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
南凌科技300921.SZ
最近收盘价13.402026-07-17
最近交易日2026-07-17
成交量（股）10,688,490
成交额（元）148,562,855
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.2 | — | — | — | 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 | 14.54 | 14.66 | 13.32 | 13.40 | 13.40 | qfq | 10,688,490 | 148,562,855 | -8.28% |
| 2026-07-16 | 14.65 | 15.09 | 14.41 | 14.61 | 14.61 | qfq | 7,772,441 | 114,563,352 | -0.95% |
| 2026-07-15 | 15.05 | 15.23 | 14.62 | 14.75 | 14.75 | qfq | 6,727,739 | 100,211,480 | -2.12% |
| 2026-07-14 | 15.02 | 15.10 | 14.31 | 15.07 | 15.07 | qfq | 9,195,692 | 135,302,169 | 0.33% |
| 2026-07-13 | 16.18 | 16.46 | 14.83 | 15.02 | 15.02 | qfq | 12,970,075 | 200,317,792 | -7.63% |
| 2026-07-10 | 16.03 | 16.93 | 15.94 | 16.26 | 16.26 | qfq | 13,155,723 | 217,352,369 | 0.93% |
| 2026-07-09 | 16.20 | 16.41 | 15.39 | 16.11 | 16.11 | qfq | 17,120,461 | 272,797,567 | -1.83% |
| 2026-07-08 | 16.16 | 16.98 | 15.86 | 16.41 | 16.41 | qfq | 19,342,513 | 317,990,856 | 1.93% |
| 2026-07-07 | 17.19 | 17.32 | 15.80 | 16.10 | 16.10 | qfq | 13,787,201 | 227,332,171 | -7.10% |
| 2026-07-06 | 18.88 | 18.99 | 17.28 | 17.33 | 17.33 | qfq | 13,114,156 | 233,689,907 | -8.01% |
| 2026-07-03 | 18.69 | 19.23 | 18.60 | 18.84 | 18.84 | qfq | 10,115,445 | 191,108,177 | 0.80% |
| 2026-07-02 | 19.75 | 20.05 | 18.66 | 18.69 | 18.69 | qfq | 12,328,300 | 238,145,568 | -7.11% |
| 2026-07-01 | 20.48 | 20.77 | 19.92 | 20.12 | 20.12 | qfq | 11,704,516 | 237,142,671 | -0.94% |
| 2026-06-30 | 19.74 | 20.58 | 19.34 | 20.31 | 20.31 | qfq | 11,023,087 | 221,628,820 | 3.46% |
| 2026-06-29 | 20.92 | 21.14 | 18.93 | 19.63 | 19.63 | qfq | 11,428,007 | 226,485,099 | -5.76% |
| 2026-06-26 | 20.99 | 21.92 | 20.50 | 20.83 | 20.83 | qfq | 10,864,779 | 229,860,732 | -2.30% |
| 2026-06-25 | 21.48 | 22.15 | 20.71 | 21.32 | 21.32 | qfq | 10,371,272 | 220,885,660 | -1.71% |
| 2026-06-24 | 21.52 | 21.88 | 21.17 | 21.69 | 21.69 | qfq | 11,525,819 | 249,006,368 | -0.82% |
| 2026-06-23 | 22.77 | 22.97 | 21.66 | 21.87 | 21.87 | qfq | 17,952,118 | 397,511,732 | -4.54% |
| 2026-06-22 | 22.11 | 23.13 | 21.93 | 22.91 | 22.91 | qfq | 18,732,968 | 425,457,492 | 2.92% |
| 2026-06-18 | 21.75 | 22.70 | 21.13 | 22.26 | 22.26 | qfq | 19,205,642 | 422,715,008 | 3.68% |
| 2026-06-17 | 20.54 | 22.57 | 20.23 | 21.47 | 21.47 | qfq | 30,552,667 | 662,397,334 | 3.57% |
| 2026-06-16 | 18.00 | 21.25 | 17.91 | 20.73 | 20.73 | qfq | 29,121,118 | 581,846,135 | 14.59% |
| 2026-06-15 | 17.36 | 18.10 | 17.36 | 18.09 | 18.09 | qfq | 6,418,877 | 114,840,937 | 4.27% |
| 2026-06-12 | 17.09 | 17.66 | 17.00 | 17.35 | 17.35 | qfq | 7,386,320 | 128,244,504 | 2.97% |
| 2026-06-11 | 17.63 | 17.72 | 16.70 | 16.85 | 16.85 | qfq | 7,580,761 | 128,869,808 | -4.10% |
| 2026-06-10 | 17.40 | 17.80 | 17.29 | 17.57 | 17.57 | qfq | 8,236,900 | 144,510,751 | 0.17% |
| 2026-06-09 | 17.60 | 17.61 | 17.18 | 17.54 | 17.54 | qfq | 5,850,463 | 102,126,484 | 1.56% |
| 2026-06-08 | 17.75 | 17.99 | 17.12 | 17.27 | 17.27 | qfq | 7,932,940 | 139,572,634 | -5.58% |
| 2026-06-05 | 18.23 | 18.62 | 17.49 | 18.29 | 18.29 | qfq | 8,387,670 | 152,344,341 | 0.05% |
| 2026-06-04 | 18.61 | 19.07 | 18.07 | 18.28 | 18.28 | qfq | 8,874,541 | 164,315,516 | -2.87% |
| 2026-06-03 | 18.59 | 19.64 | 18.53 | 18.82 | 18.82 | qfq | 9,431,027 | 179,581,219 | 0.64% |
| 2026-06-02 | 18.78 | 18.88 | 17.93 | 18.70 | 18.70 | qfq | 8,909,708 | 163,816,846 | -0.43% |
| 2026-06-01 | 18.51 | 19.18 | 18.42 | 18.78 | 18.78 | qfq | 8,688,081 | 163,531,758 | 1.19% |
| 2026-05-29 | 20.00 | 20.29 | 18.38 | 18.56 | 18.56 | qfq | 13,600,077 | 259,772,186 | -34.11% |
| 2026-05-28 | 27.79 | 28.44 | 27.29 | 28.17 | 20.10 | qfq | 8,099,772 | 226,177,683 | 1.92% |
| 2026-05-27 | 28.60 | 28.75 | 27.20 | 27.64 | 19.72 | qfq | 10,095,109 | 281,102,423 | -4.09% |
| 2026-05-26 | 29.02 | 29.20 | 27.76 | 28.82 | 20.56 | qfq | 10,406,215 | 295,638,740 | -1.74% |
| 2026-05-25 | 28.73 | 29.55 | 28.58 | 29.33 | 20.92 | qfq | 12,071,751 | 351,310,657 | 1.84% |
| 2026-05-22 | 28.80 | 29.09 | 28.26 | 28.80 | 20.54 | qfq | 11,935,264 | 342,830,454 | 1.41% |
| 2026-05-21 | 29.31 | 30.33 | 28.32 | 28.40 | 20.26 | qfq | 20,407,342 | 599,482,715 | -2.07% |
| 2026-05-20 | 29.40 | 30.35 | 28.79 | 29.00 | 20.69 | qfq | 12,922,586 | 378,209,217 | -2.49% |
| 2026-05-19 | 28.58 | 29.75 | 28.46 | 29.74 | 21.22 | qfq | 15,378,697 | 450,931,408 | 3.19% |
| 2026-05-18 | 28.29 | 29.33 | 28.28 | 28.82 | 20.56 | qfq | 8,849,945 | 254,466,253 | 1.91% |
| 2026-05-15 | 28.08 | 28.97 | 27.96 | 28.28 | 20.17 | qfq | 10,424,659 | 297,220,753 | 1.62% |
| 2026-05-14 | 29.30 | 29.30 | 27.83 | 27.83 | 19.85 | qfq | 8,964,464 | 253,493,590 | -3.74% |
| 2026-05-13 | 27.81 | 29.15 | 27.53 | 28.91 | 20.62 | qfq | 12,044,650 | 344,986,483 | 3.73% |
| 2026-05-12 | 28.22 | 28.48 | 27.78 | 27.87 | 19.88 | qfq | 9,079,094 | 254,717,367 | -1.94% |
| 2026-05-11 | 28.69 | 28.87 | 28.08 | 28.42 | 20.27 | qfq | 12,459,931 | 353,303,579 | 0.07% |
| 2026-05-08 | 28.45 | 28.99 | 27.96 | 28.40 | 20.26 | qfq | 13,772,084 | 389,492,952 | -1.80% |
| 2026-05-07 | 27.90 | 29.37 | 27.68 | 28.92 | 20.63 | qfq | 18,031,740 | 513,194,437 | 3.88% |
| 2026-05-06 | 27.65 | 28.13 | 27.41 | 27.84 | 19.86 | qfq | 13,114,711 | 364,602,167 | 3.34% |
| 2026-04-30 | 26.92 | 27.86 | 26.79 | 26.94 | 19.22 | qfq | 11,149,000 | 302,432,784 | 0.30% |
| 2026-04-29 | 26.01 | 27.36 | 25.84 | 26.86 | 19.16 | qfq | 16,968,021 | 454,250,377 | 3.27% |
| 2026-04-28 | 26.40 | 27.36 | 25.70 | 26.01 | 18.55 | qfq | 17,495,757 | 460,617,719 | 4.37% |
| 2026-04-27 | 25.36 | 25.82 | 24.75 | 24.92 | 17.78 | qfq | 5,704,672 | 142,700,867 | -1.89% |
| 2026-04-24 | 25.73 | 25.93 | 24.39 | 25.40 | 18.12 | qfq | 8,704,484 | 217,935,055 | -1.82% |
| 2026-04-23 | 26.00 | 26.58 | 25.66 | 25.87 | 18.45 | qfq | 7,106,863 | 184,900,972 | -1.30% |
| 2026-04-22 | 25.32 | 26.26 | 25.27 | 26.21 | 18.70 | qfq | 7,552,957 | 195,296,245 | 2.50% |
| 2026-04-21 | 25.95 | 25.97 | 24.99 | 25.57 | 18.24 | qfq | 7,495,613 | 189,440,505 | -2.11% |
| 2026-04-20 | 26.12 | 26.50 | 25.90 | 26.12 | 18.63 | qfq | 6,996,094 | 183,444,750 | -0.68% |
| 2026-04-17 | 26.51 | 26.65 | 26.01 | 26.30 | 18.76 | qfq | 9,329,823 | 244,946,411 | -1.83% |
| 2026-04-16 | 25.70 | 26.93 | 25.65 | 26.79 | 19.11 | qfq | 12,893,383 | 341,238,491 | 4.81% |
| 2026-04-15 | 26.00 | 26.35 | 25.46 | 25.56 | 18.23 | qfq | 6,345,236 | 163,446,893 | -1.99% |
| 2026-04-14 | 25.85 | 26.42 | 25.68 | 26.08 | 18.60 | qfq | 8,968,113 | 233,850,893 | 2.92% |
| 2026-04-13 | 25.05 | 25.68 | 24.56 | 25.34 | 18.08 | qfq | 5,677,432 | 143,236,811 | 1.12% |
| 2026-04-10 | 26.01 | 26.06 | 25.05 | 25.06 | 17.88 | qfq | 6,017,426 | 152,828,980 | -0.52% |
| 2026-04-09 | 25.50 | 25.75 | 24.98 | 25.19 | 17.97 | qfq | 7,293,605 | 184,210,269 | -2.93% |
| 2026-04-08 | 24.86 | 25.97 | 24.72 | 25.95 | 18.51 | qfq | 10,431,242 | 265,817,982 | 8.13% |
| 2026-04-07 | 24.01 | 24.58 | 23.86 | 24.00 | 17.12 | qfq | 4,616,657 | 111,691,531 | -0.70% |
| 2026-04-03 | 24.46 | 24.75 | 24.07 | 24.17 | 17.24 | qfq | 7,748,865 | 189,610,974 | 0.58% |
| 2026-04-02 | 25.38 | 25.40 | 23.78 | 24.03 | 17.14 | qfq | 7,949,699 | 194,203,205 | -5.88% |
| 2026-04-01 | 25.53 | 26.19 | 25.25 | 25.53 | 18.21 | qfq | 7,613,551 | 195,513,181 | 2.16% |
| 2026-03-31 | 25.10 | 25.79 | 24.96 | 24.99 | 17.83 | qfq | 5,866,260 | 148,346,025 | -1.81% |
| 2026-03-30 | 24.72 | 25.58 | 24.01 | 25.45 | 18.15 | qfq | 7,569,094 | 188,416,928 | 1.60% |
| 2026-03-27 | 24.57 | 25.56 | 24.27 | 25.05 | 17.87 | qfq | 6,798,279 | 170,706,703 | 0.28% |
| 2026-03-26 | 26.15 | 26.36 | 24.86 | 24.98 | 17.82 | qfq | 8,486,848 | 215,993,387 | -5.16% |
| 2026-03-25 | 25.39 | 27.25 | 25.39 | 26.34 | 18.79 | qfq | 11,348,204 | 300,889,514 | 4.57% |
| 2026-03-24 | 24.93 | 25.25 | 24.16 | 25.19 | 17.97 | qfq | 7,978,940 | 197,638,609 | 3.41% |
| 2026-03-23 | 25.40 | 25.95 | 24.13 | 24.36 | 17.38 | qfq | 9,890,799 | 248,080,311 | -5.91% |
| 2026-03-20 | 27.61 | 27.97 | 25.83 | 25.89 | 18.47 | qfq | 13,375,799 | 356,616,504 | -6.60% |
| 2026-03-19 | 27.00 | 28.54 | 26.98 | 27.72 | 19.77 | qfq | 16,250,983 | 453,220,511 | 0.84% |
| 2026-03-18 | 26.05 | 27.68 | 26.05 | 27.49 | 19.61 | qfq | 12,332,591 | 332,260,046 | 6.76% |
| 2026-03-17 | 26.68 | 26.96 | 25.62 | 25.75 | 18.37 | qfq | 9,709,831 | 255,737,063 | -4.10% |
| 2026-03-16 | 26.12 | 26.85 | 25.71 | 26.85 | 19.15 | qfq | 8,836,633 | 233,411,583 | 2.79% |
| 2026-03-13 | 27.80 | 27.86 | 26.10 | 26.12 | 18.63 | qfq | 10,358,382 | 275,713,688 | -5.81% |
| 2026-03-12 | 28.40 | 28.60 | 27.50 | 27.73 | 19.78 | qfq | 9,654,383 | 269,802,535 | -2.97% |
| 2026-03-11 | 29.08 | 29.93 | 28.46 | 28.58 | 20.39 | qfq | 19,152,961 | 557,978,176 | -1.21% |
