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
江天化学300927.SZ
最近收盘价20.902026-07-17
最近交易日2026-07-17
成交量（股）4,473,439
成交额（元）94,151,124
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-23 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.145 | — | — | — | 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 | 20.67 | 21.72 | 20.28 | 20.90 | 20.90 | qfq | 4,473,439 | 94,151,124 | 0.19% |
| 2026-07-16 | 20.60 | 21.20 | 20.24 | 20.86 | 20.86 | qfq | 2,388,270 | 49,892,236 | 0.00% |
| 2026-07-15 | 20.44 | 21.19 | 20.24 | 20.86 | 20.86 | qfq | 3,382,984 | 70,343,626 | 1.26% |
| 2026-07-14 | 19.88 | 20.64 | 19.79 | 20.60 | 20.60 | qfq | 2,908,805 | 59,076,236 | 2.74% |
| 2026-07-13 | 21.54 | 21.54 | 19.94 | 20.05 | 20.05 | qfq | 2,996,518 | 61,092,015 | -5.47% |
| 2026-07-10 | 20.78 | 21.62 | 20.52 | 21.21 | 21.21 | qfq | 3,223,479 | 68,344,541 | 1.05% |
| 2026-07-09 | 21.18 | 21.38 | 20.22 | 20.99 | 20.99 | qfq | 3,686,680 | 76,483,210 | -0.10% |
| 2026-07-08 | 21.70 | 21.76 | 20.96 | 21.01 | 21.01 | qfq | 2,584,570 | 54,843,375 | -2.55% |
| 2026-07-07 | 22.92 | 22.95 | 21.54 | 21.56 | 21.56 | qfq | 3,653,117 | 80,470,491 | -5.11% |
| 2026-07-06 | 22.50 | 23.50 | 22.50 | 22.72 | 22.72 | qfq | 4,318,500 | 99,261,404 | 1.07% |
| 2026-07-03 | 22.81 | 23.19 | 22.25 | 22.48 | 22.48 | qfq | 3,739,600 | 84,401,639 | -1.36% |
| 2026-07-02 | 22.44 | 23.58 | 22.23 | 22.79 | 22.79 | qfq | 4,484,715 | 103,683,936 | 0.49% |
| 2026-07-01 | 21.53 | 23.15 | 21.33 | 22.68 | 22.68 | qfq | 5,571,205 | 125,055,715 | 5.34% |
| 2026-06-30 | 21.82 | 21.83 | 21.13 | 21.53 | 21.53 | qfq | 3,391,800 | 72,947,067 | -1.37% |
| 2026-06-29 | 21.90 | 22.57 | 21.35 | 21.83 | 21.83 | qfq | 3,242,083 | 70,838,073 | -0.77% |
| 2026-06-26 | 22.54 | 22.93 | 21.88 | 22.00 | 22.00 | qfq | 4,971,906 | 110,377,965 | -3.80% |
| 2026-06-25 | 23.46 | 23.75 | 22.63 | 22.87 | 22.87 | qfq | 4,552,800 | 104,532,679 | -3.18% |
| 2026-06-24 | 24.01 | 24.48 | 23.38 | 23.62 | 23.62 | qfq | 5,050,100 | 120,047,793 | -2.40% |
| 2026-06-23 | 24.00 | 24.94 | 23.86 | 24.20 | 24.20 | qfq | 7,541,890 | 184,506,601 | 1.21% |
| 2026-06-22 | 22.83 | 23.95 | 22.59 | 23.91 | 23.84 | qfq | 6,588,357 | 154,332,765 | 4.18% |
| 2026-06-18 | 24.00 | 24.00 | 22.73 | 22.95 | 22.88 | qfq | 6,292,044 | 144,987,785 | -4.14% |
| 2026-06-17 | 24.30 | 24.43 | 23.78 | 23.94 | 23.86 | qfq | 6,361,088 | 152,695,248 | -2.92% |
| 2026-06-16 | 24.77 | 25.46 | 24.16 | 24.66 | 24.58 | qfq | 8,614,673 | 212,486,485 | -1.44% |
| 2026-06-15 | 24.83 | 25.65 | 24.83 | 25.02 | 24.94 | qfq | 9,330,024 | 234,289,811 | -2.15% |
| 2026-06-12 | 24.07 | 26.50 | 23.37 | 25.57 | 25.49 | qfq | 14,445,328 | 356,286,267 | 1.91% |
| 2026-06-11 | 23.32 | 25.28 | 22.69 | 25.09 | 25.01 | qfq | 12,850,901 | 311,002,562 | 5.69% |
| 2026-06-10 | 22.76 | 24.48 | 22.57 | 23.74 | 23.67 | qfq | 8,768,991 | 207,181,970 | 3.76% |
| 2026-06-09 | 22.94 | 23.18 | 22.36 | 22.88 | 22.81 | qfq | 2,923,297 | 66,541,822 | 1.19% |
| 2026-06-08 | 23.60 | 23.60 | 22.28 | 22.61 | 22.54 | qfq | 3,527,100 | 80,815,199 | -4.60% |
| 2026-06-05 | 23.65 | 23.98 | 22.90 | 23.70 | 23.63 | qfq | 3,354,967 | 78,992,927 | 0.64% |
| 2026-06-04 | 23.78 | 23.95 | 23.27 | 23.55 | 23.48 | qfq | 2,397,400 | 56,401,767 | -1.55% |
| 2026-06-03 | 23.87 | 24.20 | 23.55 | 23.92 | 23.84 | qfq | 2,935,308 | 70,142,286 | -0.04% |
| 2026-06-02 | 24.61 | 24.87 | 23.46 | 23.93 | 23.85 | qfq | 2,956,641 | 70,474,188 | -2.21% |
| 2026-06-01 | 23.70 | 24.87 | 23.70 | 24.47 | 24.39 | qfq | 4,042,104 | 99,198,971 | 3.29% |
| 2026-05-29 | 24.81 | 24.91 | 23.56 | 23.69 | 23.62 | qfq | 3,308,934 | 79,414,786 | -4.32% |
| 2026-05-28 | 24.40 | 24.93 | 24.13 | 24.76 | 24.68 | qfq | 2,948,890 | 72,477,387 | 0.86% |
| 2026-05-27 | 25.48 | 25.48 | 24.25 | 24.55 | 24.47 | qfq | 3,924,219 | 96,744,855 | -3.69% |
| 2026-05-26 | 25.94 | 26.06 | 24.97 | 25.49 | 25.41 | qfq | 3,387,150 | 85,749,580 | -1.73% |
| 2026-05-25 | 26.89 | 26.90 | 25.75 | 25.94 | 25.86 | qfq | 4,282,629 | 111,638,668 | -3.75% |
| 2026-05-22 | 26.37 | 27.02 | 25.88 | 26.95 | 26.87 | qfq | 4,393,762 | 117,233,417 | 3.42% |
| 2026-05-21 | 27.09 | 27.38 | 26.00 | 26.06 | 25.98 | qfq | 4,952,810 | 132,516,613 | -4.37% |
| 2026-05-20 | 27.30 | 27.49 | 26.76 | 27.25 | 27.16 | qfq | 4,280,242 | 115,870,271 | -1.09% |
| 2026-05-19 | 28.22 | 28.22 | 27.10 | 27.55 | 27.46 | qfq | 6,205,658 | 170,661,833 | -2.62% |
| 2026-05-18 | 28.99 | 29.03 | 27.92 | 28.29 | 28.20 | qfq | 7,027,968 | 198,910,934 | -2.85% |
| 2026-05-15 | 27.97 | 30.99 | 27.75 | 29.12 | 29.03 | qfq | 14,187,797 | 419,901,760 | 4.07% |
| 2026-05-14 | 27.90 | 28.83 | 27.81 | 27.98 | 27.89 | qfq | 7,417,726 | 209,836,297 | 0.11% |
| 2026-05-13 | 28.02 | 28.28 | 27.78 | 27.95 | 27.86 | qfq | 4,545,330 | 127,128,628 | -0.36% |
| 2026-05-12 | 29.19 | 29.26 | 27.66 | 28.05 | 27.96 | qfq | 7,321,472 | 206,637,052 | -4.27% |
| 2026-05-11 | 30.48 | 31.26 | 29.20 | 29.30 | 29.21 | qfq | 9,197,507 | 273,391,811 | -3.08% |
| 2026-05-08 | 30.33 | 30.60 | 29.92 | 30.23 | 30.14 | qfq | 5,451,157 | 164,536,377 | -1.31% |
| 2026-05-07 | 30.28 | 30.72 | 29.31 | 30.63 | 30.53 | qfq | 7,800,744 | 233,847,282 | 0.59% |
| 2026-05-06 | 30.26 | 30.60 | 29.70 | 30.45 | 30.35 | qfq | 7,120,000 | 215,375,565 | 0.40% |
| 2026-04-30 | 30.84 | 31.54 | 30.30 | 30.33 | 30.23 | qfq | 6,425,253 | 198,323,487 | -1.69% |
| 2026-04-29 | 30.30 | 31.09 | 30.01 | 30.85 | 30.75 | qfq | 5,621,238 | 173,097,361 | 0.69% |
| 2026-04-28 | 31.60 | 31.67 | 30.43 | 30.64 | 30.54 | qfq | 7,804,406 | 240,365,647 | -3.01% |
| 2026-04-27 | 30.68 | 31.77 | 30.23 | 31.59 | 31.49 | qfq | 10,222,872 | 319,583,339 | 0.99% |
| 2026-04-24 | 31.10 | 33.20 | 30.59 | 31.28 | 31.18 | qfq | 15,844,199 | 504,653,284 | -1.54% |
| 2026-04-23 | 30.61 | 33.55 | 30.50 | 31.77 | 31.67 | qfq | 17,420,948 | 555,933,073 | 2.78% |
| 2026-04-22 | 30.78 | 31.16 | 30.24 | 30.91 | 30.81 | qfq | 7,330,880 | 225,074,824 | -0.87% |
| 2026-04-21 | 31.87 | 32.05 | 30.53 | 31.18 | 31.08 | qfq | 12,184,888 | 380,155,391 | 0.74% |
| 2026-04-20 | 29.34 | 30.96 | 29.15 | 30.95 | 30.85 | qfq | 7,131,470 | 216,256,592 | 4.31% |
| 2026-04-17 | 29.88 | 30.26 | 29.60 | 29.67 | 29.58 | qfq | 4,746,065 | 141,417,821 | -1.30% |
| 2026-04-16 | 29.99 | 30.24 | 29.51 | 30.06 | 29.97 | qfq | 4,742,620 | 141,959,182 | -0.13% |
| 2026-04-15 | 30.69 | 31.00 | 29.77 | 30.10 | 30.01 | qfq | 5,264,331 | 158,669,921 | -1.05% |
| 2026-04-14 | 30.05 | 30.46 | 29.60 | 30.42 | 30.32 | qfq | 5,616,601 | 168,460,555 | 0.40% |
| 2026-04-13 | 30.49 | 30.80 | 29.53 | 30.30 | 30.20 | qfq | 6,019,648 | 180,580,503 | 1.03% |
| 2026-04-10 | 31.09 | 31.38 | 29.92 | 29.99 | 29.90 | qfq | 7,490,492 | 226,821,242 | -2.60% |
| 2026-04-09 | 30.82 | 31.96 | 30.67 | 30.79 | 30.69 | qfq | 11,372,620 | 354,309,918 | -1.47% |
| 2026-04-08 | 28.69 | 31.53 | 28.69 | 31.25 | 31.15 | qfq | 18,883,616 | 566,424,545 | 2.49% |
| 2026-04-07 | 25.50 | 30.49 | 25.50 | 30.49 | 30.39 | qfq | 13,799,304 | 392,794,683 | 19.99% |
| 2026-04-03 | 26.36 | 26.76 | 25.38 | 25.41 | 25.33 | qfq | 4,751,423 | 122,039,015 | -3.57% |
| 2026-04-02 | 26.84 | 27.22 | 26.10 | 26.35 | 26.27 | qfq | 5,267,507 | 139,741,118 | -2.70% |
| 2026-04-01 | 27.30 | 27.65 | 26.88 | 27.08 | 27.00 | qfq | 5,233,075 | 142,133,812 | 0.22% |
| 2026-03-31 | 27.52 | 28.60 | 26.75 | 27.02 | 26.94 | qfq | 8,138,707 | 225,034,428 | -2.91% |
| 2026-03-30 | 27.83 | 28.65 | 27.36 | 27.83 | 27.74 | qfq | 6,142,560 | 170,991,365 | -0.50% |
| 2026-03-27 | 27.17 | 28.83 | 27.04 | 27.97 | 27.88 | qfq | 7,041,520 | 198,816,269 | 1.34% |
| 2026-03-26 | 28.50 | 29.26 | 27.35 | 27.60 | 27.51 | qfq | 7,440,557 | 210,260,458 | -3.93% |
| 2026-03-25 | 28.50 | 28.98 | 28.00 | 28.73 | 28.64 | qfq | 7,110,152 | 203,577,132 | 0.81% |
| 2026-03-24 | 28.36 | 28.80 | 26.88 | 28.50 | 28.41 | qfq | 7,759,666 | 214,418,612 | 1.46% |
| 2026-03-23 | 28.15 | 29.19 | 27.70 | 28.09 | 28.00 | qfq | 7,770,016 | 220,811,608 | -4.13% |
| 2026-03-20 | 31.51 | 31.70 | 29.17 | 29.30 | 29.21 | qfq | 12,157,155 | 366,968,047 | -8.52% |
| 2026-03-19 | 35.01 | 35.76 | 32.00 | 32.03 | 31.93 | qfq | 14,896,227 | 495,472,480 | -7.24% |
| 2026-03-18 | 34.57 | 35.49 | 32.49 | 34.53 | 34.42 | qfq | 15,255,162 | 517,681,455 | -2.51% |
| 2026-03-17 | 33.51 | 39.00 | 33.20 | 35.42 | 35.31 | qfq | 20,864,040 | 759,253,588 | 5.70% |
| 2026-03-16 | 35.63 | 37.22 | 33.01 | 33.51 | 33.40 | qfq | 16,502,056 | 573,989,407 | -6.81% |
| 2026-03-13 | 34.78 | 37.63 | 34.50 | 35.96 | 35.85 | qfq | 19,993,148 | 729,036,082 | 2.74% |
| 2026-03-12 | 35.36 | 36.57 | 33.99 | 35.00 | 34.89 | qfq | 16,492,166 | 577,473,233 | -1.85% |
| 2026-03-11 | 33.66 | 36.21 | 33.01 | 35.66 | 35.55 | qfq | 18,473,578 | 641,847,709 | 5.94% |
