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
创识科技300941.SZ
最近收盘价13.492026-07-17
最近交易日2026-07-17
成交量（股）4,103,399
成交额（元）55,780,462
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.007 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-17 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | cash_dividend | 0.14 | — | — | — | 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 | 13.72 | 13.92 | 13.18 | 13.49 | 13.49 | qfq | 4,103,399 | 55,780,462 | -1.68% |
| 2026-07-16 | 13.26 | 13.96 | 13.21 | 13.72 | 13.72 | qfq | 3,312,750 | 45,357,239 | 2.31% |
| 2026-07-15 | 13.09 | 13.54 | 13.03 | 13.41 | 13.41 | qfq | 2,609,100 | 34,866,462 | 2.29% |
| 2026-07-14 | 13.08 | 13.12 | 12.74 | 13.11 | 13.11 | qfq | 2,815,950 | 36,485,740 | 0.08% |
| 2026-07-13 | 13.62 | 13.91 | 13.00 | 13.10 | 13.10 | qfq | 3,306,750 | 43,950,361 | -4.80% |
| 2026-07-10 | 13.64 | 14.04 | 13.18 | 13.76 | 13.76 | qfq | 3,492,800 | 47,982,768 | 2.15% |
| 2026-07-09 | 13.54 | 13.66 | 13.03 | 13.47 | 13.47 | qfq | 3,013,415 | 40,077,017 | -0.59% |
| 2026-07-08 | 13.50 | 13.67 | 13.26 | 13.55 | 13.55 | qfq | 2,072,350 | 27,970,074 | 0.30% |
| 2026-07-07 | 13.91 | 14.00 | 13.45 | 13.51 | 13.51 | qfq | 2,512,200 | 34,323,986 | -3.64% |
| 2026-07-06 | 14.15 | 14.45 | 13.91 | 14.02 | 14.02 | qfq | 2,449,600 | 34,558,665 | -0.99% |
| 2026-07-03 | 14.05 | 14.31 | 13.90 | 14.16 | 14.16 | qfq | 2,609,865 | 36,874,112 | 1.51% |
| 2026-07-02 | 14.28 | 14.53 | 13.90 | 13.95 | 13.95 | qfq | 3,354,783 | 47,656,784 | -2.24% |
| 2026-07-01 | 13.67 | 14.47 | 13.65 | 14.27 | 14.27 | qfq | 4,412,265 | 62,537,250 | 3.93% |
| 2026-06-30 | 13.67 | 13.96 | 13.46 | 13.73 | 13.73 | qfq | 2,709,153 | 37,208,333 | 0.51% |
| 2026-06-29 | 13.73 | 13.86 | 13.32 | 13.66 | 13.66 | qfq | 3,015,683 | 41,011,625 | -1.16% |
| 2026-06-26 | 14.21 | 14.26 | 13.67 | 13.82 | 13.82 | qfq | 3,297,900 | 45,794,494 | -3.15% |
| 2026-06-25 | 14.53 | 14.64 | 14.02 | 14.27 | 14.27 | qfq | 3,085,050 | 44,048,377 | -1.45% |
| 2026-06-24 | 15.31 | 15.31 | 14.22 | 14.48 | 14.48 | qfq | 4,417,500 | 64,386,801 | -5.67% |
| 2026-06-23 | 15.28 | 15.86 | 15.22 | 15.35 | 15.35 | qfq | 4,480,115 | 69,536,868 | -0.45% |
| 2026-06-22 | 14.90 | 15.45 | 14.36 | 15.42 | 15.42 | qfq | 5,875,260 | 87,547,481 | 3.35% |
| 2026-06-18 | 15.20 | 15.25 | 14.80 | 14.92 | 14.92 | qfq | 2,934,121 | 44,028,030 | -0.86% |
| 2026-06-17 | 15.12 | 15.28 | 14.79 | 15.05 | 15.05 | qfq | 3,849,872 | 57,848,534 | -0.86% |
| 2026-06-16 | 15.21 | 15.26 | 14.89 | 15.18 | 15.18 | qfq | 2,822,772 | 42,633,192 | -0.52% |
| 2026-06-15 | 15.30 | 15.60 | 15.09 | 15.26 | 15.26 | qfq | 3,219,968 | 49,290,571 | 1.26% |
| 2026-06-12 | 14.86 | 15.24 | 14.71 | 15.07 | 15.07 | qfq | 3,191,085 | 47,892,815 | 2.38% |
| 2026-06-11 | 14.86 | 15.08 | 14.44 | 14.72 | 14.72 | qfq | 3,095,340 | 45,375,728 | -2.65% |
| 2026-06-10 | 15.19 | 15.65 | 14.85 | 15.12 | 15.12 | qfq | 3,304,423 | 50,222,877 | -1.56% |
| 2026-06-09 | 15.32 | 15.55 | 15.03 | 15.36 | 15.36 | qfq | 3,157,100 | 48,366,672 | 0.26% |
| 2026-06-08 | 15.77 | 16.10 | 15.04 | 15.32 | 15.32 | qfq | 3,974,550 | 61,807,731 | -3.28% |
| 2026-06-05 | 15.63 | 16.15 | 15.53 | 15.84 | 15.84 | qfq | 3,945,450 | 62,528,007 | 1.73% |
| 2026-06-04 | 15.65 | 15.84 | 15.42 | 15.57 | 15.50 | qfq | 2,750,150 | 42,894,866 | -1.58% |
| 2026-06-03 | 16.10 | 16.12 | 15.64 | 15.82 | 15.74 | qfq | 2,832,200 | 45,023,615 | -1.56% |
| 2026-06-02 | 16.70 | 16.74 | 15.91 | 16.07 | 15.99 | qfq | 3,816,200 | 61,584,244 | -2.96% |
| 2026-06-01 | 15.67 | 16.97 | 15.62 | 16.56 | 16.48 | qfq | 6,385,200 | 105,059,786 | 6.50% |
