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
山科智能300897.SZ
最近收盘价13.032026-07-17
最近交易日2026-07-17
成交量（股）2,252,861
成交额（元）29,963,974
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-20 | 2026-05-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-28 | 2024-11-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-23 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-23 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 13.61 | 13.75 | 12.85 | 13.03 | 13.03 | qfq | 2,252,861 | 29,963,974 | -4.33% |
| 2026-07-16 | 13.40 | 13.94 | 13.33 | 13.62 | 13.62 | qfq | 1,888,860 | 25,796,328 | 0.74% |
| 2026-07-15 | 13.42 | 13.84 | 13.38 | 13.52 | 13.52 | qfq | 1,678,300 | 22,816,349 | -0.22% |
| 2026-07-14 | 13.38 | 13.60 | 13.11 | 13.55 | 13.55 | qfq | 1,649,460 | 22,063,107 | 1.27% |
| 2026-07-13 | 13.92 | 13.98 | 13.25 | 13.38 | 13.38 | qfq | 2,057,360 | 27,868,474 | -4.90% |
| 2026-07-10 | 14.04 | 14.42 | 13.91 | 14.07 | 14.07 | qfq | 1,891,340 | 26,820,684 | -0.42% |
| 2026-07-09 | 14.17 | 14.36 | 13.70 | 14.13 | 14.13 | qfq | 1,656,573 | 23,198,592 | -0.28% |
| 2026-07-08 | 14.39 | 14.39 | 13.98 | 14.17 | 14.17 | qfq | 1,817,220 | 25,728,401 | -0.70% |
| 2026-07-07 | 14.87 | 14.87 | 14.20 | 14.27 | 14.27 | qfq | 1,573,512 | 22,682,917 | -3.12% |
| 2026-07-06 | 15.08 | 15.19 | 14.63 | 14.73 | 14.73 | qfq | 2,219,047 | 32,989,842 | -2.06% |
| 2026-07-03 | 14.43 | 15.17 | 14.24 | 15.04 | 15.04 | qfq | 3,033,626 | 44,967,315 | 4.59% |
| 2026-07-02 | 14.42 | 14.63 | 14.20 | 14.38 | 14.38 | qfq | 2,795,920 | 40,505,673 | 0.07% |
| 2026-07-01 | 14.70 | 14.70 | 13.86 | 14.37 | 14.37 | qfq | 3,048,680 | 43,508,531 | 3.16% |
| 2026-06-30 | 13.83 | 14.17 | 13.53 | 13.93 | 13.93 | qfq | 2,827,644 | 39,380,295 | 0.72% |
| 2026-06-29 | 14.59 | 14.59 | 13.58 | 13.83 | 13.83 | qfq | 5,153,291 | 71,701,071 | -4.69% |
| 2026-06-26 | 14.77 | 14.95 | 14.44 | 14.51 | 14.51 | qfq | 2,116,764 | 30,928,241 | -2.22% |
| 2026-06-25 | 15.15 | 15.34 | 14.81 | 14.84 | 14.84 | qfq | 2,454,910 | 36,680,019 | -2.50% |
| 2026-06-24 | 15.60 | 15.60 | 14.98 | 15.22 | 15.22 | qfq | 2,657,040 | 40,369,607 | -2.44% |
| 2026-06-23 | 15.15 | 15.74 | 15.15 | 15.60 | 15.60 | qfq | 3,120,357 | 48,564,634 | 1.96% |
| 2026-06-22 | 15.33 | 15.40 | 14.67 | 15.30 | 15.30 | qfq | 3,781,466 | 56,804,095 | 0.99% |
| 2026-06-18 | 15.90 | 15.90 | 15.07 | 15.15 | 15.15 | qfq | 3,976,010 | 60,933,030 | -3.50% |
| 2026-06-17 | 16.00 | 16.00 | 15.60 | 15.70 | 15.70 | qfq | 3,249,456 | 51,113,278 | -2.85% |
| 2026-06-16 | 16.40 | 16.40 | 15.46 | 16.16 | 16.16 | qfq | 4,959,026 | 78,500,359 | 0.00% |
| 2026-06-15 | 16.00 | 16.36 | 15.82 | 16.16 | 16.16 | qfq | 2,925,120 | 47,144,584 | 2.67% |
| 2026-06-12 | 16.45 | 16.48 | 15.72 | 15.74 | 15.74 | qfq | 2,947,595 | 46,893,091 | -0.51% |
| 2026-06-11 | 16.30 | 16.30 | 15.73 | 15.82 | 15.82 | qfq | 4,243,654 | 67,765,945 | -3.54% |
| 2026-06-10 | 16.91 | 16.91 | 16.18 | 16.40 | 16.40 | qfq | 6,120,150 | 100,783,243 | -4.87% |
| 2026-06-09 | 18.00 | 18.06 | 16.91 | 17.24 | 17.24 | qfq | 7,705,112 | 132,836,227 | -3.42% |
| 2026-06-08 | 18.95 | 19.32 | 17.51 | 17.85 | 17.85 | qfq | 10,565,312 | 192,875,775 | -10.66% |
| 2026-06-05 | 22.24 | 22.24 | 19.75 | 19.98 | 19.98 | qfq | 18,764,942 | 380,947,154 | -10.72% |
| 2026-06-04 | 22.38 | 22.38 | 21.43 | 22.38 | 22.38 | qfq | 12,458,661 | 277,911,928 | 20.00% |
| 2026-06-03 | 20.04 | 20.48 | 18.45 | 18.65 | 18.65 | qfq | 3,632,360 | 69,029,571 | -3.87% |
| 2026-06-02 | 19.47 | 19.83 | 18.03 | 19.40 | 19.40 | qfq | 6,418,631 | 121,269,804 | -0.26% |
| 2026-06-01 | 17.23 | 19.86 | 17.23 | 19.45 | 19.45 | qfq | 5,997,601 | 114,479,882 | 11.85% |
| 2026-05-29 | 18.33 | 18.66 | 17.18 | 17.39 | 17.39 | qfq | 2,274,200 | 40,048,313 | -4.66% |
| 2026-05-28 | 18.29 | 18.65 | 17.83 | 18.24 | 18.24 | qfq | 2,309,085 | 41,891,979 | -0.33% |
| 2026-05-27 | 19.00 | 19.00 | 18.01 | 18.30 | 18.30 | qfq | 2,306,266 | 42,361,115 | -30.13% |
| 2026-05-26 | 27.81 | 27.81 | 25.89 | 26.19 | 18.72 | qfq | 2,187,300 | 57,744,496 | -4.10% |
| 2026-05-25 | 28.07 | 28.55 | 27.14 | 27.31 | 19.52 | qfq | 1,878,391 | 51,692,805 | -1.76% |
| 2026-05-22 | 27.54 | 28.10 | 27.02 | 27.80 | 19.87 | qfq | 2,053,068 | 56,887,285 | 2.06% |
| 2026-05-21 | 28.28 | 28.66 | 27.19 | 27.24 | 19.47 | qfq | 2,232,428 | 62,197,267 | -3.68% |
| 2026-05-20 | 28.02 | 28.32 | 27.60 | 28.28 | 20.21 | qfq | 1,610,967 | 45,091,348 | -0.21% |
| 2026-05-19 | 28.23 | 29.15 | 27.94 | 28.34 | 20.25 | qfq | 2,050,663 | 58,130,882 | 0.32% |
| 2026-05-18 | 27.67 | 28.44 | 27.36 | 28.25 | 20.19 | qfq | 2,359,333 | 65,816,419 | 1.62% |
| 2026-05-15 | 27.59 | 28.20 | 27.09 | 27.80 | 19.87 | qfq | 2,771,876 | 76,657,036 | 0.58% |
| 2026-05-14 | 28.31 | 29.49 | 27.51 | 27.64 | 19.75 | qfq | 4,344,794 | 123,179,444 | 0.77% |
| 2026-05-13 | 26.24 | 27.80 | 26.00 | 27.43 | 19.60 | qfq | 3,166,847 | 85,784,858 | 4.50% |
| 2026-05-12 | 27.01 | 27.26 | 26.00 | 26.25 | 18.76 | qfq | 1,767,040 | 46,985,589 | -2.78% |
| 2026-05-11 | 26.74 | 27.19 | 26.40 | 27.00 | 19.29 | qfq | 2,320,627 | 62,419,267 | 1.93% |
| 2026-05-08 | 26.80 | 26.80 | 26.13 | 26.49 | 18.93 | qfq | 1,156,356 | 30,481,936 | 0.11% |
| 2026-05-07 | 26.54 | 26.79 | 26.30 | 26.46 | 18.91 | qfq | 1,057,876 | 28,029,923 | 0.27% |
| 2026-05-06 | 26.77 | 26.90 | 26.00 | 26.39 | 18.86 | qfq | 1,669,780 | 43,891,777 | -0.57% |
| 2026-04-30 | 25.87 | 26.77 | 25.80 | 26.54 | 18.97 | qfq | 1,464,467 | 38,593,269 | 2.19% |
| 2026-04-29 | 25.41 | 26.27 | 25.41 | 25.97 | 18.56 | qfq | 1,749,900 | 45,509,319 | 0.89% |
| 2026-04-28 | 26.24 | 26.24 | 25.20 | 25.74 | 18.39 | qfq | 2,149,996 | 55,075,234 | -2.39% |
| 2026-04-27 | 26.64 | 27.02 | 26.11 | 26.37 | 18.84 | qfq | 1,882,762 | 49,815,561 | -0.83% |
| 2026-04-24 | 26.47 | 26.96 | 26.20 | 26.59 | 19.00 | qfq | 1,905,439 | 50,742,916 | 0.30% |
| 2026-04-23 | 26.58 | 26.66 | 25.76 | 26.51 | 18.94 | qfq | 1,789,577 | 46,877,942 | 0.42% |
| 2026-04-22 | 26.58 | 26.58 | 25.95 | 26.40 | 18.87 | qfq | 1,245,086 | 32,604,624 | -0.23% |
| 2026-04-21 | 26.27 | 26.51 | 26.03 | 26.46 | 18.91 | qfq | 1,283,562 | 33,779,114 | 0.76% |
| 2026-04-20 | 26.09 | 26.40 | 25.91 | 26.26 | 18.77 | qfq | 1,390,236 | 36,381,153 | 1.35% |
| 2026-04-17 | 24.77 | 26.12 | 24.77 | 25.91 | 18.52 | qfq | 2,661,794 | 68,258,387 | 4.69% |
| 2026-04-16 | 24.70 | 25.15 | 24.60 | 24.75 | 17.69 | qfq | 1,259,772 | 31,307,886 | 0.24% |
| 2026-04-15 | 24.80 | 25.00 | 24.20 | 24.69 | 17.64 | qfq | 1,639,059 | 40,300,457 | -1.00% |
| 2026-04-14 | 24.97 | 25.00 | 24.54 | 24.94 | 17.82 | qfq | 847,167 | 20,947,891 | 0.61% |
| 2026-04-13 | 25.15 | 25.18 | 24.63 | 24.79 | 17.72 | qfq | 1,020,000 | 25,282,436 | -0.96% |
| 2026-04-10 | 24.95 | 25.34 | 24.89 | 25.03 | 17.89 | qfq | 1,017,953 | 25,571,111 | 1.30% |
| 2026-04-09 | 25.05 | 25.05 | 24.60 | 24.71 | 17.66 | qfq | 765,479 | 18,926,750 | -1.08% |
| 2026-04-08 | 25.03 | 25.19 | 24.65 | 24.98 | 17.85 | qfq | 1,465,858 | 36,622,925 | 2.25% |
| 2026-04-07 | 24.07 | 24.63 | 24.02 | 24.43 | 17.46 | qfq | 700,258 | 17,096,770 | 1.50% |
| 2026-04-03 | 24.40 | 24.56 | 23.88 | 24.07 | 17.20 | qfq | 713,867 | 17,225,407 | -1.35% |
| 2026-04-02 | 24.28 | 25.20 | 24.03 | 24.40 | 17.44 | qfq | 1,278,000 | 31,380,752 | 0.49% |
| 2026-04-01 | 24.30 | 24.33 | 23.96 | 24.28 | 17.35 | qfq | 583,807 | 14,118,518 | 1.72% |
| 2026-03-31 | 24.44 | 24.68 | 23.81 | 23.87 | 17.06 | qfq | 1,056,140 | 25,558,140 | -2.01% |
| 2026-03-30 | 24.40 | 24.54 | 23.92 | 24.36 | 17.41 | qfq | 1,043,483 | 25,223,306 | -1.34% |
| 2026-03-27 | 25.10 | 25.10 | 24.48 | 24.69 | 17.64 | qfq | 1,436,400 | 35,544,340 | -2.80% |
| 2026-03-26 | 24.42 | 26.20 | 23.91 | 25.40 | 18.15 | qfq | 2,916,722 | 73,321,410 | 4.23% |
| 2026-03-25 | 24.37 | 25.38 | 24.30 | 24.37 | 17.42 | qfq | 1,073,107 | 26,544,148 | 0.29% |
| 2026-03-24 | 24.63 | 24.78 | 23.72 | 24.30 | 17.37 | qfq | 960,700 | 23,148,393 | 1.97% |
| 2026-03-23 | 25.69 | 25.69 | 23.79 | 23.83 | 17.03 | qfq | 1,994,700 | 48,933,550 | -8.28% |
| 2026-03-20 | 26.03 | 26.71 | 25.80 | 25.98 | 18.57 | qfq | 1,675,257 | 44,019,012 | -0.15% |
| 2026-03-19 | 26.55 | 26.62 | 25.95 | 26.02 | 18.59 | qfq | 1,087,229 | 28,488,200 | -2.66% |
| 2026-03-18 | 26.71 | 26.79 | 26.22 | 26.73 | 19.10 | qfq | 669,192 | 17,750,144 | 0.94% |
| 2026-03-17 | 27.20 | 27.38 | 26.36 | 26.48 | 18.92 | qfq | 1,267,769 | 34,024,167 | -1.38% |
| 2026-03-16 | 25.96 | 27.48 | 25.62 | 26.85 | 19.19 | qfq | 2,831,568 | 75,264,471 | 3.55% |
| 2026-03-13 | 26.96 | 26.96 | 25.91 | 25.93 | 18.53 | qfq | 1,466,600 | 38,472,501 | -2.11% |