| 2026-03-10 | 33.89 | 34.50 | 33.40 | 33.66 | 33.55 | qfq | 12,116,165 | 409,631,570 | -3.61% |
| 2026-03-09 | 34.21 | 36.57 | 34.21 | 34.92 | 34.81 | qfq | 17,343,527 | 613,872,711 | 0.06% |
| 2026-03-06 | 30.80 | 36.20 | 30.62 | 34.90 | 34.79 | qfq | 19,351,007 | 655,504,866 | 13.13% |
| 2026-03-05 | 32.19 | 32.57 | 30.40 | 30.85 | 30.75 | qfq | 7,181,761 | 222,853,701 | -1.47% |
| 2026-03-04 | 31.10 | 32.37 | 30.60 | 31.31 | 31.21 | qfq | 7,521,563 | 237,270,934 | -0.25% |
| 2026-03-03 | 33.66 | 34.33 | 31.30 | 31.39 | 31.29 | qfq | 13,484,974 | 439,718,747 | -7.68% |
| 2026-03-02 | 36.27 | 36.90 | 33.70 | 34.00 | 33.89 | qfq | 14,574,434 | 511,565,419 | -2.69% |
| 2026-02-27 | 34.85 | 35.65 | 34.35 | 34.94 | 34.83 | qfq | 9,173,366 | 319,953,206 | -0.09% |
| 2026-02-26 | 34.77 | 36.33 | 34.22 | 34.97 | 34.86 | qfq | 12,924,628 | 455,519,375 | 0.55% |
| 2026-02-25 | 34.47 | 35.80 | 33.77 | 34.78 | 34.67 | qfq | 15,173,344 | 530,443,203 | 0.72% |
| 2026-02-24 | 32.14 | 35.38 | 32.14 | 34.53 | 34.42 | qfq | 15,162,921 | 517,730,464 | 8.52% |
| 2026-02-13 | 31.99 | 33.11 | 31.52 | 31.82 | 31.72 | qfq | 13,528,275 | 436,013,739 | -6.30% |
| 2026-02-12 | 34.66 | 35.56 | 33.71 | 33.96 | 33.85 | qfq | 14,698,299 | 505,372,735 | -3.50% |
| 2026-02-11 | 36.36 | 37.64 | 35.00 | 35.19 | 35.08 | qfq | 17,326,730 | 623,951,703 | -4.38% |
| 2026-02-10 | 37.05 | 39.88 | 36.30 | 36.80 | 36.68 | qfq | 21,742,575 | 826,324,855 | -2.62% |
| 2026-02-09 | 37.35 | 39.45 | 36.16 | 37.79 | 37.67 | qfq | 26,431,338 | 1,001,757,438 | 3.03% |
| 2026-02-06 | 33.00 | 39.42 | 32.03 | 36.68 | 36.56 | qfq | 29,843,714 | 1,097,930,905 | 11.66% |
| 2026-02-05 | 34.25 | 35.23 | 32.45 | 32.85 | 32.75 | qfq | 13,744,996 | 458,768,584 | -5.77% |
| 2026-02-04 | 33.89 | 35.68 | 33.33 | 34.86 | 34.75 | qfq | 21,618,554 | 746,741,311 | 3.29% |
| 2026-02-03 | 30.61 | 34.78 | 30.36 | 33.75 | 33.64 | qfq | 19,968,316 | 652,101,381 | 11.39% |
| 2026-02-02 | 32.48 | 33.00 | 30.21 | 30.30 | 30.20 | qfq | 13,127,857 | 416,268,006 | -9.82% |
| 2026-01-30 | 33.20 | 35.85 | 31.00 | 33.60 | 33.49 | qfq | 22,141,369 | 731,532,724 | -3.81% |
| 2026-01-29 | 30.49 | 35.35 | 29.50 | 34.93 | 34.82 | qfq | 24,759,982 | 805,198,720 | 8.08% |
| 2026-01-28 | 31.06 | 35.13 | 31.06 | 32.32 | 32.22 | qfq | 22,527,938 | 749,815,455 | 1.28% |
| 2026-01-27 | 34.17 | 34.21 | 31.16 | 31.91 | 31.81 | qfq | 18,904,930 | 609,989,534 | -9.91% |
| 2026-01-26 | 32.51 | 36.48 | 32.12 | 35.42 | 35.31 | qfq | 25,237,359 | 864,164,943 | 4.48% |
| 2026-01-23 | 31.30 | 34.48 | 30.92 | 33.90 | 33.79 | qfq | 26,018,902 | 850,792,400 | 5.15% |
| 2026-01-22 | 30.14 | 32.78 | 29.84 | 32.24 | 32.14 | qfq | 24,588,208 | 775,010,375 | 2.15% |
| 2026-01-21 | 31.32 | 32.51 | 30.20 | 31.56 | 31.46 | qfq | 31,011,694 | 975,859,097 | 4.12% |
| 2026-01-20 | 25.26 | 30.31 | 25.06 | 30.31 | 30.21 | qfq | 19,532,843 | 564,378,714 | 19.99% |
| 2026-01-19 | 24.48 | 25.39 | 24.39 | 25.26 | 25.18 | qfq | 4,241,577 | 106,367,655 | 2.89% |
| 2026-01-16 | 25.59 | 25.75 | 24.22 | 24.55 | 24.47 | qfq | 4,783,141 | 118,006,447 | -2.70% |
| 2026-01-15 | 25.98 | 26.11 | 25.19 | 25.23 | 25.15 | qfq | 5,792,429 | 147,814,193 | -3.33% |
| 2026-01-14 | 24.75 | 26.28 | 24.60 | 26.10 | 26.02 | qfq | 9,509,991 | 243,360,182 | 5.45% |
| 2026-01-13 | 24.89 | 25.30 | 24.55 | 24.75 | 24.67 | qfq | 4,414,240 | 110,226,523 | -0.52% |
| 2026-01-12 | 24.38 | 24.96 | 24.33 | 24.88 | 24.80 | qfq | 5,160,306 | 127,485,282 | 2.26% |
| 2026-01-09 | 24.29 | 24.33 | 23.93 | 24.33 | 24.25 | qfq | 3,819,496 | 92,161,935 | 0.58% |
| 2026-01-08 | 24.45 | 24.45 | 24.02 | 24.19 | 24.11 | qfq | 3,147,957 | 76,148,474 | -1.22% |
| 2026-01-07 | 24.37 | 24.97 | 24.06 | 24.49 | 24.41 | qfq | 5,442,112 | 133,634,182 | 0.70% |
| 2026-01-06 | 23.38 | 24.63 | 23.33 | 24.32 | 24.24 | qfq | 5,937,463 | 143,423,192 | 3.98% |
| 2026-01-05 | 23.41 | 23.58 | 23.26 | 23.39 | 23.32 | qfq | 2,373,136 | 55,607,938 | 0.34% |
| 2025-12-31 | 23.28 | 23.40 | 22.83 | 23.31 | 23.24 | qfq | 1,888,384 | 43,700,739 | 0.13% |
| 2025-12-30 | 23.56 | 23.65 | 23.06 | 23.28 | 23.21 | qfq | 1,947,015 | 45,419,872 | -1.19% |
| 2025-12-29 | 23.40 | 23.84 | 23.31 | 23.56 | 23.49 | qfq | 1,907,116 | 44,853,907 | 0.68% |
| 2025-12-26 | 23.40 | 23.70 | 23.32 | 23.40 | 23.33 | qfq | 1,881,880 | 44,178,476 | -0.47% |
| 2025-12-25 | 23.66 | 23.79 | 23.34 | 23.51 | 23.44 | qfq | 1,909,840 | 44,899,281 | -0.55% |
| 2025-12-24 | 23.52 | 23.75 | 23.40 | 23.64 | 23.57 | qfq | 1,623,115 | 38,361,355 | 0.13% |
| 2025-12-23 | 23.74 | 23.87 | 23.50 | 23.61 | 23.54 | qfq | 1,708,713 | 40,421,935 | -1.01% |
| 2025-12-22 | 23.64 | 24.08 | 23.61 | 23.85 | 23.78 | qfq | 2,187,013 | 52,131,712 | 0.68% |
| 2025-12-19 | 23.10 | 23.78 | 23.02 | 23.69 | 23.62 | qfq | 2,750,278 | 64,626,926 | 3.00% |
| 2025-12-18 | 22.82 | 23.70 | 22.72 | 23.00 | 22.93 | qfq | 2,798,540 | 65,135,196 | 0.79% |
| 2025-12-17 | 22.61 | 22.88 | 22.22 | 22.82 | 22.75 | qfq | 2,066,415 | 46,593,099 | 0.93% |
| 2025-12-16 | 23.24 | 23.24 | 22.45 | 22.61 | 22.54 | qfq | 1,844,820 | 41,868,560 | -2.71% |
| 2025-12-15 | 23.07 | 23.50 | 22.81 | 23.24 | 23.17 | qfq | 1,604,900 | 37,263,416 | 0.56% |
| 2025-12-12 | 23.09 | 23.46 | 22.98 | 23.11 | 23.04 | qfq | 1,567,800 | 36,463,082 | 0.39% |
| 2025-12-11 | 23.54 | 23.54 | 23.02 | 23.02 | 22.95 | qfq | 1,972,594 | 45,852,023 | -1.88% |
| 2025-12-10 | 23.96 | 23.96 | 23.27 | 23.46 | 23.39 | qfq | 1,975,700 | 46,436,748 | -1.72% |
| 2025-12-09 | 24.21 | 24.35 | 23.84 | 23.87 | 23.80 | qfq | 1,977,100 | 47,521,677 | -1.40% |
| 2025-12-08 | 24.30 | 24.45 | 24.18 | 24.21 | 24.13 | qfq | 1,798,180 | 43,704,867 | 0.08% |
| 2025-12-05 | 23.95 | 24.23 | 23.75 | 24.19 | 24.11 | qfq | 1,840,226 | 44,289,928 | 1.47% |
| 2025-12-04 | 24.73 | 24.80 | 23.80 | 23.84 | 23.77 | qfq | 2,975,797 | 71,556,796 | -3.60% |
| 2025-12-03 | 25.01 | 25.15 | 24.61 | 24.73 | 24.65 | qfq | 2,054,500 | 50,865,337 | -0.80% |
| 2025-12-02 | 25.68 | 25.76 | 24.88 | 24.93 | 24.85 | qfq | 3,026,600 | 75,925,048 | -3.11% |
| 2025-12-01 | 25.54 | 25.81 | 25.29 | 25.73 | 25.65 | qfq | 2,515,480 | 64,465,190 | 1.62% |
| 2025-11-28 | 25.33 | 25.72 | 25.23 | 25.32 | 25.24 | qfq | 2,472,792 | 62,719,792 | -0.24% |
| 2025-11-27 | 25.46 | 26.06 | 25.32 | 25.38 | 25.30 | qfq | 2,634,800 | 67,690,734 | 0.00% |
| 2025-11-26 | 25.75 | 25.99 | 25.32 | 25.38 | 25.30 | qfq | 2,665,533 | 68,221,369 | -1.36% |
| 2025-11-25 | 25.18 | 26.06 | 25.00 | 25.73 | 25.65 | qfq | 3,195,487 | 82,184,545 | 2.10% |
| 2025-11-24 | 25.42 | 25.60 | 24.61 | 25.20 | 25.12 | qfq | 4,607,195 | 115,422,094 | -0.32% |
| 2025-11-21 | 26.51 | 27.09 | 25.26 | 25.28 | 25.20 | qfq | 7,025,499 | 182,474,974 | -8.31% |
| 2025-11-20 | 28.00 | 28.85 | 27.25 | 27.57 | 27.48 | qfq | 7,133,151 | 199,465,824 | -3.90% |
| 2025-11-19 | 26.71 | 29.00 | 26.71 | 28.69 | 28.60 | qfq | 11,755,461 | 334,014,275 | 7.41% |
| 2025-11-18 | 28.00 | 28.15 | 26.58 | 26.71 | 26.63 | qfq | 4,583,670 | 124,026,265 | -3.68% |
| 2025-11-17 | 27.63 | 28.21 | 27.50 | 27.73 | 27.64 | qfq | 3,929,194 | 109,198,729 | -0.40% |
| 2025-11-14 | 28.50 | 28.98 | 27.81 | 27.84 | 27.75 | qfq | 6,577,028 | 186,117,934 | -4.92% |
| 2025-11-13 | 28.35 | 30.23 | 27.82 | 29.28 | 29.19 | qfq | 9,961,755 | 288,293,565 | 0.86% |
| 2025-11-12 | 29.65 | 30.47 | 29.00 | 29.03 | 28.94 | qfq | 10,084,886 | 297,338,447 | -6.20% |
| 2025-11-11 | 28.30 | 30.99 | 27.75 | 30.95 | 30.85 | qfq | 14,181,761 | 414,001,355 | 7.88% |
| 2025-11-10 | 27.66 | 29.05 | 27.15 | 28.69 | 28.60 | qfq | 9,071,146 | 256,558,649 | 3.72% |
| 2025-11-07 | 27.17 | 28.30 | 26.91 | 27.66 | 27.57 | qfq | 7,950,965 | 219,909,303 | 0.80% |
| 2025-11-06 | 26.03 | 28.30 | 25.90 | 27.44 | 27.35 | qfq | 8,969,505 | 245,609,128 | 5.34% |
| 2025-11-05 | 25.83 | 26.35 | 25.70 | 26.05 | 25.97 | qfq | 1,991,985 | 52,073,767 | -0.23% |
| 2025-11-04 | 26.10 | 26.58 | 25.96 | 26.11 | 26.03 | qfq | 2,630,734 | 68,962,353 | -0.72% |
| 2025-11-03 | 25.66 | 26.55 | 25.61 | 26.30 | 26.22 | qfq | 3,754,545 | 98,333,587 | 2.81% |
| 2025-10-31 | 25.19 | 25.79 | 25.19 | 25.58 | 25.50 | qfq | 1,977,332 | 50,638,223 | 1.51% |
| 2025-10-30 | 25.69 | 25.70 | 25.12 | 25.20 | 25.12 | qfq | 1,794,415 | 45,454,775 | -1.91% |
| 2025-10-29 | 25.75 | 25.84 | 25.30 | 25.69 | 25.61 | qfq | 1,934,215 | 49,403,489 | -0.73% |
| 2025-10-28 | 25.90 | 26.05 | 25.75 | 25.88 | 25.80 | qfq | 1,406,900 | 36,427,479 | 0.00% |
| 2025-10-27 | 26.08 | 26.18 | 25.76 | 25.88 | 25.80 | qfq | 1,928,119 | 50,019,002 | -0.19% |
| 2025-10-24 | 26.22 | 26.88 | 25.78 | 25.93 | 25.85 | qfq | 3,653,780 | 95,437,560 | -1.97% |