| 2026-05-29 | 16.15 | 16.55 | 15.54 | 15.55 | 15.48 | qfq | 4,043,500 | 64,859,921 | -2.39% |
| 2026-05-28 | 15.82 | 16.12 | 15.51 | 15.93 | 15.85 | qfq | 3,045,473 | 48,261,148 | 0.38% |
| 2026-05-27 | 16.69 | 16.69 | 15.71 | 15.87 | 15.79 | qfq | 3,700,404 | 58,943,019 | -3.23% |
| 2026-05-26 | 16.58 | 16.63 | 16.17 | 16.40 | 16.32 | qfq | 2,553,500 | 41,901,617 | -1.15% |
| 2026-05-25 | 16.83 | 17.07 | 16.30 | 16.59 | 16.51 | qfq | 3,109,715 | 51,581,141 | -1.43% |
| 2026-05-22 | 16.69 | 16.95 | 16.36 | 16.83 | 16.75 | qfq | 2,733,684 | 45,604,071 | 1.32% |
| 2026-05-21 | 17.22 | 17.62 | 16.50 | 16.61 | 16.53 | qfq | 3,717,295 | 63,656,223 | -3.32% |
| 2026-05-20 | 17.75 | 17.75 | 17.05 | 17.18 | 17.10 | qfq | 2,796,467 | 48,219,241 | -2.88% |
| 2026-05-19 | 17.34 | 17.76 | 17.34 | 17.69 | 17.61 | qfq | 2,994,104 | 52,620,086 | 2.08% |
| 2026-05-18 | 17.12 | 17.41 | 17.02 | 17.33 | 17.25 | qfq | 2,506,666 | 43,186,360 | 1.35% |
| 2026-05-15 | 17.35 | 17.56 | 17.05 | 17.10 | 17.02 | qfq | 3,346,282 | 57,902,545 | -0.64% |
| 2026-05-14 | 17.97 | 17.99 | 17.21 | 17.21 | 17.13 | qfq | 3,623,650 | 63,543,040 | -3.80% |
| 2026-05-13 | 18.03 | 18.15 | 17.81 | 17.89 | 17.80 | qfq | 3,477,800 | 62,339,332 | -0.67% |
| 2026-05-12 | 18.38 | 18.44 | 18.00 | 18.01 | 17.92 | qfq | 2,711,360 | 49,243,559 | -2.01% |
| 2026-05-11 | 18.53 | 18.73 | 18.27 | 18.38 | 18.29 | qfq | 3,866,076 | 71,150,794 | -0.16% |
| 2026-05-08 | 18.05 | 18.50 | 17.95 | 18.41 | 18.32 | qfq | 3,903,500 | 71,509,087 | 1.71% |
| 2026-05-07 | 18.02 | 18.10 | 17.81 | 18.10 | 18.01 | qfq | 3,215,532 | 57,698,014 | 0.84% |
| 2026-05-06 | 17.83 | 18.28 | 17.83 | 17.95 | 17.86 | qfq | 4,488,571 | 80,997,379 | 1.07% |
| 2026-04-30 | 17.76 | 17.89 | 17.48 | 17.76 | 17.68 | qfq | 3,192,610 | 56,272,383 | 0.00% |
| 2026-04-29 | 17.52 | 17.88 | 17.41 | 17.76 | 17.68 | qfq | 3,745,432 | 66,452,464 | 0.85% |
| 2026-04-28 | 17.97 | 17.99 | 17.44 | 17.61 | 17.53 | qfq | 4,478,700 | 79,212,324 | -2.87% |
| 2026-04-27 | 17.80 | 18.19 | 16.88 | 18.13 | 18.04 | qfq | 8,259,914 | 144,788,303 | -0.82% |
| 2026-04-24 | 18.48 | 18.68 | 17.87 | 18.28 | 18.19 | qfq | 6,377,950 | 116,080,014 | -2.19% |
| 2026-04-23 | 19.92 | 19.98 | 18.50 | 18.69 | 18.60 | qfq | 6,604,564 | 126,081,957 | -6.17% |
| 2026-04-22 | 19.82 | 19.93 | 19.63 | 19.92 | 19.82 | qfq | 2,482,118 | 49,170,583 | 0.56% |
| 2026-04-21 | 20.30 | 20.34 | 19.68 | 19.81 | 19.72 | qfq | 2,918,108 | 57,967,192 | -1.88% |
| 2026-04-20 | 20.22 | 20.26 | 20.10 | 20.19 | 20.09 | qfq | 2,092,300 | 42,245,029 | 0.35% |
| 2026-04-17 | 20.24 | 20.40 | 20.08 | 20.12 | 20.02 | qfq | 2,324,350 | 46,917,527 | -0.84% |
| 2026-04-16 | 20.12 | 20.35 | 20.00 | 20.29 | 20.19 | qfq | 2,463,900 | 49,774,665 | 1.45% |
| 2026-04-15 | 20.40 | 20.44 | 19.98 | 20.00 | 19.90 | qfq | 2,246,501 | 45,247,168 | -1.43% |
| 2026-04-14 | 20.43 | 20.52 | 20.12 | 20.29 | 20.19 | qfq | 1,978,336 | 40,128,746 | 0.35% |
| 2026-04-13 | 20.12 | 20.35 | 20.11 | 20.22 | 20.12 | qfq | 2,185,665 | 44,216,888 | -0.59% |
| 2026-04-10 | 20.12 | 20.61 | 20.12 | 20.34 | 20.24 | qfq | 3,465,550 | 70,605,708 | 1.65% |
| 2026-04-09 | 20.42 | 20.42 | 20.00 | 20.01 | 19.91 | qfq | 2,473,500 | 49,822,816 | -2.29% |
| 2026-04-08 | 19.98 | 20.48 | 19.96 | 20.48 | 20.38 | qfq | 3,503,250 | 70,949,234 | 4.17% |
| 2026-04-07 | 19.09 | 19.70 | 19.09 | 19.66 | 19.57 | qfq | 2,420,765 | 47,311,109 | 2.82% |
| 2026-04-03 | 19.94 | 19.94 | 19.10 | 19.12 | 19.03 | qfq | 2,179,550 | 42,145,314 | -2.75% |
| 2026-04-02 | 20.01 | 20.07 | 19.41 | 19.66 | 19.57 | qfq | 2,296,700 | 45,168,084 | -1.75% |
| 2026-04-01 | 20.16 | 20.16 | 19.84 | 20.01 | 19.91 | qfq | 2,509,007 | 50,154,704 | 1.78% |