| 2026-03-12 | 27.57 | 28.02 | 26.40 | 26.49 | 18.93 | qfq | 1,645,700 | 44,296,652 | -3.88% |
| 2026-03-11 | 27.39 | 28.38 | 27.33 | 27.56 | 19.69 | qfq | 2,374,167 | 66,035,949 | 1.14% |
| 2026-03-10 | 26.76 | 27.27 | 26.76 | 27.25 | 19.47 | qfq | 1,152,497 | 31,174,590 | 2.25% |
| 2026-03-09 | 26.81 | 26.81 | 25.87 | 26.65 | 19.04 | qfq | 1,625,440 | 42,644,602 | -1.84% |
| 2026-03-06 | 26.73 | 27.20 | 26.65 | 27.15 | 19.40 | qfq | 1,225,310 | 33,042,063 | 1.27% |
| 2026-03-05 | 26.84 | 27.50 | 26.49 | 26.81 | 19.16 | qfq | 2,045,502 | 55,160,819 | 1.67% |
| 2026-03-04 | 25.81 | 27.21 | 25.60 | 26.37 | 18.84 | qfq | 2,361,723 | 61,754,590 | 1.66% |
| 2026-03-03 | 27.26 | 27.60 | 25.89 | 25.94 | 18.54 | qfq | 1,774,851 | 47,355,656 | -4.84% |
| 2026-03-02 | 28.24 | 28.24 | 27.00 | 27.26 | 19.48 | qfq | 2,288,598 | 62,827,279 | -4.95% |
| 2026-02-27 | 27.88 | 28.70 | 27.60 | 28.68 | 20.50 | qfq | 2,348,955 | 66,519,998 | 2.80% |
| 2026-02-26 | 27.54 | 28.00 | 27.44 | 27.90 | 19.94 | qfq | 1,833,427 | 51,017,539 | 2.05% |
| 2026-02-25 | 27.00 | 27.58 | 26.86 | 27.34 | 19.54 | qfq | 1,245,856 | 33,936,408 | 1.07% |
| 2026-02-24 | 26.11 | 27.35 | 26.01 | 27.05 | 19.33 | qfq | 1,857,087 | 50,125,628 | 4.08% |
| 2026-02-13 | 26.31 | 26.65 | 25.92 | 25.99 | 18.57 | qfq | 938,076 | 24,633,520 | -0.99% |
| 2026-02-12 | 27.01 | 27.44 | 26.22 | 26.25 | 18.76 | qfq | 1,278,180 | 33,857,805 | -2.23% |
| 2026-02-11 | 26.38 | 26.85 | 26.24 | 26.85 | 19.19 | qfq | 1,308,323 | 34,925,740 | 1.82% |
| 2026-02-10 | 26.48 | 26.62 | 26.26 | 26.37 | 18.84 | qfq | 901,965 | 23,804,554 | 0.27% |
| 2026-02-09 | 26.59 | 26.77 | 26.27 | 26.30 | 18.79 | qfq | 952,776 | 25,190,688 | 0.15% |
| 2026-02-06 | 26.12 | 26.64 | 25.93 | 26.26 | 18.77 | qfq | 1,128,993 | 29,700,425 | -0.30% |
| 2026-02-05 | 26.11 | 26.70 | 25.91 | 26.34 | 18.82 | qfq | 1,203,859 | 31,668,795 | 0.38% |
| 2026-02-04 | 26.55 | 26.87 | 26.04 | 26.24 | 18.75 | qfq | 1,065,884 | 28,149,706 | -1.13% |
| 2026-02-03 | 26.54 | 26.69 | 26.12 | 26.54 | 18.97 | qfq | 1,080,441 | 28,487,758 | 1.03% |
| 2026-02-02 | 26.03 | 27.15 | 26.03 | 26.27 | 18.77 | qfq | 1,698,461 | 45,015,692 | -0.68% |
| 2026-01-30 | 26.26 | 26.60 | 25.61 | 26.45 | 18.90 | qfq | 1,599,125 | 41,850,682 | 0.84% |
| 2026-01-29 | 27.22 | 27.22 | 25.90 | 26.23 | 18.74 | qfq | 2,083,500 | 55,131,071 | -3.64% |
| 2026-01-28 | 28.14 | 28.31 | 27.05 | 27.22 | 19.45 | qfq | 2,098,957 | 57,542,124 | -2.92% |
| 2026-01-27 | 28.28 | 28.46 | 26.98 | 28.04 | 20.04 | qfq | 2,725,537 | 75,767,729 | -1.68% |
| 2026-01-26 | 27.76 | 29.00 | 27.15 | 28.52 | 20.38 | qfq | 5,450,669 | 154,624,801 | 3.33% |
| 2026-01-23 | 26.50 | 28.13 | 26.50 | 27.60 | 19.72 | qfq | 4,106,373 | 112,477,105 | 4.07% |
| 2026-01-22 | 26.73 | 26.73 | 26.15 | 26.52 | 18.95 | qfq | 1,264,971 | 33,499,411 | 0.53% |
| 2026-01-21 | 25.92 | 26.48 | 25.83 | 26.38 | 18.85 | qfq | 1,111,960 | 29,193,353 | 1.07% |
| 2026-01-20 | 26.60 | 26.79 | 25.79 | 26.10 | 18.65 | qfq | 1,349,616 | 35,309,667 | -1.44% |
| 2026-01-19 | 26.40 | 26.76 | 26.05 | 26.48 | 18.92 | qfq | 1,209,960 | 32,012,388 | -0.08% |
| 2026-01-16 | 26.09 | 26.50 | 25.61 | 26.50 | 18.94 | qfq | 1,579,301 | 41,219,233 | 2.91% |
| 2026-01-15 | 25.96 | 26.18 | 25.50 | 25.75 | 18.40 | qfq | 1,438,576 | 37,015,403 | -1.60% |
| 2026-01-14 | 26.68 | 26.77 | 25.66 | 26.17 | 18.70 | qfq | 2,505,488 | 65,964,398 | -1.17% |
| 2026-01-13 | 27.19 | 27.19 | 26.42 | 26.48 | 18.92 | qfq | 1,910,984 | 51,007,209 | -2.58% |
| 2026-01-12 | 26.90 | 27.47 | 26.53 | 27.18 | 19.42 | qfq | 2,181,912 | 58,805,080 | 1.30% |
| 2026-01-09 | 26.95 | 27.14 | 26.43 | 26.83 | 19.17 | qfq | 1,916,984 | 51,151,558 | -0.37% |
| 2026-01-08 | 27.21 | 27.50 | 26.82 | 26.93 | 19.24 | qfq | 2,337,683 | 63,228,378 | -1.72% |
| 2026-01-07 | 26.32 | 27.98 | 26.22 | 27.40 | 19.58 | qfq | 4,459,013 | 121,868,018 | 4.78% |
| 2026-01-06 | 25.90 | 26.25 | 25.77 | 26.15 | 18.69 | qfq | 1,632,365 | 42,533,461 | 0.85% |
| 2026-01-05 | 25.84 | 26.13 | 25.40 | 25.93 | 18.53 | qfq | 2,388,417 | 61,355,994 | 0.82% |
| 2025-12-31 | 25.76 | 25.86 | 25.41 | 25.72 | 18.38 | qfq | 1,295,007 | 33,257,151 | -0.16% |
| 2025-12-30 | 25.95 | 26.16 | 25.73 | 25.76 | 18.41 | qfq | 1,214,936 | 31,467,886 | -1.45% |
| 2025-12-29 | 26.30 | 26.68 | 26.12 | 26.14 | 18.68 | qfq | 1,145,125 | 30,108,460 | -0.61% |
| 2025-12-26 | 26.40 | 26.90 | 26.27 | 26.30 | 18.79 | qfq | 1,790,822 | 47,507,259 | -0.75% |
| 2025-12-25 | 27.16 | 27.38 | 26.42 | 26.50 | 18.94 | qfq | 2,711,591 | 72,367,999 | -2.07% |
| 2025-12-24 | 27.06 | 27.46 | 26.06 | 27.06 | 19.34 | qfq | 3,249,944 | 87,706,680 | 3.05% |
| 2025-12-23 | 25.85 | 26.59 | 25.73 | 26.26 | 18.77 | qfq | 1,889,209 | 49,676,839 | 1.59% |
| 2025-12-22 | 26.26 | 26.31 | 25.66 | 25.85 | 18.47 | qfq | 1,688,184 | 43,733,244 | -0.96% |
| 2025-12-19 | 25.77 | 26.30 | 25.63 | 26.10 | 18.65 | qfq | 1,901,547 | 49,424,381 | 1.64% |
| 2025-12-18 | 24.91 | 25.86 | 24.71 | 25.68 | 18.35 | qfq | 2,681,295 | 68,546,007 | 2.93% |
| 2025-12-17 | 24.92 | 24.99 | 24.04 | 24.95 | 17.83 | qfq | 1,848,665 | 45,255,930 | 0.12% |
| 2025-12-16 | 24.85 | 25.29 | 24.62 | 24.92 | 17.81 | qfq | 1,305,269 | 32,499,034 | 0.28% |
| 2025-12-15 | 25.19 | 25.40 | 24.82 | 24.85 | 17.76 | qfq | 1,509,800 | 37,721,536 | -1.78% |
| 2025-12-12 | 25.31 | 26.25 | 25.00 | 25.30 | 18.08 | qfq | 2,903,435 | 74,493,455 | -0.78% |
| 2025-12-11 | 24.59 | 26.09 | 24.35 | 25.50 | 18.22 | qfq | 3,616,600 | 91,686,257 | 3.45% |
| 2025-12-10 | 24.92 | 25.17 | 24.50 | 24.65 | 17.62 | qfq | 1,510,700 | 37,281,816 | -1.79% |
| 2025-12-09 | 25.12 | 25.30 | 24.68 | 25.10 | 17.94 | qfq | 1,930,060 | 48,133,686 | -0.40% |
| 2025-12-08 | 25.49 | 25.49 | 24.91 | 25.20 | 18.01 | qfq | 2,947,740 | 74,115,319 | -0.40% |
| 2025-12-05 | 25.00 | 25.69 | 24.45 | 25.30 | 18.08 | qfq | 4,755,301 | 119,329,957 | -0.12% |
| 2025-12-04 | 26.98 | 27.19 | 25.16 | 25.33 | 18.10 | qfq | 7,359,868 | 189,489,859 | -9.86% |
| 2025-12-03 | 26.99 | 30.70 | 26.32 | 28.10 | 20.08 | qfq | 11,493,881 | 321,469,332 | 6.56% |
| 2025-12-02 | 25.12 | 26.92 | 24.72 | 26.37 | 18.84 | qfq | 4,165,989 | 108,267,883 | 3.94% |
| 2025-12-01 | 25.45 | 25.65 | 24.98 | 25.37 | 18.13 | qfq | 2,298,529 | 57,994,764 | -1.01% |
| 2025-11-28 | 24.91 | 25.88 | 24.30 | 25.63 | 18.32 | qfq | 4,396,710 | 110,691,234 | 3.43% |
| 2025-11-27 | 23.33 | 26.08 | 23.33 | 24.78 | 17.71 | qfq | 6,055,732 | 151,982,686 | 6.22% |
| 2025-11-26 | 23.44 | 23.73 | 23.06 | 23.33 | 16.67 | qfq | 1,603,283 | 37,525,363 | -0.47% |
| 2025-11-25 | 23.65 | 23.80 | 23.37 | 23.44 | 16.75 | qfq | 1,595,503 | 37,612,654 | -0.26% |
| 2025-11-24 | 23.10 | 23.76 | 22.57 | 23.50 | 16.79 | qfq | 1,781,247 | 41,272,847 | 2.75% |
| 2025-11-21 | 23.60 | 23.86 | 22.82 | 22.87 | 16.34 | qfq | 1,701,717 | 39,428,979 | -3.58% |
| 2025-11-20 | 23.80 | 23.89 | 23.47 | 23.72 | 16.95 | qfq | 1,048,732 | 24,844,726 | 0.08% |
| 2025-11-19 | 24.24 | 24.25 | 23.55 | 23.70 | 16.94 | qfq | 1,318,106 | 31,405,194 | -1.54% |
| 2025-11-18 | 24.20 | 24.56 | 23.94 | 24.07 | 17.20 | qfq | 1,553,480 | 37,575,768 | 0.00% |
| 2025-11-17 | 24.35 | 24.43 | 23.71 | 24.07 | 17.20 | qfq | 1,344,654 | 32,433,807 | -0.95% |
| 2025-11-14 | 24.19 | 24.74 | 24.15 | 24.30 | 17.37 | qfq | 1,177,160 | 28,801,561 | -0.37% |
| 2025-11-13 | 24.77 | 24.77 | 24.31 | 24.39 | 17.43 | qfq | 1,495,805 | 36,545,424 | -0.85% |
| 2025-11-12 | 25.47 | 25.54 | 24.48 | 24.60 | 17.58 | qfq | 2,417,014 | 59,972,672 | -3.19% |
| 2025-11-11 | 24.99 | 26.15 | 24.60 | 25.41 | 18.16 | qfq | 3,915,086 | 99,904,978 | 2.34% |
| 2025-11-10 | 23.58 | 25.21 | 23.50 | 24.83 | 17.74 | qfq | 5,397,736 | 131,634,973 | -1.08% |
| 2025-11-07 | 25.36 | 25.54 | 25.00 | 25.10 | 17.94 | qfq | 1,705,130 | 43,050,656 | -1.06% |
| 2025-11-06 | 25.49 | 25.50 | 25.03 | 25.37 | 18.13 | qfq | 3,053,275 | 77,215,494 | -1.28% |
| 2025-11-05 | 25.90 | 26.48 | 24.48 | 25.70 | 18.37 | qfq | 6,493,187 | 164,067,644 | -8.96% |
| 2025-11-04 | 28.37 | 28.59 | 28.00 | 28.23 | 20.17 | qfq | 1,389,910 | 39,232,152 | -0.49% |
| 2025-11-03 | 28.66 | 29.00 | 28.21 | 28.37 | 20.27 | qfq | 1,829,025 | 52,001,067 | -1.32% |
| 2025-10-31 | 28.40 | 29.15 | 28.40 | 28.75 | 20.55 | qfq | 1,051,300 | 30,391,440 | 0.03% |
| 2025-10-30 | 29.10 | 29.38 | 28.40 | 28.74 | 20.54 | qfq | 1,622,387 | 46,689,473 | -1.20% |
| 2025-10-29 | 29.53 | 29.65 | 28.91 | 29.09 | 20.79 | qfq | 1,931,782 | 56,337,688 | -1.52% |
| 2025-10-28 | 29.49 | 29.98 | 29.02 | 29.54 | 21.11 | qfq | 1,566,681 | 46,382,260 | 0.17% |