| 2025-10-23 | 25.85 | 27.08 | 25.46 | 26.45 | 26.37 | qfq | 4,891,016 | 128,851,250 | 1.81% |
| 2025-10-22 | 25.26 | 26.49 | 25.10 | 25.98 | 25.90 | qfq | 3,543,800 | 91,349,880 | 2.89% |
| 2025-10-21 | 25.21 | 25.32 | 24.88 | 25.25 | 25.17 | qfq | 1,314,800 | 33,062,142 | 0.16% |
| 2025-10-20 | 24.98 | 25.21 | 24.60 | 25.21 | 25.13 | qfq | 1,555,261 | 38,874,998 | 1.94% |
| 2025-10-17 | 25.46 | 25.50 | 24.73 | 24.73 | 24.65 | qfq | 1,679,243 | 42,111,588 | -2.33% |
| 2025-10-16 | 25.89 | 25.97 | 25.21 | 25.32 | 25.24 | qfq | 1,902,580 | 48,511,105 | -2.20% |
| 2025-10-15 | 25.86 | 25.96 | 25.61 | 25.89 | 25.81 | qfq | 1,446,255 | 37,322,427 | 0.54% |
| 2025-10-14 | 26.50 | 26.75 | 25.52 | 25.75 | 25.67 | qfq | 2,718,480 | 70,974,664 | -2.83% |
| 2025-10-13 | 26.00 | 26.66 | 25.11 | 26.50 | 26.42 | qfq | 3,563,091 | 92,951,594 | -1.78% |
| 2025-10-10 | 26.10 | 27.48 | 25.90 | 26.98 | 26.90 | qfq | 5,245,803 | 141,807,115 | 3.37% |
| 2025-10-09 | 26.16 | 26.36 | 25.88 | 26.10 | 26.02 | qfq | 2,165,841 | 56,568,693 | -0.23% |
| 2025-09-30 | 25.86 | 26.40 | 25.60 | 26.16 | 26.08 | qfq | 2,902,359 | 75,673,863 | 1.83% |
| 2025-09-29 | 25.35 | 25.81 | 25.06 | 25.69 | 25.61 | qfq | 2,363,065 | 60,353,446 | 0.86% |
| 2025-09-26 | 25.25 | 26.15 | 25.14 | 25.47 | 25.39 | qfq | 2,809,024 | 72,321,726 | 0.67% |
| 2025-09-25 | 25.58 | 25.88 | 25.00 | 25.30 | 25.22 | qfq | 2,393,000 | 61,075,611 | -1.17% |
| 2025-09-24 | 25.33 | 25.78 | 25.00 | 25.60 | 25.52 | qfq | 2,290,746 | 58,516,346 | 1.39% |
| 2025-09-23 | 25.72 | 25.95 | 24.70 | 25.25 | 25.17 | qfq | 2,600,264 | 65,321,160 | -2.21% |
| 2025-09-22 | 25.80 | 26.16 | 25.61 | 25.82 | 25.74 | qfq | 1,765,230 | 45,589,248 | -0.12% |
| 2025-09-19 | 26.10 | 26.20 | 25.59 | 25.85 | 25.77 | qfq | 2,459,094 | 63,499,160 | -0.88% |
| 2025-09-18 | 27.02 | 27.10 | 25.87 | 26.08 | 26.00 | qfq | 4,111,324 | 109,161,743 | -3.41% |
| 2025-09-17 | 27.14 | 27.22 | 26.98 | 27.00 | 26.92 | qfq | 2,179,161 | 58,973,660 | -0.92% |
| 2025-09-16 | 26.95 | 27.25 | 26.71 | 27.25 | 27.16 | qfq | 2,345,423 | 63,371,075 | 1.11% |
| 2025-09-15 | 27.22 | 27.22 | 26.83 | 26.95 | 26.87 | qfq | 2,158,260 | 58,194,886 | -0.74% |
| 2025-09-12 | 27.50 | 27.70 | 27.13 | 27.15 | 27.06 | qfq | 2,690,300 | 73,504,059 | -1.56% |
| 2025-09-11 | 27.10 | 27.64 | 26.86 | 27.58 | 27.49 | qfq | 2,901,572 | 79,195,863 | 1.47% |
| 2025-09-10 | 27.50 | 27.69 | 27.00 | 27.18 | 27.09 | qfq | 2,833,014 | 77,120,745 | -1.27% |
| 2025-09-09 | 28.07 | 28.69 | 27.38 | 27.53 | 27.44 | qfq | 3,504,857 | 97,783,813 | -2.72% |
| 2025-09-08 | 27.30 | 28.77 | 26.80 | 28.30 | 28.21 | qfq | 5,256,280 | 146,561,849 | 1.58% |
| 2025-09-05 | 27.58 | 27.99 | 27.38 | 27.86 | 27.77 | qfq | 2,592,416 | 71,933,004 | 1.31% |
| 2025-09-04 | 27.19 | 27.80 | 26.87 | 27.50 | 27.41 | qfq | 3,329,661 | 91,244,996 | 1.18% |
| 2025-09-03 | 28.69 | 28.80 | 27.10 | 27.18 | 27.09 | qfq | 4,386,090 | 121,924,280 | -5.20% |
| 2025-09-02 | 29.80 | 29.82 | 28.52 | 28.67 | 28.58 | qfq | 5,148,649 | 149,289,026 | -4.27% |
| 2025-09-01 | 29.31 | 30.24 | 28.76 | 29.95 | 29.86 | qfq | 5,650,660 | 167,619,229 | 1.77% |
| 2025-08-29 | 29.81 | 30.10 | 29.17 | 29.43 | 29.34 | qfq | 5,057,168 | 149,145,680 | -1.64% |
| 2025-08-28 | 29.01 | 30.41 | 29.01 | 29.92 | 29.83 | qfq | 7,069,110 | 209,980,020 | 3.35% |
| 2025-08-27 | 29.82 | 30.19 | 28.89 | 28.95 | 28.86 | qfq | 6,939,269 | 206,283,954 | -3.69% |
| 2025-08-26 | 30.34 | 30.85 | 29.74 | 30.06 | 29.97 | qfq | 7,972,373 | 241,576,664 | -3.47% |
| 2025-08-25 | 30.80 | 31.55 | 30.53 | 31.14 | 31.04 | qfq | 9,354,353 | 289,462,902 | 0.23% |
| 2025-08-22 | 31.41 | 31.50 | 30.36 | 31.07 | 30.97 | qfq | 13,286,273 | 408,295,977 | -2.85% |
| 2025-08-21 | 28.90 | 33.99 | 28.52 | 31.98 | 31.88 | qfq | 18,929,833 | 587,203,537 | 10.47% |
| 2025-08-20 | 28.06 | 29.79 | 27.82 | 28.95 | 28.86 | qfq | 11,853,786 | 344,973,808 | 3.28% |
| 2025-08-19 | 28.20 | 28.31 | 27.86 | 28.03 | 27.94 | qfq | 4,040,990 | 113,446,921 | -0.88% |
| 2025-08-18 | 27.92 | 28.49 | 27.53 | 28.28 | 28.19 | qfq | 6,054,632 | 170,248,270 | 2.13% |
| 2025-08-15 | 27.53 | 27.75 | 27.27 | 27.69 | 27.60 | qfq | 3,598,782 | 99,389,469 | 1.54% |
| 2025-08-14 | 27.50 | 27.92 | 27.16 | 27.27 | 27.18 | qfq | 4,206,982 | 115,927,691 | -0.91% |
| 2025-08-13 | 27.70 | 27.79 | 27.26 | 27.52 | 27.43 | qfq | 3,360,500 | 92,281,684 | -0.54% |
| 2025-08-12 | 28.00 | 28.05 | 27.42 | 27.67 | 27.58 | qfq | 3,111,895 | 85,931,971 | -0.86% |
| 2025-08-11 | 27.38 | 27.94 | 27.25 | 27.91 | 27.82 | qfq | 4,119,325 | 114,402,979 | 2.53% |
| 2025-08-08 | 27.75 | 27.75 | 27.08 | 27.22 | 27.13 | qfq | 2,875,300 | 78,552,428 | -1.95% |
| 2025-08-07 | 27.64 | 27.98 | 27.41 | 27.76 | 27.67 | qfq | 4,075,395 | 112,917,300 | 0.73% |
| 2025-08-06 | 27.45 | 27.65 | 27.36 | 27.56 | 27.47 | qfq | 3,400,764 | 93,625,572 | 0.22% |
| 2025-08-05 | 26.94 | 27.56 | 26.71 | 27.50 | 27.41 | qfq | 4,393,990 | 119,831,491 | 2.12% |
| 2025-08-04 | 26.59 | 26.95 | 26.15 | 26.93 | 26.85 | qfq | 1,980,899 | 52,912,985 | 1.16% |
| 2025-08-01 | 26.57 | 26.84 | 26.51 | 26.62 | 26.54 | qfq | 2,113,968 | 56,358,531 | 0.19% |
| 2025-07-31 | 27.20 | 27.33 | 26.45 | 26.57 | 26.49 | qfq | 4,311,840 | 115,672,589 | -2.96% |
| 2025-07-30 | 27.36 | 28.18 | 27.11 | 27.38 | 27.29 | qfq | 4,440,029 | 122,189,856 | 0.44% |
| 2025-07-29 | 27.73 | 27.73 | 26.80 | 27.26 | 27.17 | qfq | 5,399,977 | 146,422,754 | -1.84% |
| 2025-07-28 | 27.70 | 27.93 | 27.54 | 27.77 | 27.68 | qfq | 2,562,454 | 71,061,885 | 0.29% |
| 2025-07-25 | 27.91 | 28.18 | 27.64 | 27.69 | 27.60 | qfq | 3,606,792 | 100,524,819 | -0.79% |
| 2025-07-24 | 27.64 | 28.60 | 27.59 | 27.91 | 27.82 | qfq | 3,916,840 | 109,417,855 | 0.98% |
| 2025-07-23 | 28.20 | 28.28 | 27.54 | 27.64 | 27.55 | qfq | 4,713,591 | 130,984,595 | -2.16% |
| 2025-07-22 | 28.89 | 28.99 | 27.90 | 28.25 | 28.16 | qfq | 6,177,040 | 174,902,499 | -2.55% |
| 2025-07-21 | 28.51 | 29.55 | 28.48 | 28.99 | 28.90 | qfq | 5,227,700 | 152,111,560 | 1.36% |
| 2025-07-18 | 28.89 | 29.05 | 28.50 | 28.60 | 28.51 | qfq | 4,163,680 | 119,431,597 | -1.11% |
| 2025-07-17 | 28.90 | 29.13 | 28.44 | 28.92 | 28.83 | qfq | 5,058,580 | 145,051,163 | 0.14% |
| 2025-07-16 | 29.38 | 29.87 | 28.80 | 28.88 | 28.79 | qfq | 6,754,600 | 197,729,256 | -2.60% |
| 2025-07-15 | 29.65 | 29.89 | 28.81 | 29.65 | 29.56 | qfq | 8,861,600 | 259,321,623 | -0.24% |
| 2025-07-14 | 28.40 | 30.36 | 28.01 | 29.72 | 29.63 | qfq | 11,957,710 | 353,501,459 | 5.09% |
| 2025-07-11 | 28.67 | 29.10 | 27.85 | 28.28 | 28.19 | qfq | 7,624,249 | 216,038,922 | -2.31% |
| 2025-07-10 | 27.50 | 29.96 | 27.40 | 28.95 | 28.86 | qfq | 13,281,439 | 387,356,370 | 4.66% |
| 2025-07-09 | 27.89 | 28.22 | 27.55 | 27.66 | 27.57 | qfq | 4,482,620 | 125,169,479 | -1.00% |
| 2025-07-08 | 27.73 | 27.95 | 27.40 | 27.94 | 27.85 | qfq | 4,039,200 | 111,838,065 | 0.25% |
| 2025-07-07 | 27.28 | 28.10 | 27.20 | 27.87 | 27.78 | qfq | 4,273,620 | 118,742,504 | 2.13% |
| 2025-07-04 | 27.60 | 27.85 | 27.28 | 27.29 | 27.20 | qfq | 4,180,180 | 114,798,002 | -1.44% |
| 2025-07-03 | 28.08 | 28.24 | 27.53 | 27.69 | 27.60 | qfq | 5,415,860 | 150,465,553 | -2.12% |
| 2025-07-02 | 28.70 | 28.76 | 28.11 | 28.29 | 28.20 | qfq | 4,944,100 | 140,260,364 | -1.63% |
| 2025-07-01 | 28.32 | 28.96 | 27.72 | 28.76 | 28.67 | qfq | 8,187,900 | 232,566,169 | 1.59% |
| 2025-06-30 | 27.99 | 28.31 | 27.85 | 28.31 | 28.22 | qfq | 5,127,480 | 144,084,100 | 0.71% |
| 2025-06-27 | 27.73 | 28.67 | 27.51 | 28.11 | 28.02 | qfq | 6,568,000 | 184,107,883 | 1.15% |
| 2025-06-26 | 28.50 | 28.66 | 27.51 | 27.79 | 27.70 | qfq | 8,040,880 | 224,804,462 | -3.00% |
| 2025-06-25 | 29.14 | 29.47 | 28.26 | 28.65 | 28.56 | qfq | 7,196,559 | 206,591,669 | -0.69% |
| 2025-06-24 | 28.19 | 28.94 | 28.19 | 28.85 | 28.76 | qfq | 6,084,800 | 174,620,317 | 1.33% |
| 2025-06-23 | 28.05 | 29.08 | 27.87 | 28.47 | 28.38 | qfq | 5,945,100 | 169,664,896 | 1.53% |
| 2025-06-20 | 28.70 | 28.78 | 27.89 | 28.04 | 27.95 | qfq | 5,226,500 | 147,419,676 | -2.94% |
| 2025-06-19 | 30.00 | 30.24 | 28.70 | 28.89 | 28.71 | qfq | 7,626,300 | 223,607,167 | -4.65% |
| 2025-06-18 | 30.23 | 30.76 | 29.80 | 30.30 | 30.11 | qfq | 6,945,000 | 209,707,991 | -1.66% |
| 2025-06-17 | 32.23 | 32.71 | 30.58 | 30.81 | 30.62 | qfq | 11,788,780 | 370,304,436 | -4.82% |
| 2025-06-16 | 34.00 | 34.44 | 30.51 | 32.37 | 32.17 | qfq | 12,773,740 | 411,931,375 | -7.04% |
| 2025-06-13 | 35.09 | 36.80 | 34.61 | 34.82 | 34.60 | qfq | 15,317,476 | 546,772,962 | 0.61% |
| 2025-06-12 | 34.66 | 35.50 | 34.11 | 34.61 | 34.39 | qfq | 9,849,397 | 342,783,158 | -1.51% |
| 2025-06-11 | 33.50 | 35.60 | 32.57 | 35.14 | 34.92 | qfq | 13,031,097 | 445,627,437 | 2.90% |