| 2026-03-31 | 20.22 | 20.41 | 19.64 | 19.66 | 19.57 | qfq | 2,791,850 | 55,865,384 | -2.58% |
| 2026-03-30 | 20.05 | 20.27 | 19.81 | 20.18 | 20.08 | qfq | 2,135,500 | 42,866,297 | 0.50% |
| 2026-03-27 | 19.69 | 20.19 | 19.57 | 20.08 | 19.98 | qfq | 2,265,600 | 45,339,585 | 1.83% |
| 2026-03-26 | 20.31 | 20.48 | 19.69 | 19.72 | 19.63 | qfq | 3,027,077 | 60,460,730 | -2.90% |
| 2026-03-25 | 20.33 | 20.56 | 20.17 | 20.31 | 20.21 | qfq | 3,128,200 | 63,658,919 | -0.10% |
| 2026-03-24 | 19.94 | 20.36 | 19.60 | 20.33 | 20.23 | qfq | 3,618,839 | 72,487,188 | 3.99% |
| 2026-03-23 | 20.21 | 20.38 | 19.26 | 19.55 | 19.46 | qfq | 4,742,372 | 94,345,161 | -5.19% |
| 2026-03-20 | 21.82 | 21.95 | 20.59 | 20.62 | 20.52 | qfq | 4,370,893 | 92,376,365 | -5.28% |
| 2026-03-19 | 21.78 | 22.19 | 21.68 | 21.77 | 21.67 | qfq | 3,137,650 | 68,886,117 | -0.96% |
| 2026-03-18 | 21.80 | 21.98 | 21.54 | 21.98 | 21.88 | qfq | 2,449,300 | 53,380,718 | 1.29% |
| 2026-03-17 | 21.99 | 22.20 | 21.66 | 21.70 | 21.60 | qfq | 2,644,050 | 58,009,707 | -1.32% |
| 2026-03-16 | 21.55 | 22.03 | 21.51 | 21.99 | 21.89 | qfq | 3,007,567 | 65,699,338 | 1.66% |
| 2026-03-13 | 22.20 | 22.20 | 21.60 | 21.63 | 21.53 | qfq | 3,545,450 | 77,261,541 | -3.09% |
| 2026-03-12 | 22.56 | 22.64 | 22.23 | 22.32 | 22.21 | qfq | 3,160,900 | 70,834,580 | 0.00% |
| 2026-03-11 | 22.49 | 22.60 | 22.20 | 22.32 | 22.21 | qfq | 3,050,600 | 68,252,423 | -0.40% |
| 2026-03-10 | 22.37 | 22.70 | 22.24 | 22.41 | 22.30 | qfq | 2,908,850 | 65,161,762 | 1.08% |
| 2026-03-09 | 22.02 | 22.23 | 21.82 | 22.17 | 22.06 | qfq | 3,516,494 | 77,391,002 | -0.36% |
| 2026-03-06 | 21.67 | 22.27 | 21.60 | 22.25 | 22.14 | qfq | 3,168,203 | 69,868,444 | 2.39% |
| 2026-03-05 | 21.55 | 21.97 | 21.52 | 21.73 | 21.63 | qfq | 4,172,450 | 90,666,786 | 2.79% |
| 2026-03-04 | 21.13 | 21.60 | 21.05 | 21.14 | 21.04 | qfq | 3,359,101 | 71,522,406 | -1.17% |
| 2026-03-03 | 22.39 | 22.70 | 21.36 | 21.39 | 21.29 | qfq | 5,386,056 | 118,577,379 | -4.04% |
| 2026-03-02 | 23.19 | 23.19 | 22.15 | 22.29 | 22.18 | qfq | 5,793,353 | 130,367,073 | -5.27% |
| 2026-02-27 | 23.35 | 23.65 | 23.26 | 23.53 | 23.42 | qfq | 3,428,378 | 80,449,242 | 0.30% |
| 2026-02-26 | 23.87 | 23.99 | 23.35 | 23.46 | 23.35 | qfq | 4,765,207 | 112,548,034 | -0.93% |
| 2026-02-25 | 23.99 | 24.29 | 23.64 | 23.68 | 23.57 | qfq | 7,013,292 | 168,165,763 | 0.08% |
| 2026-02-24 | 24.00 | 24.00 | 23.59 | 23.66 | 23.55 | qfq | 3,547,611 | 84,102,423 | -0.08% |
| 2026-02-13 | 23.72 | 24.02 | 23.67 | 23.68 | 23.57 | qfq | 3,751,262 | 89,520,037 | -0.08% |
| 2026-02-12 | 23.68 | 23.88 | 23.45 | 23.70 | 23.59 | qfq | 3,136,234 | 74,383,861 | -0.13% |
| 2026-02-11 | 23.86 | 24.00 | 23.72 | 23.73 | 23.62 | qfq | 3,579,872 | 85,455,756 | -0.75% |
| 2026-02-10 | 23.80 | 24.06 | 23.78 | 23.91 | 23.80 | qfq | 4,359,010 | 104,333,848 | 0.46% |
| 2026-02-09 | 23.71 | 23.97 | 23.51 | 23.80 | 23.69 | qfq | 4,133,250 | 98,150,282 | 1.19% |
| 2026-02-06 | 23.23 | 23.80 | 23.16 | 23.52 | 23.41 | qfq | 5,222,969 | 122,951,547 | 0.17% |
| 2026-02-05 | 22.97 | 23.54 | 22.88 | 23.48 | 23.37 | qfq | 6,298,254 | 147,270,989 | 2.26% |
| 2026-02-04 | 23.01 | 23.14 | 22.81 | 22.96 | 22.85 | qfq | 3,483,008 | 79,946,584 | -0.35% |
| 2026-02-03 | 22.60 | 23.05 | 22.60 | 23.04 | 22.93 | qfq | 3,862,445 | 88,473,980 | 2.45% |
| 2026-02-02 | 22.35 | 22.94 | 22.25 | 22.49 | 22.38 | qfq | 4,716,736 | 106,945,099 | 1.08% |
| 2026-01-30 | 22.51 | 22.60 | 22.06 | 22.25 | 22.14 | qfq | 4,060,684 | 90,398,511 | -1.46% |
| 2026-01-29 | 22.78 | 23.20 | 22.11 | 22.58 | 22.47 | qfq | 4,820,828 | 109,614,891 | -1.31% |