| 2025-10-27 | 29.89 | 30.39 | 29.32 | 29.49 | 21.07 | qfq | 3,175,192 | 94,195,427 | -1.37% |
| 2025-10-24 | 29.82 | 30.10 | 29.41 | 29.90 | 21.37 | qfq | 2,201,529 | 65,478,881 | 1.60% |
| 2025-10-23 | 28.82 | 29.71 | 28.10 | 29.43 | 21.03 | qfq | 3,371,324 | 97,391,378 | 1.38% |
| 2025-10-22 | 30.80 | 30.80 | 28.82 | 29.03 | 20.75 | qfq | 5,469,091 | 160,804,367 | -6.84% |
| 2025-10-21 | 30.10 | 32.50 | 29.50 | 31.16 | 22.27 | qfq | 5,479,825 | 169,787,294 | 5.31% |
| 2025-10-20 | 30.39 | 30.77 | 29.02 | 29.59 | 21.15 | qfq | 3,362,737 | 100,099,266 | -0.30% |
| 2025-10-17 | 32.40 | 32.40 | 29.61 | 29.68 | 21.21 | qfq | 3,923,827 | 120,180,989 | -8.05% |
| 2025-10-16 | 31.62 | 32.88 | 31.21 | 32.28 | 23.07 | qfq | 4,825,032 | 155,242,723 | 4.03% |
| 2025-10-15 | 28.85 | 31.07 | 28.58 | 31.03 | 22.17 | qfq | 3,916,680 | 118,636,981 | 7.56% |
| 2025-10-14 | 29.95 | 30.09 | 28.53 | 28.85 | 20.62 | qfq | 2,747,614 | 79,961,565 | -2.07% |
| 2025-10-13 | 27.25 | 30.06 | 27.25 | 29.46 | 21.05 | qfq | 2,721,438 | 80,140,113 | -4.69% |
| 2025-10-10 | 30.89 | 31.25 | 30.58 | 30.91 | 22.09 | qfq | 2,558,966 | 79,040,968 | -0.93% |
| 2025-10-09 | 29.67 | 31.98 | 29.22 | 31.20 | 22.30 | qfq | 6,209,467 | 193,114,161 | 5.30% |
| 2025-09-30 | 28.30 | 30.00 | 28.30 | 29.63 | 21.17 | qfq | 3,023,208 | 88,574,045 | 4.11% |
| 2025-09-29 | 28.23 | 28.65 | 27.72 | 28.46 | 20.34 | qfq | 1,445,942 | 40,905,759 | 0.81% |
| 2025-09-26 | 28.70 | 29.28 | 28.16 | 28.23 | 20.17 | qfq | 2,035,834 | 58,306,942 | -1.84% |
| 2025-09-25 | 28.93 | 29.61 | 28.61 | 28.76 | 20.55 | qfq | 2,457,831 | 71,206,736 | -1.13% |
| 2025-09-24 | 28.88 | 30.26 | 28.70 | 29.09 | 20.79 | qfq | 2,371,978 | 69,141,595 | -0.10% |
| 2025-09-23 | 29.41 | 29.76 | 28.12 | 29.12 | 20.81 | qfq | 2,650,592 | 76,353,903 | -1.95% |
| 2025-09-22 | 30.77 | 31.11 | 29.43 | 29.70 | 21.22 | qfq | 4,233,470 | 127,247,201 | -3.38% |
| 2025-09-19 | 31.04 | 31.60 | 30.16 | 30.74 | 21.97 | qfq | 3,932,483 | 121,193,857 | 0.00% |
| 2025-09-18 | 29.38 | 31.92 | 29.36 | 30.74 | 21.97 | qfq | 6,617,982 | 203,299,481 | 4.66% |
| 2025-09-17 | 29.15 | 30.05 | 29.02 | 29.37 | 20.99 | qfq | 4,233,617 | 125,064,795 | 1.45% |
| 2025-09-16 | 27.75 | 29.14 | 27.36 | 28.95 | 20.69 | qfq | 5,639,018 | 159,568,754 | 4.36% |
| 2025-09-15 | 27.09 | 27.82 | 25.56 | 27.74 | 19.82 | qfq | 6,517,302 | 175,119,776 | 1.39% |
| 2025-09-12 | 28.61 | 28.61 | 26.70 | 27.36 | 19.55 | qfq | 7,050,198 | 193,657,056 | -5.26% |
| 2025-09-11 | 29.82 | 29.90 | 28.27 | 28.88 | 20.64 | qfq | 6,615,446 | 190,158,908 | -3.60% |
| 2025-09-10 | 30.21 | 31.35 | 28.89 | 29.96 | 21.41 | qfq | 7,089,416 | 212,856,573 | -1.35% |
| 2025-09-09 | 31.25 | 31.62 | 30.24 | 30.37 | 21.70 | qfq | 2,844,727 | 87,888,173 | -3.34% |
| 2025-09-08 | 30.71 | 31.59 | 30.20 | 31.42 | 22.45 | qfq | 3,870,088 | 120,167,807 | 2.28% |
| 2025-09-05 | 29.55 | 30.94 | 29.03 | 30.72 | 21.95 | qfq | 3,639,118 | 109,407,486 | 3.96% |
| 2025-09-04 | 30.56 | 30.78 | 29.00 | 29.55 | 21.12 | qfq | 3,684,056 | 110,136,718 | -1.50% |
| 2025-09-03 | 29.45 | 31.86 | 29.29 | 30.00 | 21.44 | qfq | 6,980,834 | 215,077,488 | 2.11% |
| 2025-09-02 | 30.73 | 31.20 | 28.55 | 29.38 | 21.00 | qfq | 4,518,998 | 132,773,334 | -4.92% |
| 2025-09-01 | 29.59 | 31.99 | 29.59 | 30.90 | 22.08 | qfq | 4,586,562 | 142,686,169 | 5.03% |
| 2025-08-29 | 30.42 | 30.85 | 29.33 | 29.42 | 21.02 | qfq | 4,071,946 | 121,574,386 | -3.16% |
| 2025-08-28 | 31.09 | 31.79 | 29.35 | 30.38 | 21.71 | qfq | 5,514,161 | 168,237,218 | -3.25% |
| 2025-08-27 | 32.40 | 33.28 | 31.31 | 31.40 | 22.44 | qfq | 6,622,282 | 212,958,955 | -3.53% |
| 2025-08-26 | 31.79 | 34.87 | 31.30 | 32.55 | 23.26 | qfq | 10,588,586 | 351,458,530 | 5.27% |
| 2025-08-25 | 30.99 | 31.68 | 30.51 | 30.92 | 22.10 | qfq | 4,285,698 | 132,927,097 | 0.91% |
| 2025-08-22 | 31.45 | 31.50 | 30.35 | 30.64 | 21.90 | qfq | 4,843,821 | 149,218,307 | -2.58% |
| 2025-08-21 | 33.27 | 33.58 | 31.35 | 31.45 | 22.47 | qfq | 7,618,374 | 248,471,103 | -4.73% |
| 2025-08-20 | 32.91 | 35.01 | 31.77 | 33.01 | 23.59 | qfq | 13,711,428 | 454,343,758 | 0.15% |
| 2025-08-19 | 28.70 | 33.18 | 28.26 | 32.96 | 23.55 | qfq | 12,209,915 | 372,265,291 | 14.64% |
| 2025-08-18 | 29.56 | 30.20 | 28.68 | 28.75 | 20.55 | qfq | 6,993,277 | 203,936,774 | -2.18% |
| 2025-08-15 | 28.47 | 29.54 | 28.47 | 29.39 | 21.00 | qfq | 4,395,424 | 128,276,839 | 3.34% |
| 2025-08-14 | 29.29 | 29.95 | 27.38 | 28.44 | 20.32 | qfq | 4,637,279 | 134,203,128 | -2.80% |
| 2025-08-13 | 29.16 | 29.75 | 28.89 | 29.26 | 20.91 | qfq | 3,719,570 | 108,908,246 | 1.00% |
| 2025-08-12 | 29.29 | 29.48 | 28.71 | 28.97 | 20.70 | qfq | 2,377,786 | 68,867,931 | -0.52% |
| 2025-08-11 | 28.60 | 29.37 | 28.59 | 29.12 | 20.81 | qfq | 3,420,019 | 99,234,973 | 1.04% |
| 2025-08-08 | 28.54 | 29.33 | 28.30 | 28.82 | 20.60 | qfq | 4,563,562 | 131,618,242 | 0.98% |
| 2025-08-07 | 29.76 | 29.87 | 28.42 | 28.54 | 20.40 | qfq | 5,533,390 | 160,566,402 | -4.00% |
| 2025-08-06 | 29.65 | 29.90 | 29.25 | 29.73 | 21.25 | qfq | 4,296,268 | 127,147,583 | -0.47% |
| 2025-08-05 | 29.59 | 30.30 | 28.72 | 29.87 | 21.35 | qfq | 8,637,321 | 255,627,455 | 0.98% |
| 2025-08-04 | 27.20 | 30.76 | 26.92 | 29.58 | 21.14 | qfq | 11,245,695 | 326,190,421 | 8.35% |
| 2025-08-01 | 26.52 | 27.77 | 26.31 | 27.30 | 19.51 | qfq | 4,202,573 | 113,526,914 | 3.02% |
| 2025-07-31 | 26.82 | 27.48 | 26.50 | 26.50 | 18.94 | qfq | 2,897,599 | 77,878,482 | -2.29% |
| 2025-07-30 | 27.53 | 27.71 | 26.64 | 27.12 | 19.38 | qfq | 3,141,719 | 85,326,193 | -1.63% |
| 2025-07-29 | 27.83 | 27.95 | 27.28 | 27.57 | 19.70 | qfq | 3,060,794 | 84,185,551 | -0.58% |
| 2025-07-28 | 28.28 | 28.65 | 27.58 | 27.73 | 19.82 | qfq | 4,415,829 | 123,721,397 | -1.21% |
| 2025-07-25 | 28.08 | 28.79 | 27.89 | 28.07 | 20.06 | qfq | 4,854,215 | 136,901,780 | -1.40% |
| 2025-07-24 | 28.00 | 29.58 | 28.00 | 28.47 | 20.35 | qfq | 8,201,452 | 235,818,747 | -0.80% |
| 2025-07-23 | 27.51 | 30.89 | 27.18 | 28.70 | 20.51 | qfq | 14,174,719 | 408,903,186 | 1.88% |
| 2025-07-22 | 25.88 | 31.08 | 24.96 | 28.17 | 20.13 | qfq | 14,240,868 | 384,182,982 | 7.77% |
| 2025-07-21 | 25.68 | 27.27 | 25.60 | 26.14 | 18.68 | qfq | 9,732,360 | 256,047,681 | -3.29% |
| 2025-07-18 | 25.02 | 27.40 | 24.16 | 27.03 | 19.32 | qfq | 14,996,773 | 385,043,696 | 4.73% |
| 2025-07-17 | 27.00 | 29.49 | 25.68 | 25.81 | 18.44 | qfq | 14,462,448 | 389,931,791 | 1.77% |
| 2025-07-09 | 25.85 | 25.95 | 24.83 | 25.36 | 18.12 | qfq | 9,159,985 | 230,353,646 | -1.44% |
| 2025-07-08 | 26.80 | 27.00 | 25.25 | 25.73 | 18.39 | qfq | 15,972,472 | 413,579,839 | -6.09% |
| 2025-07-07 | 22.70 | 27.40 | 22.70 | 27.40 | 19.58 | qfq | 16,312,035 | 415,156,638 | 20.02% |
| 2025-07-04 | 22.91 | 24.20 | 22.83 | 22.83 | 16.31 | qfq | 8,827,359 | 207,175,646 | -3.26% |
| 2025-07-03 | 22.50 | 23.82 | 21.70 | 23.60 | 16.86 | qfq | 12,709,664 | 287,521,869 | 2.25% |
| 2025-07-02 | 21.10 | 25.45 | 21.10 | 23.08 | 16.49 | qfq | 15,552,940 | 375,686,309 | 8.82% |
| 2025-07-01 | 21.31 | 21.52 | 20.60 | 21.21 | 15.16 | qfq | 5,466,412 | 115,206,564 | 1.00% |
| 2025-06-30 | 19.47 | 21.17 | 19.29 | 21.00 | 15.01 | qfq | 7,246,657 | 148,273,578 | 8.92% |
| 2025-06-27 | 19.26 | 19.38 | 19.10 | 19.28 | 13.78 | qfq | 1,461,593 | 28,101,926 | 0.78% |
| 2025-06-26 | 19.14 | 19.28 | 18.93 | 19.13 | 13.67 | qfq | 1,468,830 | 28,102,990 | -0.10% |
| 2025-06-25 | 19.08 | 19.20 | 18.85 | 19.15 | 13.68 | qfq | 1,194,285 | 22,754,603 | 0.52% |
| 2025-06-24 | 18.51 | 19.07 | 18.33 | 19.05 | 13.61 | qfq | 1,263,070 | 23,823,059 | 2.97% |
| 2025-06-23 | 18.18 | 18.53 | 18.00 | 18.50 | 13.22 | qfq | 1,062,865 | 19,552,768 | 0.98% |
| 2025-06-20 | 18.31 | 18.67 | 18.12 | 18.32 | 13.09 | qfq | 1,084,632 | 19,927,324 | -0.27% |
| 2025-06-19 | 18.74 | 19.00 | 18.27 | 18.37 | 13.13 | qfq | 1,124,901 | 20,918,358 | -2.13% |
| 2025-06-18 | 18.83 | 19.00 | 18.50 | 18.77 | 13.41 | qfq | 1,000,611 | 18,743,965 | -0.32% |
| 2025-06-17 | 19.31 | 19.31 | 18.70 | 18.83 | 13.46 | qfq | 1,103,927 | 20,805,063 | -30.29% |
| 2025-06-16 | 26.51 | 27.30 | 26.51 | 27.01 | 13.68 | qfq | 1,110,075 | 30,055,083 | 1.01% |
| 2025-06-13 | 27.25 | 27.25 | 26.55 | 26.74 | 13.54 | qfq | 993,200 | 26,673,880 | -1.87% |
| 2025-06-12 | 27.39 | 27.85 | 27.15 | 27.25 | 13.80 | qfq | 1,222,965 | 33,608,698 | -0.22% |
| 2025-06-11 | 26.68 | 27.35 | 26.68 | 27.31 | 13.83 | qfq | 966,812 | 26,196,505 | 1.71% |
| 2025-06-10 | 27.03 | 27.21 | 26.52 | 26.85 | 13.60 | qfq | 1,308,700 | 35,129,585 | -0.92% |