| 2025-06-10 | 34.07 | 36.16 | 33.25 | 34.15 | 33.94 | qfq | 14,511,030 | 502,902,728 | -2.37% |
| 2025-06-09 | 33.00 | 36.10 | 31.90 | 34.98 | 34.76 | qfq | 17,453,619 | 589,982,857 | 4.05% |
| 2025-06-06 | 31.70 | 34.29 | 31.20 | 33.62 | 33.41 | qfq | 19,642,200 | 650,912,844 | 6.90% |
| 2025-06-05 | 31.55 | 31.82 | 31.17 | 31.45 | 31.25 | qfq | 6,426,840 | 202,093,480 | -0.29% |
| 2025-06-04 | 31.89 | 32.34 | 31.03 | 31.54 | 31.34 | qfq | 7,603,960 | 240,549,324 | -0.85% |
| 2025-06-03 | 31.54 | 32.38 | 31.41 | 31.81 | 31.61 | qfq | 6,420,700 | 205,401,933 | 0.09% |
| 2025-05-30 | 32.00 | 32.42 | 31.39 | 31.78 | 31.58 | qfq | 7,814,639 | 248,513,308 | -1.52% |
| 2025-05-29 | 32.55 | 33.15 | 32.12 | 32.27 | 32.07 | qfq | 13,974,073 | 454,844,666 | -4.39% |
| 2025-05-28 | 36.20 | 37.20 | 33.55 | 33.75 | 33.54 | qfq | 17,377,943 | 609,141,030 | -9.23% |
| 2025-05-27 | 34.34 | 37.76 | 32.90 | 37.18 | 36.95 | qfq | 22,025,155 | 769,740,257 | 8.30% |
| 2025-05-26 | 34.76 | 35.08 | 33.67 | 34.33 | 34.12 | qfq | 13,056,859 | 447,416,707 | -1.27% |
| 2025-05-23 | 35.24 | 36.65 | 34.00 | 34.77 | 34.55 | qfq | 17,906,123 | 633,038,633 | -1.50% |
| 2025-05-22 | 37.30 | 38.99 | 35.18 | 35.30 | 35.08 | qfq | 23,314,203 | 857,662,962 | -11.82% |
| 2025-05-21 | 39.31 | 44.44 | 37.33 | 40.03 | 39.78 | qfq | 28,629,883 | 1,170,773,653 | 2.12% |
| 2025-05-20 | 38.00 | 44.13 | 37.66 | 39.20 | 38.96 | qfq | 31,331,300 | 1,260,452,299 | 6.43% |
| 2025-05-19 | 30.84 | 36.83 | 30.20 | 36.83 | 36.60 | qfq | 27,223,124 | 892,661,165 | 20.01% |
| 2025-05-16 | 28.71 | 31.89 | 27.32 | 30.69 | 30.50 | qfq | 20,541,640 | 598,978,264 | 10.20% |
| 2025-05-15 | 28.98 | 29.48 | 27.72 | 27.85 | 27.68 | qfq | 13,929,200 | 394,649,479 | -4.20% |
| 2025-05-14 | 28.75 | 30.77 | 28.70 | 29.07 | 28.89 | qfq | 22,649,559 | 671,119,772 | -1.79% |
| 2025-05-13 | 27.49 | 31.56 | 26.80 | 29.60 | 29.42 | qfq | 24,686,683 | 713,782,745 | 8.11% |
| 2025-05-12 | 26.21 | 29.70 | 26.21 | 27.38 | 27.21 | qfq | 14,329,200 | 393,417,823 | 5.67% |
| 2025-05-09 | 26.99 | 27.02 | 25.58 | 25.91 | 25.75 | qfq | 10,724,600 | 279,532,817 | -5.88% |
| 2025-05-08 | 26.83 | 28.26 | 26.05 | 27.53 | 27.36 | qfq | 15,975,574 | 435,347,644 | -1.29% |
| 2025-05-07 | 25.65 | 28.44 | 25.54 | 27.89 | 27.72 | qfq | 20,940,140 | 565,559,857 | 10.63% |
| 2025-05-06 | 24.28 | 25.21 | 24.14 | 25.21 | 25.05 | qfq | 11,021,700 | 273,502,089 | 4.48% |
| 2025-04-30 | 25.50 | 25.80 | 24.11 | 24.13 | 23.98 | qfq | 11,285,200 | 277,946,597 | -5.41% |
| 2025-04-29 | 25.09 | 27.12 | 24.81 | 25.51 | 25.35 | qfq | 13,880,203 | 359,536,967 | 2.08% |
| 2025-04-28 | 24.35 | 25.50 | 23.99 | 24.99 | 24.83 | qfq | 11,231,000 | 277,399,093 | 2.04% |
| 2025-04-25 | 26.30 | 26.50 | 24.37 | 24.49 | 24.34 | qfq | 14,689,140 | 365,904,182 | -7.72% |
| 2025-04-24 | 25.58 | 27.89 | 24.92 | 26.54 | 26.37 | qfq | 19,760,000 | 518,907,476 | 3.71% |
| 2025-04-23 | 26.07 | 26.08 | 25.45 | 25.59 | 25.43 | qfq | 11,203,760 | 287,845,943 | -1.24% |
| 2025-04-22 | 28.85 | 28.95 | 25.81 | 25.91 | 25.75 | qfq | 17,634,060 | 470,406,373 | -8.74% |
| 2025-04-21 | 27.97 | 29.80 | 27.69 | 28.39 | 28.21 | qfq | 18,077,080 | 518,325,304 | 4.53% |
| 2025-04-18 | 28.20 | 29.50 | 26.93 | 27.16 | 26.99 | qfq | 19,824,511 | 553,299,230 | -9.83% |
| 2025-04-17 | 29.50 | 31.50 | 29.00 | 30.12 | 29.93 | qfq | 21,107,880 | 638,447,214 | -1.60% |
| 2025-04-16 | 29.21 | 32.98 | 28.32 | 30.61 | 30.42 | qfq | 27,797,057 | 842,956,871 | 1.63% |
| 2025-04-15 | 25.39 | 30.12 | 25.02 | 30.12 | 29.93 | qfq | 25,139,408 | 684,967,251 | 20.00% |
| 2025-04-14 | 24.55 | 25.78 | 24.55 | 25.10 | 24.94 | qfq | 12,299,652 | 309,771,568 | 4.11% |
| 2025-04-11 | 24.84 | 25.64 | 24.03 | 24.11 | 23.96 | qfq | 12,966,232 | 320,623,575 | -2.31% |
| 2025-04-10 | 24.05 | 25.54 | 24.05 | 24.68 | 24.53 | qfq | 14,339,252 | 356,956,318 | 3.92% |
| 2025-04-09 | 22.49 | 24.25 | 20.52 | 23.75 | 23.60 | qfq | 15,797,272 | 359,481,692 | 1.41% |
| 2025-04-08 | 24.00 | 25.00 | 22.89 | 23.42 | 23.27 | qfq | 17,650,535 | 421,703,434 | 4.46% |
| 2025-04-07 | 24.00 | 25.49 | 21.80 | 22.42 | 22.28 | qfq | 16,126,421 | 386,010,443 | -16.19% |
| 2025-04-03 | 26.22 | 27.80 | 25.20 | 26.75 | 26.58 | qfq | 19,783,353 | 524,359,178 | -2.30% |
| 2025-04-02 | 27.14 | 28.28 | 26.16 | 27.38 | 27.21 | qfq | 19,044,273 | 519,796,457 | -5.75% |
| 2025-04-01 | 26.90 | 29.20 | 26.61 | 29.05 | 28.87 | qfq | 27,399,501 | 761,817,601 | 7.20% |
| 2025-03-31 | 28.92 | 29.20 | 26.08 | 27.10 | 26.93 | qfq | 22,101,904 | 600,403,952 | -6.16% |
| 2025-03-28 | 31.80 | 32.22 | 28.11 | 28.88 | 28.70 | qfq | 28,493,968 | 843,675,596 | -15.68% |
| 2025-03-27 | 30.88 | 35.86 | 30.61 | 34.25 | 34.04 | qfq | 32,970,171 | 1,113,945,055 | 14.63% |
| 2025-03-26 | 25.30 | 29.88 | 25.18 | 29.88 | 29.69 | qfq | 27,544,956 | 742,214,039 | 20.00% |
| 2025-03-25 | 20.55 | 24.90 | 19.80 | 24.90 | 24.74 | qfq | 19,620,538 | 445,786,953 | 20.00% |
| 2025-03-24 | 19.52 | 20.90 | 19.29 | 20.75 | 20.62 | qfq | 8,671,836 | 175,282,458 | 5.54% |
| 2025-03-21 | 19.80 | 20.38 | 19.62 | 19.66 | 19.54 | qfq | 5,290,080 | 105,672,654 | -0.76% |
| 2025-03-20 | 19.57 | 19.90 | 19.44 | 19.81 | 19.69 | qfq | 3,326,660 | 65,732,500 | 0.87% |
| 2025-03-19 | 19.55 | 20.20 | 19.48 | 19.64 | 19.52 | qfq | 4,117,080 | 81,498,483 | -0.20% |
| 2025-03-18 | 19.62 | 19.76 | 19.34 | 19.68 | 19.56 | qfq | 3,963,940 | 77,343,366 | 1.13% |
| 2025-03-17 | 19.26 | 20.39 | 19.26 | 19.46 | 19.34 | qfq | 6,608,860 | 130,562,752 | 2.53% |
| 2025-03-14 | 18.48 | 19.06 | 18.44 | 18.98 | 18.86 | qfq | 3,266,500 | 61,528,083 | 2.59% |
| 2025-03-13 | 18.79 | 18.79 | 18.18 | 18.50 | 18.38 | qfq | 2,711,280 | 50,037,543 | -1.60% |
| 2025-03-12 | 18.73 | 18.92 | 18.59 | 18.80 | 18.68 | qfq | 3,083,935 | 57,876,220 | 0.32% |
| 2025-03-11 | 18.89 | 19.00 | 18.41 | 18.74 | 18.62 | qfq | 3,262,240 | 60,693,360 | -1.11% |
| 2025-03-10 | 18.79 | 19.09 | 18.73 | 18.95 | 18.83 | qfq | 2,622,700 | 49,685,638 | 0.85% |
| 2025-03-07 | 19.05 | 19.19 | 18.70 | 18.79 | 18.67 | qfq | 3,611,300 | 68,375,419 | -1.57% |
| 2025-03-06 | 19.06 | 19.23 | 18.90 | 19.09 | 18.97 | qfq | 4,076,052 | 77,860,514 | 0.16% |
| 2025-03-05 | 19.17 | 19.29 | 18.66 | 19.06 | 18.94 | qfq | 4,187,520 | 79,031,539 | -0.78% |
| 2025-03-04 | 18.92 | 19.61 | 18.92 | 19.21 | 19.09 | qfq | 5,395,534 | 103,833,045 | -0.41% |
| 2025-03-03 | 19.73 | 20.25 | 19.06 | 19.29 | 19.17 | qfq | 9,459,694 | 186,693,412 | -1.93% |
| 2025-02-28 | 18.51 | 21.55 | 18.51 | 19.67 | 19.55 | qfq | 12,156,346 | 243,154,150 | 5.47% |
| 2025-02-27 | 18.30 | 18.98 | 18.30 | 18.65 | 18.53 | qfq | 5,096,947 | 95,143,591 | 1.97% |
| 2025-02-26 | 17.95 | 18.49 | 17.92 | 18.29 | 18.18 | qfq | 2,906,384 | 53,173,941 | 2.24% |
| 2025-02-25 | 18.08 | 18.15 | 17.88 | 17.89 | 17.78 | qfq | 1,999,800 | 35,984,465 | -1.60% |
| 2025-02-24 | 18.15 | 18.30 | 17.93 | 18.18 | 18.07 | qfq | 3,005,320 | 54,396,704 | -0.05% |
| 2025-02-21 | 18.40 | 18.51 | 18.05 | 18.19 | 18.08 | qfq | 2,719,374 | 49,458,599 | -1.03% |
| 2025-02-20 | 17.98 | 18.42 | 17.97 | 18.38 | 18.27 | qfq | 2,307,960 | 42,198,366 | 1.66% |
| 2025-02-19 | 17.81 | 18.14 | 17.75 | 18.08 | 17.97 | qfq | 2,305,974 | 41,491,884 | 1.52% |
| 2025-02-18 | 18.34 | 18.34 | 17.69 | 17.81 | 17.70 | qfq | 2,737,440 | 49,225,104 | -3.10% |
| 2025-02-17 | 18.27 | 18.59 | 18.12 | 18.38 | 18.27 | qfq | 2,762,740 | 50,706,873 | 0.60% |
| 2025-02-14 | 18.40 | 18.66 | 18.16 | 18.27 | 18.16 | qfq | 3,077,940 | 56,513,727 | -1.24% |
| 2025-02-13 | 18.86 | 19.20 | 18.50 | 18.50 | 18.38 | qfq | 3,764,560 | 70,958,804 | -2.37% |
| 2025-02-12 | 18.90 | 18.98 | 18.49 | 18.95 | 18.83 | qfq | 4,231,253 | 79,343,386 | -0.73% |
| 2025-02-11 | 18.11 | 19.40 | 18.09 | 19.09 | 18.97 | qfq | 6,928,385 | 130,469,212 | 4.95% |
| 2025-02-10 | 18.25 | 18.36 | 17.96 | 18.19 | 18.08 | qfq | 3,608,517 | 65,389,372 | -0.98% |
| 2025-02-07 | 18.29 | 18.65 | 17.95 | 18.37 | 18.26 | qfq | 4,651,527 | 85,254,145 | 0.99% |
| 2025-02-06 | 17.90 | 18.19 | 17.75 | 18.19 | 18.08 | qfq | 3,341,100 | 60,181,155 | 0.83% |
| 2025-02-05 | 18.54 | 18.62 | 17.88 | 18.04 | 17.93 | qfq | 4,508,955 | 81,707,576 | -2.75% |
| 2025-01-27 | 18.22 | 19.45 | 18.12 | 18.55 | 18.43 | qfq | 6,284,397 | 117,837,889 | 1.15% |
| 2025-01-24 | 18.01 | 18.80 | 17.66 | 18.34 | 18.23 | qfq | 7,319,579 | 132,642,942 | 9.10% |
| 2025-01-23 | 17.38 | 17.43 | 16.78 | 16.81 | 16.71 | qfq | 2,475,314 | 42,340,117 | -1.41% |
| 2025-01-22 | 17.40 | 17.41 | 16.85 | 17.05 | 16.94 | qfq | 2,965,606 | 50,612,999 | -2.18% |
| 2025-01-21 | 18.18 | 18.22 | 17.32 | 17.43 | 17.32 | qfq | 4,895,746 | 85,752,503 | -3.97% |
| 2025-01-20 | 17.06 | 19.00 | 17.00 | 18.15 | 18.04 | qfq | 8,314,274 | 147,419,769 | 2.72% |