| 2026-03-10 | 27.91 | 29.30 | 27.82 | 28.93 | 20.64 | qfq | 21,360,450 | 611,570,640 | 3.65% |
| 2026-03-09 | 25.89 | 28.07 | 25.78 | 27.91 | 19.91 | qfq | 17,600,311 | 476,492,758 | 5.52% |
| 2026-03-06 | 25.80 | 26.55 | 25.59 | 26.45 | 18.87 | qfq | 7,918,822 | 207,344,111 | 1.50% |
| 2026-03-05 | 25.98 | 26.38 | 25.62 | 26.06 | 18.59 | qfq | 10,079,629 | 261,808,690 | 2.88% |
| 2026-03-04 | 25.00 | 25.75 | 24.90 | 25.33 | 18.07 | qfq | 7,716,659 | 196,153,079 | 0.24% |
| 2026-03-03 | 26.98 | 27.19 | 25.21 | 25.27 | 18.03 | qfq | 13,931,910 | 361,450,758 | -6.27% |
| 2026-03-02 | 27.93 | 28.66 | 26.91 | 26.96 | 19.23 | qfq | 18,990,569 | 520,774,717 | -7.00% |
| 2026-02-27 | 27.70 | 29.73 | 27.53 | 28.99 | 20.68 | qfq | 22,220,952 | 641,319,889 | 3.31% |
| 2026-02-26 | 28.04 | 28.62 | 27.68 | 28.06 | 20.02 | qfq | 17,169,339 | 483,074,029 | 0.21% |
| 2026-02-25 | 28.52 | 28.85 | 27.85 | 28.00 | 19.97 | qfq | 16,729,501 | 470,527,287 | -2.68% |
| 2026-02-24 | 30.22 | 30.30 | 27.71 | 28.77 | 20.52 | qfq | 22,033,322 | 628,658,619 | -4.29% |
| 2026-02-13 | 32.50 | 33.46 | 29.91 | 30.06 | 21.44 | qfq | 29,209,828 | 917,104,692 | -6.67% |
| 2026-02-12 | 33.79 | 33.80 | 31.80 | 32.21 | 22.98 | qfq | 34,625,351 | 1,131,647,998 | -5.13% |
| 2026-02-11 | 31.00 | 34.50 | 31.00 | 33.95 | 24.22 | qfq | 37,834,805 | 1,255,289,277 | 6.29% |
| 2026-02-10 | 30.73 | 32.99 | 30.37 | 31.94 | 22.78 | qfq | 37,257,793 | 1,177,023,271 | 5.94% |
| 2026-02-09 | 31.31 | 32.00 | 29.80 | 30.15 | 21.51 | qfq | 29,383,217 | 895,964,849 | 1.55% |
| 2026-02-06 | 28.76 | 30.80 | 28.05 | 29.69 | 21.18 | qfq | 28,643,465 | 847,020,326 | 0.92% |
| 2026-02-05 | 27.33 | 30.31 | 26.75 | 29.42 | 20.99 | qfq | 30,781,375 | 883,206,626 | 5.68% |
| 2026-02-04 | 29.07 | 29.64 | 27.35 | 27.84 | 19.86 | qfq | 23,373,985 | 656,799,911 | -7.17% |
| 2026-02-03 | 28.09 | 30.61 | 27.58 | 29.99 | 21.39 | qfq | 32,398,495 | 940,996,705 | 8.46% |
| 2026-02-02 | 27.54 | 28.40 | 26.82 | 27.65 | 19.72 | qfq | 17,038,997 | 472,734,225 | 0.36% |
| 2026-01-30 | 27.75 | 28.50 | 27.18 | 27.55 | 19.65 | qfq | 14,821,372 | 409,676,397 | -1.78% |
| 2026-01-29 | 27.80 | 29.10 | 26.57 | 28.05 | 20.01 | qfq | 25,861,348 | 726,895,925 | -1.72% |
| 2026-01-28 | 28.76 | 29.20 | 28.01 | 28.54 | 20.36 | qfq | 32,048,691 | 916,544,472 | 1.28% |
| 2026-01-27 | 27.71 | 29.32 | 27.41 | 28.18 | 20.10 | qfq | 33,597,476 | 941,220,617 | -0.53% |
| 2026-01-26 | 25.60 | 30.35 | 25.58 | 28.33 | 20.21 | qfq | 39,104,642 | 1,082,941,002 | 12.02% |
| 2026-01-23 | 25.05 | 25.50 | 24.94 | 25.29 | 18.04 | qfq | 5,769,692 | 145,854,336 | 0.44% |
| 2026-01-22 | 24.96 | 25.34 | 24.62 | 25.18 | 17.96 | qfq | 6,018,241 | 150,843,342 | 1.70% |
| 2026-01-21 | 24.60 | 25.27 | 24.35 | 24.76 | 17.66 | qfq | 5,472,600 | 135,381,496 | 0.36% |
| 2026-01-20 | 25.90 | 25.94 | 24.40 | 24.67 | 17.60 | qfq | 8,290,039 | 207,506,080 | -1.44% |
| 2026-01-19 | 24.91 | 25.38 | 24.40 | 25.03 | 17.86 | qfq | 7,129,741 | 177,912,766 | 0.64% |
| 2026-01-16 | 25.46 | 25.69 | 24.39 | 24.87 | 17.74 | qfq | 9,176,059 | 227,961,975 | -2.28% |
| 2026-01-15 | 26.10 | 26.36 | 25.20 | 25.45 | 18.15 | qfq | 7,405,821 | 189,822,194 | -2.90% |
| 2026-01-14 | 25.64 | 26.66 | 25.52 | 26.21 | 18.70 | qfq | 13,570,199 | 355,301,618 | 1.67% |
| 2026-01-13 | 26.89 | 26.96 | 25.70 | 25.78 | 18.39 | qfq | 14,959,631 | 392,881,984 | -3.37% |
| 2026-01-12 | 26.70 | 27.72 | 26.28 | 26.68 | 19.03 | qfq | 27,179,599 | 731,963,984 | 0.57% |
| 2026-01-09 | 25.33 | 26.78 | 25.33 | 26.53 | 18.93 | qfq | 14,942,103 | 393,300,601 | 3.43% |
| 2026-01-08 | 24.99 | 25.96 | 24.88 | 25.65 | 18.30 | qfq | 11,041,869 | 282,319,511 | 2.44% |
| 2026-01-07 | 24.80 | 25.49 | 24.44 | 25.04 | 17.86 | qfq | 9,876,780 | 246,255,655 | 0.44% |
| 2026-01-06 | 25.00 | 25.36 | 24.62 | 24.93 | 17.78 | qfq | 11,113,116 | 277,860,562 | -1.07% |
| 2026-01-05 | 23.17 | 25.47 | 22.97 | 25.20 | 17.98 | qfq | 17,200,236 | 428,897,419 | 9.71% |
| 2025-12-31 | 22.54 | 23.35 | 22.41 | 22.97 | 16.39 | qfq | 5,462,720 | 125,285,535 | 2.50% |
| 2025-12-30 | 22.53 | 22.95 | 22.36 | 22.41 | 15.99 | qfq | 2,748,073 | 61,994,514 | -0.36% |
| 2025-12-29 | 22.62 | 22.81 | 22.39 | 22.49 | 16.04 | qfq | 2,972,760 | 66,994,634 | -0.84% |
| 2025-12-26 | 23.05 | 23.17 | 22.65 | 22.68 | 16.18 | qfq | 3,319,584 | 75,802,107 | -1.39% |
| 2025-12-25 | 22.86 | 23.11 | 22.80 | 23.00 | 16.41 | qfq | 2,018,920 | 46,405,998 | 0.39% |
| 2025-12-24 | 22.74 | 23.11 | 22.66 | 22.91 | 16.34 | qfq | 2,096,680 | 48,089,476 | 0.53% |
| 2025-12-23 | 23.19 | 23.28 | 22.69 | 22.79 | 16.26 | qfq | 2,502,264 | 57,221,833 | -0.91% |
| 2025-12-22 | 22.89 | 23.36 | 22.87 | 23.00 | 16.41 | qfq | 2,018,300 | 46,660,729 | 0.48% |
| 2025-12-19 | 22.91 | 23.12 | 22.69 | 22.89 | 16.33 | qfq | 2,211,400 | 50,733,229 | 0.62% |
| 2025-12-18 | 22.60 | 23.15 | 22.60 | 22.75 | 16.23 | qfq | 2,148,471 | 49,287,726 | -1.34% |
| 2025-12-17 | 22.90 | 23.07 | 22.11 | 23.06 | 16.45 | qfq | 4,478,589 | 100,844,806 | 0.70% |
| 2025-12-16 | 23.69 | 23.69 | 22.90 | 22.90 | 16.34 | qfq | 3,427,120 | 79,439,215 | -2.51% |
| 2025-12-15 | 23.37 | 23.98 | 22.90 | 23.49 | 16.76 | qfq | 3,972,635 | 93,352,898 | -0.47% |
| 2025-12-12 | 23.78 | 24.02 | 23.45 | 23.60 | 16.84 | qfq | 4,059,260 | 96,201,221 | -1.34% |
| 2025-12-11 | 24.50 | 24.68 | 23.89 | 23.92 | 17.06 | qfq | 4,053,449 | 97,607,623 | -2.21% |
| 2025-12-10 | 24.40 | 24.63 | 24.15 | 24.46 | 17.45 | qfq | 3,864,283 | 94,245,358 | -0.41% |
| 2025-12-09 | 24.58 | 24.81 | 24.30 | 24.56 | 17.52 | qfq | 6,275,259 | 153,923,791 | -0.41% |
| 2025-12-08 | 23.70 | 24.95 | 23.70 | 24.66 | 17.59 | qfq | 10,009,201 | 244,599,078 | 1.27% |
| 2025-12-05 | 22.74 | 25.48 | 22.27 | 24.35 | 17.37 | qfq | 11,276,404 | 270,906,498 | 7.65% |
| 2025-12-04 | 22.99 | 23.03 | 22.23 | 22.62 | 16.14 | qfq | 4,027,560 | 90,942,266 | -1.87% |
| 2025-12-03 | 24.28 | 24.31 | 23.00 | 23.05 | 16.44 | qfq | 6,100,766 | 142,739,175 | -5.18% |
| 2025-12-02 | 25.00 | 25.02 | 24.24 | 24.31 | 17.34 | qfq | 7,089,725 | 173,387,351 | -2.68% |
| 2025-12-01 | 24.14 | 25.26 | 23.86 | 24.98 | 17.82 | qfq | 10,705,939 | 265,845,748 | 3.82% |
| 2025-11-28 | 23.35 | 24.08 | 23.35 | 24.06 | 17.16 | qfq | 5,063,522 | 120,983,750 | 2.60% |
| 2025-11-27 | 23.79 | 23.89 | 23.36 | 23.45 | 16.73 | qfq | 3,497,787 | 82,537,968 | -1.51% |
| 2025-11-26 | 24.11 | 24.43 | 23.75 | 23.81 | 16.98 | qfq | 4,262,660 | 102,749,140 | -1.90% |
| 2025-11-25 | 23.51 | 24.54 | 23.51 | 24.27 | 17.31 | qfq | 5,669,000 | 137,016,021 | 3.14% |
| 2025-11-24 | 23.02 | 23.58 | 22.69 | 23.53 | 16.79 | qfq | 3,958,900 | 91,699,035 | 2.44% |
| 2025-11-21 | 23.26 | 23.80 | 22.80 | 22.97 | 16.39 | qfq | 3,515,516 | 81,500,228 | -2.09% |
| 2025-11-20 | 23.55 | 23.75 | 23.12 | 23.46 | 16.74 | qfq | 2,780,780 | 65,376,062 | -0.17% |
| 2025-11-19 | 23.88 | 24.00 | 23.44 | 23.50 | 16.76 | qfq | 2,635,093 | 62,313,733 | -1.88% |
| 2025-11-18 | 23.52 | 24.10 | 23.43 | 23.95 | 17.08 | qfq | 3,303,160 | 78,848,803 | 1.44% |
| 2025-11-17 | 23.38 | 23.78 | 23.28 | 23.61 | 16.84 | qfq | 1,935,584 | 45,642,836 | 0.90% |
| 2025-11-14 | 23.28 | 23.74 | 23.28 | 23.40 | 16.69 | qfq | 2,283,030 | 53,648,329 | -0.13% |
| 2025-11-13 | 23.75 | 23.75 | 23.31 | 23.43 | 16.71 | qfq | 2,253,260 | 52,822,481 | -0.55% |
| 2025-11-12 | 23.69 | 23.83 | 23.30 | 23.56 | 16.81 | qfq | 2,607,060 | 61,313,914 | -0.46% |
| 2025-11-11 | 23.85 | 24.04 | 23.67 | 23.67 | 16.89 | qfq | 2,226,890 | 53,030,217 | -0.80% |
| 2025-11-10 | 23.78 | 24.27 | 23.78 | 23.86 | 17.02 | qfq | 3,293,340 | 78,958,410 | -0.17% |
| 2025-11-07 | 24.35 | 24.48 | 23.81 | 23.90 | 17.05 | qfq | 3,851,132 | 92,680,740 | -2.17% |
| 2025-11-06 | 24.18 | 24.49 | 23.86 | 24.43 | 17.43 | qfq | 4,362,436 | 106,105,364 | -0.16% |
| 2025-11-05 | 24.00 | 24.73 | 23.86 | 24.47 | 17.46 | qfq | 6,426,040 | 157,239,794 | 1.16% |
| 2025-11-04 | 24.10 | 24.29 | 23.94 | 24.19 | 17.26 | qfq | 3,132,128 | 75,769,810 | 0.12% |
| 2025-11-03 | 23.89 | 24.23 | 23.76 | 24.16 | 17.23 | qfq | 3,734,260 | 89,906,236 | 0.58% |
| 2025-10-31 | 23.65 | 24.20 | 23.30 | 24.02 | 17.13 | qfq | 4,807,953 | 115,295,075 | 1.22% |
| 2025-10-30 | 24.26 | 24.60 | 23.69 | 23.73 | 16.93 | qfq | 7,206,106 | 174,595,544 | 0.25% |
| 2025-10-29 | 23.71 | 24.01 | 23.61 | 23.67 | 16.89 | qfq | 4,214,772 | 100,368,930 | -0.71% |
| 2025-10-28 | 23.50 | 23.88 | 23.33 | 23.84 | 17.01 | qfq | 4,266,429 | 100,920,450 | 0.76% |
| 2025-10-27 | 23.11 | 23.76 | 22.98 | 23.66 | 16.88 | qfq | 5,044,338 | 118,158,950 | 2.82% |
| 2025-10-24 | 22.90 | 23.12 | 22.68 | 23.01 | 16.41 | qfq | 2,920,780 | 67,124,806 | 0.79% |
| 2025-10-23 | 22.60 | 22.91 | 22.47 | 22.83 | 16.29 | qfq | 3,347,340 | 76,145,417 | 0.57% |