| 2026-01-28 | 23.10 | 23.43 | 22.88 | 22.88 | 22.77 | qfq | 4,471,625 | 103,383,710 | -1.55% |
| 2026-01-27 | 23.20 | 23.40 | 22.60 | 23.24 | 23.13 | qfq | 5,308,277 | 122,033,562 | -0.64% |
| 2026-01-26 | 23.97 | 24.04 | 23.06 | 23.39 | 23.28 | qfq | 6,698,272 | 156,498,063 | -1.81% |
| 2026-01-23 | 23.67 | 23.89 | 23.52 | 23.82 | 23.71 | qfq | 5,299,157 | 126,067,585 | 0.68% |
| 2026-01-22 | 23.48 | 23.67 | 23.30 | 23.66 | 23.55 | qfq | 5,319,521 | 125,214,834 | 1.41% |
| 2026-01-21 | 22.93 | 23.50 | 22.84 | 23.33 | 23.22 | qfq | 5,060,635 | 117,557,943 | 1.57% |
| 2026-01-20 | 23.49 | 23.60 | 22.80 | 22.97 | 22.86 | qfq | 6,170,405 | 142,704,461 | -2.21% |
| 2026-01-19 | 23.28 | 23.66 | 23.23 | 23.49 | 23.38 | qfq | 5,119,400 | 120,180,526 | -0.04% |
| 2026-01-16 | 23.71 | 24.00 | 23.21 | 23.50 | 23.39 | qfq | 8,768,670 | 206,010,647 | -0.72% |
| 2026-01-15 | 24.40 | 24.48 | 23.47 | 23.67 | 23.56 | qfq | 11,007,000 | 262,579,553 | -3.39% |
| 2026-01-14 | 24.13 | 24.95 | 24.08 | 24.50 | 24.38 | qfq | 16,238,240 | 397,294,620 | 2.64% |
| 2026-01-13 | 24.71 | 24.85 | 23.78 | 23.87 | 23.76 | qfq | 13,291,389 | 320,426,443 | -3.40% |
| 2026-01-12 | 23.49 | 24.75 | 23.40 | 24.71 | 24.59 | qfq | 17,726,157 | 427,109,680 | 5.87% |
| 2026-01-09 | 22.88 | 23.41 | 22.78 | 23.34 | 23.23 | qfq | 10,617,170 | 244,824,040 | 1.61% |
| 2026-01-08 | 22.70 | 23.05 | 22.52 | 22.97 | 22.86 | qfq | 7,203,046 | 164,622,726 | 0.66% |
| 2026-01-07 | 23.25 | 23.25 | 22.70 | 22.82 | 22.71 | qfq | 9,449,248 | 216,371,472 | -1.93% |
| 2026-01-06 | 23.10 | 23.42 | 22.96 | 23.27 | 23.16 | qfq | 9,620,345 | 223,226,501 | 0.34% |
| 2026-01-05 | 23.62 | 23.74 | 22.91 | 23.19 | 23.08 | qfq | 11,544,111 | 267,473,302 | -1.78% |
| 2025-12-31 | 23.88 | 24.19 | 23.50 | 23.61 | 23.50 | qfq | 11,536,761 | 274,439,199 | -0.84% |
| 2025-12-30 | 23.55 | 25.45 | 23.45 | 23.81 | 23.70 | qfq | 17,542,951 | 425,619,378 | 1.62% |
| 2025-12-29 | 23.08 | 23.72 | 22.64 | 23.43 | 23.32 | qfq | 12,751,129 | 296,062,562 | 1.17% |
| 2025-12-26 | 23.46 | 23.70 | 23.02 | 23.16 | 23.05 | qfq | 12,621,858 | 294,691,480 | -1.82% |
| 2025-12-25 | 22.91 | 23.65 | 22.87 | 23.59 | 23.48 | qfq | 17,526,138 | 409,343,412 | 3.33% |
| 2025-12-24 | 21.98 | 23.00 | 21.68 | 22.83 | 22.72 | qfq | 18,509,337 | 415,918,324 | -1.17% |
| 2025-12-23 | 24.30 | 25.90 | 23.10 | 23.10 | 22.99 | qfq | 26,742,654 | 627,727,566 | -19.99% |
| 2025-12-22 | 28.89 | 29.48 | 28.61 | 28.87 | 28.73 | qfq | 14,441,648 | 418,361,535 | -1.30% |
| 2025-12-19 | 29.06 | 29.96 | 28.58 | 29.25 | 29.11 | qfq | 19,908,491 | 582,369,578 | 1.00% |
| 2025-12-18 | 29.31 | 29.85 | 28.85 | 28.96 | 28.82 | qfq | 16,979,816 | 495,820,908 | -2.56% |
| 2025-12-17 | 29.92 | 30.10 | 28.32 | 29.72 | 29.58 | qfq | 30,533,937 | 890,432,156 | -0.13% |
| 2025-12-16 | 26.01 | 31.27 | 25.09 | 29.76 | 29.62 | qfq | 41,118,880 | 1,196,208,401 | 14.20% |
| 2025-12-15 | 26.81 | 27.00 | 25.88 | 26.06 | 25.94 | qfq | 10,665,699 | 279,817,291 | -4.26% |
| 2025-12-12 | 27.80 | 28.20 | 26.66 | 27.22 | 27.09 | qfq | 14,439,032 | 395,479,126 | -3.99% |
| 2025-12-11 | 28.76 | 29.48 | 27.84 | 28.35 | 28.21 | qfq | 16,540,630 | 471,303,474 | -1.66% |
| 2025-12-10 | 29.36 | 30.65 | 28.66 | 28.83 | 28.69 | qfq | 22,339,039 | 658,384,826 | -3.29% |
| 2025-12-09 | 27.66 | 30.25 | 27.66 | 29.81 | 29.67 | qfq | 30,398,499 | 874,729,440 | 1.46% |
| 2025-12-08 | 29.03 | 30.94 | 28.88 | 29.38 | 29.24 | qfq | 30,523,329 | 909,930,760 | 2.41% |
| 2025-12-05 | 27.90 | 31.29 | 27.30 | 28.69 | 28.55 | qfq | 28,961,740 | 839,753,719 | 0.53% |
| 2025-12-04 | 27.00 | 28.91 | 26.86 | 28.54 | 28.40 | qfq | 23,776,014 | 668,038,569 | 3.56% |