| 2025-01-17 | 17.50 | 19.00 | 16.70 | 17.67 | 17.56 | qfq | 8,327,216 | 149,433,410 | 10.78% |
| 2025-01-16 | 15.93 | 16.25 | 15.77 | 15.95 | 15.85 | qfq | 1,294,200 | 20,758,431 | 0.63% |
| 2025-01-15 | 16.10 | 16.40 | 15.81 | 15.85 | 15.75 | qfq | 1,184,100 | 18,922,013 | -1.55% |
| 2025-01-14 | 15.60 | 16.11 | 15.40 | 16.10 | 16.00 | qfq | 1,698,420 | 27,001,323 | 4.21% |
| 2025-01-13 | 15.02 | 15.59 | 14.90 | 15.45 | 15.35 | qfq | 1,483,280 | 22,724,904 | 0.78% |
| 2025-01-10 | 15.80 | 16.01 | 15.31 | 15.33 | 15.23 | qfq | 1,333,400 | 20,796,955 | -2.91% |
| 2025-01-09 | 15.71 | 15.99 | 15.52 | 15.79 | 15.69 | qfq | 1,068,300 | 16,920,538 | 0.19% |
| 2025-01-08 | 15.90 | 15.96 | 15.22 | 15.76 | 15.66 | qfq | 1,360,375 | 21,301,440 | -0.88% |
| 2025-01-07 | 15.53 | 15.94 | 15.34 | 15.90 | 15.80 | qfq | 1,528,880 | 23,945,714 | 2.45% |
| 2025-01-06 | 15.36 | 15.64 | 14.71 | 15.52 | 15.42 | qfq | 1,725,074 | 26,417,910 | 0.84% |
| 2025-01-03 | 16.06 | 16.42 | 15.33 | 15.39 | 15.29 | qfq | 1,965,740 | 31,029,599 | -5.23% |
| 2025-01-02 | 16.49 | 16.86 | 16.08 | 16.24 | 16.14 | qfq | 1,807,400 | 29,818,725 | -1.40% |
| 2024-12-31 | 17.00 | 17.14 | 16.46 | 16.47 | 16.37 | qfq | 1,564,240 | 26,212,367 | -3.17% |
| 2024-12-30 | 17.18 | 17.33 | 16.82 | 17.01 | 16.90 | qfq | 1,497,900 | 25,505,531 | -2.07% |
| 2024-12-27 | 17.27 | 17.55 | 17.08 | 17.37 | 17.26 | qfq | 1,703,480 | 29,637,597 | 1.34% |
| 2024-12-26 | 17.13 | 17.43 | 16.97 | 17.14 | 17.03 | qfq | 1,737,300 | 29,905,593 | 1.00% |
| 2024-12-25 | 17.25 | 17.33 | 16.65 | 16.97 | 16.86 | qfq | 1,953,735 | 33,093,061 | -1.91% |
| 2024-12-24 | 17.02 | 17.42 | 16.90 | 17.30 | 17.19 | qfq | 1,457,620 | 25,091,184 | 1.11% |
| 2024-12-23 | 18.08 | 18.28 | 17.00 | 17.11 | 17.00 | qfq | 2,435,200 | 42,464,670 | -5.37% |
| 2024-12-20 | 17.78 | 18.36 | 17.78 | 18.08 | 17.97 | qfq | 1,750,300 | 31,733,505 | 1.80% |
| 2024-12-19 | 18.14 | 18.14 | 17.55 | 17.76 | 17.65 | qfq | 2,263,540 | 40,320,693 | -2.09% |
| 2024-12-18 | 18.63 | 18.63 | 17.84 | 18.14 | 18.03 | qfq | 1,643,700 | 29,892,170 | -0.87% |
| 2024-12-17 | 19.19 | 19.45 | 18.10 | 18.30 | 18.19 | qfq | 2,998,815 | 55,857,232 | -4.29% |
| 2024-12-16 | 19.17 | 19.70 | 19.00 | 19.12 | 19.00 | qfq | 2,594,238 | 50,229,657 | 0.10% |
| 2024-12-13 | 19.50 | 19.65 | 19.08 | 19.10 | 18.98 | qfq | 2,768,060 | 53,356,685 | -3.09% |
| 2024-12-12 | 19.55 | 19.71 | 19.26 | 19.71 | 19.59 | qfq | 2,636,800 | 51,472,803 | 0.61% |
| 2024-12-11 | 19.80 | 19.88 | 19.40 | 19.59 | 19.47 | qfq | 2,877,217 | 56,301,851 | -1.06% |
| 2024-12-10 | 20.70 | 20.91 | 19.73 | 19.80 | 19.68 | qfq | 4,121,697 | 82,922,465 | -1.30% |
| 2024-12-09 | 20.19 | 20.68 | 19.80 | 20.06 | 19.93 | qfq | 5,205,060 | 105,366,019 | -0.20% |
| 2024-12-06 | 19.19 | 20.88 | 18.70 | 20.10 | 19.97 | qfq | 6,369,541 | 126,514,658 | 4.69% |
| 2024-12-05 | 19.52 | 19.67 | 19.05 | 19.20 | 19.08 | qfq | 2,758,140 | 53,246,581 | -1.29% |
| 2024-12-04 | 19.97 | 19.97 | 19.26 | 19.45 | 19.33 | qfq | 2,492,080 | 48,910,519 | -2.60% |
| 2024-12-03 | 19.82 | 20.11 | 19.56 | 19.97 | 19.85 | qfq | 3,157,932 | 62,895,822 | 1.53% |
| 2024-12-02 | 19.23 | 19.78 | 19.15 | 19.67 | 19.55 | qfq | 2,850,172 | 55,633,975 | 2.13% |
| 2024-11-29 | 18.90 | 19.78 | 18.60 | 19.26 | 19.14 | qfq | 3,656,900 | 70,150,487 | 1.42% |
| 2024-11-28 | 18.58 | 19.25 | 18.39 | 18.99 | 18.87 | qfq | 2,387,858 | 45,196,731 | 1.93% |
| 2024-11-27 | 18.33 | 18.64 | 17.71 | 18.63 | 18.51 | qfq | 2,185,498 | 39,687,135 | 1.03% |
| 2024-11-26 | 18.86 | 19.00 | 18.30 | 18.44 | 18.32 | qfq | 2,050,340 | 38,232,474 | -2.18% |
| 2024-11-25 | 18.43 | 18.86 | 18.28 | 18.85 | 18.73 | qfq | 2,218,080 | 41,140,757 | 2.56% |
| 2024-11-22 | 19.51 | 19.63 | 18.35 | 18.38 | 18.27 | qfq | 3,418,951 | 64,826,690 | -5.89% |
| 2024-11-21 | 19.34 | 20.11 | 19.33 | 19.53 | 19.41 | qfq | 3,787,140 | 74,570,920 | 1.09% |
| 2024-11-20 | 18.46 | 19.68 | 18.43 | 19.32 | 19.20 | qfq | 3,672,760 | 70,733,216 | 4.49% |
| 2024-11-19 | 18.02 | 18.56 | 17.90 | 18.49 | 18.37 | qfq | 2,016,080 | 36,739,814 | 1.87% |
| 2024-11-18 | 18.71 | 18.96 | 17.82 | 18.15 | 18.04 | qfq | 2,581,300 | 47,109,821 | -2.52% |
| 2024-11-15 | 19.40 | 19.78 | 18.59 | 18.62 | 18.50 | qfq | 3,669,580 | 70,073,532 | -4.61% |
| 2024-11-14 | 20.39 | 20.83 | 19.43 | 19.52 | 19.40 | qfq | 3,918,241 | 78,849,846 | -4.13% |
| 2024-11-13 | 20.61 | 20.99 | 19.80 | 20.36 | 20.23 | qfq | 5,081,508 | 102,903,626 | -2.35% |
| 2024-11-12 | 20.50 | 21.77 | 20.50 | 20.85 | 20.72 | qfq | 7,200,368 | 152,168,380 | 1.16% |
| 2024-11-11 | 20.23 | 20.80 | 20.20 | 20.61 | 20.48 | qfq | 5,040,740 | 103,510,277 | -0.39% |
| 2024-11-08 | 20.06 | 21.62 | 19.44 | 20.69 | 20.56 | qfq | 8,360,701 | 169,397,344 | 2.99% |
| 2024-11-07 | 19.22 | 20.50 | 18.87 | 20.09 | 19.96 | qfq | 5,761,680 | 113,838,258 | 3.88% |
| 2024-11-06 | 19.70 | 19.93 | 18.89 | 19.34 | 19.22 | qfq | 5,394,865 | 104,750,258 | -1.07% |
| 2024-11-05 | 19.28 | 19.70 | 19.07 | 19.55 | 19.43 | qfq | 5,115,749 | 99,398,661 | 1.19% |
| 2024-11-04 | 18.67 | 20.00 | 18.23 | 19.32 | 19.20 | qfq | 4,457,085 | 85,009,960 | 2.33% |
| 2024-11-01 | 21.20 | 22.08 | 18.61 | 18.88 | 18.76 | qfq | 7,854,045 | 159,173,023 | -12.87% |
| 2024-10-31 | 21.00 | 22.39 | 20.28 | 21.67 | 21.53 | qfq | 9,070,738 | 191,688,414 | 1.98% |
| 2024-10-30 | 22.40 | 22.40 | 20.00 | 21.25 | 21.12 | qfq | 9,753,526 | 204,539,883 | -5.13% |
| 2024-10-29 | 20.94 | 22.78 | 20.41 | 22.40 | 22.26 | qfq | 12,743,297 | 278,280,088 | 7.74% |
| 2024-10-28 | 19.39 | 21.23 | 19.39 | 20.79 | 20.66 | qfq | 8,446,275 | 173,532,295 | 6.89% |
| 2024-10-25 | 19.31 | 19.67 | 19.10 | 19.45 | 19.33 | qfq | 4,744,977 | 92,030,569 | 0.83% |
| 2024-10-24 | 20.36 | 20.37 | 19.23 | 19.29 | 19.17 | qfq | 6,865,126 | 134,039,897 | -7.17% |
| 2024-10-23 | 19.81 | 21.58 | 19.81 | 20.78 | 20.65 | qfq | 10,177,737 | 211,332,681 | 5.97% |
| 2024-10-22 | 19.08 | 20.18 | 18.89 | 19.61 | 19.49 | qfq | 7,792,340 | 153,126,851 | 3.05% |
| 2024-10-21 | 19.02 | 19.33 | 18.47 | 19.03 | 18.91 | qfq | 7,153,476 | 134,965,101 | 0.05% |
| 2024-10-18 | 18.16 | 19.43 | 18.08 | 19.02 | 18.90 | qfq | 6,231,120 | 117,454,464 | 3.09% |
| 2024-10-17 | 18.91 | 19.33 | 18.36 | 18.45 | 18.33 | qfq | 5,937,120 | 111,916,929 | -0.59% |
| 2024-10-16 | 18.19 | 19.13 | 17.90 | 18.56 | 18.44 | qfq | 6,448,828 | 120,129,486 | 2.37% |
| 2024-10-15 | 18.08 | 19.10 | 17.61 | 18.13 | 18.02 | qfq | 7,176,289 | 131,225,238 | 1.57% |
| 2024-10-14 | 17.59 | 17.93 | 17.15 | 17.85 | 17.74 | qfq | 4,250,321 | 74,895,985 | 2.94% |
| 2024-10-11 | 18.61 | 18.63 | 17.08 | 17.34 | 17.23 | qfq | 5,550,988 | 98,174,928 | -5.30% |
| 2024-10-10 | 18.42 | 19.30 | 18.05 | 18.31 | 18.20 | qfq | 6,424,629 | 119,750,296 | -1.72% |
| 2024-10-09 | 21.02 | 21.28 | 18.63 | 18.63 | 18.51 | qfq | 10,407,823 | 207,891,103 | -20.01% |
| 2024-10-08 | 23.56 | 23.71 | 19.64 | 23.29 | 23.14 | qfq | 16,211,215 | 358,009,955 | 15.18% |
| 2024-09-30 | 20.75 | 20.75 | 17.78 | 20.22 | 20.09 | qfq | 13,587,570 | 263,924,213 | 16.41% |
| 2024-09-27 | 16.57 | 17.80 | 16.42 | 17.37 | 17.26 | qfq | 11,825,835 | 201,031,257 | 4.64% |
| 2024-09-26 | 15.99 | 16.90 | 15.90 | 16.60 | 16.50 | qfq | 9,411,485 | 155,145,687 | 1.72% |
| 2024-09-25 | 16.10 | 16.92 | 16.07 | 16.32 | 16.22 | qfq | 12,206,980 | 200,760,283 | 3.23% |
| 2024-09-24 | 15.55 | 15.91 | 15.16 | 15.81 | 15.71 | qfq | 9,065,721 | 141,101,097 | 1.67% |
| 2024-09-23 | 15.80 | 16.09 | 15.40 | 15.55 | 15.45 | qfq | 9,289,445 | 145,310,795 | -3.83% |
| 2024-09-20 | 17.50 | 17.95 | 15.83 | 16.17 | 16.07 | qfq | 14,752,170 | 244,617,816 | 0.19% |
| 2024-09-19 | 13.46 | 16.14 | 13.28 | 16.14 | 16.04 | qfq | 8,570,040 | 130,129,247 | 20.00% |
| 2024-09-18 | 13.26 | 13.50 | 12.55 | 13.45 | 13.37 | qfq | 3,260,464 | 42,200,696 | 2.28% |
| 2024-09-13 | 12.96 | 13.90 | 12.90 | 13.15 | 13.07 | qfq | 4,168,080 | 55,819,049 | 0.92% |
| 2024-09-12 | 13.14 | 13.34 | 13.00 | 13.03 | 12.95 | qfq | 1,278,500 | 16,815,702 | -1.59% |
| 2024-09-11 | 13.40 | 13.42 | 13.19 | 13.24 | 13.16 | qfq | 1,268,540 | 16,845,864 | -0.75% |
| 2024-09-10 | 13.24 | 13.38 | 13.12 | 13.34 | 13.26 | qfq | 1,829,600 | 24,272,188 | 0.60% |
| 2024-09-09 | 13.68 | 13.68 | 13.01 | 13.26 | 13.18 | qfq | 2,008,700 | 26,586,506 | 0.45% |
| 2024-09-06 | 13.99 | 13.99 | 13.19 | 13.20 | 13.12 | qfq | 3,810,560 | 51,369,868 | -4.56% |
| 2024-09-05 | 13.80 | 14.09 | 13.68 | 13.83 | 13.74 | qfq | 3,584,800 | 49,519,853 | 1.02% |
| 2024-09-04 | 13.88 | 14.30 | 13.48 | 13.69 | 13.60 | qfq | 5,340,900 | 73,734,287 | -0.07% |
| 2024-09-03 | 13.55 | 13.75 | 13.40 | 13.70 | 13.61 | qfq | 2,067,780 | 28,157,539 | 1.18% |