| 2025-10-22 | 22.22 | 22.79 | 22.07 | 22.70 | 16.19 | qfq | 3,980,140 | 89,849,056 | 1.93% |
| 2025-10-21 | 22.10 | 22.33 | 21.96 | 22.27 | 15.89 | qfq | 2,474,320 | 54,911,390 | 0.77% |
| 2025-10-20 | 21.93 | 22.23 | 21.71 | 22.10 | 15.77 | qfq | 2,468,192 | 54,294,056 | 1.84% |
| 2025-10-17 | 22.59 | 22.98 | 21.70 | 21.70 | 15.48 | qfq | 3,821,640 | 84,954,032 | -3.04% |
| 2025-10-16 | 21.71 | 22.48 | 21.50 | 22.38 | 15.96 | qfq | 5,013,700 | 110,398,144 | 0.45% |
| 2025-10-15 | 22.11 | 22.42 | 21.90 | 22.28 | 15.89 | qfq | 2,171,290 | 48,261,761 | 1.18% |
| 2025-10-14 | 23.03 | 23.04 | 22.00 | 22.02 | 15.71 | qfq | 3,505,128 | 78,626,066 | -2.44% |
| 2025-10-13 | 21.49 | 22.60 | 20.90 | 22.57 | 16.10 | qfq | 3,706,170 | 81,714,894 | 0.89% |
| 2025-10-10 | 21.75 | 22.96 | 21.75 | 22.37 | 15.96 | qfq | 3,468,772 | 77,813,200 | -2.23% |
| 2025-10-09 | 22.88 | 23.14 | 22.83 | 22.88 | 16.32 | qfq | 2,382,032 | 54,637,371 | 0.00% |
| 2025-09-30 | 23.30 | 23.36 | 22.88 | 22.88 | 16.32 | qfq | 2,495,420 | 57,639,827 | -0.87% |
| 2025-09-29 | 22.87 | 23.13 | 22.52 | 23.08 | 16.46 | qfq | 2,443,618 | 56,069,232 | 0.92% |
| 2025-09-26 | 23.52 | 23.52 | 22.85 | 22.87 | 16.31 | qfq | 2,919,520 | 67,335,088 | -2.39% |
| 2025-09-25 | 23.27 | 23.82 | 23.16 | 23.43 | 16.71 | qfq | 3,811,692 | 89,780,638 | 0.69% |
| 2025-09-24 | 22.89 | 23.29 | 22.71 | 23.27 | 16.60 | qfq | 3,516,532 | 81,316,941 | 1.00% |
| 2025-09-23 | 23.59 | 23.59 | 22.46 | 23.04 | 16.44 | qfq | 4,522,790 | 103,481,121 | -2.12% |
| 2025-09-22 | 23.39 | 23.64 | 23.11 | 23.54 | 16.79 | qfq | 2,515,935 | 59,149,351 | 0.99% |
| 2025-09-19 | 23.81 | 23.92 | 23.20 | 23.31 | 16.63 | qfq | 3,581,141 | 83,839,680 | -1.73% |
| 2025-09-18 | 24.01 | 24.29 | 23.31 | 23.72 | 16.92 | qfq | 4,742,017 | 113,359,423 | -1.21% |
| 2025-09-17 | 24.06 | 24.29 | 23.90 | 24.01 | 17.13 | qfq | 3,861,658 | 92,814,073 | -1.15% |
| 2025-09-16 | 23.80 | 24.30 | 23.66 | 24.29 | 17.33 | qfq | 4,680,328 | 112,558,244 | 2.02% |
| 2025-09-15 | 23.96 | 24.10 | 23.53 | 23.81 | 16.98 | qfq | 4,391,113 | 104,337,543 | -1.20% |
| 2025-09-12 | 24.31 | 24.70 | 23.99 | 24.10 | 17.19 | qfq | 5,393,100 | 131,294,487 | -1.15% |
| 2025-09-11 | 24.19 | 24.46 | 23.93 | 24.38 | 17.39 | qfq | 4,871,956 | 118,219,241 | 0.66% |
| 2025-09-10 | 23.63 | 24.36 | 23.60 | 24.22 | 17.28 | qfq | 5,096,001 | 123,004,465 | 2.45% |
| 2025-09-09 | 23.80 | 24.04 | 23.53 | 23.64 | 16.86 | qfq | 3,378,834 | 80,409,096 | -0.63% |
| 2025-09-08 | 23.70 | 23.88 | 23.52 | 23.79 | 16.97 | qfq | 3,374,603 | 80,041,620 | 0.08% |
| 2025-09-05 | 23.08 | 23.78 | 22.92 | 23.77 | 16.96 | qfq | 4,033,056 | 94,586,913 | 3.17% |
| 2025-09-04 | 23.48 | 23.50 | 22.60 | 23.04 | 16.44 | qfq | 4,233,021 | 98,184,261 | -0.90% |
| 2025-09-03 | 24.12 | 24.35 | 23.22 | 23.25 | 16.59 | qfq | 5,370,282 | 127,289,569 | -3.69% |
| 2025-09-02 | 25.21 | 25.32 | 24.03 | 24.14 | 17.22 | qfq | 8,100,471 | 197,614,360 | -4.70% |
| 2025-09-01 | 25.80 | 25.97 | 25.14 | 25.33 | 18.07 | qfq | 6,590,814 | 167,960,598 | 0.36% |
| 2025-08-29 | 25.95 | 25.96 | 25.09 | 25.24 | 18.01 | qfq | 7,488,966 | 190,241,089 | -2.40% |
| 2025-08-28 | 25.80 | 26.10 | 24.81 | 25.86 | 18.45 | qfq | 10,038,692 | 256,405,538 | 2.29% |
| 2025-08-27 | 26.22 | 26.50 | 25.26 | 25.28 | 18.03 | qfq | 11,267,279 | 293,047,943 | -3.62% |
| 2025-08-26 | 26.25 | 26.67 | 25.93 | 26.23 | 18.71 | qfq | 10,256,339 | 270,842,459 | -0.72% |
| 2025-08-25 | 26.13 | 26.64 | 25.93 | 26.42 | 18.85 | qfq | 13,726,299 | 360,661,706 | 0.46% |
| 2025-08-22 | 26.25 | 26.55 | 25.60 | 26.30 | 18.76 | qfq | 12,933,817 | 335,459,152 | 1.08% |
| 2025-08-21 | 25.35 | 26.10 | 25.11 | 26.02 | 18.56 | qfq | 15,314,549 | 395,198,446 | 2.93% |
| 2025-08-20 | 25.28 | 25.32 | 24.82 | 25.28 | 18.03 | qfq | 7,253,770 | 182,235,006 | -0.47% |
| 2025-08-19 | 25.28 | 25.55 | 24.95 | 25.40 | 18.12 | qfq | 9,719,679 | 245,766,343 | 0.47% |
| 2025-08-18 | 24.65 | 25.30 | 24.65 | 25.28 | 18.03 | qfq | 10,922,166 | 273,865,463 | 2.85% |
| 2025-08-15 | 24.05 | 24.78 | 24.03 | 24.58 | 17.53 | qfq | 6,217,620 | 152,032,803 | 2.20% |
| 2025-08-14 | 24.52 | 24.68 | 23.94 | 24.05 | 17.16 | qfq | 7,589,534 | 184,792,214 | -1.92% |
| 2025-08-13 | 24.72 | 24.75 | 24.48 | 24.52 | 17.49 | qfq | 7,788,291 | 191,571,736 | -0.81% |
| 2025-08-12 | 25.05 | 25.17 | 24.61 | 24.72 | 17.63 | qfq | 6,007,635 | 148,643,427 | -1.55% |
| 2025-08-11 | 24.31 | 25.19 | 24.30 | 25.11 | 17.91 | qfq | 9,529,857 | 236,924,589 | 3.25% |
| 2025-08-08 | 25.25 | 25.25 | 24.32 | 24.32 | 17.35 | qfq | 8,934,244 | 219,668,209 | -3.15% |
| 2025-08-07 | 24.97 | 25.37 | 24.50 | 25.11 | 17.91 | qfq | 10,809,337 | 269,749,105 | 0.72% |
| 2025-08-06 | 24.55 | 24.97 | 24.53 | 24.93 | 17.78 | qfq | 7,730,426 | 191,874,940 | 0.69% |
| 2025-08-05 | 24.57 | 24.79 | 24.30 | 24.76 | 17.66 | qfq | 8,436,146 | 206,783,341 | 0.81% |
| 2025-08-04 | 24.02 | 24.69 | 23.80 | 24.56 | 17.52 | qfq | 7,817,155 | 190,912,196 | 0.24% |
| 2025-08-01 | 24.98 | 25.59 | 24.43 | 24.50 | 17.48 | qfq | 15,080,914 | 374,099,176 | -5.22% |
| 2025-07-31 | 28.60 | 28.89 | 25.48 | 25.85 | 18.44 | qfq | 24,960,143 | 673,415,018 | -3.33% |
| 2025-07-30 | 25.79 | 27.14 | 25.40 | 26.74 | 19.08 | qfq | 20,162,975 | 531,922,120 | 3.28% |
| 2025-07-29 | 25.95 | 26.18 | 25.50 | 25.89 | 18.47 | qfq | 10,449,169 | 268,875,667 | -1.30% |
| 2025-07-28 | 26.60 | 26.63 | 25.82 | 26.23 | 18.71 | qfq | 12,220,143 | 319,638,827 | -1.39% |
| 2025-07-25 | 25.99 | 26.88 | 25.71 | 26.60 | 18.98 | qfq | 18,428,267 | 486,402,331 | 1.60% |
| 2025-07-24 | 25.16 | 26.79 | 24.72 | 26.18 | 18.68 | qfq | 19,979,891 | 513,935,163 | 2.67% |
| 2025-07-23 | 25.83 | 26.19 | 25.29 | 25.50 | 18.19 | qfq | 15,740,420 | 402,986,238 | -3.41% |
| 2025-07-22 | 24.96 | 26.41 | 24.70 | 26.40 | 18.83 | qfq | 27,662,770 | 710,411,883 | 6.28% |
| 2025-07-21 | 24.68 | 24.84 | 24.02 | 24.84 | 17.72 | qfq | 10,454,084 | 257,225,177 | -0.08% |
| 2025-07-18 | 24.72 | 25.20 | 24.30 | 24.86 | 17.73 | qfq | 16,220,300 | 401,380,877 | 0.89% |
| 2025-07-17 | 24.19 | 24.79 | 24.01 | 24.64 | 17.58 | qfq | 14,195,988 | 347,776,698 | 1.86% |
| 2025-07-16 | 24.46 | 24.86 | 24.10 | 24.19 | 17.26 | qfq | 12,161,296 | 296,851,853 | -0.74% |
| 2025-07-15 | 24.77 | 25.03 | 24.06 | 24.37 | 17.38 | qfq | 14,375,714 | 351,354,029 | -1.54% |
| 2025-07-14 | 24.97 | 25.28 | 24.67 | 24.75 | 17.66 | qfq | 14,679,160 | 364,935,910 | -1.24% |
| 2025-07-11 | 25.33 | 25.43 | 24.32 | 25.06 | 17.88 | qfq | 23,923,462 | 595,896,029 | -1.45% |
| 2025-07-10 | 26.88 | 28.18 | 25.32 | 25.43 | 18.14 | qfq | 35,332,944 | 939,512,603 | -5.88% |
| 2025-07-09 | 26.02 | 28.86 | 25.67 | 27.02 | 19.27 | qfq | 43,385,842 | 1,176,811,987 | 1.39% |
| 2025-07-08 | 25.78 | 26.68 | 25.05 | 26.65 | 19.01 | qfq | 33,740,548 | 874,518,240 | 2.50% |
| 2025-07-07 | 25.30 | 26.98 | 24.89 | 26.00 | 18.55 | qfq | 41,809,761 | 1,078,638,257 | -0.46% |
| 2025-07-04 | 22.20 | 26.12 | 21.97 | 26.12 | 18.63 | qfq | 39,544,355 | 973,243,954 | 19.98% |
| 2025-07-03 | 21.33 | 21.82 | 21.25 | 21.77 | 15.53 | qfq | 5,873,440 | 126,499,062 | 1.35% |
| 2025-07-02 | 21.85 | 21.85 | 21.13 | 21.48 | 15.32 | qfq | 7,302,160 | 156,080,273 | -1.74% |
| 2025-07-01 | 22.15 | 22.16 | 21.47 | 21.86 | 15.59 | qfq | 8,948,600 | 194,850,220 | -1.09% |
| 2025-06-30 | 21.94 | 22.37 | 21.93 | 22.10 | 15.77 | qfq | 13,017,568 | 287,034,480 | -0.94% |
| 2025-06-27 | 21.66 | 22.92 | 21.25 | 22.31 | 15.91 | qfq | 23,157,327 | 517,559,080 | 4.15% |
| 2025-06-26 | 21.29 | 21.85 | 21.03 | 21.42 | 15.28 | qfq | 11,997,957 | 257,528,351 | 0.56% |
| 2025-06-25 | 21.00 | 21.39 | 20.83 | 21.30 | 15.19 | qfq | 10,357,852 | 218,683,015 | 1.09% |
| 2025-06-24 | 20.93 | 21.14 | 20.63 | 21.07 | 15.03 | qfq | 8,741,940 | 183,128,324 | 2.83% |
| 2025-06-23 | 19.90 | 20.59 | 19.81 | 20.49 | 14.62 | qfq | 7,839,326 | 158,563,663 | 2.96% |
| 2025-06-20 | 20.51 | 20.68 | 19.80 | 19.90 | 14.20 | qfq | 12,064,065 | 243,080,750 | -3.02% |
| 2025-06-19 | 21.66 | 21.99 | 20.36 | 20.52 | 14.64 | qfq | 14,528,636 | 305,442,986 | -6.22% |
| 2025-06-18 | 22.20 | 22.39 | 21.54 | 21.88 | 15.61 | qfq | 14,270,897 | 312,754,574 | -4.12% |
| 2025-06-17 | 21.81 | 23.00 | 21.09 | 22.82 | 16.28 | qfq | 18,071,024 | 395,285,943 | -25.28% |
| 2025-06-16 | 30.03 | 30.79 | 29.97 | 30.54 | 15.56 | qfq | 8,466,390 | 257,763,716 | 0.63% |
| 2025-06-13 | 31.83 | 32.28 | 30.22 | 30.35 | 15.46 | qfq | 11,961,423 | 369,971,036 | -6.33% |
| 2025-06-12 | 33.20 | 34.25 | 31.56 | 32.40 | 16.51 | qfq | 15,954,699 | 518,492,644 | -3.51% |
| 2025-06-11 | 34.65 | 35.44 | 32.58 | 33.58 | 17.11 | qfq | 20,677,953 | 697,157,914 | -5.03% |