| 2025-06-09 | 27.50 | 27.68 | 26.98 | 27.10 | 13.73 | qfq | 1,425,392 | 38,765,429 | -1.28% |
| 2025-06-06 | 27.14 | 27.55 | 26.77 | 27.45 | 13.90 | qfq | 1,330,640 | 36,235,849 | 1.14% |
| 2025-06-05 | 27.08 | 27.59 | 26.71 | 27.14 | 13.75 | qfq | 1,525,126 | 41,608,328 | 0.67% |
| 2025-06-04 | 26.68 | 27.06 | 26.30 | 26.96 | 13.66 | qfq | 1,160,656 | 31,058,048 | 1.77% |
| 2025-06-03 | 26.00 | 26.77 | 26.00 | 26.49 | 13.42 | qfq | 816,884 | 21,598,848 | 0.99% |
| 2025-05-30 | 26.27 | 26.54 | 25.93 | 26.23 | 13.29 | qfq | 748,612 | 19,596,287 | -0.23% |
| 2025-05-29 | 25.97 | 26.50 | 25.96 | 26.29 | 13.32 | qfq | 910,964 | 23,976,349 | 1.27% |
| 2025-05-28 | 26.15 | 26.49 | 25.85 | 25.96 | 13.15 | qfq | 926,692 | 24,173,096 | 0.12% |
| 2025-05-27 | 26.16 | 26.40 | 25.73 | 25.93 | 13.13 | qfq | 895,720 | 23,335,748 | -0.88% |
| 2025-05-26 | 26.06 | 26.16 | 25.78 | 26.16 | 13.25 | qfq | 725,528 | 18,837,395 | 1.47% |
| 2025-05-23 | 25.98 | 26.27 | 25.53 | 25.78 | 13.06 | qfq | 1,155,168 | 29,983,181 | -0.81% |
| 2025-05-22 | 26.68 | 26.98 | 25.85 | 25.99 | 13.16 | qfq | 1,637,836 | 43,102,034 | -2.37% |
| 2025-05-21 | 27.45 | 27.45 | 26.48 | 26.62 | 13.48 | qfq | 1,780,112 | 47,664,510 | -2.70% |
| 2025-05-20 | 27.23 | 27.48 | 26.88 | 27.36 | 13.86 | qfq | 1,326,824 | 36,179,520 | 0.74% |
| 2025-05-19 | 27.46 | 27.49 | 26.61 | 27.16 | 13.76 | qfq | 1,485,787 | 40,078,882 | -0.62% |
| 2025-05-16 | 27.20 | 27.70 | 27.10 | 27.33 | 13.84 | qfq | 1,804,623 | 49,342,111 | -0.18% |
| 2025-05-15 | 27.43 | 27.53 | 26.80 | 27.38 | 13.87 | qfq | 1,986,951 | 54,063,829 | -0.44% |
| 2025-05-14 | 28.12 | 28.21 | 27.25 | 27.50 | 13.93 | qfq | 2,753,828 | 75,810,165 | -2.52% |
| 2025-05-13 | 28.51 | 28.64 | 27.80 | 28.21 | 14.29 | qfq | 3,569,851 | 100,428,716 | -0.42% |
| 2025-05-12 | 27.99 | 30.10 | 27.80 | 28.33 | 14.35 | qfq | 5,278,283 | 151,251,925 | 0.50% |
| 2025-05-09 | 29.38 | 30.11 | 28.12 | 28.19 | 14.28 | qfq | 6,935,752 | 200,842,803 | -8.56% |
| 2025-05-08 | 26.40 | 31.49 | 26.30 | 30.83 | 15.62 | qfq | 9,088,226 | 263,903,938 | 13.97% |
| 2025-05-07 | 27.17 | 27.75 | 26.70 | 27.05 | 13.70 | qfq | 1,750,355 | 47,731,354 | 0.22% |
| 2025-05-06 | 26.51 | 27.28 | 26.51 | 26.99 | 13.67 | qfq | 1,628,516 | 43,766,312 | 1.85% |
| 2025-04-30 | 26.78 | 26.78 | 26.30 | 26.50 | 13.42 | qfq | 1,214,788 | 32,137,108 | 0.08% |
| 2025-04-29 | 25.68 | 26.77 | 25.68 | 26.48 | 13.41 | qfq | 1,898,116 | 50,248,065 | 2.28% |
| 2025-04-28 | 26.43 | 26.61 | 25.60 | 25.89 | 13.11 | qfq | 1,216,588 | 31,490,287 | -2.34% |
| 2025-04-25 | 25.60 | 26.80 | 25.28 | 26.51 | 13.43 | qfq | 1,809,791 | 47,240,053 | 3.55% |
| 2025-04-24 | 25.90 | 26.66 | 25.28 | 25.60 | 12.97 | qfq | 1,707,392 | 44,005,042 | -2.07% |
| 2025-04-23 | 26.00 | 26.70 | 25.60 | 26.14 | 13.24 | qfq | 2,481,032 | 64,508,241 | -1.69% |
| 2025-04-22 | 26.35 | 27.39 | 26.02 | 26.59 | 13.47 | qfq | 1,600,500 | 42,991,870 | 0.99% |
| 2025-04-21 | 25.98 | 26.53 | 25.72 | 26.33 | 13.34 | qfq | 1,051,195 | 27,586,155 | 1.43% |
| 2025-04-18 | 26.12 | 26.31 | 25.64 | 25.96 | 13.15 | qfq | 1,178,048 | 30,560,276 | -1.37% |
| 2025-04-17 | 25.83 | 26.88 | 25.29 | 26.32 | 13.33 | qfq | 2,453,548 | 64,741,209 | 2.41% |
| 2025-04-16 | 25.86 | 26.20 | 25.25 | 25.70 | 13.02 | qfq | 1,228,748 | 31,614,865 | -0.70% |
| 2025-04-15 | 25.36 | 25.99 | 24.60 | 25.88 | 13.11 | qfq | 1,953,004 | 49,770,208 | 3.03% |
| 2025-04-14 | 25.24 | 25.77 | 25.01 | 25.12 | 12.72 | qfq | 1,030,360 | 26,125,944 | 1.01% |
| 2025-04-11 | 24.30 | 25.30 | 24.30 | 24.87 | 12.60 | qfq | 1,427,908 | 35,493,380 | 0.69% |
| 2025-04-10 | 24.35 | 25.25 | 24.24 | 24.70 | 12.51 | qfq | 2,100,464 | 51,894,189 | 2.62% |
| 2025-04-09 | 22.10 | 24.43 | 20.77 | 24.07 | 12.19 | qfq | 2,643,968 | 61,107,569 | 6.32% |
| 2025-04-08 | 22.50 | 23.37 | 21.70 | 22.64 | 11.47 | qfq | 2,054,716 | 46,260,270 | 4.14% |
| 2025-04-07 | 25.96 | 26.75 | 21.74 | 21.74 | 11.01 | qfq | 3,152,800 | 74,927,112 | -20.01% |
| 2025-04-03 | 27.25 | 27.45 | 26.12 | 27.18 | 13.77 | qfq | 3,586,599 | 96,167,992 | 0.67% |
| 2025-04-02 | 25.54 | 27.15 | 25.28 | 27.00 | 13.68 | qfq | 4,101,645 | 109,437,931 | 5.72% |
| 2025-04-01 | 26.51 | 26.51 | 25.48 | 25.54 | 12.94 | qfq | 1,749,552 | 45,259,077 | -2.93% |
| 2025-03-31 | 25.00 | 26.44 | 24.69 | 26.31 | 13.33 | qfq | 2,861,586 | 73,766,608 | 4.20% |
| 2025-03-28 | 25.07 | 25.99 | 24.84 | 25.25 | 12.79 | qfq | 1,430,194 | 36,251,456 | 0.72% |
| 2025-03-27 | 25.23 | 25.34 | 24.66 | 25.07 | 12.70 | qfq | 988,592 | 24,752,888 | -0.75% |
| 2025-03-26 | 24.63 | 25.64 | 24.32 | 25.26 | 12.79 | qfq | 1,607,552 | 40,566,025 | 3.02% |
| 2025-03-25 | 24.73 | 25.09 | 24.31 | 24.52 | 12.42 | qfq | 1,176,040 | 28,969,274 | -1.17% |
| 2025-03-24 | 25.98 | 26.16 | 24.23 | 24.81 | 12.57 | qfq | 1,625,534 | 40,812,265 | -4.83% |
| 2025-03-21 | 26.35 | 26.65 | 25.91 | 26.07 | 13.20 | qfq | 1,410,316 | 37,012,365 | -2.58% |
| 2025-03-20 | 26.32 | 27.08 | 26.32 | 26.76 | 13.55 | qfq | 1,480,760 | 39,558,014 | 0.04% |
| 2025-03-19 | 27.80 | 27.80 | 26.53 | 26.75 | 13.55 | qfq | 2,392,080 | 64,571,990 | -2.97% |
| 2025-03-18 | 27.27 | 27.64 | 27.22 | 27.57 | 13.96 | qfq | 1,540,422 | 42,276,545 | 0.77% |
| 2025-03-17 | 27.73 | 27.73 | 27.02 | 27.36 | 13.86 | qfq | 1,851,754 | 50,498,838 | -0.98% |
| 2025-03-14 | 25.91 | 27.66 | 25.63 | 27.63 | 13.99 | qfq | 3,290,585 | 88,860,364 | 6.19% |
| 2025-03-13 | 26.31 | 26.46 | 25.47 | 26.02 | 13.18 | qfq | 1,287,916 | 33,291,593 | -1.66% |
| 2025-03-12 | 26.68 | 26.79 | 26.22 | 26.46 | 13.40 | qfq | 1,298,128 | 34,358,781 | 0.08% |
| 2025-03-11 | 26.13 | 26.67 | 25.85 | 26.44 | 13.39 | qfq | 1,858,304 | 48,746,828 | -0.15% |
| 2025-03-10 | 26.57 | 26.93 | 26.31 | 26.48 | 13.41 | qfq | 1,461,456 | 38,788,812 | -0.86% |
| 2025-03-07 | 27.12 | 27.29 | 26.55 | 26.71 | 13.53 | qfq | 2,425,508 | 65,271,614 | -1.55% |
| 2025-03-06 | 26.95 | 27.68 | 26.80 | 27.13 | 13.74 | qfq | 3,938,007 | 107,073,619 | 0.07% |
| 2025-03-05 | 25.56 | 27.24 | 25.53 | 27.11 | 13.73 | qfq | 4,281,090 | 113,808,974 | 5.00% |
| 2025-03-04 | 25.01 | 25.90 | 24.79 | 25.82 | 13.08 | qfq | 2,457,083 | 62,642,940 | 4.58% |
| 2025-03-03 | 24.70 | 25.19 | 24.47 | 24.69 | 12.51 | qfq | 1,397,984 | 34,748,882 | 0.24% |
| 2025-02-28 | 25.96 | 25.96 | 24.57 | 24.63 | 12.47 | qfq | 2,089,868 | 52,460,734 | -5.12% |
| 2025-02-27 | 26.88 | 26.88 | 25.60 | 25.96 | 13.15 | qfq | 2,780,559 | 72,369,335 | -3.13% |
| 2025-02-26 | 26.79 | 27.00 | 26.20 | 26.80 | 13.57 | qfq | 2,573,171 | 68,483,524 | 0.26% |
| 2025-02-25 | 27.26 | 27.65 | 26.40 | 26.73 | 13.54 | qfq | 3,510,831 | 95,097,355 | -4.36% |
| 2025-02-24 | 27.44 | 28.27 | 26.91 | 27.95 | 14.16 | qfq | 3,544,724 | 97,171,607 | 0.98% |
| 2025-02-21 | 27.02 | 28.10 | 26.83 | 27.68 | 14.02 | qfq | 5,694,040 | 156,086,436 | 0.54% |
| 2025-02-20 | 25.90 | 29.47 | 25.21 | 27.53 | 13.94 | qfq | 7,497,316 | 203,858,426 | 5.24% |
| 2025-02-19 | 25.78 | 27.50 | 25.11 | 26.16 | 13.25 | qfq | 5,136,287 | 133,628,879 | 2.47% |
| 2025-02-18 | 26.00 | 26.10 | 24.25 | 25.53 | 12.93 | qfq | 4,871,359 | 122,515,051 | -2.63% |
| 2025-02-17 | 25.39 | 26.56 | 24.82 | 26.22 | 13.28 | qfq | 5,168,118 | 133,227,854 | 2.10% |
| 2025-02-14 | 25.30 | 25.79 | 24.69 | 25.68 | 13.01 | qfq | 4,412,292 | 110,815,368 | -1.23% |
| 2025-02-13 | 23.80 | 26.05 | 22.99 | 26.00 | 13.17 | qfq | 5,204,411 | 129,139,588 | 9.43% |
| 2025-02-12 | 23.92 | 24.04 | 23.57 | 23.76 | 12.03 | qfq | 1,678,248 | 39,904,794 | -0.92% |
| 2025-02-11 | 24.59 | 24.59 | 23.83 | 23.98 | 12.15 | qfq | 1,367,797 | 32,910,088 | -0.54% |
| 2025-02-10 | 23.58 | 24.15 | 23.33 | 24.11 | 12.21 | qfq | 1,202,847 | 28,534,540 | 2.25% |
| 2025-02-07 | 23.49 | 23.86 | 23.20 | 23.58 | 11.94 | qfq | 1,160,422 | 27,427,726 | 0.17% |
| 2025-02-06 | 22.99 | 23.54 | 22.80 | 23.54 | 11.92 | qfq | 990,078 | 23,066,784 | 2.39% |
| 2025-02-05 | 22.99 | 23.06 | 22.70 | 22.99 | 11.64 | qfq | 567,800 | 12,999,767 | 1.28% |
| 2025-01-27 | 23.16 | 23.36 | 22.70 | 22.70 | 11.50 | qfq | 702,716 | 16,119,688 | -1.60% |
| 2025-01-24 | 22.80 | 23.11 | 22.75 | 23.07 | 11.68 | qfq | 900,944 | 20,695,778 | 1.18% |
| 2025-01-23 | 23.10 | 23.43 | 22.80 | 22.80 | 11.55 | qfq | 945,251 | 21,905,258 | -0.26% |
| 2025-01-22 | 22.96 | 23.25 | 22.73 | 22.86 | 11.58 | qfq | 573,884 | 13,173,308 | -1.04% |
| 2025-01-21 | 22.63 | 23.10 | 22.51 | 23.10 | 11.70 | qfq | 773,904 | 17,727,900 | 1.27% |
| 2025-01-20 | 22.83 | 23.00 | 22.33 | 22.81 | 11.55 | qfq | 864,324 | 19,692,289 | 1.74% |
| 2025-01-17 | 22.27 | 22.51 | 22.03 | 22.42 | 11.36 | qfq | 620,452 | 13,844,220 | 0.76% |