| 2025-12-03 | 27.00 | 27.87 | 26.35 | 27.56 | 27.43 | qfq | 17,898,289 | 484,572,379 | 2.04% |
| 2025-12-02 | 25.59 | 27.31 | 25.34 | 27.01 | 26.88 | qfq | 16,664,143 | 445,279,920 | 5.30% |
| 2025-12-01 | 25.91 | 25.96 | 25.55 | 25.65 | 25.53 | qfq | 3,559,600 | 91,672,142 | -1.27% |
| 2025-11-28 | 25.62 | 25.98 | 25.38 | 25.98 | 25.86 | qfq | 3,375,500 | 86,889,838 | 0.89% |
| 2025-11-27 | 26.06 | 26.30 | 25.72 | 25.75 | 25.63 | qfq | 3,667,100 | 95,004,563 | -1.11% |
| 2025-11-26 | 26.17 | 26.78 | 25.97 | 26.04 | 25.92 | qfq | 5,845,708 | 153,809,079 | -0.99% |
| 2025-11-25 | 25.75 | 26.51 | 25.70 | 26.30 | 26.17 | qfq | 6,462,191 | 169,192,355 | 2.45% |
| 2025-11-24 | 24.73 | 25.80 | 24.43 | 25.67 | 25.55 | qfq | 5,703,428 | 144,483,743 | 3.80% |
| 2025-11-21 | 25.47 | 25.96 | 24.56 | 24.73 | 24.61 | qfq | 5,400,918 | 135,017,716 | -4.37% |
| 2025-11-20 | 26.15 | 26.27 | 25.38 | 25.86 | 25.74 | qfq | 5,440,044 | 140,272,287 | 0.04% |
| 2025-11-19 | 26.21 | 26.35 | 25.65 | 25.85 | 25.73 | qfq | 5,115,142 | 132,693,661 | -1.60% |
| 2025-11-18 | 26.30 | 26.76 | 25.90 | 26.27 | 26.14 | qfq | 7,858,492 | 206,279,166 | -1.43% |
| 2025-11-17 | 25.50 | 26.70 | 25.40 | 26.65 | 26.52 | qfq | 11,124,400 | 292,887,792 | 4.06% |
| 2025-11-14 | 25.49 | 26.38 | 25.45 | 25.61 | 25.49 | qfq | 7,294,087 | 188,408,751 | -0.89% |
| 2025-11-13 | 24.93 | 26.10 | 24.72 | 25.84 | 25.72 | qfq | 7,344,910 | 186,973,261 | 3.24% |
| 2025-11-12 | 24.54 | 25.57 | 24.54 | 25.03 | 24.91 | qfq | 4,821,250 | 120,995,897 | 2.08% |
| 2025-11-11 | 24.78 | 24.84 | 24.50 | 24.52 | 24.40 | qfq | 1,786,500 | 44,010,519 | -1.21% |
| 2025-11-10 | 24.62 | 24.94 | 24.58 | 24.82 | 24.70 | qfq | 2,090,000 | 51,733,543 | 0.81% |
| 2025-11-07 | 24.92 | 24.92 | 24.54 | 24.62 | 24.50 | qfq | 2,718,867 | 67,012,398 | -1.40% |
| 2025-11-06 | 25.45 | 25.45 | 24.53 | 24.97 | 24.85 | qfq | 3,227,250 | 80,674,695 | -1.54% |
| 2025-11-05 | 25.19 | 25.70 | 25.11 | 25.36 | 25.24 | qfq | 5,120,600 | 130,015,691 | -1.13% |
| 2025-11-04 | 25.03 | 25.87 | 24.80 | 25.65 | 25.53 | qfq | 7,181,600 | 182,883,826 | 2.19% |
| 2025-11-03 | 24.90 | 25.14 | 24.77 | 25.10 | 24.98 | qfq | 1,968,200 | 49,106,038 | 0.40% |
| 2025-10-31 | 24.58 | 25.15 | 24.57 | 25.00 | 24.88 | qfq | 2,628,700 | 65,587,800 | 0.93% |
| 2025-10-30 | 24.97 | 25.10 | 24.72 | 24.77 | 24.65 | qfq | 3,534,300 | 87,904,228 | -1.16% |
| 2025-10-29 | 25.29 | 25.29 | 24.89 | 25.06 | 24.94 | qfq | 4,668,600 | 116,876,412 | -1.14% |
| 2025-10-28 | 24.74 | 25.46 | 24.36 | 25.35 | 25.23 | qfq | 7,551,080 | 190,327,862 | 2.97% |
| 2025-10-27 | 24.34 | 24.75 | 24.27 | 24.62 | 24.50 | qfq | 3,035,600 | 74,491,177 | 1.95% |
| 2025-10-24 | 24.06 | 24.25 | 24.00 | 24.15 | 24.03 | qfq | 2,545,672 | 61,403,509 | 0.54% |
| 2025-10-23 | 23.72 | 24.06 | 23.53 | 24.02 | 23.91 | qfq | 1,814,450 | 43,120,525 | 0.80% |
| 2025-10-22 | 23.70 | 24.06 | 23.68 | 23.83 | 23.72 | qfq | 1,638,400 | 39,147,406 | -0.21% |
| 2025-10-21 | 23.53 | 23.88 | 23.40 | 23.88 | 23.77 | qfq | 2,142,289 | 50,741,596 | 1.49% |
| 2025-10-20 | 23.12 | 23.68 | 23.12 | 23.53 | 23.42 | qfq | 2,585,640 | 60,691,044 | 2.93% |
| 2025-10-17 | 23.34 | 23.55 | 22.84 | 22.86 | 22.75 | qfq | 2,105,950 | 48,884,907 | -1.80% |
| 2025-10-16 | 23.80 | 23.80 | 23.10 | 23.28 | 23.16 | qfq | 1,978,200 | 46,349,339 | -1.65% |
| 2025-10-15 | 23.55 | 23.95 | 23.37 | 23.67 | 23.55 | qfq | 2,077,263 | 49,172,986 | 0.47% |
| 2025-10-14 | 23.60 | 24.14 | 23.52 | 23.56 | 23.44 | qfq | 2,793,752 | 66,604,226 | -0.25% |
| 2025-10-13 | 22.04 | 23.70 | 22.04 | 23.62 | 23.50 | qfq | 3,059,325 | 71,104,136 | -1.91% |