| 2025-06-10 | 32.20 | 35.63 | 31.46 | 35.36 | 18.01 | qfq | 26,825,986 | 911,644,521 | 6.25% |
| 2025-06-09 | 31.99 | 33.71 | 30.53 | 33.28 | 16.96 | qfq | 26,111,304 | 846,527,021 | 4.03% |
| 2025-06-06 | 26.56 | 31.99 | 26.54 | 31.99 | 16.30 | qfq | 19,215,405 | 577,116,113 | 19.99% |
| 2025-06-05 | 26.34 | 26.70 | 26.02 | 26.66 | 13.58 | qfq | 2,931,360 | 77,588,066 | 1.33% |
| 2025-06-04 | 26.03 | 26.66 | 26.00 | 26.31 | 13.40 | qfq | 2,389,120 | 62,837,324 | 1.19% |
| 2025-06-03 | 26.00 | 26.47 | 25.81 | 26.00 | 13.25 | qfq | 2,156,400 | 56,541,310 | 0.19% |
| 2025-05-30 | 26.75 | 26.75 | 25.86 | 25.95 | 13.22 | qfq | 2,422,500 | 63,454,005 | -2.99% |
| 2025-05-29 | 26.02 | 26.88 | 26.02 | 26.75 | 13.63 | qfq | 3,216,100 | 85,451,495 | 2.26% |
| 2025-05-28 | 26.43 | 26.77 | 25.90 | 26.16 | 13.33 | qfq | 2,964,300 | 77,612,116 | -0.72% |
| 2025-05-27 | 25.93 | 26.83 | 25.45 | 26.35 | 13.42 | qfq | 4,688,636 | 123,151,806 | 1.46% |
| 2025-05-26 | 25.14 | 25.97 | 25.14 | 25.97 | 13.23 | qfq | 2,629,500 | 67,483,212 | 3.59% |
| 2025-05-23 | 25.66 | 25.95 | 25.07 | 25.07 | 12.77 | qfq | 2,458,860 | 62,674,713 | -2.64% |
| 2025-05-22 | 26.08 | 26.55 | 25.61 | 25.75 | 13.12 | qfq | 2,640,953 | 68,706,017 | -1.57% |
| 2025-05-21 | 27.30 | 27.56 | 26.15 | 26.16 | 13.33 | qfq | 3,543,200 | 94,195,464 | -1.65% |
| 2025-05-20 | 26.10 | 26.66 | 25.84 | 26.60 | 13.55 | qfq | 2,496,200 | 66,001,140 | 1.88% |
| 2025-05-19 | 25.97 | 26.18 | 25.50 | 26.11 | 13.30 | qfq | 1,881,440 | 48,731,712 | 0.77% |
| 2025-05-16 | 25.82 | 26.14 | 25.62 | 25.91 | 13.20 | qfq | 1,995,200 | 51,853,873 | -0.15% |
| 2025-05-15 | 26.50 | 26.55 | 25.89 | 25.95 | 13.22 | qfq | 2,539,240 | 66,108,837 | -1.93% |
| 2025-05-14 | 26.46 | 27.20 | 26.41 | 26.46 | 13.48 | qfq | 3,044,240 | 81,114,321 | 0.00% |
| 2025-05-13 | 26.89 | 27.22 | 26.46 | 26.46 | 13.48 | qfq | 2,956,640 | 79,215,308 | -0.56% |
| 2025-05-12 | 26.58 | 26.65 | 26.36 | 26.61 | 13.56 | qfq | 2,048,100 | 54,336,009 | 1.18% |
| 2025-05-09 | 26.70 | 26.79 | 26.22 | 26.30 | 13.40 | qfq | 2,441,240 | 64,504,011 | -2.30% |
| 2025-05-08 | 26.00 | 26.96 | 26.00 | 26.92 | 13.71 | qfq | 4,306,800 | 114,947,847 | 2.83% |
| 2025-05-07 | 26.80 | 26.99 | 25.88 | 26.18 | 13.34 | qfq | 4,167,000 | 109,757,295 | -1.36% |
| 2025-05-06 | 25.50 | 26.54 | 25.50 | 26.54 | 13.52 | qfq | 4,180,893 | 109,711,737 | 4.69% |
| 2025-04-30 | 25.00 | 25.55 | 24.77 | 25.35 | 12.91 | qfq | 3,996,785 | 101,236,900 | 2.18% |
| 2025-04-29 | 24.19 | 24.95 | 23.95 | 24.81 | 12.64 | qfq | 4,687,665 | 115,690,050 | 0.45% |
| 2025-04-28 | 24.43 | 25.36 | 24.10 | 24.70 | 12.58 | qfq | 5,786,685 | 143,171,981 | 1.94% |
| 2025-04-25 | 24.16 | 24.73 | 23.85 | 24.23 | 12.34 | qfq | 3,492,600 | 84,746,730 | 1.30% |
| 2025-04-24 | 24.80 | 24.82 | 23.70 | 23.92 | 12.19 | qfq | 4,053,880 | 98,070,578 | -1.81% |
| 2025-04-23 | 24.05 | 24.54 | 24.00 | 24.36 | 12.41 | qfq | 2,954,700 | 71,810,104 | 2.01% |
| 2025-04-22 | 24.33 | 24.33 | 23.80 | 23.88 | 12.17 | qfq | 2,343,499 | 56,193,681 | -1.81% |
| 2025-04-21 | 23.81 | 24.43 | 23.63 | 24.32 | 12.39 | qfq | 2,309,900 | 55,886,446 | 1.80% |
| 2025-04-18 | 23.94 | 24.24 | 23.61 | 23.89 | 12.17 | qfq | 2,225,500 | 53,204,676 | 0.00% |
| 2025-04-17 | 23.40 | 24.26 | 23.27 | 23.89 | 12.17 | qfq | 2,646,200 | 63,135,990 | 1.31% |
| 2025-04-16 | 24.01 | 24.17 | 23.04 | 23.58 | 12.01 | qfq | 2,712,400 | 63,853,733 | -2.52% |
| 2025-04-15 | 24.24 | 24.42 | 23.83 | 24.19 | 12.32 | qfq | 2,181,000 | 52,555,814 | -0.21% |
| 2025-04-14 | 24.23 | 24.78 | 24.10 | 24.24 | 12.35 | qfq | 2,589,800 | 63,078,047 | 1.68% |
| 2025-04-11 | 23.60 | 24.23 | 23.36 | 23.84 | 12.15 | qfq | 2,979,600 | 71,231,798 | 0.42% |
| 2025-04-10 | 23.86 | 24.55 | 23.63 | 23.74 | 12.09 | qfq | 4,520,800 | 108,983,706 | 3.62% |
| 2025-04-09 | 21.99 | 23.20 | 19.91 | 22.91 | 11.67 | qfq | 5,686,420 | 123,344,431 | 3.15% |
| 2025-04-08 | 21.80 | 23.23 | 21.25 | 22.21 | 11.32 | qfq | 4,814,320 | 106,934,519 | 2.82% |
| 2025-04-07 | 24.50 | 25.38 | 21.60 | 21.60 | 11.00 | qfq | 4,913,920 | 113,149,095 | -20.00% |
| 2025-04-03 | 27.29 | 27.86 | 26.64 | 27.00 | 13.76 | qfq | 2,480,900 | 67,281,698 | -2.07% |
| 2025-04-02 | 27.38 | 28.15 | 27.20 | 27.57 | 14.05 | qfq | 2,708,615 | 75,218,086 | 0.77% |
| 2025-04-01 | 27.37 | 27.98 | 27.22 | 27.36 | 13.94 | qfq | 3,069,900 | 84,537,524 | 0.22% |
| 2025-03-31 | 26.40 | 27.39 | 26.05 | 27.30 | 13.91 | qfq | 3,771,600 | 100,493,076 | 2.13% |
| 2025-03-28 | 27.63 | 27.94 | 26.73 | 26.73 | 13.62 | qfq | 3,561,220 | 96,897,169 | -3.12% |
| 2025-03-27 | 27.51 | 27.92 | 27.18 | 27.59 | 14.06 | qfq | 2,364,700 | 65,270,679 | 0.33% |
| 2025-03-26 | 27.56 | 27.99 | 27.39 | 27.50 | 14.01 | qfq | 2,299,300 | 63,694,906 | -0.07% |
| 2025-03-25 | 28.49 | 28.55 | 27.34 | 27.52 | 14.02 | qfq | 3,606,600 | 100,305,045 | -3.64% |
| 2025-03-24 | 30.15 | 30.30 | 27.55 | 28.56 | 14.55 | qfq | 5,552,445 | 159,522,470 | -4.80% |
| 2025-03-21 | 30.81 | 30.81 | 29.85 | 30.00 | 15.28 | qfq | 4,899,100 | 147,747,287 | -2.98% |
| 2025-03-20 | 30.73 | 31.92 | 30.53 | 30.92 | 15.75 | qfq | 5,085,620 | 159,281,514 | 0.13% |
| 2025-03-19 | 31.25 | 31.88 | 30.79 | 30.88 | 15.73 | qfq | 5,981,700 | 186,045,224 | -2.12% |
| 2025-03-18 | 32.00 | 32.46 | 31.28 | 31.55 | 16.07 | qfq | 5,561,658 | 176,848,260 | -0.88% |
| 2025-03-17 | 32.50 | 32.60 | 31.51 | 31.83 | 16.22 | qfq | 5,907,700 | 188,543,512 | -1.94% |
| 2025-03-14 | 32.68 | 32.89 | 31.45 | 32.46 | 16.54 | qfq | 7,164,200 | 231,002,637 | -1.10% |
| 2025-03-13 | 33.72 | 34.10 | 31.91 | 32.82 | 16.72 | qfq | 9,110,113 | 299,200,069 | -3.95% |
| 2025-03-12 | 33.21 | 35.59 | 32.68 | 34.17 | 17.41 | qfq | 16,288,676 | 559,231,349 | 3.11% |
| 2025-03-11 | 32.52 | 33.42 | 32.05 | 33.14 | 16.88 | qfq | 9,685,880 | 317,488,178 | 0.24% |
| 2025-03-10 | 32.69 | 33.27 | 30.85 | 33.06 | 16.84 | qfq | 10,708,180 | 344,062,190 | 0.18% |
| 2025-03-07 | 32.49 | 33.77 | 32.20 | 33.00 | 16.81 | qfq | 13,132,540 | 433,707,553 | 0.09% |
| 2025-03-06 | 31.13 | 33.12 | 31.13 | 32.97 | 16.80 | qfq | 11,871,922 | 381,124,857 | 6.01% |
| 2025-03-05 | 30.65 | 31.79 | 30.06 | 31.10 | 15.84 | qfq | 7,157,700 | 220,354,512 | 1.14% |
| 2025-03-04 | 30.76 | 31.88 | 30.20 | 30.75 | 15.67 | qfq | 7,914,440 | 246,004,728 | 2.43% |
| 2025-03-03 | 29.35 | 30.70 | 28.43 | 30.02 | 15.29 | qfq | 6,036,360 | 179,511,039 | 2.46% |
| 2025-02-28 | 31.96 | 32.03 | 28.88 | 29.30 | 14.93 | qfq | 10,021,166 | 303,360,604 | -10.73% |
| 2025-02-27 | 32.19 | 34.49 | 31.66 | 32.82 | 16.72 | qfq | 10,253,730 | 338,957,050 | 0.71% |
| 2025-02-26 | 33.40 | 33.50 | 32.30 | 32.59 | 16.60 | qfq | 8,463,666 | 277,374,049 | 0.62% |
| 2025-02-25 | 31.48 | 33.18 | 31.48 | 32.39 | 16.50 | qfq | 8,390,500 | 271,434,337 | -2.73% |
| 2025-02-24 | 34.21 | 34.26 | 32.59 | 33.30 | 16.97 | qfq | 13,233,127 | 440,220,895 | -5.07% |
| 2025-02-21 | 34.01 | 35.96 | 32.49 | 35.08 | 17.87 | qfq | 23,604,695 | 806,883,142 | 4.69% |
| 2025-02-20 | 30.20 | 34.80 | 30.00 | 33.51 | 17.07 | qfq | 20,191,296 | 649,527,639 | 10.45% |
| 2025-02-19 | 29.45 | 30.43 | 29.32 | 30.34 | 15.46 | qfq | 8,542,101 | 257,151,576 | 2.47% |
| 2025-02-18 | 31.34 | 31.98 | 29.33 | 29.61 | 15.09 | qfq | 13,898,870 | 426,090,219 | -8.92% |
| 2025-02-17 | 33.00 | 34.52 | 32.38 | 32.51 | 16.56 | qfq | 18,558,257 | 620,728,930 | -0.12% |
| 2025-02-14 | 31.89 | 33.98 | 30.78 | 32.55 | 16.58 | qfq | 20,531,305 | 666,545,953 | 0.15% |
| 2025-02-13 | 31.53 | 32.55 | 30.04 | 32.50 | 16.56 | qfq | 20,178,890 | 632,348,350 | 2.39% |
| 2025-02-12 | 32.49 | 33.13 | 31.08 | 31.74 | 16.17 | qfq | 19,232,312 | 615,314,008 | 2.39% |
| 2025-02-11 | 30.36 | 32.32 | 29.90 | 31.00 | 15.79 | qfq | 16,621,642 | 513,107,012 | -0.39% |
| 2025-02-10 | 30.68 | 31.63 | 30.13 | 31.12 | 15.85 | qfq | 19,112,990 | 592,664,505 | 4.71% |
| 2025-02-07 | 28.77 | 30.34 | 28.70 | 29.72 | 15.14 | qfq | 17,072,100 | 506,667,071 | 3.41% |
| 2025-02-06 | 27.85 | 28.99 | 27.48 | 28.74 | 14.64 | qfq | 12,046,300 | 342,366,815 | 1.91% |
| 2025-02-05 | 27.55 | 28.84 | 26.97 | 28.20 | 14.37 | qfq | 11,325,500 | 315,740,777 | 4.56% |
| 2025-01-27 | 28.79 | 29.18 | 26.88 | 26.97 | 13.74 | qfq | 10,368,260 | 286,909,643 | -8.27% |
| 2025-01-24 | 26.73 | 29.50 | 26.73 | 29.40 | 14.98 | qfq | 14,633,560 | 412,448,471 | 8.45% |
| 2025-01-23 | 27.76 | 28.55 | 27.11 | 27.11 | 13.81 | qfq | 12,948,682 | 360,791,886 | 0.30% |
| 2025-01-22 | 26.75 | 27.79 | 26.74 | 27.03 | 13.77 | qfq | 10,276,900 | 280,365,385 | -0.63% |
| 2025-01-21 | 27.17 | 27.57 | 26.01 | 27.20 | 13.86 | qfq | 11,864,721 | 318,536,236 | 1.76% |
| 2025-01-20 | 26.11 | 27.89 | 25.78 | 26.73 | 13.62 | qfq | 12,721,350 | 340,896,773 | 5.24% |