| 2025-01-16 | 22.42 | 22.68 | 22.06 | 22.25 | 11.27 | qfq | 777,760 | 17,407,040 | -0.36% |
| 2025-01-15 | 22.48 | 22.61 | 22.21 | 22.33 | 11.31 | qfq | 750,140 | 16,801,368 | -0.76% |
| 2025-01-14 | 21.22 | 22.50 | 21.22 | 22.50 | 11.40 | qfq | 1,090,908 | 23,976,826 | 6.43% |
| 2025-01-13 | 21.85 | 21.85 | 20.57 | 21.14 | 10.71 | qfq | 631,219 | 13,250,775 | -0.89% |
| 2025-01-10 | 22.15 | 22.36 | 21.33 | 21.33 | 10.80 | qfq | 873,540 | 19,027,530 | -2.51% |
| 2025-01-09 | 21.75 | 22.25 | 21.56 | 21.88 | 11.08 | qfq | 661,700 | 14,546,118 | 0.00% |
| 2025-01-08 | 21.78 | 21.99 | 21.06 | 21.88 | 11.08 | qfq | 959,623 | 20,776,884 | 0.18% |
| 2025-01-07 | 21.07 | 21.86 | 21.01 | 21.84 | 11.06 | qfq | 932,621 | 20,038,621 | 3.75% |
| 2025-01-06 | 21.25 | 21.48 | 20.50 | 21.05 | 10.66 | qfq | 894,005 | 18,831,520 | -1.22% |
| 2025-01-03 | 22.86 | 23.10 | 21.30 | 21.31 | 10.79 | qfq | 1,644,298 | 36,042,473 | -6.74% |
| 2025-01-02 | 24.27 | 24.30 | 22.60 | 22.85 | 11.57 | qfq | 1,712,892 | 40,126,011 | -6.62% |
| 2024-12-31 | 25.70 | 25.70 | 24.43 | 24.47 | 12.39 | qfq | 1,707,697 | 42,572,553 | -4.82% |
| 2024-12-30 | 24.83 | 25.75 | 24.60 | 25.71 | 13.02 | qfq | 2,022,061 | 51,279,129 | 2.35% |
| 2024-12-27 | 24.80 | 25.22 | 24.51 | 25.12 | 12.72 | qfq | 1,886,898 | 46,959,616 | 0.72% |
| 2024-12-26 | 24.80 | 25.20 | 24.75 | 24.94 | 12.63 | qfq | 1,276,404 | 31,943,674 | 0.36% |
| 2024-12-25 | 25.80 | 25.80 | 24.41 | 24.85 | 12.59 | qfq | 1,331,750 | 33,174,745 | -1.35% |
| 2024-12-24 | 24.99 | 25.49 | 24.31 | 25.19 | 12.76 | qfq | 1,863,401 | 46,557,859 | 0.76% |
| 2024-12-23 | 25.63 | 26.38 | 24.98 | 25.00 | 12.66 | qfq | 2,338,266 | 59,683,223 | -3.06% |
| 2024-12-20 | 26.00 | 26.32 | 25.69 | 25.79 | 13.06 | qfq | 2,615,104 | 67,953,784 | -0.81% |
| 2024-12-19 | 24.43 | 26.00 | 24.21 | 26.00 | 13.17 | qfq | 2,668,516 | 67,583,271 | 4.97% |
| 2024-12-18 | 24.77 | 25.20 | 24.26 | 24.77 | 12.55 | qfq | 2,084,213 | 51,725,162 | 0.49% |
| 2024-12-17 | 25.30 | 25.51 | 24.31 | 24.65 | 12.49 | qfq | 2,186,553 | 54,335,571 | -2.38% |
| 2024-12-16 | 25.83 | 26.00 | 24.96 | 25.25 | 12.79 | qfq | 2,478,529 | 62,661,245 | -2.25% |
| 2024-12-13 | 26.61 | 26.81 | 25.68 | 25.83 | 13.08 | qfq | 3,596,718 | 93,933,550 | -4.01% |
| 2024-12-12 | 27.38 | 27.66 | 26.17 | 26.91 | 13.63 | qfq | 5,735,633 | 153,027,534 | -4.40% |
| 2024-12-11 | 25.65 | 28.88 | 25.42 | 28.15 | 14.26 | qfq | 10,494,082 | 291,833,860 | 8.27% |
| 2024-12-10 | 24.14 | 26.63 | 23.88 | 26.00 | 13.17 | qfq | 7,527,648 | 192,351,607 | 10.26% |
| 2024-12-09 | 24.38 | 24.38 | 23.24 | 23.58 | 11.94 | qfq | 1,561,284 | 36,954,810 | 0.43% |
| 2024-12-06 | 23.88 | 24.04 | 23.31 | 23.48 | 11.89 | qfq | 1,770,897 | 41,714,518 | -1.59% |
| 2024-12-05 | 23.81 | 24.17 | 23.50 | 23.86 | 12.08 | qfq | 1,509,668 | 35,952,308 | -0.04% |
| 2024-12-04 | 24.18 | 24.48 | 23.68 | 23.87 | 12.09 | qfq | 1,524,227 | 36,674,249 | -1.77% |
| 2024-12-03 | 24.79 | 24.83 | 24.12 | 24.30 | 12.31 | qfq | 1,935,557 | 47,399,583 | -2.06% |
| 2024-12-02 | 23.93 | 24.99 | 23.71 | 24.81 | 12.57 | qfq | 3,376,277 | 82,927,837 | 3.68% |
| 2024-11-29 | 23.97 | 24.27 | 23.32 | 23.93 | 12.12 | qfq | 2,901,505 | 69,069,478 | -1.40% |
| 2024-11-28 | 23.31 | 24.99 | 23.25 | 24.27 | 12.29 | qfq | 4,360,998 | 104,765,760 | 1.51% |
| 2024-11-27 | 22.60 | 24.43 | 22.30 | 23.91 | 12.11 | qfq | 3,989,670 | 93,148,293 | 9.03% |
| 2024-11-26 | 22.13 | 22.54 | 21.85 | 21.93 | 11.11 | qfq | 925,712 | 20,459,363 | -1.48% |
| 2024-11-25 | 21.86 | 22.27 | 21.66 | 22.26 | 11.27 | qfq | 1,082,636 | 23,839,511 | 2.16% |
| 2024-11-22 | 23.20 | 23.20 | 21.71 | 21.79 | 11.04 | qfq | 1,557,520 | 35,019,884 | -6.00% |
| 2024-11-21 | 23.00 | 23.55 | 22.89 | 23.18 | 11.74 | qfq | 1,324,332 | 30,720,502 | 0.83% |
| 2024-11-20 | 22.92 | 23.11 | 22.45 | 22.99 | 11.64 | qfq | 1,290,741 | 29,522,273 | 1.01% |
| 2024-11-19 | 22.10 | 22.76 | 21.79 | 22.76 | 11.53 | qfq | 1,163,006 | 25,845,230 | 4.02% |
| 2024-11-18 | 22.73 | 22.97 | 21.62 | 21.88 | 11.08 | qfq | 1,383,410 | 30,473,806 | -3.19% |
| 2024-11-15 | 23.18 | 23.49 | 22.52 | 22.60 | 11.45 | qfq | 1,518,280 | 35,095,339 | -2.59% |
| 2024-11-14 | 24.05 | 24.30 | 23.10 | 23.20 | 11.75 | qfq | 2,067,307 | 48,860,761 | -3.69% |
| 2024-11-13 | 24.36 | 24.60 | 23.50 | 24.09 | 12.20 | qfq | 2,505,458 | 60,110,123 | 0.38% |
| 2024-11-12 | 25.02 | 25.22 | 23.72 | 24.00 | 12.16 | qfq | 4,267,947 | 104,468,332 | -5.70% |
| 2024-11-11 | 23.23 | 26.99 | 22.78 | 25.45 | 12.89 | qfq | 6,494,023 | 158,548,275 | 8.02% |
| 2024-11-08 | 21.85 | 24.97 | 21.55 | 23.56 | 11.93 | qfq | 5,407,236 | 124,843,015 | 8.97% |
| 2024-11-07 | 21.13 | 21.62 | 20.85 | 21.62 | 10.95 | qfq | 1,598,790 | 34,287,412 | 2.13% |
| 2024-11-06 | 21.33 | 21.55 | 20.89 | 21.17 | 10.72 | qfq | 1,465,844 | 31,158,268 | -0.75% |
| 2024-11-05 | 20.77 | 21.38 | 20.71 | 21.33 | 10.80 | qfq | 1,631,144 | 34,330,303 | 3.09% |
| 2024-11-04 | 20.39 | 20.85 | 20.33 | 20.69 | 10.48 | qfq | 1,240,112 | 25,620,001 | -0.05% |
| 2024-11-01 | 21.75 | 21.83 | 20.56 | 20.70 | 10.33 | qfq | 1,911,514 | 40,098,235 | -4.83% |
| 2024-10-31 | 21.64 | 21.87 | 21.50 | 21.75 | 10.86 | qfq | 1,133,924 | 24,620,937 | 0.51% |
| 2024-10-30 | 21.50 | 21.93 | 21.24 | 21.64 | 10.80 | qfq | 1,030,536 | 22,229,902 | 0.05% |
| 2024-10-29 | 22.48 | 22.49 | 21.60 | 21.63 | 10.80 | qfq | 1,506,309 | 33,107,486 | -2.66% |
| 2024-10-28 | 21.74 | 22.22 | 21.74 | 22.22 | 11.09 | qfq | 1,474,382 | 32,407,664 | 1.60% |
| 2024-10-25 | 21.57 | 21.87 | 21.52 | 21.87 | 10.92 | qfq | 1,390,429 | 30,159,379 | 1.48% |
| 2024-10-24 | 21.84 | 21.91 | 21.41 | 21.55 | 10.76 | qfq | 1,064,335 | 22,981,569 | -1.37% |
| 2024-10-23 | 22.03 | 22.19 | 21.70 | 21.85 | 10.91 | qfq | 1,705,959 | 37,387,398 | -0.82% |
| 2024-10-22 | 22.13 | 22.32 | 21.73 | 22.03 | 11.00 | qfq | 1,554,956 | 34,159,791 | -0.63% |
| 2024-10-21 | 22.24 | 22.65 | 21.85 | 22.17 | 11.07 | qfq | 2,148,474 | 47,773,507 | 0.23% |
| 2024-10-18 | 21.32 | 22.45 | 21.32 | 22.12 | 11.04 | qfq | 2,147,210 | 47,059,661 | 3.17% |
| 2024-10-17 | 21.55 | 22.03 | 21.37 | 21.44 | 10.70 | qfq | 1,371,864 | 29,759,515 | -0.51% |
| 2024-10-16 | 21.29 | 21.98 | 21.29 | 21.55 | 10.76 | qfq | 1,744,507 | 37,840,162 | 1.51% |
| 2024-10-15 | 21.49 | 21.85 | 21.10 | 21.23 | 10.60 | qfq | 1,720,800 | 37,052,552 | -1.03% |
| 2024-10-14 | 21.12 | 21.55 | 20.27 | 21.45 | 10.71 | qfq | 2,048,900 | 43,013,713 | 3.32% |
| 2024-10-11 | 22.87 | 22.87 | 20.52 | 20.76 | 10.36 | qfq | 2,591,636 | 55,334,507 | -7.24% |
| 2024-10-10 | 22.02 | 23.30 | 21.55 | 22.38 | 11.17 | qfq | 3,645,328 | 81,787,894 | 6.42% |
| 2024-10-09 | 23.01 | 23.42 | 21.03 | 21.03 | 10.50 | qfq | 3,475,148 | 77,571,519 | -13.10% |
| 2024-10-08 | 25.97 | 25.98 | 22.38 | 24.20 | 12.08 | qfq | 5,833,382 | 140,418,310 | 10.81% |
| 2024-09-30 | 20.00 | 22.74 | 19.25 | 21.84 | 10.90 | qfq | 5,186,694 | 107,924,138 | 15.25% |
| 2024-09-27 | 18.25 | 19.19 | 18.21 | 18.95 | 9.46 | qfq | 1,876,954 | 35,135,481 | 4.64% |
| 2024-09-26 | 17.70 | 18.13 | 17.61 | 18.11 | 9.04 | qfq | 1,035,628 | 18,534,110 | 2.32% |
| 2024-09-25 | 17.68 | 18.07 | 17.53 | 17.70 | 8.84 | qfq | 1,150,400 | 20,535,018 | 0.57% |
| 2024-09-24 | 17.29 | 17.68 | 17.16 | 17.60 | 8.79 | qfq | 1,169,924 | 20,451,935 | 2.39% |
| 2024-09-23 | 17.24 | 17.50 | 17.15 | 17.19 | 8.58 | qfq | 541,664 | 9,364,906 | 0.00% |
| 2024-09-20 | 17.37 | 17.74 | 17.07 | 17.19 | 8.58 | qfq | 638,816 | 11,056,684 | -0.52% |
| 2024-09-19 | 17.01 | 17.45 | 17.01 | 17.28 | 8.63 | qfq | 731,205 | 12,635,467 | 2.19% |
| 2024-09-18 | 17.14 | 17.14 | 16.58 | 16.91 | 8.44 | qfq | 792,540 | 13,336,305 | -0.82% |
| 2024-09-13 | 17.66 | 17.67 | 17.02 | 17.05 | 8.51 | qfq | 990,480 | 17,074,864 | -2.79% |
| 2024-09-12 | 17.86 | 18.05 | 17.52 | 17.54 | 8.76 | qfq | 929,458 | 16,539,176 | -1.02% |
| 2024-09-11 | 18.01 | 18.01 | 17.60 | 17.72 | 8.85 | qfq | 461,208 | 8,199,945 | -1.28% |
| 2024-09-10 | 17.68 | 18.07 | 17.53 | 17.95 | 8.96 | qfq | 690,736 | 12,260,170 | 1.53% |
| 2024-09-09 | 17.74 | 17.95 | 17.48 | 17.68 | 8.83 | qfq | 650,992 | 11,504,977 | -0.34% |
| 2024-09-06 | 18.16 | 18.39 | 17.70 | 17.74 | 8.86 | qfq | 1,316,404 | 23,633,216 | -2.37% |
| 2024-09-05 | 18.02 | 18.35 | 18.02 | 18.17 | 9.07 | qfq | 917,508 | 16,689,218 | 0.55% |
| 2024-09-04 | 18.95 | 18.95 | 18.04 | 18.07 | 9.02 | qfq | 1,966,794 | 36,056,324 | -4.99% |
| 2024-09-03 | 18.85 | 19.05 | 18.60 | 19.02 | 9.50 | qfq | 1,610,514 | 30,399,985 | 0.48% |