| 2025-10-10 | 24.40 | 24.40 | 24.01 | 24.08 | 23.96 | qfq | 2,695,021 | 65,098,396 | -1.43% |
| 2025-10-09 | 24.27 | 24.63 | 24.06 | 24.43 | 24.31 | qfq | 2,559,478 | 62,433,537 | 0.66% |
| 2025-09-30 | 24.60 | 24.76 | 24.24 | 24.27 | 24.15 | qfq | 2,481,500 | 60,795,264 | -0.94% |
| 2025-09-29 | 24.20 | 24.88 | 23.78 | 24.50 | 24.38 | qfq | 3,161,001 | 77,017,464 | 1.24% |
| 2025-09-26 | 24.66 | 25.10 | 24.19 | 24.20 | 24.08 | qfq | 2,802,297 | 68,880,680 | -1.87% |
| 2025-09-25 | 24.67 | 25.22 | 24.50 | 24.66 | 24.53 | qfq | 3,214,500 | 79,875,494 | -0.48% |
| 2025-09-24 | 24.09 | 24.81 | 23.93 | 24.78 | 24.65 | qfq | 3,904,784 | 95,342,954 | 2.35% |
| 2025-09-23 | 25.29 | 25.37 | 23.61 | 24.21 | 24.09 | qfq | 5,911,541 | 142,873,636 | -4.53% |
| 2025-09-22 | 25.28 | 25.55 | 25.20 | 25.36 | 25.23 | qfq | 2,125,252 | 53,902,777 | 0.12% |
| 2025-09-19 | 25.90 | 26.13 | 25.33 | 25.33 | 25.20 | qfq | 3,437,546 | 88,122,358 | -2.20% |
| 2025-09-18 | 26.53 | 26.74 | 25.56 | 25.90 | 25.77 | qfq | 5,763,000 | 151,023,158 | -2.48% |
| 2025-09-17 | 26.55 | 26.85 | 26.24 | 26.56 | 26.43 | qfq | 4,861,215 | 129,029,232 | -0.82% |
| 2025-09-16 | 26.00 | 27.16 | 25.82 | 26.78 | 26.64 | qfq | 6,621,131 | 175,080,243 | 2.25% |
| 2025-09-15 | 26.30 | 26.90 | 26.05 | 26.19 | 26.06 | qfq | 5,542,523 | 145,254,686 | -1.91% |
| 2025-09-12 | 25.80 | 27.33 | 25.75 | 26.70 | 26.56 | qfq | 10,045,957 | 268,702,994 | 3.53% |
| 2025-09-11 | 25.40 | 25.82 | 25.06 | 25.79 | 25.66 | qfq | 4,486,105 | 114,491,828 | 1.38% |
| 2025-09-10 | 25.37 | 25.83 | 25.11 | 25.44 | 25.31 | qfq | 3,010,400 | 77,037,436 | 0.16% |
| 2025-09-09 | 25.90 | 25.92 | 25.14 | 25.40 | 25.27 | qfq | 3,336,307 | 85,007,582 | -1.78% |
| 2025-09-08 | 25.38 | 25.89 | 25.38 | 25.86 | 25.73 | qfq | 3,511,195 | 90,112,555 | 1.29% |
| 2025-09-05 | 25.25 | 25.53 | 24.95 | 25.53 | 25.40 | qfq | 3,647,849 | 92,296,043 | 1.55% |
| 2025-09-04 | 25.37 | 25.85 | 24.77 | 25.14 | 25.01 | qfq | 4,826,001 | 123,038,885 | -0.91% |
| 2025-09-03 | 26.47 | 26.68 | 25.26 | 25.37 | 25.24 | qfq | 5,350,400 | 139,155,705 | -4.08% |
| 2025-09-02 | 27.51 | 27.70 | 26.26 | 26.45 | 26.32 | qfq | 6,385,556 | 170,095,480 | -4.58% |
| 2025-09-01 | 27.26 | 28.01 | 27.26 | 27.72 | 27.58 | qfq | 5,571,650 | 154,379,762 | 2.14% |
| 2025-08-29 | 27.38 | 27.75 | 27.10 | 27.14 | 27.00 | qfq | 5,126,969 | 140,246,026 | -1.42% |
| 2025-08-28 | 27.60 | 27.95 | 26.26 | 27.53 | 27.39 | qfq | 9,303,145 | 252,475,728 | -0.61% |
| 2025-08-27 | 28.89 | 29.09 | 27.51 | 27.70 | 27.56 | qfq | 10,128,516 | 287,853,169 | -4.15% |
| 2025-08-26 | 28.66 | 29.53 | 28.27 | 28.90 | 28.75 | qfq | 11,721,651 | 340,796,416 | 0.87% |
| 2025-08-25 | 29.08 | 29.25 | 28.53 | 28.65 | 28.50 | qfq | 9,417,898 | 271,607,230 | -0.59% |
| 2025-08-22 | 28.55 | 29.24 | 28.50 | 28.82 | 28.67 | qfq | 9,183,000 | 264,377,550 | -0.35% |
| 2025-08-21 | 29.80 | 30.37 | 28.85 | 28.92 | 28.77 | qfq | 13,837,728 | 408,919,340 | 0.14% |
| 2025-08-20 | 28.59 | 29.21 | 28.26 | 28.88 | 28.73 | qfq | 9,346,991 | 267,496,671 | -0.14% |
| 2025-08-19 | 29.61 | 30.80 | 28.86 | 28.92 | 28.77 | qfq | 14,646,803 | 432,441,266 | -1.80% |
| 2025-08-18 | 28.94 | 29.46 | 28.68 | 29.45 | 29.30 | qfq | 14,553,288 | 424,153,968 | 1.31% |
| 2025-08-15 | 28.21 | 29.20 | 27.75 | 29.07 | 28.92 | qfq | 13,995,575 | 401,321,423 | 1.54% |
| 2025-08-14 | 28.04 | 29.20 | 28.03 | 28.63 | 28.48 | qfq | 14,916,296 | 427,877,875 | 0.92% |
| 2025-08-13 | 27.95 | 28.80 | 27.62 | 28.37 | 28.23 | qfq | 10,536,626 | 297,365,628 | 1.14% |
| 2025-08-12 | 27.95 | 28.27 | 27.79 | 28.05 | 27.91 | qfq | 6,430,480 | 179,977,740 | -0.53% |