| 2024-09-02 | 13.68 | 13.86 | 13.49 | 13.54 | 13.46 | qfq | 1,754,600 | 23,940,991 | -1.10% |
| 2024-08-30 | 13.37 | 13.89 | 13.37 | 13.69 | 13.60 | qfq | 2,601,800 | 35,598,682 | 2.01% |
| 2024-08-29 | 13.61 | 13.61 | 11.00 | 13.42 | 13.34 | qfq | 2,782,480 | 37,325,883 | -1.47% |
| 2024-08-28 | 13.51 | 13.92 | 13.42 | 13.62 | 13.53 | qfq | 1,707,500 | 23,449,213 | -0.15% |
| 2024-08-27 | 13.81 | 13.91 | 13.52 | 13.64 | 13.55 | qfq | 1,752,400 | 24,007,374 | -1.23% |
| 2024-08-26 | 13.66 | 14.10 | 13.47 | 13.81 | 13.72 | qfq | 2,419,220 | 33,468,855 | 1.10% |
| 2024-08-23 | 13.95 | 14.10 | 13.63 | 13.66 | 13.57 | qfq | 3,520,800 | 48,455,067 | -2.36% |
| 2024-08-22 | 14.69 | 14.70 | 13.95 | 13.99 | 13.90 | qfq | 5,675,634 | 80,710,472 | -5.54% |
| 2024-08-21 | 15.56 | 15.60 | 14.70 | 14.81 | 14.72 | qfq | 6,339,300 | 95,766,523 | -6.03% |
| 2024-08-20 | 14.52 | 15.98 | 14.52 | 15.76 | 15.66 | qfq | 9,159,689 | 142,257,349 | 6.99% |
| 2024-08-19 | 14.70 | 15.08 | 14.31 | 14.73 | 14.64 | qfq | 4,173,865 | 61,722,148 | 0.20% |
| 2024-08-16 | 14.70 | 14.89 | 14.59 | 14.70 | 14.61 | qfq | 3,173,949 | 46,717,705 | -0.68% |
| 2024-08-15 | 14.81 | 14.93 | 14.57 | 14.80 | 14.71 | qfq | 3,388,000 | 49,945,288 | -0.80% |
| 2024-08-14 | 14.97 | 15.29 | 14.82 | 14.92 | 14.83 | qfq | 3,481,720 | 52,401,482 | -0.86% |
| 2024-08-13 | 15.06 | 15.56 | 14.82 | 15.05 | 14.96 | qfq | 4,557,404 | 68,783,695 | -0.46% |
| 2024-08-12 | 15.54 | 15.54 | 14.96 | 15.12 | 15.03 | qfq | 5,290,206 | 80,310,490 | -3.32% |
| 2024-08-09 | 16.38 | 16.59 | 15.59 | 15.64 | 15.54 | qfq | 8,385,789 | 134,438,902 | -7.35% |
| 2024-08-08 | 15.75 | 17.78 | 15.52 | 16.88 | 16.77 | qfq | 11,789,133 | 197,833,015 | 7.17% |
| 2024-08-07 | 14.67 | 17.00 | 14.50 | 15.75 | 15.65 | qfq | 9,795,820 | 154,970,861 | 6.56% |
| 2024-08-06 | 14.53 | 15.14 | 14.31 | 14.78 | 14.69 | qfq | 4,669,660 | 68,438,574 | 2.07% |
| 2024-08-05 | 15.76 | 15.80 | 14.28 | 14.48 | 14.39 | qfq | 7,599,180 | 114,182,917 | -7.95% |
| 2024-08-02 | 14.91 | 15.75 | 14.82 | 15.73 | 15.63 | qfq | 9,232,306 | 141,924,685 | 3.76% |
| 2024-08-01 | 14.85 | 15.26 | 14.73 | 15.16 | 15.07 | qfq | 7,814,800 | 117,168,008 | -0.92% |
| 2024-07-31 | 14.79 | 15.98 | 14.56 | 15.30 | 15.20 | qfq | 13,155,389 | 201,694,178 | 1.19% |
| 2024-07-30 | 12.52 | 15.12 | 12.52 | 15.12 | 15.03 | qfq | 7,805,408 | 112,701,904 | 20.00% |
| 2024-07-29 | 12.71 | 12.74 | 12.35 | 12.60 | 12.52 | qfq | 1,311,800 | 16,439,482 | -0.24% |
| 2024-07-26 | 12.40 | 12.65 | 12.30 | 12.63 | 12.55 | qfq | 1,372,600 | 17,225,711 | 2.77% |
| 2024-07-25 | 12.04 | 12.55 | 12.04 | 12.29 | 12.21 | qfq | 1,325,878 | 16,268,408 | 0.66% |
| 2024-07-24 | 12.61 | 12.70 | 12.10 | 12.21 | 12.13 | qfq | 1,523,260 | 18,727,552 | -1.29% |
| 2024-07-23 | 12.74 | 12.99 | 12.34 | 12.37 | 12.29 | qfq | 1,281,400 | 16,237,491 | -2.90% |
| 2024-07-22 | 12.75 | 12.85 | 12.53 | 12.74 | 12.66 | qfq | 1,071,200 | 13,597,897 | 0.95% |
| 2024-07-19 | 12.40 | 12.77 | 12.26 | 12.62 | 12.54 | qfq | 1,286,900 | 16,204,180 | 1.53% |
| 2024-07-18 | 12.35 | 12.59 | 12.08 | 12.43 | 12.35 | qfq | 1,398,100 | 17,203,167 | 0.24% |
| 2024-07-17 | 12.89 | 12.89 | 12.39 | 12.40 | 12.32 | qfq | 1,435,600 | 18,029,439 | -2.90% |
| 2024-07-16 | 13.07 | 13.14 | 12.63 | 12.77 | 12.69 | qfq | 1,221,740 | 15,589,845 | -1.16% |
| 2024-07-15 | 13.34 | 13.35 | 12.88 | 12.92 | 12.84 | qfq | 1,452,760 | 18,919,443 | -3.08% |
| 2024-07-12 | 13.38 | 13.62 | 13.33 | 13.33 | 13.25 | qfq | 1,576,500 | 21,226,187 | -0.82% |
| 2024-07-11 | 13.07 | 13.45 | 13.05 | 13.44 | 13.36 | qfq | 2,150,940 | 28,579,718 | 4.92% |
| 2024-07-10 | 13.06 | 13.13 | 12.74 | 12.81 | 12.73 | qfq | 1,435,600 | 18,541,508 | -1.84% |
| 2024-07-09 | 12.80 | 13.13 | 12.41 | 13.05 | 12.97 | qfq | 2,199,260 | 28,164,096 | 1.71% |
| 2024-07-08 | 13.19 | 13.22 | 12.72 | 12.83 | 12.75 | qfq | 1,613,900 | 20,800,722 | -2.88% |
| 2024-07-05 | 13.18 | 13.36 | 12.85 | 13.21 | 13.13 | qfq | 1,740,000 | 22,871,317 | 1.62% |
| 2024-07-04 | 13.59 | 13.68 | 12.94 | 13.00 | 12.92 | qfq | 2,563,821 | 33,771,616 | -4.34% |
| 2024-07-03 | 13.82 | 14.02 | 13.50 | 13.59 | 13.51 | qfq | 1,655,105 | 22,719,023 | -2.58% |
| 2024-07-02 | 13.94 | 14.10 | 13.80 | 13.95 | 13.86 | qfq | 1,603,600 | 22,421,496 | -0.21% |
| 2024-07-01 | 13.78 | 14.02 | 13.50 | 13.98 | 13.89 | qfq | 2,070,700 | 28,530,373 | 2.27% |
| 2024-06-28 | 13.95 | 14.07 | 13.58 | 13.67 | 13.58 | qfq | 2,272,860 | 31,452,245 | -0.80% |
| 2024-06-27 | 14.30 | 14.44 | 13.71 | 13.78 | 13.69 | qfq | 2,606,340 | 36,628,624 | -3.77% |
| 2024-06-26 | 14.03 | 14.36 | 13.67 | 14.32 | 14.23 | qfq | 2,050,060 | 28,850,047 | 2.58% |
| 2024-06-25 | 13.94 | 14.14 | 13.80 | 13.96 | 13.87 | qfq | 2,196,285 | 30,680,338 | 1.01% |
| 2024-06-24 | 14.50 | 14.52 | 13.78 | 13.82 | 13.73 | qfq | 3,650,560 | 51,231,601 | -5.54% |
| 2024-06-21 | 14.58 | 14.94 | 14.22 | 14.63 | 14.54 | qfq | 2,685,120 | 39,387,342 | -1.68% |
| 2024-06-20 | 15.53 | 15.75 | 14.84 | 14.88 | 14.64 | qfq | 3,957,828 | 60,774,688 | -3.38% |
| 2024-06-19 | 15.73 | 15.83 | 15.32 | 15.40 | 15.15 | qfq | 2,985,144 | 46,353,138 | -2.10% |
| 2024-06-18 | 15.30 | 15.80 | 15.30 | 15.73 | 15.48 | qfq | 4,118,060 | 64,329,076 | 3.01% |
| 2024-06-17 | 15.58 | 15.58 | 15.23 | 15.27 | 15.03 | qfq | 3,468,424 | 53,233,225 | -2.37% |
| 2024-06-14 | 15.76 | 16.08 | 15.60 | 15.64 | 15.39 | qfq | 3,998,664 | 63,032,379 | -1.88% |
| 2024-06-13 | 15.84 | 16.20 | 15.40 | 15.94 | 15.69 | qfq | 6,832,042 | 107,911,603 | 0.50% |
| 2024-06-12 | 15.00 | 16.10 | 14.97 | 15.86 | 15.61 | qfq | 6,567,540 | 102,605,776 | 5.73% |
| 2024-06-11 | 15.10 | 15.10 | 14.52 | 15.00 | 14.76 | qfq | 4,631,380 | 68,557,445 | -1.38% |
| 2024-06-07 | 14.66 | 15.59 | 14.51 | 15.21 | 14.97 | qfq | 5,932,790 | 89,215,195 | 3.75% |
| 2024-06-06 | 15.88 | 16.56 | 14.56 | 14.66 | 14.43 | qfq | 8,996,422 | 139,981,911 | -9.51% |
| 2024-06-05 | 15.50 | 16.31 | 15.20 | 16.20 | 15.94 | qfq | 8,969,716 | 142,282,464 | 4.05% |
| 2024-06-04 | 15.59 | 15.60 | 15.18 | 15.57 | 15.32 | qfq | 3,607,340 | 55,511,396 | -0.51% |
| 2024-06-03 | 16.11 | 16.13 | 15.37 | 15.65 | 15.40 | qfq | 5,913,361 | 92,669,196 | -2.86% |
| 2024-05-31 | 16.12 | 16.27 | 15.70 | 16.11 | 15.85 | qfq | 6,794,480 | 108,737,968 | 0.25% |
| 2024-05-30 | 16.80 | 17.35 | 15.99 | 16.07 | 15.81 | qfq | 9,505,640 | 157,457,303 | -5.75% |
| 2024-05-29 | 16.65 | 17.56 | 16.59 | 17.05 | 16.78 | qfq | 8,279,781 | 141,578,055 | -1.62% |
| 2024-05-28 | 18.47 | 18.78 | 16.94 | 17.33 | 17.05 | qfq | 13,310,067 | 234,075,195 | -5.92% |
| 2024-05-27 | 18.75 | 19.31 | 18.00 | 18.42 | 18.13 | qfq | 13,929,219 | 258,315,051 | -7.06% |
| 2024-05-24 | 20.20 | 22.51 | 19.73 | 19.82 | 19.50 | qfq | 20,264,533 | 424,811,211 | -7.04% |
| 2024-05-23 | 19.50 | 22.39 | 18.50 | 21.32 | 20.98 | qfq | 22,422,942 | 447,205,857 | 2.50% |
| 2024-05-22 | 18.10 | 21.27 | 17.90 | 20.80 | 20.47 | qfq | 21,444,118 | 418,816,658 | 11.47% |
| 2024-05-21 | 18.17 | 20.28 | 18.00 | 18.66 | 18.36 | qfq | 22,276,301 | 421,602,960 | 5.78% |
| 2024-05-20 | 17.00 | 17.64 | 16.05 | 17.64 | 17.36 | qfq | 9,747,879 | 167,412,444 | 20.00% |
| 2024-05-17 | 14.69 | 14.95 | 14.42 | 14.70 | 14.47 | qfq | 2,218,160 | 32,515,473 | 0.00% |
| 2024-05-16 | 14.45 | 14.95 | 14.45 | 14.70 | 14.47 | qfq | 3,372,280 | 49,577,860 | 1.45% |
| 2024-05-15 | 14.31 | 14.73 | 14.20 | 14.49 | 14.26 | qfq | 2,361,565 | 34,237,792 | 0.28% |
| 2024-05-14 | 14.53 | 15.05 | 14.29 | 14.45 | 14.22 | qfq | 2,674,800 | 38,969,383 | -0.62% |
| 2024-05-13 | 14.91 | 15.19 | 14.46 | 14.54 | 14.31 | qfq | 2,807,460 | 41,077,806 | -3.84% |
| 2024-05-10 | 15.86 | 15.86 | 14.87 | 15.12 | 14.88 | qfq | 4,396,309 | 67,072,215 | -4.91% |
| 2024-05-09 | 15.60 | 16.33 | 15.32 | 15.90 | 15.65 | qfq | 5,280,282 | 83,538,275 | 1.92% |
| 2024-05-08 | 15.94 | 16.29 | 15.56 | 15.60 | 15.35 | qfq | 6,027,304 | 95,586,144 | -4.99% |
| 2024-05-07 | 15.30 | 16.42 | 14.98 | 16.42 | 16.16 | qfq | 9,121,189 | 142,377,196 | 6.07% |
| 2024-05-06 | 13.71 | 15.99 | 13.71 | 15.48 | 15.23 | qfq | 7,548,688 | 112,725,041 | 14.08% |
| 2024-04-30 | 13.83 | 13.93 | 13.53 | 13.57 | 13.35 | qfq | 1,759,100 | 24,077,629 | -2.02% |
| 2024-04-29 | 13.60 | 14.03 | 13.51 | 13.85 | 13.63 | qfq | 2,906,426 | 40,080,072 | 1.24% |
| 2024-04-26 | 13.45 | 13.77 | 13.18 | 13.68 | 13.46 | qfq | 3,222,134 | 43,603,953 | 0.81% |
| 2024-04-25 | 13.20 | 13.87 | 13.15 | 13.57 | 13.35 | qfq | 2,697,888 | 36,634,636 | 2.80% |
| 2024-04-24 | 12.54 | 13.40 | 12.54 | 13.20 | 12.99 | qfq | 2,049,900 | 26,717,174 | 4.60% |
| 2024-04-23 | 12.61 | 13.06 | 12.52 | 12.62 | 12.42 | qfq | 1,589,240 | 20,278,188 | -0.55% |