| 2024-09-02 | 19.50 | 19.69 | 18.85 | 18.93 | 9.45 | qfq | 2,851,892 | 54,756,956 | -4.97% |
| 2024-08-30 | 18.70 | 20.38 | 18.60 | 19.92 | 9.94 | qfq | 4,005,155 | 77,922,716 | 6.52% |
| 2024-08-29 | 19.08 | 19.08 | 18.48 | 18.70 | 9.34 | qfq | 2,116,475 | 39,717,636 | -1.68% |
| 2024-08-28 | 19.30 | 19.36 | 18.68 | 19.02 | 9.50 | qfq | 2,455,212 | 46,654,087 | -3.01% |
| 2024-08-27 | 18.92 | 19.92 | 18.51 | 19.61 | 9.79 | qfq | 3,865,134 | 75,104,716 | 1.82% |
| 2024-08-26 | 19.33 | 19.39 | 18.28 | 19.26 | 9.62 | qfq | 3,692,688 | 69,549,245 | -3.22% |
| 2024-08-23 | 19.50 | 20.55 | 18.40 | 19.90 | 9.93 | qfq | 5,632,312 | 112,391,959 | 2.84% |
| 2024-08-22 | 18.39 | 20.00 | 18.03 | 19.35 | 9.66 | qfq | 3,682,468 | 70,370,489 | 4.09% |
| 2024-08-21 | 19.00 | 19.20 | 18.56 | 18.59 | 9.28 | qfq | 2,656,491 | 49,968,234 | -3.93% |
| 2024-08-20 | 17.99 | 20.04 | 17.73 | 19.35 | 9.66 | qfq | 3,593,639 | 67,553,163 | 4.14% |
| 2024-08-19 | 18.13 | 18.80 | 17.85 | 18.58 | 9.28 | qfq | 2,880,308 | 52,789,464 | 3.22% |
| 2024-08-16 | 17.30 | 18.52 | 17.21 | 18.00 | 8.99 | qfq | 2,229,062 | 39,992,515 | 4.29% |
| 2024-08-15 | 17.33 | 17.40 | 17.01 | 17.26 | 8.62 | qfq | 456,646 | 7,889,313 | -0.46% |
| 2024-08-14 | 17.31 | 17.45 | 17.26 | 17.34 | 8.66 | qfq | 525,520 | 9,130,648 | 0.12% |
| 2024-08-13 | 17.12 | 17.45 | 16.92 | 17.32 | 8.65 | qfq | 577,996 | 9,956,575 | 1.46% |
| 2024-08-12 | 17.00 | 17.16 | 16.80 | 17.07 | 8.52 | qfq | 352,448 | 5,995,656 | 0.18% |
| 2024-08-09 | 17.40 | 17.40 | 16.95 | 17.04 | 8.51 | qfq | 448,124 | 7,656,663 | 0.00% |
| 2024-08-08 | 17.41 | 17.41 | 16.81 | 17.04 | 8.51 | qfq | 400,272 | 6,826,018 | -1.67% |
| 2024-08-07 | 17.29 | 17.45 | 17.12 | 17.33 | 8.65 | qfq | 470,348 | 8,137,995 | 0.58% |
| 2024-08-06 | 16.90 | 17.27 | 16.78 | 17.23 | 8.60 | qfq | 553,824 | 9,434,664 | 2.62% |
| 2024-08-05 | 17.22 | 17.46 | 16.70 | 16.79 | 8.38 | qfq | 590,916 | 10,065,684 | -2.84% |
| 2024-08-02 | 17.68 | 17.86 | 17.28 | 17.28 | 8.63 | qfq | 812,616 | 14,273,910 | -2.48% |
| 2024-08-01 | 17.69 | 17.87 | 17.59 | 17.72 | 8.85 | qfq | 508,728 | 9,006,639 | 0.40% |
| 2024-07-31 | 17.13 | 17.67 | 17.01 | 17.65 | 8.81 | qfq | 681,472 | 11,865,022 | 2.92% |
| 2024-07-30 | 17.10 | 17.37 | 16.79 | 17.15 | 8.56 | qfq | 453,916 | 7,774,518 | 0.06% |
| 2024-07-29 | 17.14 | 17.26 | 16.87 | 17.14 | 8.56 | qfq | 505,588 | 8,637,739 | 0.65% |
| 2024-07-26 | 16.52 | 17.18 | 16.31 | 17.03 | 8.50 | qfq | 1,000,748 | 16,911,836 | 4.16% |
| 2024-07-25 | 16.03 | 16.72 | 15.86 | 16.35 | 8.16 | qfq | 701,888 | 11,469,784 | 1.11% |
| 2024-07-24 | 16.33 | 16.59 | 16.06 | 16.17 | 8.07 | qfq | 729,148 | 11,829,973 | -2.00% |
| 2024-07-23 | 17.28 | 17.83 | 16.45 | 16.50 | 8.24 | qfq | 957,572 | 16,211,643 | -1.20% |
| 2024-07-22 | 16.43 | 16.77 | 16.40 | 16.70 | 8.34 | qfq | 383,344 | 6,372,258 | 1.58% |
| 2024-07-19 | 16.10 | 16.54 | 15.91 | 16.44 | 8.21 | qfq | 476,968 | 7,788,314 | 1.86% |
| 2024-07-18 | 16.20 | 16.37 | 15.68 | 16.14 | 8.06 | qfq | 537,756 | 8,600,737 | -1.22% |
| 2024-07-17 | 16.72 | 16.81 | 16.32 | 16.34 | 8.16 | qfq | 458,424 | 7,567,197 | -2.56% |
| 2024-07-16 | 16.96 | 16.96 | 16.61 | 16.77 | 8.37 | qfq | 505,644 | 8,465,747 | -0.24% |
| 2024-07-15 | 17.20 | 17.33 | 16.72 | 16.81 | 8.39 | qfq | 564,260 | 9,501,617 | -2.27% |
| 2024-07-12 | 17.28 | 17.60 | 17.17 | 17.20 | 8.59 | qfq | 424,036 | 7,359,574 | -1.60% |
| 2024-07-11 | 17.44 | 17.59 | 17.29 | 17.48 | 8.73 | qfq | 1,087,988 | 19,002,640 | 2.28% |
| 2024-07-10 | 17.26 | 17.55 | 17.07 | 17.09 | 8.53 | qfq | 456,804 | 7,902,827 | -1.78% |
| 2024-07-09 | 17.05 | 17.47 | 16.78 | 17.40 | 8.69 | qfq | 673,188 | 11,557,767 | 2.05% |
| 2024-07-08 | 17.55 | 17.82 | 16.90 | 17.05 | 8.51 | qfq | 543,008 | 9,319,240 | -2.85% |
| 2024-07-05 | 17.39 | 17.67 | 17.07 | 17.55 | 8.76 | qfq | 453,576 | 7,890,064 | 0.92% |
| 2024-07-04 | 17.89 | 18.11 | 17.35 | 17.39 | 8.68 | qfq | 567,552 | 10,013,965 | -2.58% |
| 2024-07-03 | 18.15 | 18.25 | 17.80 | 17.85 | 8.91 | qfq | 628,624 | 11,243,924 | -1.71% |
| 2024-07-02 | 18.03 | 18.35 | 18.00 | 18.16 | 9.07 | qfq | 677,720 | 12,314,347 | 0.28% |
| 2024-07-01 | 18.40 | 18.60 | 17.66 | 18.11 | 9.04 | qfq | 978,608 | 17,665,903 | -1.79% |
| 2024-06-28 | 17.86 | 18.60 | 17.61 | 18.44 | 9.21 | qfq | 1,234,140 | 22,574,877 | 3.36% |
| 2024-06-27 | 18.18 | 18.88 | 17.83 | 17.84 | 8.91 | qfq | 1,141,884 | 20,953,644 | -1.92% |
| 2024-06-26 | 17.35 | 18.20 | 17.08 | 18.19 | 9.08 | qfq | 718,984 | 12,757,821 | 5.14% |
| 2024-06-25 | 17.09 | 17.55 | 17.08 | 17.30 | 8.64 | qfq | 588,308 | 10,198,250 | 1.47% |
| 2024-06-24 | 17.90 | 17.96 | 17.01 | 17.05 | 8.51 | qfq | 721,712 | 12,529,002 | -5.49% |
| 2024-06-21 | 18.27 | 18.37 | 17.53 | 18.04 | 9.01 | qfq | 536,904 | 9,684,101 | -1.74% |
| 2024-06-20 | 18.60 | 18.75 | 18.15 | 18.36 | 9.17 | qfq | 543,784 | 10,017,439 | -1.29% |
| 2024-06-19 | 18.82 | 19.02 | 18.56 | 18.60 | 9.29 | qfq | 612,424 | 11,482,705 | -1.17% |
| 2024-06-18 | 18.17 | 18.86 | 18.17 | 18.82 | 9.40 | qfq | 873,764 | 16,321,519 | 2.95% |
| 2024-06-17 | 18.25 | 18.45 | 18.16 | 18.28 | 9.13 | qfq | 551,856 | 10,103,277 | -0.54% |
| 2024-06-14 | 18.26 | 18.47 | 17.99 | 18.38 | 9.18 | qfq | 463,152 | 8,489,692 | -0.16% |
| 2024-06-13 | 18.38 | 18.60 | 18.18 | 18.41 | 9.19 | qfq | 739,953 | 13,601,703 | 1.21% |
| 2024-06-12 | 17.73 | 18.34 | 17.70 | 18.19 | 9.08 | qfq | 779,408 | 14,170,799 | 2.48% |
| 2024-06-11 | 17.54 | 17.94 | 17.04 | 17.75 | 8.86 | qfq | 676,256 | 11,871,093 | 0.40% |
| 2024-06-07 | 17.18 | 17.80 | 17.11 | 17.68 | 8.83 | qfq | 1,010,150 | 17,787,509 | 4.55% |
| 2024-06-06 | 17.70 | 18.16 | 16.77 | 16.91 | 8.44 | qfq | 1,210,532 | 20,887,232 | -5.74% |
| 2024-06-05 | 18.42 | 18.71 | 17.90 | 17.94 | 8.96 | qfq | 729,188 | 13,234,178 | -3.91% |
| 2024-06-04 | 19.39 | 19.39 | 18.39 | 18.67 | 9.32 | qfq | 858,304 | 16,005,659 | -3.71% |
| 2024-06-03 | 19.86 | 20.25 | 19.20 | 19.39 | 9.68 | qfq | 1,176,596 | 23,246,572 | -2.12% |
| 2024-05-31 | 19.33 | 19.93 | 19.33 | 19.81 | 9.89 | qfq | 812,068 | 16,006,753 | 1.80% |
| 2024-05-30 | 20.47 | 20.47 | 19.40 | 19.46 | 9.72 | qfq | 1,164,172 | 22,789,056 | -2.75% |
| 2024-05-29 | 19.29 | 20.24 | 19.29 | 20.01 | 9.99 | qfq | 1,220,308 | 24,230,539 | 3.25% |
| 2024-05-28 | 19.51 | 19.66 | 19.30 | 19.38 | 9.68 | qfq | 480,969 | 9,359,063 | -1.32% |
| 2024-05-27 | 19.59 | 19.64 | 18.98 | 19.64 | 9.81 | qfq | 701,600 | 13,518,529 | 0.56% |
| 2024-05-24 | 19.62 | 19.83 | 19.36 | 19.53 | 9.75 | qfq | 563,444 | 11,063,125 | -0.46% |
| 2024-05-23 | 20.00 | 20.09 | 19.45 | 19.62 | 9.80 | qfq | 814,608 | 16,085,676 | -34.53% |
| 2024-05-22 | 29.94 | 30.19 | 29.72 | 29.97 | 9.99 | qfq | 603,900 | 18,095,359 | 0.17% |
| 2024-05-21 | 30.88 | 30.88 | 29.79 | 29.92 | 9.97 | qfq | 1,016,895 | 30,609,762 | -3.17% |
| 2024-05-20 | 30.78 | 30.90 | 30.50 | 30.90 | 10.30 | qfq | 623,000 | 19,150,654 | 0.59% |
| 2024-05-17 | 30.50 | 30.73 | 30.20 | 30.72 | 10.24 | qfq | 499,200 | 15,253,993 | 1.05% |
| 2024-05-16 | 30.30 | 30.62 | 30.25 | 30.40 | 10.13 | qfq | 702,734 | 21,418,310 | 1.50% |
| 2024-05-15 | 30.50 | 30.55 | 29.92 | 29.95 | 9.98 | qfq | 466,400 | 14,094,946 | -2.03% |
| 2024-05-14 | 30.11 | 30.68 | 29.91 | 30.57 | 10.19 | qfq | 640,314 | 19,446,967 | 1.87% |
| 2024-05-13 | 30.33 | 30.33 | 29.73 | 30.01 | 10.00 | qfq | 642,700 | 19,310,700 | -2.34% |
| 2024-05-10 | 30.80 | 30.95 | 30.23 | 30.73 | 10.24 | qfq | 751,576 | 23,015,007 | 0.03% |
| 2024-05-09 | 30.34 | 30.83 | 30.29 | 30.72 | 10.24 | qfq | 552,500 | 16,947,874 | 0.95% |
| 2024-05-08 | 30.50 | 30.90 | 30.23 | 30.43 | 10.14 | qfq | 679,300 | 20,732,047 | -0.62% |
| 2024-05-07 | 30.50 | 30.65 | 30.19 | 30.62 | 10.21 | qfq | 673,900 | 20,511,252 | 0.66% |
| 2024-05-06 | 29.98 | 30.48 | 29.98 | 30.42 | 10.14 | qfq | 778,100 | 23,504,068 | 2.49% |
| 2024-04-30 | 29.60 | 29.79 | 29.40 | 29.68 | 9.89 | qfq | 555,000 | 16,411,479 | 0.30% |
| 2024-04-29 | 28.61 | 29.65 | 28.61 | 29.59 | 9.86 | qfq | 822,358 | 24,089,732 | 2.64% |
| 2024-04-26 | 28.57 | 29.10 | 27.88 | 28.83 | 9.61 | qfq | 926,026 | 26,465,617 | -0.07% |
| 2024-04-25 | 29.50 | 29.50 | 28.60 | 28.85 | 9.62 | qfq | 1,007,718 | 29,182,536 | -2.96% |
| 2024-04-24 | 28.66 | 29.74 | 28.57 | 29.73 | 9.91 | qfq | 728,600 | 21,463,167 | 3.05% |
| 2024-04-23 | 28.68 | 29.14 | 28.48 | 28.85 | 9.62 | qfq | 656,000 | 18,902,434 | 1.26% |
| 2024-04-22 | 29.06 | 29.09 | 27.80 | 28.49 | 9.50 | qfq | 613,400 | 17,503,893 | -2.23% |
| 2024-04-19 | 29.03 | 29.74 | 28.72 | 29.14 | 9.71 | qfq | 643,914 | 18,827,711 | 0.48% |