| 2025-08-11 | 28.19 | 28.52 | 27.50 | 28.20 | 28.06 | qfq | 10,608,128 | 296,435,135 | 0.04% |
| 2025-08-08 | 27.80 | 28.90 | 27.50 | 28.19 | 28.05 | qfq | 16,747,504 | 472,164,185 | 2.85% |
| 2025-08-07 | 26.71 | 27.46 | 26.63 | 27.41 | 27.27 | qfq | 6,944,425 | 187,582,194 | 1.97% |
| 2025-08-06 | 26.70 | 26.94 | 26.54 | 26.88 | 26.74 | qfq | 4,440,100 | 119,071,943 | 0.41% |
| 2025-08-05 | 26.34 | 26.87 | 26.26 | 26.77 | 26.63 | qfq | 6,355,927 | 168,862,341 | 1.63% |
| 2025-08-04 | 26.05 | 26.36 | 25.70 | 26.34 | 26.21 | qfq | 3,443,550 | 90,176,085 | 1.11% |
| 2025-08-01 | 26.38 | 26.78 | 25.73 | 26.05 | 25.92 | qfq | 6,318,700 | 164,736,164 | -1.44% |
| 2025-07-31 | 26.70 | 27.24 | 26.43 | 26.43 | 26.30 | qfq | 5,226,650 | 140,442,673 | -1.20% |
| 2025-07-30 | 27.55 | 27.60 | 26.69 | 26.75 | 26.61 | qfq | 6,228,900 | 168,685,825 | -3.43% |
| 2025-07-29 | 27.50 | 27.70 | 27.11 | 27.70 | 27.56 | qfq | 6,085,129 | 166,790,771 | -0.25% |
| 2025-07-28 | 27.44 | 27.93 | 27.32 | 27.77 | 27.63 | qfq | 5,779,524 | 160,124,574 | 1.17% |
| 2025-07-25 | 27.68 | 27.87 | 27.33 | 27.45 | 27.31 | qfq | 5,090,400 | 140,212,937 | -1.44% |
| 2025-07-24 | 27.08 | 27.87 | 26.97 | 27.85 | 27.71 | qfq | 7,621,467 | 209,868,648 | 2.77% |
| 2025-07-23 | 27.51 | 27.53 | 27.01 | 27.10 | 26.96 | qfq | 5,377,200 | 146,310,313 | -1.06% |
| 2025-07-22 | 27.71 | 27.88 | 27.20 | 27.39 | 27.25 | qfq | 6,721,567 | 184,360,810 | -1.65% |
| 2025-07-21 | 27.95 | 28.11 | 27.65 | 27.85 | 27.71 | qfq | 5,749,145 | 159,983,706 | -0.36% |
| 2025-07-18 | 28.48 | 28.57 | 27.81 | 27.95 | 27.81 | qfq | 6,737,200 | 189,369,484 | -1.45% |
| 2025-07-17 | 28.51 | 28.86 | 28.15 | 28.36 | 28.22 | qfq | 7,718,150 | 219,955,679 | -0.25% |
| 2025-07-16 | 28.26 | 28.55 | 27.66 | 28.43 | 28.29 | qfq | 6,952,400 | 195,984,712 | 0.71% |
| 2025-07-15 | 28.69 | 28.89 | 27.81 | 28.23 | 28.09 | qfq | 8,815,696 | 248,922,184 | -1.50% |
| 2025-07-14 | 29.64 | 29.66 | 28.50 | 28.66 | 28.51 | qfq | 14,659,771 | 422,672,929 | -4.40% |
| 2025-07-11 | 29.62 | 30.46 | 29.09 | 29.98 | 29.83 | qfq | 15,885,237 | 475,014,559 | 1.18% |
| 2025-07-10 | 29.90 | 31.13 | 29.40 | 29.63 | 29.48 | qfq | 21,079,937 | 636,832,109 | -0.70% |
| 2025-07-09 | 29.93 | 30.53 | 29.30 | 29.84 | 29.69 | qfq | 14,526,626 | 434,577,289 | -1.84% |
| 2025-07-08 | 29.50 | 30.40 | 28.91 | 30.40 | 30.25 | qfq | 21,802,950 | 650,067,542 | 3.23% |
| 2025-07-07 | 28.80 | 29.97 | 28.69 | 29.45 | 29.30 | qfq | 21,896,523 | 641,986,394 | 1.17% |
| 2025-07-04 | 27.46 | 30.20 | 26.67 | 29.11 | 28.96 | qfq | 27,936,550 | 794,907,019 | 6.94% |
| 2025-07-03 | 27.29 | 27.56 | 26.91 | 27.22 | 27.08 | qfq | 9,028,650 | 245,438,085 | -0.73% |
| 2025-07-02 | 28.02 | 28.39 | 27.17 | 27.42 | 27.28 | qfq | 12,054,745 | 333,215,682 | -3.86% |
| 2025-07-01 | 29.40 | 29.54 | 28.13 | 28.52 | 28.38 | qfq | 17,724,858 | 507,586,769 | -4.39% |
| 2025-06-30 | 28.93 | 30.34 | 28.93 | 29.83 | 29.68 | qfq | 20,457,543 | 606,603,285 | 0.34% |
| 2025-06-27 | 30.30 | 32.24 | 29.29 | 29.73 | 29.58 | qfq | 28,613,259 | 878,957,172 | -3.60% |
| 2025-06-26 | 28.80 | 32.58 | 28.45 | 30.84 | 30.68 | qfq | 34,175,680 | 1,037,082,284 | 4.19% |
| 2025-06-25 | 27.07 | 30.20 | 27.00 | 29.60 | 29.45 | qfq | 30,433,705 | 870,851,118 | 1.23% |
| 2025-06-24 | 28.04 | 29.70 | 27.63 | 29.24 | 29.09 | qfq | 28,375,544 | 809,659,645 | 2.60% |
| 2025-06-23 | 26.73 | 28.76 | 26.60 | 28.50 | 28.36 | qfq | 26,457,744 | 739,844,023 | 5.95% |
| 2025-06-20 | 27.56 | 27.89 | 26.33 | 26.90 | 26.76 | qfq | 22,969,900 | 619,993,941 | -4.47% |
| 2025-06-19 | 30.11 | 30.30 | 28.05 | 28.16 | 28.02 | qfq | 32,540,675 | 939,027,809 | -7.37% |