| 2025-01-17 | 26.03 | 26.08 | 25.02 | 25.40 | 12.94 | qfq | 9,233,825 | 234,374,644 | -2.61% |
| 2025-01-16 | 26.35 | 27.45 | 25.85 | 26.08 | 13.29 | qfq | 13,590,164 | 361,528,976 | 0.35% |
| 2025-01-15 | 25.75 | 26.35 | 25.48 | 25.99 | 13.24 | qfq | 12,126,860 | 314,529,175 | 2.44% |
| 2025-01-14 | 23.70 | 25.48 | 23.49 | 25.37 | 12.93 | qfq | 10,736,864 | 264,617,536 | 9.97% |
| 2025-01-13 | 23.11 | 23.38 | 22.19 | 23.07 | 11.75 | qfq | 6,005,551 | 137,188,716 | -1.37% |
| 2025-01-10 | 24.84 | 25.22 | 23.37 | 23.39 | 11.92 | qfq | 9,091,300 | 220,645,510 | -7.37% |
| 2025-01-09 | 24.60 | 25.76 | 24.38 | 25.25 | 12.86 | qfq | 10,399,595 | 262,911,302 | 1.24% |
| 2025-01-08 | 24.59 | 25.00 | 23.39 | 24.94 | 12.71 | qfq | 9,606,160 | 233,701,099 | 0.48% |
| 2025-01-07 | 23.80 | 24.89 | 23.80 | 24.82 | 12.64 | qfq | 9,003,900 | 218,921,772 | 6.25% |
| 2025-01-06 | 24.30 | 24.76 | 23.09 | 23.36 | 11.90 | qfq | 8,346,100 | 198,048,898 | -5.08% |
| 2025-01-03 | 26.80 | 26.90 | 24.56 | 24.61 | 12.54 | qfq | 10,090,126 | 255,127,832 | -7.55% |
| 2025-01-02 | 26.91 | 27.91 | 26.13 | 26.62 | 13.56 | qfq | 10,683,085 | 289,098,842 | -1.77% |
| 2024-12-31 | 28.80 | 28.94 | 26.80 | 27.10 | 13.81 | qfq | 11,667,781 | 324,785,837 | -5.21% |
| 2024-12-30 | 29.90 | 30.79 | 28.38 | 28.59 | 14.57 | qfq | 16,184,288 | 478,403,806 | -3.08% |
| 2024-12-27 | 31.40 | 31.60 | 29.30 | 29.50 | 15.03 | qfq | 21,490,690 | 652,289,162 | -10.61% |
| 2024-12-26 | 32.72 | 35.39 | 31.72 | 33.00 | 16.81 | qfq | 25,808,496 | 861,507,726 | 3.25% |
| 2024-12-25 | 32.40 | 34.56 | 31.10 | 31.96 | 16.28 | qfq | 19,550,895 | 638,826,557 | -4.97% |
| 2024-12-24 | 33.65 | 37.00 | 32.05 | 33.63 | 17.13 | qfq | 27,648,977 | 953,877,866 | -1.03% |
| 2024-12-23 | 31.41 | 36.80 | 30.33 | 33.98 | 17.31 | qfq | 32,073,847 | 1,066,261,632 | 7.19% |
| 2024-12-20 | 34.14 | 35.50 | 30.90 | 31.70 | 16.15 | qfq | 36,755,443 | 1,219,205,524 | -1.98% |
| 2024-12-19 | 28.15 | 32.34 | 28.15 | 32.34 | 16.48 | qfq | 14,059,858 | 438,670,799 | 20.00% |
| 2024-12-18 | 25.00 | 28.65 | 24.16 | 26.95 | 13.73 | qfq | 20,299,347 | 538,920,860 | 6.19% |
| 2024-12-17 | 26.90 | 27.25 | 24.72 | 25.38 | 12.93 | qfq | 13,879,850 | 355,088,675 | -8.08% |
| 2024-12-16 | 29.00 | 29.00 | 27.00 | 27.61 | 14.07 | qfq | 26,533,066 | 733,403,918 | -4.96% |
| 2024-12-13 | 25.87 | 31.12 | 25.74 | 29.05 | 14.80 | qfq | 35,146,550 | 1,039,200,636 | 12.03% |
| 2024-12-12 | 27.70 | 27.92 | 25.30 | 25.93 | 13.21 | qfq | 17,821,662 | 464,714,089 | -3.17% |
| 2024-12-11 | 24.04 | 27.75 | 23.63 | 26.78 | 13.64 | qfq | 23,764,939 | 619,119,078 | 12.14% |
| 2024-12-10 | 23.90 | 24.33 | 23.63 | 23.88 | 12.17 | qfq | 6,057,300 | 145,230,620 | 2.49% |
| 2024-12-09 | 23.62 | 23.70 | 22.90 | 23.30 | 11.87 | qfq | 3,782,800 | 87,959,018 | -1.65% |
| 2024-12-06 | 23.96 | 24.11 | 23.30 | 23.69 | 12.07 | qfq | 4,708,349 | 111,643,317 | -1.13% |
| 2024-12-05 | 23.74 | 24.17 | 23.74 | 23.96 | 12.21 | qfq | 4,007,408 | 96,096,640 | 0.25% |
| 2024-12-04 | 24.70 | 24.89 | 23.53 | 23.90 | 12.18 | qfq | 6,842,413 | 165,499,121 | -4.86% |
| 2024-12-03 | 24.36 | 25.40 | 24.23 | 25.12 | 12.80 | qfq | 11,221,472 | 279,023,403 | 3.08% |
| 2024-12-02 | 24.04 | 24.43 | 23.80 | 24.37 | 12.42 | qfq | 6,312,308 | 152,784,032 | 0.70% |
| 2024-11-29 | 23.86 | 24.60 | 23.21 | 24.20 | 12.33 | qfq | 7,929,178 | 190,028,585 | 1.13% |
| 2024-11-28 | 24.07 | 24.48 | 23.70 | 23.93 | 12.19 | qfq | 6,348,765 | 152,360,197 | -0.91% |
| 2024-11-27 | 22.63 | 24.16 | 22.01 | 24.15 | 12.30 | qfq | 7,539,538 | 176,082,685 | 4.46% |
| 2024-11-26 | 23.55 | 24.15 | 22.99 | 23.12 | 11.78 | qfq | 4,959,000 | 116,362,399 | -2.03% |
| 2024-11-25 | 23.11 | 24.00 | 22.70 | 23.60 | 12.02 | qfq | 5,449,080 | 127,223,364 | 2.30% |
| 2024-11-22 | 24.10 | 24.56 | 23.07 | 23.07 | 11.75 | qfq | 7,688,368 | 183,654,900 | -5.95% |
| 2024-11-21 | 23.61 | 24.90 | 23.31 | 24.53 | 12.50 | qfq | 11,993,687 | 292,913,645 | 2.72% |
| 2024-11-20 | 22.29 | 23.99 | 22.16 | 23.88 | 12.17 | qfq | 7,574,525 | 176,346,071 | 7.47% |
| 2024-11-19 | 21.43 | 22.24 | 21.22 | 22.22 | 11.32 | qfq | 3,252,296 | 70,648,635 | 3.73% |
| 2024-11-18 | 23.40 | 23.70 | 21.12 | 21.42 | 10.91 | qfq | 5,435,777 | 118,606,977 | -8.46% |
| 2024-11-15 | 22.60 | 23.98 | 22.60 | 23.40 | 11.92 | qfq | 6,649,482 | 156,145,069 | 2.18% |
| 2024-11-14 | 23.69 | 23.70 | 22.85 | 22.90 | 11.67 | qfq | 5,309,313 | 123,800,921 | -4.58% |
| 2024-11-13 | 22.99 | 24.00 | 22.82 | 24.00 | 12.23 | qfq | 8,599,164 | 202,474,902 | 3.40% |
| 2024-11-12 | 23.02 | 23.61 | 22.80 | 23.21 | 11.82 | qfq | 5,898,190 | 136,483,000 | -0.09% |
| 2024-11-11 | 22.09 | 23.36 | 21.98 | 23.23 | 11.83 | qfq | 5,300,774 | 120,399,355 | 4.45% |
| 2024-11-08 | 22.32 | 22.65 | 22.13 | 22.24 | 11.33 | qfq | 3,986,688 | 89,223,482 | 0.68% |
| 2024-11-07 | 21.30 | 22.10 | 21.22 | 22.09 | 11.25 | qfq | 3,490,937 | 75,771,818 | 2.32% |
| 2024-11-06 | 21.70 | 22.00 | 21.25 | 21.59 | 11.00 | qfq | 3,959,089 | 85,833,202 | -0.46% |
| 2024-11-05 | 21.10 | 21.70 | 21.00 | 21.69 | 11.05 | qfq | 3,528,403 | 75,766,722 | 2.94% |
| 2024-11-04 | 20.57 | 21.10 | 20.31 | 21.07 | 10.73 | qfq | 3,761,654 | 78,126,320 | -0.85% |
| 2024-11-01 | 22.40 | 22.40 | 21.03 | 21.25 | 10.83 | qfq | 3,963,959 | 85,172,354 | -5.56% |
| 2024-10-31 | 22.21 | 22.74 | 21.83 | 22.50 | 11.46 | qfq | 3,332,600 | 74,504,332 | 0.67% |
| 2024-10-30 | 22.49 | 22.79 | 21.88 | 22.35 | 11.39 | qfq | 3,437,760 | 76,787,232 | -0.97% |
| 2024-10-29 | 23.69 | 23.69 | 22.53 | 22.57 | 11.50 | qfq | 3,926,527 | 90,306,830 | -4.04% |
| 2024-10-28 | 23.11 | 23.66 | 23.05 | 23.52 | 11.98 | qfq | 3,597,856 | 84,234,950 | 1.29% |
| 2024-10-25 | 23.03 | 23.46 | 22.93 | 23.22 | 11.83 | qfq | 3,230,973 | 75,041,595 | 1.62% |
| 2024-10-24 | 23.14 | 23.49 | 22.68 | 22.85 | 11.64 | qfq | 3,370,441 | 77,139,855 | -2.18% |
| 2024-10-23 | 23.10 | 24.20 | 22.98 | 23.36 | 11.90 | qfq | 4,912,427 | 115,489,181 | 0.82% |
| 2024-10-22 | 23.46 | 23.68 | 22.73 | 23.17 | 11.80 | qfq | 4,904,107 | 113,889,633 | -2.15% |
| 2024-10-21 | 23.49 | 24.30 | 23.12 | 23.68 | 12.06 | qfq | 7,671,632 | 182,494,814 | 1.59% |
| 2024-10-18 | 22.40 | 23.87 | 22.25 | 23.31 | 11.88 | qfq | 6,861,092 | 157,897,395 | 2.51% |
| 2024-10-17 | 22.50 | 23.07 | 22.15 | 22.74 | 11.59 | qfq | 6,743,644 | 152,709,014 | 3.69% |
| 2024-10-16 | 21.50 | 22.25 | 21.50 | 21.93 | 11.17 | qfq | 2,976,040 | 65,160,267 | 0.05% |
| 2024-10-15 | 22.40 | 23.12 | 21.80 | 21.92 | 11.17 | qfq | 4,913,425 | 110,683,092 | -3.27% |
| 2024-10-14 | 21.71 | 22.79 | 21.02 | 22.66 | 11.54 | qfq | 5,164,399 | 113,326,959 | 5.44% |
| 2024-10-11 | 22.16 | 22.90 | 20.97 | 21.49 | 10.95 | qfq | 4,608,415 | 100,704,694 | -4.53% |
| 2024-10-10 | 24.20 | 24.65 | 22.36 | 22.51 | 11.47 | qfq | 5,631,120 | 130,270,146 | -3.06% |
| 2024-10-09 | 26.08 | 26.42 | 23.11 | 23.22 | 11.83 | qfq | 8,997,649 | 224,325,161 | -16.47% |
| 2024-10-08 | 27.90 | 27.91 | 23.95 | 27.80 | 14.16 | qfq | 13,317,686 | 347,422,155 | 18.20% |
| 2024-09-30 | 21.55 | 23.60 | 20.72 | 23.52 | 11.98 | qfq | 12,917,499 | 285,556,409 | 16.26% |
| 2024-09-27 | 18.75 | 20.26 | 18.63 | 20.23 | 10.31 | qfq | 8,224,163 | 161,027,866 | 8.82% |
| 2024-09-26 | 18.15 | 18.60 | 18.11 | 18.59 | 9.47 | qfq | 3,462,800 | 63,621,569 | 1.36% |
| 2024-09-25 | 18.30 | 18.89 | 18.18 | 18.34 | 9.34 | qfq | 4,401,700 | 81,547,686 | 0.44% |
| 2024-09-24 | 17.92 | 18.30 | 17.30 | 18.26 | 9.30 | qfq | 4,457,400 | 79,860,871 | 1.90% |
| 2024-09-23 | 17.85 | 18.35 | 17.65 | 17.92 | 9.13 | qfq | 2,803,072 | 50,556,596 | 0.39% |
| 2024-09-20 | 17.55 | 18.07 | 17.51 | 17.85 | 9.09 | qfq | 3,204,372 | 57,177,530 | 2.29% |
| 2024-09-19 | 17.24 | 17.66 | 17.21 | 17.45 | 8.89 | qfq | 2,316,000 | 40,471,648 | 1.34% |
| 2024-09-18 | 17.44 | 17.88 | 16.87 | 17.22 | 8.77 | qfq | 2,321,000 | 39,954,378 | -0.46% |
| 2024-09-13 | 18.43 | 18.55 | 17.29 | 17.30 | 8.81 | qfq | 3,742,300 | 66,524,284 | -3.73% |
| 2024-09-12 | 18.30 | 18.59 | 17.82 | 17.97 | 9.16 | qfq | 3,180,013 | 57,783,010 | -2.23% |
| 2024-09-11 | 18.79 | 18.79 | 18.30 | 18.38 | 9.36 | qfq | 2,533,030 | 46,830,453 | -2.85% |
| 2024-09-10 | 18.77 | 19.07 | 18.38 | 18.92 | 9.64 | qfq | 2,765,100 | 51,775,116 | 0.21% |
| 2024-09-09 | 18.49 | 19.02 | 18.12 | 18.88 | 9.62 | qfq | 3,147,500 | 58,622,628 | 2.16% |
| 2024-09-06 | 19.69 | 19.69 | 18.44 | 18.48 | 9.41 | qfq | 5,693,100 | 107,932,778 | -5.47% |
| 2024-09-05 | 19.79 | 20.00 | 19.40 | 19.55 | 9.96 | qfq | 4,990,303 | 98,121,020 | -1.81% |
| 2024-09-04 | 20.05 | 20.97 | 19.75 | 19.91 | 10.14 | qfq | 8,227,840 | 166,701,092 | -2.31% |
| 2024-09-03 | 19.36 | 20.50 | 19.30 | 20.38 | 10.38 | qfq | 8,615,189 | 173,760,610 | 4.14% |