| 2024-04-22 | 13.33 | 13.45 | 12.56 | 12.69 | 12.49 | qfq | 3,095,373 | 39,974,510 | -6.21% |
| 2024-04-19 | 12.80 | 14.41 | 12.53 | 13.53 | 13.31 | qfq | 4,766,398 | 64,716,858 | 2.58% |
| 2024-04-18 | 12.95 | 13.56 | 12.89 | 13.19 | 12.98 | qfq | 3,141,255 | 41,716,336 | 1.23% |
| 2024-04-17 | 12.33 | 13.06 | 12.31 | 13.03 | 12.82 | qfq | 2,666,262 | 34,309,859 | 7.24% |
| 2024-04-16 | 12.80 | 12.87 | 11.50 | 12.15 | 11.96 | qfq | 3,587,079 | 43,526,030 | -6.54% |
| 2024-04-15 | 14.14 | 14.25 | 12.67 | 13.00 | 12.79 | qfq | 4,365,147 | 57,694,068 | -8.71% |
| 2024-04-12 | 13.77 | 14.59 | 13.71 | 14.24 | 14.01 | qfq | 3,518,799 | 49,858,263 | 3.49% |
| 2024-04-11 | 13.70 | 14.21 | 13.70 | 13.76 | 13.54 | qfq | 2,351,712 | 32,706,772 | -0.79% |
| 2024-04-10 | 14.39 | 14.39 | 13.65 | 13.87 | 13.65 | qfq | 3,588,251 | 49,901,809 | -4.01% |
| 2024-04-09 | 14.25 | 14.75 | 14.19 | 14.45 | 14.22 | qfq | 2,980,929 | 43,058,052 | 0.84% |
| 2024-04-08 | 15.27 | 15.32 | 14.28 | 14.33 | 14.10 | qfq | 5,070,368 | 73,952,566 | -8.14% |
| 2024-04-03 | 16.43 | 16.54 | 15.60 | 15.60 | 15.35 | qfq | 7,146,790 | 115,084,991 | -8.88% |
| 2024-04-02 | 15.10 | 17.30 | 14.91 | 17.12 | 16.85 | qfq | 10,491,972 | 172,412,146 | 12.56% |
| 2024-04-01 | 15.41 | 15.46 | 14.72 | 15.21 | 14.97 | qfq | 6,032,282 | 90,333,985 | -1.87% |
| 2024-03-29 | 15.90 | 16.44 | 15.10 | 15.50 | 15.25 | qfq | 6,810,693 | 107,618,061 | -3.67% |
| 2024-03-28 | 15.80 | 16.80 | 15.60 | 16.09 | 15.83 | qfq | 8,254,876 | 132,633,073 | -1.23% |
| 2024-03-27 | 14.70 | 16.98 | 14.28 | 16.29 | 16.03 | qfq | 10,852,772 | 172,179,349 | 8.74% |
| 2024-03-26 | 14.25 | 15.47 | 13.61 | 14.98 | 14.74 | qfq | 7,349,223 | 106,092,139 | 2.60% |
| 2024-03-25 | 13.37 | 16.20 | 13.06 | 14.60 | 14.37 | qfq | 7,889,340 | 113,084,532 | 6.88% |
| 2024-03-22 | 13.31 | 14.77 | 13.05 | 13.66 | 13.44 | qfq | 5,561,459 | 76,474,078 | 2.17% |
| 2024-03-21 | 13.32 | 13.88 | 12.82 | 13.37 | 13.16 | qfq | 4,476,215 | 59,718,114 | 1.44% |
| 2024-03-20 | 12.66 | 13.18 | 12.55 | 13.18 | 12.97 | qfq | 2,270,195 | 29,160,341 | 4.60% |
| 2024-03-19 | 12.70 | 12.91 | 12.57 | 12.60 | 12.40 | qfq | 1,802,728 | 22,908,082 | -0.16% |
| 2024-03-18 | 12.35 | 12.66 | 12.35 | 12.62 | 12.42 | qfq | 1,889,879 | 23,674,227 | 2.35% |
| 2024-03-15 | 11.90 | 12.44 | 11.84 | 12.33 | 12.13 | qfq | 1,897,624 | 23,080,919 | 3.09% |
| 2024-03-14 | 11.83 | 12.19 | 11.77 | 11.96 | 11.77 | qfq | 2,067,945 | 24,846,889 | 0.50% |
| 2024-03-13 | 11.93 | 12.11 | 11.78 | 11.90 | 11.71 | qfq | 1,613,520 | 19,225,396 | -0.42% |
| 2024-03-12 | 11.70 | 11.97 | 11.64 | 11.95 | 11.76 | qfq | 1,765,093 | 20,876,659 | 2.49% |
| 2024-03-11 | 11.36 | 11.66 | 11.33 | 11.66 | 11.47 | qfq | 1,542,264 | 17,781,073 | 2.28% |
| 2024-03-08 | 11.37 | 11.60 | 11.19 | 11.40 | 11.22 | qfq | 1,346,855 | 15,278,770 | 0.26% |
| 2024-03-07 | 11.42 | 11.64 | 11.22 | 11.37 | 11.19 | qfq | 1,818,701 | 20,805,720 | 0.35% |
| 2024-03-06 | 11.09 | 11.46 | 11.03 | 11.33 | 11.15 | qfq | 1,793,860 | 20,224,052 | 2.07% |
| 2024-03-05 | 11.50 | 11.57 | 11.07 | 11.10 | 10.92 | qfq | 2,701,680 | 30,410,677 | -4.31% |
| 2024-03-04 | 11.90 | 11.95 | 11.34 | 11.60 | 11.42 | qfq | 2,394,855 | 27,765,404 | -2.68% |
| 2024-03-01 | 11.80 | 12.10 | 11.72 | 11.92 | 11.73 | qfq | 3,729,436 | 44,219,576 | -1.65% |
| 2024-02-29 | 11.98 | 12.30 | 11.46 | 12.12 | 11.93 | qfq | 4,761,985 | 56,518,887 | 5.85% |
| 2024-02-28 | 12.48 | 12.88 | 11.15 | 11.45 | 11.27 | qfq | 4,062,180 | 48,730,836 | -7.88% |
| 2024-02-27 | 12.17 | 12.45 | 12.02 | 12.43 | 12.23 | qfq | 2,309,121 | 28,443,707 | 1.55% |
| 2024-02-26 | 11.99 | 12.57 | 11.76 | 12.24 | 12.05 | qfq | 3,095,580 | 37,541,898 | 2.60% |
| 2024-02-23 | 11.40 | 12.10 | 11.29 | 11.93 | 11.74 | qfq | 2,895,287 | 33,985,798 | 5.67% |
| 2024-02-22 | 10.76 | 11.30 | 10.72 | 11.29 | 11.11 | qfq | 2,484,980 | 27,594,315 | 4.25% |
| 2024-02-21 | 10.38 | 11.24 | 10.25 | 10.83 | 10.66 | qfq | 2,608,381 | 28,312,023 | 3.54% |
| 2024-02-20 | 10.35 | 10.70 | 10.02 | 10.46 | 10.29 | qfq | 2,201,703 | 22,722,057 | 0.87% |
| 2024-02-19 | 9.90 | 10.59 | 9.82 | 10.37 | 10.20 | qfq | 3,792,873 | 38,930,978 | 5.92% |
| 2024-02-08 | 8.43 | 9.97 | 8.41 | 9.79 | 9.63 | qfq | 5,568,426 | 50,951,608 | 15.04% |
| 2024-02-07 | 9.45 | 9.55 | 8.28 | 8.51 | 8.37 | qfq | 4,665,407 | 40,706,012 | -9.95% |
| 2024-02-06 | 9.40 | 10.00 | 8.61 | 9.45 | 9.30 | qfq | 3,881,219 | 35,444,417 | -2.88% |
| 2024-02-05 | 11.61 | 11.65 | 9.38 | 9.73 | 9.58 | qfq | 4,202,723 | 42,230,082 | -15.98% |
| 2024-02-02 | 12.45 | 12.72 | 11.05 | 11.58 | 11.40 | qfq | 2,696,959 | 32,027,038 | -6.46% |
| 2024-02-01 | 12.62 | 12.80 | 12.11 | 12.38 | 12.18 | qfq | 2,223,160 | 27,558,437 | -2.21% |
| 2024-01-31 | 13.64 | 13.86 | 12.64 | 12.66 | 12.46 | qfq | 2,072,983 | 27,224,603 | -6.84% |
| 2024-01-30 | 14.22 | 14.22 | 13.54 | 13.59 | 13.37 | qfq | 1,241,768 | 17,192,786 | -3.96% |
| 2024-01-29 | 15.00 | 15.00 | 14.10 | 14.15 | 13.92 | qfq | 1,420,674 | 20,461,673 | -4.71% |
| 2024-01-26 | 14.74 | 15.08 | 14.61 | 14.85 | 14.61 | qfq | 1,434,340 | 21,359,858 | 1.57% |
| 2024-01-25 | 14.08 | 14.69 | 14.02 | 14.62 | 14.39 | qfq | 1,902,420 | 27,456,484 | 3.84% |
| 2024-01-24 | 14.46 | 14.53 | 13.47 | 14.08 | 13.86 | qfq | 2,007,900 | 27,890,504 | 1.00% |
| 2024-01-23 | 14.20 | 14.20 | 13.58 | 13.94 | 13.72 | qfq | 1,934,864 | 26,732,331 | -0.78% |
| 2024-01-22 | 15.20 | 15.33 | 13.89 | 14.05 | 13.83 | qfq | 1,891,694 | 27,507,385 | -7.08% |
| 2024-01-19 | 15.36 | 15.62 | 15.11 | 15.12 | 14.88 | qfq | 1,182,220 | 18,106,247 | -1.56% |
| 2024-01-18 | 15.85 | 15.92 | 15.00 | 15.36 | 15.12 | qfq | 1,725,560 | 26,500,709 | -3.09% |
| 2024-01-17 | 16.33 | 16.38 | 15.82 | 15.85 | 15.60 | qfq | 1,062,760 | 17,102,295 | -2.82% |
| 2024-01-16 | 16.50 | 16.59 | 16.09 | 16.31 | 16.05 | qfq | 1,140,300 | 18,586,667 | -1.09% |
| 2024-01-15 | 16.53 | 16.55 | 16.34 | 16.49 | 16.23 | qfq | 1,011,244 | 16,656,119 | -0.24% |
| 2024-01-12 | 16.59 | 16.84 | 16.52 | 16.53 | 16.27 | qfq | 1,017,980 | 16,996,040 | -0.42% |
| 2024-01-11 | 16.41 | 16.66 | 16.38 | 16.60 | 16.34 | qfq | 1,130,080 | 18,687,388 | 0.67% |
| 2024-01-10 | 16.74 | 16.87 | 16.39 | 16.49 | 16.23 | qfq | 1,082,280 | 17,951,087 | -1.02% |
| 2024-01-09 | 16.67 | 16.84 | 16.45 | 16.66 | 16.39 | qfq | 1,305,260 | 21,730,524 | 0.60% |
| 2024-01-08 | 16.87 | 16.87 | 16.51 | 16.56 | 16.30 | qfq | 1,217,465 | 20,220,277 | -1.19% |
| 2024-01-05 | 17.20 | 17.24 | 16.63 | 16.76 | 16.49 | qfq | 1,342,260 | 22,654,801 | -2.39% |
| 2024-01-04 | 17.17 | 17.27 | 17.06 | 17.17 | 16.90 | qfq | 794,920 | 13,628,288 | -0.12% |
| 2024-01-03 | 17.15 | 17.39 | 16.94 | 17.19 | 16.92 | qfq | 978,240 | 16,815,233 | 0.23% |
| 2024-01-02 | 16.86 | 17.28 | 16.82 | 17.15 | 16.88 | qfq | 1,267,840 | 21,725,004 | 1.78% |
| 2023-12-29 | 16.66 | 16.91 | 16.57 | 16.85 | 16.58 | qfq | 760,460 | 12,744,646 | 0.66% |
| 2023-12-28 | 16.23 | 16.80 | 16.12 | 16.74 | 16.47 | qfq | 1,026,408 | 16,989,153 | 2.51% |
| 2023-12-27 | 16.59 | 16.59 | 16.02 | 16.33 | 16.07 | qfq | 942,360 | 15,291,465 | 0.43% |
| 2023-12-26 | 16.50 | 16.50 | 16.21 | 16.26 | 16.00 | qfq | 861,500 | 14,064,995 | -0.25% |
| 2023-12-25 | 16.68 | 16.68 | 16.16 | 16.30 | 16.04 | qfq | 957,880 | 15,638,741 | -1.93% |
| 2023-12-22 | 16.84 | 16.98 | 16.53 | 16.62 | 16.36 | qfq | 782,180 | 13,040,804 | -1.13% |
| 2023-12-21 | 16.75 | 16.94 | 16.31 | 16.81 | 16.54 | qfq | 1,215,500 | 20,212,960 | -0.24% |
| 2023-12-20 | 16.99 | 17.14 | 16.78 | 16.85 | 16.58 | qfq | 1,050,591 | 17,826,086 | 0.06% |
| 2023-12-19 | 17.00 | 17.00 | 16.59 | 16.84 | 16.57 | qfq | 1,238,260 | 20,740,754 | 0.48% |
| 2023-12-18 | 16.82 | 17.00 | 16.72 | 16.76 | 16.49 | qfq | 818,351 | 13,767,671 | -0.83% |
| 2023-12-15 | 16.85 | 17.11 | 16.81 | 16.90 | 16.63 | qfq | 718,240 | 12,167,695 | -0.76% |
| 2023-12-14 | 17.09 | 17.21 | 17.00 | 17.03 | 16.76 | qfq | 714,080 | 12,210,849 | -0.29% |
| 2023-12-13 | 17.09 | 17.23 | 16.92 | 17.08 | 16.81 | qfq | 874,700 | 14,931,321 | -0.12% |
| 2023-12-12 | 16.99 | 17.14 | 16.75 | 17.10 | 16.83 | qfq | 948,220 | 16,078,820 | 1.18% |
| 2023-12-11 | 16.59 | 16.98 | 16.54 | 16.90 | 16.63 | qfq | 1,640,325 | 27,580,327 | 1.81% |
| 2023-12-08 | 17.00 | 17.20 | 16.58 | 16.60 | 16.34 | qfq | 1,292,180 | 21,732,725 | -2.47% |
| 2023-12-07 | 17.30 | 17.30 | 16.94 | 17.02 | 16.75 | qfq | 1,136,900 | 19,368,863 | -1.62% |
| 2023-12-06 | 17.10 | 17.43 | 16.99 | 17.30 | 17.02 | qfq | 1,267,240 | 21,939,226 | 0.99% |
| 2023-12-05 | 17.26 | 17.32 | 17.11 | 17.13 | 16.86 | qfq | 783,237 | 13,469,104 | -0.64% |
| 2023-12-04 | 17.10 | 17.30 | 17.04 | 17.24 | 16.97 | qfq | 1,013,581 | 17,462,698 | 0.94% |