| 2024-04-18 | 28.80 | 29.90 | 28.48 | 29.00 | 9.67 | qfq | 1,042,689 | 30,499,077 | -0.10% |
| 2024-04-17 | 26.98 | 29.06 | 26.98 | 29.03 | 9.68 | qfq | 1,315,800 | 37,405,689 | 10.63% |
| 2024-04-16 | 28.02 | 28.05 | 26.07 | 26.24 | 8.75 | qfq | 1,232,400 | 32,777,704 | -7.80% |
| 2024-04-15 | 30.19 | 30.36 | 27.90 | 28.46 | 9.49 | qfq | 1,321,978 | 38,033,005 | -5.29% |
| 2024-04-12 | 29.99 | 30.50 | 29.83 | 30.05 | 10.02 | qfq | 703,500 | 21,244,423 | 0.33% |
| 2024-04-11 | 29.43 | 30.39 | 29.08 | 29.95 | 9.98 | qfq | 985,882 | 29,560,969 | 1.73% |
| 2024-04-10 | 30.01 | 30.22 | 29.06 | 29.44 | 9.81 | qfq | 633,434 | 18,700,408 | -2.23% |
| 2024-04-09 | 29.68 | 30.30 | 29.61 | 30.11 | 10.04 | qfq | 583,634 | 17,508,407 | 1.14% |
| 2024-04-08 | 31.18 | 31.30 | 29.76 | 29.77 | 9.92 | qfq | 1,008,177 | 30,602,048 | -4.52% |
| 2024-04-03 | 31.62 | 32.23 | 30.81 | 31.18 | 10.39 | qfq | 1,380,743 | 43,218,082 | -2.56% |
| 2024-04-02 | 30.40 | 32.20 | 30.20 | 32.00 | 10.67 | qfq | 2,085,649 | 65,737,923 | 5.16% |
| 2024-04-01 | 29.90 | 31.15 | 29.78 | 30.43 | 10.14 | qfq | 1,908,953 | 58,313,699 | 2.49% |
| 2024-03-29 | 29.87 | 31.46 | 29.30 | 29.69 | 9.90 | qfq | 2,668,405 | 79,875,521 | 3.09% |
| 2024-03-28 | 27.59 | 28.80 | 27.58 | 28.80 | 9.60 | qfq | 1,654,544 | 46,962,292 | 3.52% |
| 2024-03-27 | 28.39 | 28.79 | 27.74 | 27.82 | 9.27 | qfq | 1,553,518 | 43,815,046 | -1.24% |
| 2024-03-26 | 29.65 | 29.96 | 27.41 | 28.17 | 9.39 | qfq | 2,645,387 | 74,869,599 | -6.44% |
| 2024-03-25 | 28.57 | 31.77 | 28.18 | 30.11 | 10.04 | qfq | 2,251,455 | 67,181,970 | 4.55% |
| 2024-03-22 | 29.45 | 29.47 | 28.54 | 28.80 | 9.60 | qfq | 706,935 | 20,442,973 | -2.21% |
| 2024-03-21 | 29.27 | 29.83 | 28.76 | 29.45 | 9.82 | qfq | 713,350 | 20,920,473 | 0.79% |
| 2024-03-20 | 28.81 | 29.43 | 28.80 | 29.22 | 9.74 | qfq | 544,100 | 15,890,053 | 1.25% |
| 2024-03-19 | 28.70 | 29.44 | 28.56 | 28.86 | 9.62 | qfq | 735,968 | 21,344,014 | 0.45% |
| 2024-03-18 | 27.91 | 28.84 | 27.90 | 28.73 | 9.58 | qfq | 942,100 | 26,818,322 | 3.61% |
| 2024-03-15 | 27.05 | 27.80 | 26.65 | 27.73 | 9.24 | qfq | 799,900 | 21,841,378 | 2.06% |
| 2024-03-14 | 27.63 | 28.60 | 26.73 | 27.17 | 9.06 | qfq | 1,205,002 | 33,123,851 | -1.24% |
| 2024-03-13 | 27.53 | 27.75 | 27.06 | 27.51 | 9.17 | qfq | 582,468 | 15,958,604 | 0.36% |
| 2024-03-12 | 27.00 | 27.43 | 26.83 | 27.41 | 9.14 | qfq | 787,800 | 21,404,505 | 2.24% |
| 2024-03-11 | 26.59 | 26.95 | 26.29 | 26.81 | 8.94 | qfq | 701,000 | 18,692,148 | 0.98% |
| 2024-03-08 | 26.62 | 27.16 | 26.05 | 26.55 | 8.85 | qfq | 962,900 | 25,410,331 | -1.23% |
| 2024-03-07 | 26.20 | 27.11 | 26.00 | 26.88 | 8.96 | qfq | 1,565,930 | 41,728,648 | 4.31% |
| 2024-03-06 | 25.00 | 25.97 | 24.79 | 25.77 | 8.59 | qfq | 900,900 | 22,995,823 | 3.16% |
| 2024-03-05 | 25.38 | 25.78 | 24.87 | 24.98 | 8.33 | qfq | 870,300 | 21,882,723 | -2.88% |
| 2024-03-04 | 25.76 | 25.99 | 24.80 | 25.72 | 8.57 | qfq | 869,600 | 22,251,292 | 0.12% |
| 2024-03-01 | 25.10 | 25.75 | 24.98 | 25.69 | 8.56 | qfq | 1,006,083 | 25,634,743 | 2.39% |
| 2024-02-29 | 23.84 | 25.20 | 23.72 | 25.09 | 8.36 | qfq | 1,536,737 | 38,057,770 | 4.45% |
| 2024-02-28 | 27.53 | 27.93 | 24.01 | 24.02 | 8.01 | qfq | 2,026,832 | 51,822,357 | -11.98% |
| 2024-02-27 | 26.49 | 27.40 | 26.08 | 27.29 | 9.10 | qfq | 856,805 | 23,090,275 | 3.37% |
| 2024-02-26 | 25.87 | 27.32 | 25.53 | 26.40 | 8.80 | qfq | 1,407,400 | 37,095,908 | 4.14% |
| 2024-02-23 | 24.48 | 25.45 | 24.06 | 25.35 | 8.45 | qfq | 1,091,800 | 27,118,996 | 3.64% |
| 2024-02-22 | 23.07 | 24.47 | 23.07 | 24.46 | 8.15 | qfq | 900,920 | 21,664,870 | 4.40% |
| 2024-02-21 | 22.58 | 24.24 | 22.58 | 23.43 | 7.81 | qfq | 1,075,701 | 25,490,229 | 2.40% |
| 2024-02-20 | 22.56 | 22.97 | 22.13 | 22.88 | 7.63 | qfq | 942,278 | 21,371,422 | 0.79% |
| 2024-02-19 | 22.20 | 23.68 | 21.95 | 22.70 | 7.57 | qfq | 1,579,459 | 36,005,287 | 3.70% |
| 2024-02-08 | 19.28 | 22.10 | 18.25 | 21.89 | 7.30 | qfq | 1,711,415 | 34,965,142 | 14.79% |
| 2024-02-07 | 19.74 | 20.08 | 18.49 | 19.07 | 6.36 | qfq | 1,748,607 | 33,805,150 | -3.44% |
| 2024-02-06 | 19.04 | 20.38 | 17.58 | 19.75 | 6.58 | qfq | 1,649,070 | 31,203,064 | 1.07% |
| 2024-02-05 | 22.48 | 23.13 | 19.00 | 19.54 | 6.51 | qfq | 1,949,570 | 39,345,232 | -15.26% |
| 2024-02-02 | 25.03 | 25.39 | 22.08 | 23.06 | 7.69 | qfq | 1,522,509 | 36,141,870 | -8.96% |
| 2024-02-01 | 25.57 | 25.58 | 24.20 | 25.33 | 8.44 | qfq | 954,450 | 23,810,278 | 0.60% |
| 2024-01-31 | 27.27 | 27.27 | 25.16 | 25.18 | 8.39 | qfq | 986,900 | 25,654,744 | -7.15% |
| 2024-01-30 | 28.23 | 28.58 | 27.11 | 27.12 | 9.04 | qfq | 618,250 | 17,158,739 | -5.17% |
| 2024-01-29 | 30.03 | 30.03 | 28.50 | 28.60 | 9.53 | qfq | 568,805 | 16,450,881 | -2.85% |
| 2024-01-26 | 29.59 | 30.19 | 29.33 | 29.44 | 9.81 | qfq | 630,027 | 18,805,865 | 0.00% |
| 2024-01-25 | 28.23 | 29.44 | 28.01 | 29.44 | 9.81 | qfq | 597,300 | 17,221,342 | 4.03% |
| 2024-01-24 | 27.79 | 28.47 | 27.07 | 28.30 | 9.43 | qfq | 774,000 | 21,556,868 | 1.95% |
| 2024-01-23 | 27.80 | 28.13 | 27.35 | 27.76 | 9.25 | qfq | 867,700 | 24,010,218 | -1.25% |
| 2024-01-22 | 30.29 | 30.33 | 27.92 | 28.11 | 9.37 | qfq | 651,700 | 19,027,931 | -7.29% |
| 2024-01-19 | 30.98 | 30.98 | 30.20 | 30.32 | 10.11 | qfq | 563,400 | 17,183,475 | -0.98% |
| 2024-01-18 | 31.50 | 31.70 | 30.00 | 30.62 | 10.21 | qfq | 893,250 | 27,317,513 | -2.45% |
| 2024-01-17 | 32.57 | 32.67 | 31.36 | 31.39 | 10.46 | qfq | 697,686 | 22,290,678 | -3.62% |
| 2024-01-16 | 32.60 | 32.83 | 32.05 | 32.57 | 10.86 | qfq | 686,100 | 22,250,726 | 0.03% |
| 2024-01-15 | 32.99 | 33.05 | 32.30 | 32.56 | 10.85 | qfq | 678,300 | 22,175,820 | -1.24% |
| 2024-01-12 | 33.11 | 33.52 | 32.95 | 32.97 | 10.99 | qfq | 719,800 | 23,904,547 | -0.21% |
| 2024-01-11 | 32.76 | 33.11 | 32.62 | 33.04 | 11.01 | qfq | 617,500 | 20,326,945 | 0.85% |
| 2024-01-10 | 33.60 | 33.60 | 32.68 | 32.76 | 10.92 | qfq | 648,800 | 21,429,284 | -2.50% |
| 2024-01-09 | 33.38 | 34.06 | 33.14 | 33.60 | 11.20 | qfq | 677,400 | 22,762,512 | 1.36% |
| 2024-01-08 | 33.82 | 33.94 | 33.15 | 33.15 | 11.05 | qfq | 508,000 | 17,004,704 | -1.98% |
| 2024-01-05 | 34.46 | 34.73 | 33.70 | 33.82 | 11.27 | qfq | 463,100 | 15,796,119 | -1.86% |
| 2024-01-04 | 34.23 | 34.60 | 34.05 | 34.46 | 11.49 | qfq | 481,100 | 16,533,936 | 0.44% |
| 2024-01-03 | 34.97 | 34.97 | 34.15 | 34.31 | 11.44 | qfq | 648,196 | 22,293,284 | -1.01% |
| 2024-01-02 | 34.40 | 34.85 | 34.09 | 34.66 | 11.55 | qfq | 941,419 | 32,560,926 | 1.35% |
| 2023-12-29 | 33.58 | 34.20 | 33.30 | 34.20 | 11.40 | qfq | 666,700 | 22,558,356 | 2.21% |
| 2023-12-28 | 32.95 | 33.76 | 32.36 | 33.46 | 11.15 | qfq | 762,335 | 25,213,926 | 1.12% |
| 2023-12-27 | 32.60 | 33.11 | 32.33 | 33.09 | 11.03 | qfq | 576,300 | 18,893,404 | 2.13% |
| 2023-12-26 | 33.00 | 33.00 | 32.12 | 32.40 | 10.80 | qfq | 603,063 | 19,550,213 | -1.40% |
| 2023-12-25 | 33.38 | 33.62 | 32.65 | 32.86 | 10.95 | qfq | 696,630 | 22,975,359 | -0.15% |
| 2023-12-22 | 33.65 | 33.95 | 32.80 | 32.91 | 10.97 | qfq | 558,459 | 18,575,812 | -2.11% |
| 2023-12-21 | 33.66 | 34.00 | 32.55 | 33.62 | 11.21 | qfq | 613,700 | 20,436,882 | -0.12% |
| 2023-12-20 | 33.59 | 34.18 | 33.39 | 33.66 | 11.22 | qfq | 618,100 | 20,955,905 | 0.57% |
| 2023-12-19 | 33.05 | 33.50 | 32.73 | 33.47 | 11.16 | qfq | 555,800 | 18,411,221 | 1.30% |
| 2023-12-18 | 33.31 | 33.72 | 32.91 | 33.04 | 11.01 | qfq | 654,700 | 21,818,242 | -1.31% |
| 2023-12-15 | 33.59 | 33.78 | 33.38 | 33.48 | 11.16 | qfq | 414,000 | 13,881,636 | -0.39% |
| 2023-12-14 | 33.75 | 34.07 | 33.60 | 33.61 | 11.20 | qfq | 532,900 | 18,018,781 | -0.12% |
| 2023-12-13 | 33.48 | 34.14 | 33.21 | 33.65 | 11.22 | qfq | 696,074 | 23,514,624 | 0.33% |
| 2023-12-12 | 33.70 | 33.77 | 33.20 | 33.54 | 11.18 | qfq | 526,400 | 17,598,686 | -0.45% |
| 2023-12-11 | 33.46 | 34.14 | 33.02 | 33.69 | 11.23 | qfq | 848,899 | 28,570,152 | 0.90% |
| 2023-12-08 | 34.35 | 34.72 | 33.34 | 33.39 | 11.13 | qfq | 641,400 | 21,733,199 | -2.02% |
| 2023-12-07 | 34.49 | 34.78 | 33.91 | 34.08 | 11.36 | qfq | 687,834 | 23,487,641 | -1.19% |
| 2023-12-06 | 34.49 | 35.16 | 34.36 | 34.49 | 11.50 | qfq | 683,800 | 23,695,655 | -0.09% |
| 2023-12-05 | 35.31 | 35.59 | 34.52 | 34.52 | 11.51 | qfq | 685,400 | 23,926,255 | -2.65% |
| 2023-12-04 | 35.49 | 35.71 | 35.32 | 35.46 | 11.82 | qfq | 650,665 | 23,098,095 | 0.06% |
| 2023-12-01 | 35.42 | 35.57 | 34.95 | 35.44 | 11.81 | qfq | 718,000 | 25,327,763 | 0.06% |
| 2023-11-30 | 35.56 | 35.65 | 34.91 | 35.42 | 11.81 | qfq | 703,700 | 24,789,659 | -0.06% |