| 2024-09-02 | 19.35 | 20.18 | 19.26 | 19.57 | 9.97 | qfq | 6,093,974 | 120,280,961 | 0.31% |
| 2024-08-30 | 19.24 | 19.98 | 19.23 | 19.51 | 9.94 | qfq | 6,723,784 | 132,267,410 | 0.72% |
| 2024-08-29 | 19.00 | 19.48 | 18.66 | 19.37 | 9.87 | qfq | 4,499,390 | 86,148,415 | 1.79% |
| 2024-08-28 | 18.49 | 19.29 | 17.58 | 19.03 | 9.70 | qfq | 4,754,140 | 88,629,525 | 1.39% |
| 2024-08-27 | 19.47 | 19.66 | 18.70 | 18.77 | 9.56 | qfq | 4,335,680 | 82,533,904 | -4.58% |
| 2024-08-26 | 18.99 | 19.99 | 18.83 | 19.67 | 10.02 | qfq | 6,056,699 | 118,252,000 | 1.60% |
| 2024-08-23 | 18.20 | 20.23 | 18.20 | 19.36 | 9.86 | qfq | 6,639,540 | 127,645,375 | 4.59% |
| 2024-08-22 | 18.65 | 19.37 | 18.38 | 18.51 | 9.43 | qfq | 4,019,286 | 75,795,051 | -2.32% |
| 2024-08-21 | 19.60 | 19.60 | 18.75 | 18.95 | 9.65 | qfq | 5,493,100 | 104,709,457 | -4.20% |
| 2024-08-20 | 19.10 | 20.33 | 18.41 | 19.78 | 10.08 | qfq | 7,824,779 | 153,039,654 | 2.33% |
| 2024-08-19 | 18.87 | 19.58 | 18.87 | 19.33 | 9.85 | qfq | 5,625,407 | 108,384,013 | 0.89% |
| 2024-08-16 | 19.95 | 20.28 | 19.03 | 19.16 | 9.76 | qfq | 9,282,814 | 182,180,738 | -5.71% |
| 2024-08-15 | 19.28 | 20.80 | 19.03 | 20.32 | 10.35 | qfq | 11,635,304 | 232,052,172 | 3.62% |
| 2024-08-14 | 18.72 | 19.82 | 18.30 | 19.61 | 9.99 | qfq | 10,556,627 | 202,052,338 | 3.43% |
| 2024-08-13 | 18.45 | 19.48 | 18.35 | 18.96 | 9.66 | qfq | 7,911,993 | 149,153,593 | 0.85% |
| 2024-08-12 | 18.25 | 18.88 | 17.51 | 18.80 | 9.58 | qfq | 8,118,904 | 148,908,890 | 3.81% |
| 2024-08-09 | 17.95 | 18.90 | 17.88 | 18.11 | 9.23 | qfq | 7,821,075 | 143,927,506 | -1.58% |
| 2024-08-08 | 18.25 | 19.25 | 17.86 | 18.40 | 9.37 | qfq | 10,189,352 | 188,315,090 | 1.88% |
| 2024-08-07 | 17.39 | 19.39 | 17.14 | 18.06 | 9.20 | qfq | 10,218,803 | 185,506,093 | 8.80% |
| 2024-08-06 | 16.57 | 16.84 | 16.36 | 16.60 | 8.46 | qfq | 1,421,500 | 23,492,480 | 1.47% |
| 2024-08-05 | 17.00 | 17.25 | 16.31 | 16.36 | 8.33 | qfq | 2,117,800 | 35,414,401 | -5.16% |
| 2024-08-02 | 17.61 | 17.74 | 17.14 | 17.25 | 8.79 | qfq | 2,126,640 | 37,121,002 | -3.04% |
| 2024-08-01 | 17.85 | 18.02 | 17.71 | 17.79 | 9.06 | qfq | 2,204,700 | 39,372,525 | -0.61% |
| 2024-07-31 | 17.52 | 18.00 | 17.37 | 17.90 | 9.12 | qfq | 2,640,600 | 46,898,770 | 1.94% |
| 2024-07-30 | 17.47 | 17.68 | 17.37 | 17.56 | 8.95 | qfq | 2,192,916 | 38,444,603 | 0.06% |
| 2024-07-29 | 16.88 | 17.70 | 16.74 | 17.55 | 8.94 | qfq | 3,276,868 | 56,658,227 | 3.24% |
| 2024-07-26 | 16.37 | 17.28 | 16.30 | 17.00 | 8.66 | qfq | 2,536,568 | 42,614,549 | 3.03% |
| 2024-07-25 | 16.75 | 16.75 | 16.08 | 16.50 | 8.41 | qfq | 1,948,300 | 32,001,762 | 0.86% |
| 2024-07-24 | 16.81 | 17.10 | 16.36 | 16.36 | 8.33 | qfq | 1,993,699 | 33,174,570 | -2.79% |
| 2024-07-23 | 17.40 | 17.65 | 16.83 | 16.83 | 8.57 | qfq | 2,086,380 | 35,917,768 | -3.61% |
| 2024-07-22 | 17.09 | 17.60 | 16.96 | 17.46 | 8.90 | qfq | 3,006,848 | 52,354,600 | 3.44% |
| 2024-07-19 | 16.50 | 17.05 | 16.45 | 16.88 | 8.60 | qfq | 2,258,723 | 38,008,056 | 1.93% |
| 2024-07-18 | 16.95 | 16.95 | 16.07 | 16.56 | 8.44 | qfq | 3,410,746 | 55,909,593 | -3.16% |
| 2024-07-17 | 17.78 | 17.89 | 17.10 | 17.10 | 8.71 | qfq | 3,224,900 | 56,273,531 | -4.42% |
| 2024-07-16 | 17.60 | 18.12 | 17.51 | 17.89 | 9.11 | qfq | 3,507,000 | 62,486,030 | 0.90% |
| 2024-07-15 | 18.07 | 18.17 | 17.60 | 17.73 | 9.03 | qfq | 4,841,947 | 86,453,692 | -5.19% |
| 2024-07-12 | 18.27 | 19.50 | 18.06 | 18.70 | 9.53 | qfq | 7,090,547 | 132,350,972 | 1.52% |
| 2024-07-11 | 18.37 | 18.70 | 17.98 | 18.42 | 9.38 | qfq | 6,445,092 | 118,292,489 | 2.16% |
| 2024-07-10 | 18.21 | 18.33 | 17.86 | 18.03 | 9.19 | qfq | 5,612,842 | 101,318,229 | -2.28% |
| 2024-07-09 | 17.40 | 18.60 | 17.20 | 18.45 | 9.40 | qfq | 8,253,650 | 148,590,649 | 3.83% |
| 2024-07-08 | 17.16 | 17.99 | 17.01 | 17.77 | 9.05 | qfq | 6,770,422 | 119,522,202 | 2.42% |
| 2024-07-05 | 16.30 | 17.50 | 16.06 | 17.35 | 8.84 | qfq | 4,725,826 | 80,587,693 | 6.31% |
| 2024-07-04 | 17.00 | 17.50 | 16.30 | 16.32 | 8.31 | qfq | 3,240,000 | 54,301,618 | -3.37% |
| 2024-07-03 | 17.45 | 17.60 | 16.89 | 16.89 | 8.60 | qfq | 4,109,697 | 70,366,349 | -5.33% |
| 2024-07-02 | 16.85 | 17.88 | 16.85 | 17.84 | 9.09 | qfq | 6,226,697 | 109,916,882 | 4.88% |
| 2024-07-01 | 16.83 | 17.10 | 16.50 | 17.01 | 8.67 | qfq | 3,339,600 | 56,040,913 | -1.79% |
| 2024-06-28 | 17.04 | 17.43 | 16.85 | 17.32 | 8.82 | qfq | 5,894,012 | 101,310,520 | -2.15% |
| 2024-06-27 | 17.30 | 19.88 | 17.10 | 17.70 | 9.02 | qfq | 7,793,972 | 139,501,800 | 4.98% |
| 2024-06-26 | 15.63 | 17.07 | 15.49 | 16.86 | 8.59 | qfq | 2,074,800 | 33,904,475 | 7.39% |
| 2024-06-25 | 15.73 | 16.09 | 15.45 | 15.70 | 8.00 | qfq | 1,361,920 | 21,414,878 | -0.95% |
| 2024-06-24 | 16.65 | 16.65 | 15.73 | 15.85 | 8.08 | qfq | 1,838,070 | 29,558,635 | -5.49% |
| 2024-06-21 | 16.90 | 16.96 | 16.36 | 16.77 | 8.54 | qfq | 1,311,000 | 21,959,714 | -0.77% |
| 2024-06-20 | 17.43 | 17.52 | 16.87 | 16.90 | 8.61 | qfq | 1,611,582 | 27,592,957 | -3.04% |
| 2024-06-19 | 17.44 | 17.75 | 17.42 | 17.43 | 8.88 | qfq | 1,367,760 | 24,012,562 | 0.06% |
| 2024-06-18 | 17.08 | 17.48 | 17.05 | 17.42 | 8.87 | qfq | 1,464,300 | 25,403,390 | 1.69% |
| 2024-06-17 | 17.07 | 17.47 | 16.96 | 17.13 | 8.73 | qfq | 2,056,173 | 35,274,165 | -0.52% |
| 2024-06-14 | 17.11 | 17.28 | 16.70 | 17.22 | 8.77 | qfq | 1,691,154 | 28,854,241 | 2.14% |
| 2024-06-13 | 16.96 | 17.30 | 16.68 | 16.86 | 8.59 | qfq | 2,275,300 | 38,569,633 | 1.51% |
| 2024-06-12 | 16.40 | 16.77 | 16.20 | 16.61 | 8.46 | qfq | 1,679,600 | 27,813,059 | 2.09% |
| 2024-06-11 | 15.74 | 16.37 | 15.38 | 16.27 | 8.29 | qfq | 1,748,000 | 28,043,297 | 2.46% |
| 2024-06-07 | 15.60 | 16.05 | 15.55 | 15.88 | 8.09 | qfq | 1,790,960 | 28,310,086 | 3.32% |
| 2024-06-06 | 16.00 | 16.38 | 15.14 | 15.37 | 7.83 | qfq | 2,472,540 | 38,689,626 | -4.71% |
| 2024-06-05 | 16.49 | 16.49 | 16.13 | 16.13 | 8.22 | qfq | 1,450,400 | 23,639,760 | -2.18% |
| 2024-06-04 | 17.10 | 17.16 | 16.22 | 16.49 | 8.40 | qfq | 2,007,073 | 33,083,887 | -4.35% |
| 2024-06-03 | 17.96 | 18.03 | 17.07 | 17.24 | 8.68 | qfq | 1,813,900 | 31,500,273 | -2.43% |
| 2024-05-31 | 17.38 | 17.77 | 17.21 | 17.67 | 8.90 | qfq | 1,698,000 | 29,862,344 | 2.91% |
| 2024-05-30 | 17.30 | 17.41 | 17.02 | 17.17 | 8.65 | qfq | 896,500 | 15,414,906 | -0.87% |
| 2024-05-29 | 17.46 | 17.62 | 17.20 | 17.32 | 8.72 | qfq | 956,900 | 16,650,210 | 0.17% |
| 2024-05-28 | 17.62 | 17.82 | 17.26 | 17.29 | 8.71 | qfq | 1,112,100 | 19,432,371 | -2.15% |
| 2024-05-27 | 17.88 | 17.99 | 17.13 | 17.67 | 8.90 | qfq | 1,356,060 | 23,559,731 | 0.74% |
| 2024-05-24 | 17.85 | 18.09 | 17.53 | 17.54 | 8.83 | qfq | 1,506,500 | 26,781,955 | -2.01% |
| 2024-05-23 | 18.45 | 18.54 | 17.82 | 17.90 | 9.01 | qfq | 1,700,220 | 30,801,083 | -2.51% |
| 2024-05-22 | 18.35 | 18.48 | 18.00 | 18.36 | 9.25 | qfq | 1,247,000 | 22,855,225 | 0.66% |
| 2024-05-21 | 18.37 | 18.52 | 18.06 | 18.24 | 9.19 | qfq | 1,330,800 | 24,266,503 | -0.55% |
| 2024-05-20 | 18.64 | 18.72 | 18.23 | 18.34 | 9.24 | qfq | 1,985,600 | 36,536,073 | -1.61% |
| 2024-05-17 | 18.03 | 18.65 | 17.91 | 18.64 | 9.39 | qfq | 2,251,445 | 41,455,548 | 3.50% |
| 2024-05-16 | 17.77 | 18.25 | 17.77 | 18.01 | 9.07 | qfq | 1,341,060 | 24,205,499 | 1.41% |
| 2024-05-15 | 17.80 | 18.09 | 17.56 | 17.76 | 8.94 | qfq | 1,331,560 | 23,788,684 | -0.39% |
| 2024-05-14 | 17.03 | 17.98 | 17.03 | 17.83 | 8.98 | qfq | 1,932,557 | 34,426,734 | 2.77% |
| 2024-05-13 | 17.97 | 17.97 | 17.29 | 17.35 | 8.74 | qfq | 1,899,308 | 33,299,332 | -3.93% |
| 2024-05-10 | 18.59 | 18.72 | 18.02 | 18.06 | 9.10 | qfq | 1,868,300 | 33,953,566 | -2.80% |
| 2024-05-09 | 18.54 | 18.74 | 18.40 | 18.58 | 9.36 | qfq | 1,521,108 | 28,300,242 | 0.49% |
| 2024-05-08 | 18.80 | 18.94 | 18.40 | 18.49 | 9.31 | qfq | 1,595,197 | 29,679,746 | -2.27% |
| 2024-05-07 | 18.91 | 19.11 | 18.67 | 18.92 | 9.53 | qfq | 1,933,945 | 36,495,299 | 0.00% |
| 2024-05-06 | 19.01 | 19.47 | 18.85 | 18.92 | 9.53 | qfq | 2,282,267 | 43,514,396 | -0.05% |
| 2024-04-30 | 18.92 | 19.27 | 18.50 | 18.93 | 9.53 | qfq | 2,854,994 | 53,927,803 | 0.05% |
| 2024-04-29 | 18.51 | 18.94 | 18.35 | 18.92 | 9.53 | qfq | 2,867,162 | 53,742,058 | 2.33% |
| 2024-04-26 | 17.67 | 18.62 | 17.63 | 18.49 | 9.31 | qfq | 3,552,363 | 65,189,943 | 3.76% |
| 2024-04-25 | 17.71 | 18.10 | 17.61 | 17.82 | 8.97 | qfq | 3,210,861 | 57,311,829 | -0.94% |
| 2024-04-24 | 17.49 | 18.13 | 17.21 | 17.99 | 9.06 | qfq | 3,100,984 | 55,318,671 | 4.96% |
| 2024-04-23 | 16.82 | 17.37 | 16.75 | 17.14 | 8.63 | qfq | 1,935,000 | 33,238,994 | 2.51% |
| 2024-04-22 | 16.60 | 16.84 | 15.88 | 16.72 | 8.42 | qfq | 1,808,900 | 29,797,485 | -0.48% |
| 2024-04-19 | 17.07 | 17.39 | 16.63 | 16.80 | 8.46 | qfq | 2,121,963 | 35,897,164 | -2.83% |