| 2023-12-01 | 17.15 | 17.30 | 17.01 | 17.08 | 16.81 | qfq | 746,520 | 12,762,424 | -0.41% |
| 2023-11-30 | 17.39 | 17.40 | 16.99 | 17.15 | 16.88 | qfq | 960,780 | 16,456,447 | -0.46% |
| 2023-11-29 | 17.30 | 17.40 | 17.17 | 17.23 | 16.96 | qfq | 915,680 | 15,802,273 | -0.52% |
| 2023-11-28 | 17.18 | 17.33 | 17.00 | 17.32 | 17.04 | qfq | 1,527,540 | 26,296,656 | 1.94% |
| 2023-11-27 | 17.03 | 17.23 | 16.90 | 16.99 | 16.72 | qfq | 1,321,891 | 22,510,620 | -0.47% |
| 2023-11-24 | 17.15 | 17.43 | 16.96 | 17.07 | 16.80 | qfq | 1,346,500 | 23,007,732 | -0.52% |
| 2023-11-23 | 17.11 | 17.24 | 17.00 | 17.16 | 16.89 | qfq | 1,529,916 | 26,208,321 | -0.12% |
| 2023-11-22 | 17.20 | 17.48 | 17.04 | 17.18 | 16.91 | qfq | 2,361,671 | 40,600,511 | -0.52% |
| 2023-11-21 | 17.75 | 17.85 | 17.20 | 17.27 | 16.99 | qfq | 3,853,355 | 66,825,660 | -2.43% |
| 2023-11-20 | 17.92 | 18.85 | 17.15 | 17.70 | 17.42 | qfq | 6,218,843 | 109,548,470 | 3.75% |
| 2023-11-17 | 16.79 | 17.07 | 16.64 | 17.06 | 16.79 | qfq | 1,944,620 | 32,795,193 | 1.85% |
| 2023-11-16 | 17.23 | 17.29 | 16.68 | 16.75 | 16.48 | qfq | 2,049,327 | 34,613,680 | -0.83% |
| 2023-11-15 | 16.75 | 16.93 | 16.61 | 16.89 | 16.62 | qfq | 1,363,106 | 22,854,803 | 1.02% |
| 2023-11-14 | 16.72 | 16.85 | 16.61 | 16.72 | 16.45 | qfq | 835,680 | 13,969,773 | 0.00% |
| 2023-11-13 | 16.50 | 16.73 | 16.50 | 16.72 | 16.45 | qfq | 1,087,880 | 18,081,161 | 1.46% |
| 2023-11-10 | 16.45 | 16.58 | 16.20 | 16.48 | 16.22 | qfq | 1,066,720 | 17,538,039 | 0.49% |
| 2023-11-09 | 16.49 | 16.61 | 16.34 | 16.40 | 16.14 | qfq | 726,880 | 11,945,933 | -0.49% |
| 2023-11-08 | 16.57 | 16.68 | 16.40 | 16.48 | 16.22 | qfq | 1,193,268 | 19,711,771 | -0.12% |
| 2023-11-07 | 16.46 | 16.57 | 16.28 | 16.50 | 16.24 | qfq | 926,500 | 15,230,392 | 0.30% |
| 2023-11-06 | 16.42 | 16.50 | 16.30 | 16.45 | 16.19 | qfq | 880,360 | 14,440,203 | 0.61% |
| 2023-11-03 | 16.06 | 16.49 | 16.06 | 16.35 | 16.09 | qfq | 755,400 | 12,374,740 | 1.24% |
| 2023-11-02 | 16.37 | 16.37 | 16.13 | 16.15 | 15.89 | qfq | 810,760 | 13,151,134 | -0.98% |
| 2023-11-01 | 16.32 | 16.39 | 16.10 | 16.31 | 16.05 | qfq | 1,040,940 | 16,933,369 | 0.06% |
| 2023-10-31 | 16.32 | 16.50 | 16.20 | 16.30 | 16.04 | qfq | 924,340 | 15,097,516 | 0.00% |
| 2023-10-30 | 16.28 | 16.37 | 16.01 | 16.30 | 16.04 | qfq | 1,261,600 | 20,473,876 | 1.18% |
| 2023-10-27 | 15.82 | 16.25 | 15.66 | 16.11 | 15.85 | qfq | 1,072,038 | 17,260,512 | 0.94% |
| 2023-10-26 | 15.70 | 15.98 | 15.55 | 15.96 | 15.71 | qfq | 1,152,968 | 18,133,120 | 0.19% |
| 2023-10-25 | 16.00 | 16.00 | 15.70 | 15.93 | 15.68 | qfq | 998,420 | 15,862,521 | 0.57% |
| 2023-10-24 | 15.09 | 15.87 | 15.09 | 15.84 | 15.59 | qfq | 1,394,448 | 21,793,486 | 5.11% |
| 2023-10-23 | 15.33 | 15.50 | 15.00 | 15.07 | 14.83 | qfq | 1,599,839 | 24,361,839 | -1.95% |
| 2023-10-20 | 15.59 | 15.63 | 15.28 | 15.37 | 15.13 | qfq | 1,213,160 | 18,709,834 | 0.07% |
| 2023-10-19 | 15.23 | 15.77 | 15.18 | 15.36 | 15.12 | qfq | 1,042,900 | 16,122,255 | 0.33% |
| 2023-10-18 | 15.66 | 15.66 | 15.30 | 15.31 | 15.07 | qfq | 711,922 | 10,973,698 | -1.86% |
| 2023-10-17 | 15.81 | 15.81 | 15.53 | 15.60 | 15.35 | qfq | 605,441 | 9,446,880 | -0.45% |
| 2023-10-16 | 15.67 | 15.85 | 15.53 | 15.67 | 15.42 | qfq | 1,106,623 | 17,386,919 | 0.13% |
| 2023-10-13 | 16.10 | 16.10 | 15.58 | 15.65 | 15.40 | qfq | 1,210,439 | 18,966,755 | -1.63% |
| 2023-10-12 | 16.04 | 16.11 | 15.85 | 15.91 | 15.66 | qfq | 1,488,924 | 23,746,705 | -0.25% |
| 2023-10-11 | 16.07 | 16.22 | 15.91 | 15.95 | 15.70 | qfq | 860,060 | 13,785,852 | -0.50% |
| 2023-10-10 | 16.18 | 16.33 | 15.96 | 16.03 | 15.77 | qfq | 999,700 | 16,110,151 | -0.93% |
| 2023-10-09 | 16.38 | 16.65 | 16.12 | 16.18 | 15.92 | qfq | 1,068,280 | 17,392,659 | -1.16% |
| 2023-09-28 | 16.30 | 16.52 | 16.23 | 16.37 | 16.11 | qfq | 687,540 | 11,257,053 | 1.24% |
| 2023-09-27 | 16.00 | 16.34 | 15.85 | 16.17 | 15.91 | qfq | 610,160 | 9,864,194 | 0.94% |
| 2023-09-26 | 16.37 | 16.38 | 16.01 | 16.02 | 15.76 | qfq | 687,660 | 11,086,923 | -2.73% |
| 2023-09-25 | 16.61 | 16.71 | 16.27 | 16.47 | 16.21 | qfq | 792,920 | 13,028,932 | -0.72% |
| 2023-09-22 | 16.47 | 16.61 | 15.98 | 16.59 | 16.33 | qfq | 922,800 | 15,196,742 | 0.85% |
| 2023-09-21 | 16.51 | 16.59 | 16.34 | 16.45 | 16.19 | qfq | 779,531 | 12,835,242 | -0.72% |
| 2023-09-20 | 16.57 | 16.85 | 16.48 | 16.57 | 16.31 | qfq | 712,178 | 11,837,708 | 0.00% |
| 2023-09-19 | 16.93 | 16.94 | 16.55 | 16.57 | 16.31 | qfq | 627,300 | 10,441,093 | -1.78% |
| 2023-09-18 | 16.65 | 17.04 | 16.44 | 16.87 | 16.60 | qfq | 755,380 | 12,719,408 | 1.14% |
| 2023-09-15 | 16.70 | 16.92 | 16.55 | 16.68 | 16.41 | qfq | 747,220 | 12,476,052 | 0.00% |
| 2023-09-14 | 16.89 | 16.94 | 16.54 | 16.68 | 16.41 | qfq | 998,943 | 16,724,678 | 0.12% |
| 2023-09-13 | 16.77 | 16.86 | 16.56 | 16.66 | 16.39 | qfq | 588,280 | 9,823,771 | -0.89% |
| 2023-09-12 | 17.02 | 17.08 | 16.70 | 16.81 | 16.54 | qfq | 690,941 | 11,594,296 | -0.41% |
| 2023-09-11 | 17.07 | 17.20 | 16.85 | 16.88 | 16.61 | qfq | 904,580 | 15,380,766 | -0.76% |
| 2023-09-08 | 17.03 | 17.22 | 16.93 | 17.01 | 16.74 | qfq | 935,040 | 15,939,367 | 0.41% |
| 2023-09-07 | 17.23 | 17.33 | 16.91 | 16.94 | 16.67 | qfq | 1,238,589 | 21,168,128 | -1.63% |
| 2023-09-06 | 17.04 | 17.32 | 17.04 | 17.22 | 16.95 | qfq | 1,426,340 | 24,563,499 | 0.35% |
| 2023-09-05 | 17.16 | 17.27 | 17.04 | 17.16 | 16.89 | qfq | 1,347,004 | 23,098,264 | -0.23% |
| 2023-09-04 | 17.38 | 17.38 | 16.78 | 17.20 | 16.93 | qfq | 2,725,000 | 46,531,447 | 1.12% |
| 2023-09-01 | 16.77 | 17.03 | 16.62 | 17.01 | 16.74 | qfq | 1,219,520 | 20,586,862 | 1.73% |
| 2023-08-31 | 16.95 | 16.95 | 16.57 | 16.72 | 16.45 | qfq | 736,040 | 12,297,850 | -0.42% |
| 2023-08-30 | 16.68 | 17.00 | 16.68 | 16.79 | 16.52 | qfq | 1,186,463 | 19,997,535 | 1.14% |
| 2023-08-29 | 16.15 | 16.63 | 16.01 | 16.60 | 16.34 | qfq | 1,057,260 | 17,377,159 | 4.14% |
| 2023-08-28 | 16.70 | 16.70 | 15.92 | 15.94 | 15.69 | qfq | 1,146,900 | 18,582,332 | 1.53% |
| 2023-08-25 | 15.87 | 16.14 | 15.60 | 15.70 | 15.45 | qfq | 887,054 | 14,052,079 | -0.76% |
| 2023-08-24 | 15.99 | 16.17 | 15.50 | 15.82 | 15.57 | qfq | 896,886 | 14,179,868 | -0.88% |
| 2023-08-23 | 16.02 | 16.34 | 15.90 | 15.96 | 15.71 | qfq | 1,356,563 | 21,876,462 | -0.37% |
| 2023-08-22 | 16.44 | 16.59 | 15.72 | 16.02 | 15.76 | qfq | 1,518,924 | 24,404,514 | -2.73% |
| 2023-08-21 | 16.56 | 16.77 | 16.38 | 16.47 | 16.21 | qfq | 1,399,191 | 23,141,180 | -0.36% |
| 2023-08-18 | 16.51 | 16.86 | 16.36 | 16.53 | 16.27 | qfq | 1,551,740 | 25,833,897 | -0.36% |
| 2023-08-17 | 16.41 | 16.62 | 15.95 | 16.59 | 16.33 | qfq | 1,513,160 | 24,692,798 | 1.84% |
| 2023-08-16 | 16.39 | 16.59 | 16.21 | 16.29 | 16.03 | qfq | 779,420 | 12,825,476 | -0.61% |
| 2023-08-15 | 16.39 | 16.54 | 15.98 | 16.39 | 16.13 | qfq | 1,128,933 | 18,522,245 | 0.86% |
| 2023-08-14 | 16.20 | 16.39 | 15.96 | 16.25 | 15.99 | qfq | 1,314,386 | 21,194,777 | -0.12% |
| 2023-08-11 | 16.61 | 16.79 | 16.25 | 16.27 | 16.01 | qfq | 1,448,086 | 23,925,911 | -2.40% |
| 2023-08-10 | 16.39 | 16.67 | 16.38 | 16.67 | 16.40 | qfq | 724,103 | 12,013,482 | 1.40% |
| 2023-08-09 | 16.65 | 16.70 | 16.40 | 16.44 | 16.18 | qfq | 582,501 | 9,610,671 | -0.96% |
| 2023-08-08 | 16.54 | 16.60 | 16.25 | 16.60 | 16.34 | qfq | 1,009,083 | 16,608,138 | 0.61% |
| 2023-08-07 | 16.41 | 16.62 | 16.30 | 16.50 | 16.24 | qfq | 1,434,577 | 23,629,383 | 0.67% |
| 2023-08-04 | 16.79 | 16.93 | 16.37 | 16.39 | 16.13 | qfq | 1,801,440 | 29,876,735 | -2.32% |
| 2023-08-03 | 17.11 | 17.15 | 16.66 | 16.78 | 16.51 | qfq | 1,959,180 | 32,951,405 | -2.27% |
| 2023-08-02 | 16.94 | 18.03 | 16.88 | 17.17 | 16.90 | qfq | 2,860,479 | 49,195,260 | 1.78% |
| 2023-08-01 | 17.06 | 17.26 | 16.72 | 16.87 | 16.60 | qfq | 1,719,683 | 29,062,583 | -1.58% |
| 2023-07-31 | 17.05 | 17.40 | 17.01 | 17.14 | 16.87 | qfq | 2,012,235 | 34,558,829 | -0.06% |
| 2023-07-28 | 17.26 | 17.27 | 16.63 | 17.15 | 16.88 | qfq | 3,328,499 | 56,727,952 | -1.44% |
| 2023-07-27 | 17.84 | 18.00 | 17.30 | 17.40 | 17.12 | qfq | 5,285,440 | 93,085,737 | -4.29% |
| 2023-07-26 | 17.22 | 18.78 | 17.13 | 18.18 | 17.89 | qfq | 7,550,661 | 135,895,079 | 5.51% |
| 2023-07-25 | 17.35 | 17.60 | 17.14 | 17.23 | 16.96 | qfq | 2,911,360 | 50,520,072 | 0.12% |
| 2023-07-24 | 17.28 | 17.65 | 17.00 | 17.21 | 16.94 | qfq | 2,683,460 | 46,574,721 | -0.81% |
| 2023-07-21 | 16.87 | 17.36 | 16.77 | 17.35 | 17.07 | qfq | 2,086,840 | 35,824,929 | 2.78% |
| 2023-07-20 | 16.96 | 17.15 | 16.85 | 16.88 | 16.61 | qfq | 952,506 | 16,211,151 | -0.41% |
| 2023-07-19 | 17.12 | 17.30 | 16.89 | 16.95 | 16.68 | qfq | 1,329,340 | 22,653,447 | -0.94% |
| 2023-07-18 | 17.07 | 17.20 | 16.85 | 17.11 | 16.84 | qfq | 1,645,464 | 28,025,223 | 0.23% |