| 2023-11-29 | 35.37 | 35.80 | 35.12 | 35.44 | 11.81 | qfq | 707,900 | 25,146,028 | 0.20% |
| 2023-11-28 | 34.50 | 35.43 | 34.50 | 35.37 | 11.79 | qfq | 793,800 | 27,875,642 | 2.49% |
| 2023-11-27 | 34.01 | 34.78 | 33.94 | 34.51 | 11.50 | qfq | 826,700 | 28,426,008 | 1.26% |
| 2023-11-24 | 35.00 | 35.00 | 33.86 | 34.08 | 11.36 | qfq | 818,400 | 27,918,977 | -2.04% |
| 2023-11-23 | 34.30 | 35.13 | 34.30 | 34.79 | 11.60 | qfq | 840,116 | 29,282,697 | 1.13% |
| 2023-11-22 | 35.21 | 35.41 | 34.40 | 34.40 | 11.47 | qfq | 827,800 | 28,816,696 | -1.83% |
| 2023-11-21 | 35.58 | 35.95 | 35.04 | 35.04 | 11.68 | qfq | 951,704 | 33,744,629 | -1.93% |
| 2023-11-20 | 35.22 | 35.78 | 35.22 | 35.73 | 11.91 | qfq | 1,067,592 | 37,978,796 | 1.22% |
| 2023-11-17 | 34.62 | 35.50 | 34.62 | 35.30 | 11.77 | qfq | 1,142,343 | 40,218,472 | 1.44% |
| 2023-11-16 | 35.45 | 35.49 | 34.76 | 34.80 | 11.60 | qfq | 843,821 | 29,575,233 | -1.81% |
| 2023-11-15 | 35.25 | 35.59 | 35.03 | 35.44 | 11.81 | qfq | 1,046,916 | 37,012,231 | 0.91% |
| 2023-11-14 | 34.80 | 35.30 | 34.80 | 35.12 | 11.71 | qfq | 816,052 | 28,627,777 | 0.31% |
| 2023-11-13 | 34.81 | 35.33 | 34.81 | 35.01 | 11.67 | qfq | 1,367,543 | 47,938,643 | -0.23% |
| 2023-11-10 | 34.60 | 35.95 | 34.58 | 35.09 | 11.70 | qfq | 2,045,857 | 72,206,021 | 1.09% |
| 2023-11-09 | 35.37 | 35.37 | 34.63 | 34.71 | 11.57 | qfq | 1,376,981 | 47,979,261 | -2.12% |
| 2023-11-08 | 34.36 | 35.46 | 34.03 | 35.46 | 11.82 | qfq | 1,766,366 | 61,827,269 | 3.23% |
| 2023-11-07 | 34.23 | 34.45 | 33.72 | 34.35 | 11.45 | qfq | 797,080 | 27,204,975 | 0.20% |
| 2023-11-06 | 33.84 | 34.38 | 33.82 | 34.28 | 11.43 | qfq | 796,066 | 27,178,160 | 1.30% |
| 2023-11-03 | 33.00 | 34.15 | 32.97 | 33.84 | 11.28 | qfq | 1,014,400 | 34,358,457 | 2.64% |
| 2023-11-02 | 33.00 | 33.77 | 32.96 | 32.97 | 10.99 | qfq | 537,100 | 17,853,433 | -1.17% |
| 2023-11-01 | 32.98 | 33.49 | 32.92 | 33.36 | 11.12 | qfq | 570,062 | 18,988,417 | 0.91% |
| 2023-10-31 | 33.40 | 33.66 | 32.78 | 33.06 | 11.02 | qfq | 811,187 | 26,936,170 | -1.40% |
| 2023-10-30 | 33.08 | 33.70 | 32.89 | 33.53 | 11.18 | qfq | 1,011,113 | 33,753,339 | 1.36% |
| 2023-10-27 | 32.99 | 33.36 | 32.73 | 33.08 | 11.03 | qfq | 1,055,891 | 34,846,646 | -0.45% |
| 2023-10-26 | 32.98 | 33.55 | 32.46 | 33.23 | 11.08 | qfq | 1,307,900 | 43,040,286 | 1.10% |
| 2023-10-25 | 32.60 | 33.07 | 32.45 | 32.87 | 10.96 | qfq | 965,362 | 31,633,472 | 2.02% |
| 2023-10-24 | 30.75 | 32.27 | 30.68 | 32.22 | 10.74 | qfq | 1,370,000 | 43,536,291 | 4.85% |
| 2023-10-23 | 31.66 | 31.72 | 30.40 | 30.73 | 10.24 | qfq | 1,048,100 | 32,376,279 | -2.94% |
| 2023-10-20 | 32.02 | 32.60 | 31.51 | 31.66 | 10.55 | qfq | 853,756 | 27,283,608 | -1.25% |
| 2023-10-19 | 31.85 | 32.84 | 31.64 | 32.06 | 10.69 | qfq | 1,310,600 | 42,352,471 | 0.38% |
| 2023-10-18 | 32.21 | 32.29 | 31.63 | 31.94 | 10.65 | qfq | 1,158,188 | 36,944,015 | -1.02% |
| 2023-10-17 | 33.32 | 33.32 | 32.04 | 32.27 | 10.76 | qfq | 1,638,638 | 53,339,135 | -3.35% |
| 2023-10-16 | 34.68 | 34.68 | 33.11 | 33.39 | 11.13 | qfq | 1,830,266 | 61,457,314 | -3.13% |
| 2023-10-13 | 34.45 | 34.97 | 34.28 | 34.47 | 11.49 | qfq | 1,223,994 | 42,270,888 | -1.01% |
| 2023-10-12 | 35.07 | 35.13 | 34.03 | 34.82 | 11.61 | qfq | 1,946,449 | 67,175,552 | -0.77% |
| 2023-10-11 | 35.64 | 35.66 | 34.68 | 35.09 | 11.70 | qfq | 2,226,713 | 78,082,591 | -1.52% |
| 2023-10-10 | 35.37 | 35.81 | 34.87 | 35.63 | 11.88 | qfq | 2,442,325 | 86,573,214 | 0.85% |
| 2023-10-09 | 36.21 | 36.32 | 35.01 | 35.33 | 11.78 | qfq | 2,679,928 | 94,818,746 | -2.43% |
| 2023-09-28 | 34.65 | 36.42 | 34.65 | 36.21 | 12.07 | qfq | 4,455,407 | 159,824,905 | 4.96% |
| 2023-09-27 | 36.17 | 36.17 | 34.36 | 34.50 | 11.50 | qfq | 4,092,574 | 143,121,285 | -6.73% |
| 2023-09-26 | 35.40 | 37.34 | 34.50 | 36.99 | 12.33 | qfq | 4,647,340 | 168,415,405 | 3.64% |
| 2023-09-25 | 36.91 | 37.35 | 34.59 | 35.69 | 11.90 | qfq | 4,695,143 | 167,591,163 | -3.85% |
| 2023-09-22 | 38.62 | 39.22 | 36.68 | 37.12 | 12.37 | qfq | 4,054,095 | 151,613,156 | -3.43% |
| 2023-09-21 | 37.66 | 39.50 | 37.01 | 38.44 | 12.81 | qfq | 4,544,324 | 173,612,375 | 0.37% |
| 2023-09-20 | 37.25 | 38.50 | 36.06 | 38.30 | 12.77 | qfq | 5,219,993 | 195,989,006 | 2.96% |
| 2023-09-19 | 36.09 | 37.89 | 35.66 | 37.20 | 12.40 | qfq | 4,769,236 | 174,393,512 | -1.01% |
| 2023-09-18 | 33.33 | 37.60 | 33.10 | 37.58 | 12.53 | qfq | 6,508,285 | 234,199,501 | 13.09% |
| 2023-09-15 | 34.00 | 34.20 | 33.20 | 33.23 | 11.08 | qfq | 1,830,395 | 61,296,097 | -3.03% |
| 2023-09-14 | 34.74 | 35.02 | 33.50 | 34.27 | 11.42 | qfq | 2,495,945 | 84,823,710 | -1.24% |
| 2023-09-13 | 36.42 | 36.42 | 34.43 | 34.70 | 11.57 | qfq | 3,474,707 | 121,647,927 | -4.77% |
| 2023-09-12 | 37.40 | 37.93 | 36.06 | 36.44 | 12.15 | qfq | 5,950,548 | 218,392,700 | -7.98% |
| 2023-09-11 | 36.64 | 43.49 | 36.64 | 39.60 | 13.20 | qfq | 8,575,807 | 343,928,096 | 9.27% |
| 2023-09-08 | 33.10 | 36.56 | 33.01 | 36.24 | 12.08 | qfq | 4,383,863 | 155,119,549 | 8.37% |
| 2023-09-07 | 33.91 | 34.08 | 33.26 | 33.44 | 11.15 | qfq | 1,106,400 | 37,212,036 | -1.50% |
| 2023-09-06 | 33.78 | 34.19 | 33.73 | 33.95 | 11.32 | qfq | 1,030,943 | 34,964,792 | 0.68% |
| 2023-09-05 | 35.00 | 35.00 | 33.67 | 33.72 | 11.24 | qfq | 1,951,045 | 66,348,975 | -4.07% |
| 2023-09-04 | 35.90 | 35.96 | 34.79 | 35.15 | 11.72 | qfq | 1,819,690 | 63,832,674 | -2.09% |
| 2023-09-01 | 35.30 | 36.22 | 34.54 | 35.90 | 11.97 | qfq | 2,664,333 | 94,028,692 | 1.30% |
| 2023-08-31 | 36.30 | 36.78 | 34.96 | 35.44 | 11.81 | qfq | 2,630,871 | 93,257,600 | -3.43% |
| 2023-08-30 | 37.40 | 37.45 | 35.86 | 36.70 | 12.23 | qfq | 4,427,024 | 161,975,202 | -4.48% |
| 2023-08-29 | 34.50 | 39.84 | 33.87 | 38.42 | 12.81 | qfq | 6,993,162 | 255,894,853 | 9.15% |
| 2023-08-28 | 34.09 | 35.50 | 33.23 | 35.20 | 11.73 | qfq | 5,299,840 | 181,918,804 | 6.25% |
| 2023-08-25 | 32.02 | 37.00 | 32.01 | 33.13 | 11.04 | qfq | 3,493,862 | 118,546,358 | 4.97% |
| 2023-08-24 | 32.80 | 32.80 | 30.88 | 31.56 | 10.52 | qfq | 1,829,443 | 57,633,472 | -4.85% |
| 2023-08-23 | 32.65 | 33.49 | 31.50 | 33.17 | 11.06 | qfq | 1,920,282 | 63,131,697 | 1.69% |
| 2023-08-22 | 32.42 | 33.07 | 31.97 | 32.62 | 10.87 | qfq | 795,610 | 25,836,948 | -0.18% |
| 2023-08-21 | 32.26 | 33.25 | 32.10 | 32.68 | 10.89 | qfq | 973,500 | 31,843,304 | 1.30% |
| 2023-08-18 | 32.30 | 32.98 | 31.61 | 32.26 | 10.75 | qfq | 971,700 | 31,735,420 | -0.22% |
| 2023-08-17 | 31.44 | 32.47 | 31.10 | 32.33 | 10.78 | qfq | 1,085,500 | 34,694,971 | 3.26% |
| 2023-08-16 | 32.53 | 32.53 | 31.30 | 31.31 | 10.44 | qfq | 852,200 | 27,073,922 | -3.36% |
| 2023-08-15 | 32.25 | 32.97 | 32.10 | 32.40 | 10.80 | qfq | 1,293,848 | 42,163,555 | 0.78% |
| 2023-08-14 | 32.32 | 32.32 | 31.40 | 32.15 | 10.72 | qfq | 482,300 | 15,411,383 | 0.94% |
| 2023-08-11 | 32.20 | 32.40 | 31.78 | 31.85 | 10.62 | qfq | 536,600 | 17,194,536 | -0.84% |
| 2023-08-10 | 31.50 | 32.18 | 31.42 | 32.12 | 10.71 | qfq | 372,100 | 11,889,156 | 1.13% |
| 2023-08-09 | 32.05 | 32.29 | 31.47 | 31.76 | 10.59 | qfq | 381,300 | 12,098,339 | -1.03% |
| 2023-08-08 | 32.28 | 32.28 | 31.39 | 32.09 | 10.70 | qfq | 530,927 | 17,024,493 | 0.38% |
| 2023-08-07 | 31.50 | 31.97 | 31.50 | 31.97 | 10.66 | qfq | 518,401 | 16,464,160 | 0.98% |
| 2023-08-04 | 31.48 | 31.88 | 31.38 | 31.66 | 10.55 | qfq | 550,200 | 17,417,786 | 0.57% |
| 2023-08-03 | 31.98 | 31.98 | 31.34 | 31.48 | 10.49 | qfq | 658,199 | 20,764,697 | -1.66% |
| 2023-08-02 | 31.86 | 32.12 | 31.53 | 32.01 | 10.67 | qfq | 647,800 | 20,620,675 | 0.19% |
| 2023-08-01 | 32.57 | 32.68 | 31.64 | 31.95 | 10.65 | qfq | 1,114,400 | 35,598,993 | -1.33% |
| 2023-07-31 | 33.57 | 33.57 | 32.25 | 32.38 | 10.79 | qfq | 2,008,800 | 65,461,468 | -3.95% |
| 2023-07-28 | 34.48 | 35.00 | 33.65 | 33.71 | 11.24 | qfq | 1,992,132 | 67,619,573 | -4.26% |
| 2023-07-27 | 33.54 | 35.84 | 33.26 | 35.21 | 11.74 | qfq | 2,285,599 | 79,897,754 | 4.79% |
| 2023-07-26 | 33.45 | 33.94 | 32.97 | 33.60 | 11.20 | qfq | 600,916 | 20,128,210 | 0.24% |
| 2023-07-25 | 33.35 | 33.84 | 32.95 | 33.52 | 11.17 | qfq | 651,998 | 21,727,476 | 0.72% |
| 2023-07-24 | 32.28 | 33.65 | 32.11 | 33.28 | 11.09 | qfq | 1,100,232 | 36,408,183 | 3.03% |
| 2023-07-21 | 33.73 | 33.77 | 32.29 | 32.30 | 10.77 | qfq | 1,196,006 | 39,236,271 | -4.15% |
| 2023-07-20 | 34.68 | 34.77 | 33.50 | 33.70 | 11.23 | qfq | 1,184,400 | 40,267,442 | -1.55% |
| 2023-07-19 | 34.64 | 34.91 | 33.95 | 34.23 | 11.41 | qfq | 867,201 | 29,725,035 | -1.18% |
| 2023-07-18 | 35.05 | 35.39 | 34.44 | 34.64 | 11.55 | qfq | 1,254,098 | 43,646,536 | -1.84% |