| 2024-04-18 | 17.21 | 17.86 | 16.70 | 17.29 | 8.71 | qfq | 3,150,132 | 54,493,283 | 0.46% |
| 2024-04-17 | 15.65 | 17.29 | 15.65 | 17.21 | 8.67 | qfq | 3,918,599 | 66,275,602 | 11.32% |
| 2024-04-16 | 17.87 | 17.90 | 15.42 | 15.46 | 7.79 | qfq | 3,855,912 | 61,805,451 | -11.91% |
| 2024-04-15 | 18.25 | 18.50 | 17.01 | 17.55 | 8.84 | qfq | 3,322,906 | 58,170,332 | -3.78% |
| 2024-04-12 | 18.30 | 18.65 | 18.21 | 18.24 | 9.19 | qfq | 1,527,200 | 28,163,010 | -0.82% |
| 2024-04-11 | 18.21 | 18.84 | 18.09 | 18.39 | 9.26 | qfq | 2,021,844 | 37,568,092 | -0.11% |
| 2024-04-10 | 19.38 | 19.38 | 18.23 | 18.41 | 9.27 | qfq | 3,171,093 | 59,005,167 | -4.96% |
| 2024-04-09 | 19.28 | 19.65 | 19.10 | 19.37 | 9.76 | qfq | 3,061,336 | 59,452,707 | 0.83% |
| 2024-04-08 | 19.09 | 19.36 | 18.33 | 19.21 | 9.67 | qfq | 4,275,951 | 81,075,253 | 0.68% |
| 2024-04-03 | 20.50 | 20.50 | 19.08 | 19.08 | 9.61 | qfq | 5,442,646 | 105,400,775 | -7.15% |
| 2024-04-02 | 21.15 | 21.24 | 20.40 | 20.55 | 10.35 | qfq | 4,460,209 | 92,107,232 | -3.20% |
| 2024-04-01 | 21.10 | 21.33 | 20.85 | 21.23 | 10.69 | qfq | 4,433,882 | 93,471,157 | 1.58% |
| 2024-03-29 | 21.07 | 21.33 | 20.30 | 20.90 | 10.53 | qfq | 5,752,909 | 119,297,399 | -1.04% |
| 2024-03-28 | 20.65 | 21.61 | 20.48 | 21.12 | 10.64 | qfq | 6,977,113 | 147,467,242 | 3.33% |
| 2024-03-27 | 22.70 | 23.14 | 20.36 | 20.44 | 10.29 | qfq | 9,974,961 | 211,568,149 | -11.52% |
| 2024-03-26 | 23.61 | 23.61 | 22.54 | 23.10 | 11.63 | qfq | 13,880,766 | 320,157,473 | -6.02% |
| 2024-03-25 | 22.04 | 26.95 | 21.80 | 24.58 | 12.38 | qfq | 20,441,342 | 516,162,758 | 9.44% |
| 2024-03-22 | 21.77 | 23.09 | 21.54 | 22.46 | 11.31 | qfq | 9,044,823 | 202,441,309 | 3.26% |
| 2024-03-21 | 22.00 | 22.20 | 21.66 | 21.75 | 10.95 | qfq | 5,317,365 | 116,430,319 | -2.38% |
| 2024-03-20 | 21.30 | 22.34 | 20.93 | 22.28 | 11.22 | qfq | 9,383,166 | 203,240,435 | 3.77% |
| 2024-03-19 | 20.80 | 21.55 | 20.61 | 21.47 | 10.81 | qfq | 7,174,632 | 151,613,143 | 2.73% |
| 2024-03-18 | 20.18 | 20.90 | 20.15 | 20.90 | 10.53 | qfq | 4,670,521 | 96,313,746 | 2.90% |
| 2024-03-15 | 20.06 | 20.38 | 19.68 | 20.31 | 10.23 | qfq | 3,774,584 | 75,697,717 | 0.05% |
| 2024-03-14 | 21.10 | 21.10 | 19.80 | 20.30 | 10.22 | qfq | 6,675,768 | 136,551,162 | -4.34% |
| 2024-03-13 | 20.20 | 21.24 | 20.05 | 21.22 | 10.69 | qfq | 8,280,582 | 172,466,493 | 5.15% |
| 2024-03-12 | 20.27 | 20.55 | 19.81 | 20.18 | 10.16 | qfq | 3,683,416 | 74,011,255 | 0.65% |
| 2024-03-11 | 19.98 | 20.08 | 19.48 | 20.05 | 10.10 | qfq | 3,036,300 | 60,078,630 | 0.30% |
| 2024-03-08 | 19.21 | 19.99 | 19.21 | 19.99 | 10.07 | qfq | 3,759,200 | 74,119,009 | 3.84% |
| 2024-03-07 | 19.81 | 19.98 | 19.24 | 19.25 | 9.69 | qfq | 3,085,787 | 60,611,477 | -2.23% |
| 2024-03-06 | 19.50 | 19.98 | 19.24 | 19.69 | 9.92 | qfq | 3,134,997 | 61,635,844 | -0.40% |
| 2024-03-05 | 20.00 | 20.18 | 19.40 | 19.77 | 9.96 | qfq | 4,660,800 | 92,347,701 | -3.04% |
| 2024-03-04 | 20.62 | 20.80 | 19.78 | 20.39 | 10.27 | qfq | 7,223,531 | 146,471,832 | 4.03% |
| 2024-03-01 | 19.15 | 19.77 | 19.10 | 19.60 | 9.87 | qfq | 4,990,210 | 97,171,874 | 3.16% |
| 2024-02-29 | 18.00 | 19.20 | 18.00 | 19.00 | 9.57 | qfq | 5,630,949 | 105,848,342 | 4.17% |
| 2024-02-28 | 20.30 | 20.88 | 18.10 | 18.24 | 9.19 | qfq | 8,984,266 | 177,646,104 | -9.88% |
| 2024-02-27 | 19.16 | 20.27 | 19.06 | 20.24 | 10.19 | qfq | 7,014,846 | 138,320,754 | 3.74% |
| 2024-02-26 | 18.99 | 20.34 | 18.66 | 19.51 | 9.83 | qfq | 8,693,215 | 167,475,866 | 1.04% |
| 2024-02-23 | 18.68 | 19.54 | 18.26 | 19.31 | 9.72 | qfq | 9,955,380 | 188,522,685 | 4.21% |
| 2024-02-22 | 17.89 | 18.90 | 17.69 | 18.53 | 9.33 | qfq | 10,934,556 | 199,111,584 | 1.53% |
| 2024-02-21 | 16.00 | 19.36 | 15.71 | 18.25 | 9.19 | qfq | 9,561,491 | 174,381,547 | 13.14% |
| 2024-02-20 | 15.58 | 16.33 | 15.12 | 16.13 | 8.12 | qfq | 4,920,747 | 77,970,858 | 4.13% |
| 2024-02-19 | 14.66 | 15.63 | 14.66 | 15.49 | 7.80 | qfq | 4,700,452 | 71,424,426 | 9.01% |
| 2024-02-08 | 12.25 | 14.22 | 12.12 | 14.21 | 7.16 | qfq | 4,807,196 | 63,820,240 | 13.14% |
| 2024-02-07 | 14.34 | 14.34 | 12.32 | 12.56 | 6.33 | qfq | 4,856,466 | 63,831,314 | -9.58% |
| 2024-02-06 | 13.62 | 14.37 | 12.09 | 13.89 | 7.00 | qfq | 4,186,807 | 55,076,231 | -0.07% |
| 2024-02-05 | 16.37 | 16.38 | 13.61 | 13.90 | 7.00 | qfq | 4,052,231 | 58,509,687 | -14.67% |
| 2024-02-02 | 17.61 | 18.12 | 15.71 | 16.29 | 8.20 | qfq | 2,802,582 | 46,971,230 | -7.91% |
| 2024-02-01 | 17.62 | 18.07 | 16.93 | 17.69 | 8.91 | qfq | 2,288,188 | 39,948,524 | -0.39% |
| 2024-01-31 | 19.36 | 19.50 | 17.73 | 17.76 | 8.94 | qfq | 2,158,600 | 39,747,433 | -8.31% |
| 2024-01-30 | 20.20 | 20.26 | 19.25 | 19.37 | 9.76 | qfq | 1,580,980 | 31,206,419 | -4.11% |
| 2024-01-29 | 21.01 | 21.20 | 20.12 | 20.20 | 10.17 | qfq | 1,328,080 | 27,201,411 | -4.27% |
| 2024-01-26 | 21.11 | 21.58 | 21.01 | 21.10 | 10.63 | qfq | 1,321,700 | 28,088,378 | -0.28% |
| 2024-01-25 | 20.35 | 21.19 | 20.10 | 21.16 | 10.66 | qfq | 1,970,000 | 41,030,893 | 4.39% |
| 2024-01-24 | 20.25 | 20.44 | 19.38 | 20.27 | 10.21 | qfq | 1,582,474 | 31,579,773 | 0.30% |
| 2024-01-23 | 20.15 | 20.58 | 19.90 | 20.21 | 10.18 | qfq | 1,422,915 | 28,825,179 | 0.20% |
| 2024-01-22 | 21.38 | 21.57 | 19.95 | 20.17 | 10.16 | qfq | 1,899,160 | 39,580,509 | -5.62% |
| 2024-01-19 | 22.10 | 22.20 | 21.34 | 21.37 | 10.76 | qfq | 1,073,200 | 23,266,289 | -2.86% |
| 2024-01-18 | 21.94 | 22.20 | 21.35 | 22.00 | 11.08 | qfq | 1,559,560 | 33,815,110 | 0.27% |
| 2024-01-17 | 22.71 | 22.78 | 21.94 | 21.94 | 11.05 | qfq | 980,980 | 21,950,480 | -2.36% |
| 2024-01-16 | 22.75 | 22.75 | 22.08 | 22.47 | 11.32 | qfq | 1,134,245 | 25,285,449 | -0.31% |
| 2024-01-15 | 22.66 | 22.88 | 22.41 | 22.54 | 11.35 | qfq | 1,082,760 | 24,475,148 | -1.49% |
| 2024-01-12 | 23.31 | 23.50 | 22.79 | 22.88 | 11.52 | qfq | 1,139,100 | 26,235,901 | -2.18% |
| 2024-01-11 | 22.80 | 23.50 | 22.50 | 23.39 | 11.78 | qfq | 1,759,076 | 40,916,162 | 3.54% |
| 2024-01-10 | 23.16 | 23.16 | 22.53 | 22.59 | 11.38 | qfq | 1,329,720 | 30,301,136 | -2.55% |
| 2024-01-09 | 23.00 | 23.49 | 23.00 | 23.18 | 11.67 | qfq | 1,095,000 | 25,473,045 | 0.78% |
| 2024-01-08 | 23.68 | 23.68 | 22.99 | 23.00 | 11.58 | qfq | 1,190,260 | 27,707,292 | -2.38% |
| 2024-01-05 | 24.24 | 24.24 | 23.41 | 23.56 | 11.87 | qfq | 1,680,879 | 40,096,901 | -2.97% |
| 2024-01-04 | 24.05 | 24.43 | 23.86 | 24.28 | 12.23 | qfq | 1,596,713 | 38,697,187 | 1.12% |
| 2024-01-03 | 24.19 | 24.28 | 23.75 | 24.01 | 12.09 | qfq | 1,389,900 | 33,355,463 | -0.99% |
| 2024-01-02 | 24.58 | 24.72 | 24.22 | 24.25 | 12.21 | qfq | 1,917,995 | 46,873,422 | -1.34% |
| 2023-12-29 | 24.38 | 24.76 | 24.38 | 24.58 | 12.38 | qfq | 1,526,861 | 37,564,626 | 0.82% |
| 2023-12-28 | 24.15 | 24.66 | 24.06 | 24.38 | 12.28 | qfq | 1,649,678 | 40,306,629 | 0.21% |
| 2023-12-27 | 23.88 | 24.41 | 23.88 | 24.33 | 12.25 | qfq | 1,597,881 | 38,746,291 | 2.61% |
| 2023-12-26 | 24.33 | 24.81 | 23.70 | 23.71 | 11.94 | qfq | 2,016,390 | 48,283,208 | -3.11% |
| 2023-12-25 | 24.50 | 24.82 | 24.22 | 24.47 | 12.32 | qfq | 1,393,260 | 34,057,280 | -0.45% |
| 2023-12-22 | 25.30 | 25.30 | 24.45 | 24.58 | 12.38 | qfq | 2,192,930 | 54,374,426 | -2.31% |
| 2023-12-21 | 24.88 | 25.35 | 24.65 | 25.16 | 12.67 | qfq | 1,682,700 | 42,115,958 | 0.80% |
| 2023-12-20 | 25.25 | 25.61 | 24.96 | 24.96 | 12.57 | qfq | 1,476,048 | 37,384,561 | -1.34% |
| 2023-12-19 | 25.20 | 25.55 | 25.11 | 25.30 | 12.74 | qfq | 1,256,503 | 31,809,070 | 0.04% |
| 2023-12-18 | 25.40 | 25.78 | 25.27 | 25.29 | 12.74 | qfq | 1,502,871 | 38,303,328 | -0.71% |
| 2023-12-15 | 25.83 | 25.96 | 25.47 | 25.47 | 12.83 | qfq | 1,553,300 | 39,795,442 | -1.01% |
| 2023-12-14 | 26.25 | 26.25 | 25.71 | 25.73 | 12.96 | qfq | 1,708,480 | 44,232,953 | -0.89% |
| 2023-12-13 | 27.17 | 27.17 | 25.96 | 25.96 | 13.07 | qfq | 2,992,821 | 78,739,767 | -3.85% |
| 2023-12-12 | 26.73 | 27.27 | 26.70 | 27.00 | 13.60 | qfq | 2,180,409 | 58,853,877 | 0.71% |
| 2023-12-11 | 26.76 | 26.86 | 26.15 | 26.81 | 13.50 | qfq | 2,513,556 | 66,583,504 | 0.04% |
| 2023-12-08 | 26.64 | 27.08 | 26.58 | 26.80 | 13.50 | qfq | 2,865,975 | 76,880,527 | 0.64% |
| 2023-12-07 | 26.55 | 26.90 | 26.30 | 26.63 | 13.41 | qfq | 2,076,100 | 55,257,780 | 0.38% |
| 2023-12-06 | 26.46 | 26.83 | 26.30 | 26.53 | 13.36 | qfq | 1,869,720 | 49,623,191 | 0.26% |
| 2023-12-05 | 27.61 | 27.95 | 26.46 | 26.46 | 13.33 | qfq | 3,361,127 | 90,538,004 | -4.13% |
| 2023-12-04 | 27.89 | 28.27 | 27.51 | 27.60 | 13.90 | qfq | 3,025,172 | 84,425,784 | -0.97% |
| 2023-12-01 | 27.15 | 27.94 | 27.06 | 27.87 | 14.04 | qfq | 3,365,372 | 92,896,352 | 2.65% |
| 2023-11-30 | 27.42 | 27.65 | 26.93 | 27.15 | 13.67 | qfq | 2,807,280 | 76,255,011 | -1.70% |
| 2023-11-29 | 27.52 | 27.70 | 27.21 | 27.62 | 13.91 | qfq | 2,450,379 | 67,303,080 | 0.11% |
| 2023-11-28 | 27.64 | 27.85 | 27.12 | 27.59 | 13.89 | qfq | 2,955,255 | 81,085,850 | -0.33% |
| 2023-11-27 | 27.50 | 27.99 | 27.23 | 27.68 | 13.94 | qfq | 2,822,507 | 77,823,952 | 0.84% |
| 2023-11-24 | 28.57 | 28.69 | 27.26 | 27.45 | 13.82 | qfq | 4,075,262 | 112,792,489 | -3.92% |
| 2023-11-23 | 28.07 | 28.79 | 27.86 | 28.57 | 14.39 | qfq | 3,826,971 | 108,536,029 | 0.56% |
| 2023-11-22 | 29.00 | 29.30 | 28.40 | 28.41 | 14.31 | qfq | 4,377,465 | 126,485,944 | -1.18% |
| 2023-11-21 | 29.25 | 29.46 | 28.49 | 28.75 | 14.48 | qfq | 4,965,765 | 143,776,339 | -2.64% |
| 2023-11-20 | 29.18 | 29.53 | 28.79 | 29.53 | 14.87 | qfq | 5,414,851 | 158,266,767 | 1.20% |
| 2023-11-17 | 29.61 | 29.66 | 28.70 | 29.18 | 14.70 | qfq | 6,348,649 | 184,682,999 | -1.62% |
| 2023-11-16 | 29.63 | 30.50 | 29.30 | 29.66 | 14.94 | qfq | 7,741,418 | 231,476,467 | -1.23% |
| 2023-11-15 | 30.98 | 31.34 | 30.02 | 30.03 | 15.12 | qfq | 11,694,105 | 355,827,399 | -2.69% |
| 2023-11-14 | 30.16 | 31.54 | 29.89 | 30.86 | 15.54 | qfq | 16,665,184 | 509,973,917 | 4.65% |
| 2023-11-13 | 28.70 | 29.95 | 28.50 | 29.49 | 14.85 | qfq | 9,487,888 | 277,505,163 | -0.27% |
| 2023-11-10 | 30.12 | 31.17 | 29.57 | 29.57 | 14.89 | qfq | 15,933,323 | 482,015,835 | -1.83% |
| 2023-11-09 | 29.01 | 30.85 | 28.38 | 30.12 | 15.17 | qfq | 15,753,248 | 467,785,028 | 4.69% |
| 2023-11-08 | 28.58 | 29.98 | 28.23 | 28.77 | 14.49 | qfq | 11,359,563 | 329,769,000 | 0.35% |
| 2023-11-07 | 27.41 | 28.88 | 27.35 | 28.67 | 14.44 | qfq | 11,190,670 | 318,072,179 | 3.61% |
| 2023-11-06 | 26.53 | 27.70 | 26.53 | 27.67 | 13.94 | qfq | 5,942,962 | 162,652,692 | 4.61% |
| 2023-11-03 | 26.54 | 26.82 | 26.28 | 26.45 | 13.32 | qfq | 3,525,140 | 93,482,005 | 0.42% |
| 2023-11-02 | 27.20 | 27.58 | 26.31 | 26.34 | 13.27 | qfq | 4,416,967 | 118,187,359 | -3.80% |
| 2023-11-01 | 27.88 | 28.10 | 27.11 | 27.38 | 13.79 | qfq | 4,589,910 | 126,408,650 | -1.33% |
| 2023-10-31 | 27.89 | 28.27 | 27.35 | 27.75 | 13.98 | qfq | 6,295,347 | 175,070,326 | -1.10% |
| 2023-10-30 | 26.52 | 28.19 | 26.31 | 28.06 | 14.13 | qfq | 8,962,556 | 247,638,121 | 4.78% |
| 2023-10-27 | 27.59 | 27.89 | 26.20 | 26.78 | 13.49 | qfq | 8,282,051 | 221,297,149 | -3.67% |
| 2023-10-26 | 26.96 | 28.40 | 26.96 | 27.80 | 14.00 | qfq | 10,269,245 | 286,062,990 | 1.65% |
| 2023-10-25 | 25.72 | 28.09 | 25.40 | 27.35 | 13.77 | qfq | 9,015,976 | 246,124,737 | 6.34% |
| 2023-10-24 | 25.20 | 26.55 | 25.20 | 25.72 | 12.95 | qfq | 4,820,880 | 124,904,665 | 3.50% |
| 2023-10-23 | 25.17 | 26.20 | 24.60 | 24.85 | 12.51 | qfq | 3,387,892 | 85,260,119 | -3.87% |
| 2023-10-20 | 25.38 | 26.95 | 25.03 | 25.85 | 13.02 | qfq | 4,046,036 | 105,690,683 | 0.66% |
| 2023-10-19 | 26.70 | 27.75 | 25.65 | 25.68 | 12.93 | qfq | 5,781,269 | 154,484,097 | -3.96% |
| 2023-10-18 | 27.85 | 27.87 | 26.55 | 26.74 | 13.47 | qfq | 6,852,897 | 184,281,979 | -5.98% |
| 2023-10-17 | 28.07 | 28.68 | 27.38 | 28.44 | 14.32 | qfq | 10,062,928 | 282,971,409 | 1.35% |
| 2023-10-16 | 26.98 | 28.80 | 26.49 | 28.06 | 14.13 | qfq | 9,613,784 | 266,818,942 | 3.28% |
| 2023-10-13 | 26.71 | 27.38 | 26.67 | 27.17 | 13.68 | qfq | 4,626,036 | 125,351,390 | 0.26% |
| 2023-10-12 | 27.51 | 28.18 | 26.86 | 27.10 | 13.65 | qfq | 7,094,061 | 195,085,028 | -1.99% |
| 2023-10-11 | 28.25 | 28.36 | 27.30 | 27.65 | 13.93 | qfq | 7,826,966 | 217,645,411 | -1.60% |
| 2023-10-10 | 27.58 | 28.27 | 27.01 | 28.10 | 14.15 | qfq | 11,161,684 | 310,061,024 | 1.52% |
| 2023-10-09 | 26.64 | 28.01 | 26.40 | 27.68 | 13.94 | qfq | 11,260,060 | 307,443,391 | 3.94% |
| 2023-09-28 | 26.53 | 26.95 | 26.31 | 26.63 | 13.41 | qfq | 5,902,368 | 157,046,228 | 1.29% |
| 2023-09-27 | 26.09 | 26.78 | 25.60 | 26.29 | 13.24 | qfq | 5,767,452 | 151,669,516 | -0.57% |
| 2023-09-26 | 26.17 | 27.68 | 26.07 | 26.44 | 13.32 | qfq | 7,648,283 | 204,078,943 | -0.34% |
| 2023-09-25 | 26.71 | 26.91 | 26.11 | 26.53 | 13.36 | qfq | 6,762,230 | 178,980,222 | -1.49% |
| 2023-09-22 | 25.78 | 27.08 | 25.40 | 26.93 | 13.56 | qfq | 9,934,278 | 263,135,538 | 2.83% |
| 2023-09-21 | 25.01 | 26.79 | 25.01 | 26.19 | 13.19 | qfq | 11,308,445 | 295,498,727 | 0.42% |
| 2023-09-20 | 24.16 | 27.90 | 24.10 | 26.08 | 13.13 | qfq | 14,392,291 | 381,821,813 | 9.49% |
| 2023-09-19 | 24.50 | 24.67 | 23.54 | 23.82 | 12.00 | qfq | 4,547,404 | 108,784,043 | -3.21% |
| 2023-09-18 | 24.70 | 25.52 | 24.50 | 24.61 | 12.39 | qfq | 3,676,365 | 91,760,514 | -0.20% |
| 2023-09-15 | 25.50 | 25.79 | 24.65 | 24.66 | 12.42 | qfq | 4,121,695 | 103,505,610 | -2.91% |
| 2023-09-14 | 26.13 | 26.59 | 25.16 | 25.40 | 12.79 | qfq | 5,490,991 | 140,473,333 | -4.04% |
| 2023-09-13 | 27.28 | 27.56 | 25.98 | 26.47 | 13.33 | qfq | 8,526,464 | 227,676,503 | -4.51% |
| 2023-09-12 | 26.78 | 27.90 | 26.32 | 27.72 | 13.96 | qfq | 13,465,973 | 366,222,149 | 5.04% |
| 2023-09-11 | 26.02 | 26.79 | 25.32 | 26.39 | 13.29 | qfq | 5,986,288 | 155,700,213 | 0.04% |
| 2023-09-08 | 26.24 | 26.41 | 25.08 | 26.38 | 13.29 | qfq | 6,841,316 | 176,412,969 | 0.30% |
| 2023-09-07 | 26.03 | 27.10 | 25.87 | 26.30 | 13.25 | qfq | 8,730,376 | 231,742,786 | 1.70% |
| 2023-09-06 | 25.55 | 25.94 | 25.19 | 25.86 | 13.02 | qfq | 3,300,187 | 84,649,141 | 0.08% |
| 2023-09-05 | 26.15 | 26.26 | 25.61 | 25.84 | 13.01 | qfq | 3,712,404 | 96,151,396 | -1.71% |
| 2023-09-04 | 25.83 | 26.35 | 25.57 | 26.29 | 13.24 | qfq | 4,166,296 | 108,110,264 | 1.08% |
| 2023-09-01 | 26.90 | 27.05 | 25.67 | 26.01 | 13.10 | qfq | 5,491,085 | 143,338,718 | -2.44% |
| 2023-08-31 | 26.15 | 27.56 | 25.82 | 26.66 | 13.43 | qfq | 8,547,709 | 229,035,793 | 1.33% |
| 2023-08-30 | 25.29 | 26.70 | 25.10 | 26.31 | 13.25 | qfq | 8,975,626 | 233,302,418 | 4.20% |
| 2023-08-29 | 23.50 | 25.80 | 23.42 | 25.25 | 12.72 | qfq | 12,433,650 | 310,505,703 | 8.04% |
| 2023-08-28 | 27.70 | 27.72 | 23.35 | 23.37 | 11.77 | qfq | 13,919,221 | 346,612,736 | -9.52% |
| 2023-08-25 | 28.12 | 28.69 | 25.80 | 25.83 | 13.01 | qfq | 14,150,767 | 384,938,779 | -11.87% |
| 2023-08-24 | 30.95 | 31.54 | 29.26 | 29.31 | 14.76 | qfq | 13,611,944 | 411,724,451 | -2.43% |
| 2023-08-23 | 29.45 | 30.66 | 28.55 | 30.04 | 15.13 | qfq | 14,645,515 | 433,698,481 | -2.12% |
| 2023-08-22 | 31.29 | 31.80 | 28.97 | 30.69 | 15.46 | qfq | 19,450,530 | 591,032,848 | 1.86% |
| 2023-08-21 | 27.75 | 31.85 | 27.75 | 30.13 | 15.17 | qfq | 19,676,019 | 595,471,822 | 7.65% |
| 2023-08-18 | 29.49 | 30.00 | 27.82 | 27.99 | 14.10 | qfq | 14,071,403 | 402,440,690 | -6.70% |
| 2023-08-17 | 28.56 | 31.00 | 28.38 | 30.00 | 15.11 | qfq | 19,003,152 | 569,797,128 | 2.01% |
| 2023-08-16 | 29.05 | 30.48 | 28.23 | 29.41 | 14.81 | qfq | 18,870,432 | 552,176,430 | 0.72% |
| 2023-08-15 | 30.50 | 31.85 | 28.89 | 29.20 | 14.71 | qfq | 27,184,196 | 818,646,757 | 0.21% |
| 2023-08-14 | 24.10 | 29.14 | 24.01 | 29.14 | 14.68 | qfq | 19,907,270 | 549,962,763 | 20.02% |
| 2023-08-11 | 24.79 | 25.23 | 24.28 | 24.28 | 12.23 | qfq | 2,209,300 | 54,584,973 | -2.49% |
| 2023-08-10 | 25.35 | 25.69 | 24.70 | 24.90 | 12.54 | qfq | 2,636,576 | 66,267,233 | 0.08% |
| 2023-08-09 | 25.46 | 25.79 | 24.78 | 24.88 | 12.53 | qfq | 3,525,300 | 89,014,875 | -4.31% |
| 2023-08-08 | 26.62 | 26.78 | 25.79 | 26.00 | 13.09 | qfq | 4,098,994 | 107,384,510 | -1.14% |
| 2023-08-07 | 25.73 | 26.60 | 25.63 | 26.30 | 13.25 | qfq | 4,550,882 | 119,353,624 | 2.53% |
| 2023-08-04 | 24.86 | 25.87 | 24.85 | 25.65 | 12.92 | qfq | 3,474,262 | 88,912,447 | 3.05% |
| 2023-08-03 | 24.88 | 25.35 | 24.68 | 24.89 | 12.54 | qfq | 1,620,160 | 40,401,514 | -0.60% |
| 2023-08-02 | 24.73 | 25.09 | 24.60 | 25.04 | 12.61 | qfq | 1,638,585 | 40,838,111 | 1.38% |
| 2023-08-01 | 25.00 | 25.05 | 24.28 | 24.70 | 12.44 | qfq | 2,471,900 | 60,853,553 | -1.67% |
| 2023-07-31 | 25.02 | 25.45 | 24.80 | 25.12 | 12.65 | qfq | 1,494,625 | 37,616,620 | 0.44% |
| 2023-07-28 | 24.88 | 25.18 | 24.69 | 25.01 | 12.60 | qfq | 1,937,698 | 48,374,420 | -0.12% |
| 2023-07-27 | 25.77 | 25.81 | 24.98 | 25.04 | 12.61 | qfq | 2,232,341 | 56,434,450 | -2.15% |
| 2023-07-26 | 26.00 | 26.12 | 25.53 | 25.59 | 12.89 | qfq | 2,860,590 | 73,768,661 | -3.29% |
| 2023-07-25 | 26.14 | 26.52 | 25.83 | 26.46 | 13.33 | qfq | 2,705,999 | 70,971,682 | 1.85% |
| 2023-07-24 | 25.35 | 26.23 | 25.20 | 25.98 | 13.08 | qfq | 3,181,477 | 82,395,571 | 2.49% |
| 2023-07-21 | 25.58 | 25.80 | 25.09 | 25.35 | 12.77 | qfq | 2,881,310 | 73,287,499 | -0.90% |
| 2023-07-20 | 26.30 | 26.73 | 25.54 | 25.58 | 12.88 | qfq | 4,160,895 | 108,618,271 | -3.29% |
| 2023-07-19 | 26.05 | 26.80 | 26.05 | 26.45 | 13.32 | qfq | 2,784,553 | 73,932,392 | 0.84% |
| 2023-07-18 | 26.59 | 26.75 | 26.11 | 26.23 | 13.21 | qfq | 2,543,600 | 67,132,521 | -0.72% |