| 2025-06-18 | 31.74 | 33.30 | 30.21 | 30.40 | 30.25 | qfq | 52,729,562 | 1,669,697,169 | -2.31% |
| 2025-06-17 | 25.70 | 31.12 | 25.68 | 31.12 | 30.96 | qfq | 32,369,235 | 943,575,334 | 20.02% |
| 2025-06-16 | 25.14 | 25.96 | 25.01 | 25.93 | 25.80 | qfq | 19,865,772 | 508,264,069 | 4.73% |
| 2025-06-13 | 26.52 | 26.99 | 24.69 | 24.76 | 24.63 | qfq | 19,726,668 | 505,047,084 | -2.79% |
| 2025-06-12 | 24.50 | 25.63 | 24.50 | 25.47 | 25.34 | qfq | 15,581,800 | 394,624,651 | 1.88% |
| 2025-06-11 | 24.11 | 25.18 | 23.93 | 25.00 | 24.87 | qfq | 15,878,050 | 394,183,044 | 3.09% |
| 2025-06-10 | 24.70 | 24.70 | 23.83 | 24.25 | 24.13 | qfq | 8,509,650 | 206,748,617 | -1.98% |
| 2025-06-09 | 24.79 | 24.89 | 24.42 | 24.74 | 24.61 | qfq | 8,999,900 | 221,659,966 | 0.94% |
| 2025-06-06 | 24.40 | 25.26 | 24.30 | 24.51 | 24.39 | qfq | 11,696,450 | 289,140,405 | -1.17% |
| 2025-06-05 | 24.06 | 24.97 | 24.02 | 24.80 | 24.67 | qfq | 14,970,665 | 366,774,171 | 2.48% |
| 2025-06-04 | 24.01 | 24.90 | 23.88 | 24.20 | 24.08 | qfq | 9,705,500 | 234,375,897 | -0.62% |
| 2025-06-03 | 24.20 | 25.00 | 23.78 | 24.35 | 24.23 | qfq | 15,888,050 | 387,222,845 | 2.61% |
| 2025-05-30 | 24.08 | 24.65 | 23.61 | 23.73 | 23.61 | qfq | 12,144,950 | 290,820,998 | -1.94% |
| 2025-05-29 | 22.02 | 24.46 | 22.00 | 24.20 | 23.96 | qfq | 17,828,833 | 420,920,743 | 9.50% |
| 2025-05-28 | 21.90 | 22.50 | 21.67 | 22.10 | 21.88 | qfq | 5,252,500 | 116,356,467 | 0.68% |
| 2025-05-27 | 21.99 | 22.10 | 21.80 | 21.95 | 21.73 | qfq | 2,802,850 | 61,488,151 | -0.90% |
| 2025-05-26 | 21.92 | 22.28 | 21.80 | 22.15 | 21.93 | qfq | 3,436,000 | 75,630,232 | 1.14% |
| 2025-05-23 | 22.30 | 23.16 | 21.90 | 21.90 | 21.68 | qfq | 6,710,350 | 150,648,469 | -1.97% |
| 2025-05-22 | 22.72 | 23.07 | 22.27 | 22.34 | 22.12 | qfq | 4,939,450 | 111,459,969 | -2.02% |
| 2025-05-21 | 23.26 | 23.47 | 22.72 | 22.80 | 22.57 | qfq | 4,923,050 | 113,221,842 | -2.06% |
| 2025-05-20 | 23.10 | 23.30 | 22.67 | 23.28 | 23.05 | qfq | 5,182,550 | 119,604,604 | 0.61% |
| 2025-05-19 | 23.01 | 23.23 | 22.72 | 23.14 | 22.91 | qfq | 4,145,600 | 95,246,323 | 0.70% |
| 2025-05-16 | 23.10 | 23.29 | 22.80 | 22.98 | 22.75 | qfq | 5,124,050 | 118,078,156 | -0.78% |
| 2025-05-15 | 24.22 | 24.38 | 23.10 | 23.16 | 22.93 | qfq | 9,688,600 | 228,463,573 | -5.62% |
| 2025-05-14 | 24.14 | 24.74 | 23.83 | 24.54 | 24.30 | qfq | 10,938,877 | 265,807,954 | 1.32% |
| 2025-05-13 | 24.60 | 24.61 | 24.00 | 24.22 | 23.98 | qfq | 9,280,021 | 224,605,317 | -1.58% |
| 2025-05-12 | 23.68 | 24.75 | 23.42 | 24.61 | 24.36 | qfq | 15,390,022 | 372,718,884 | 4.28% |
| 2025-05-09 | 23.92 | 24.07 | 23.22 | 23.60 | 23.36 | qfq | 10,290,200 | 242,515,424 | -1.95% |
| 2025-05-08 | 23.46 | 24.45 | 23.08 | 24.07 | 23.83 | qfq | 14,278,022 | 339,716,104 | 3.08% |
| 2025-05-07 | 24.30 | 24.76 | 23.01 | 23.35 | 23.12 | qfq | 13,510,971 | 321,036,210 | -0.13% |
| 2025-05-06 | 22.53 | 23.39 | 22.53 | 23.38 | 23.15 | qfq | 9,771,350 | 225,890,421 | 5.46% |
| 2025-04-30 | 22.23 | 22.67 | 22.04 | 22.17 | 21.95 | qfq | 6,689,200 | 150,003,161 | 0.23% |
| 2025-04-29 | 22.31 | 22.52 | 21.80 | 22.12 | 21.90 | qfq | 7,035,200 | 156,184,548 | -1.69% |
| 2025-04-28 | 23.04 | 23.68 | 22.47 | 22.50 | 22.28 | qfq | 10,145,750 | 233,049,093 | -3.81% |
| 2025-04-25 | 23.39 | 24.40 | 22.42 | 23.39 | 23.16 | qfq | 14,387,323 | 334,686,836 | 1.87% |
| 2025-04-24 | 24.48 | 24.68 | 22.81 | 22.96 | 22.73 | qfq | 18,181,359 | 427,197,177 | -6.06% |
| 2025-04-23 | 24.83 | 26.72 | 24.37 | 24.44 | 24.20 | qfq | 24,004,099 | 611,383,432 | -4.12% |
| 2025-04-22 | 25.50 | 26.57 | 24.88 | 25.49 | 25.24 | qfq | 26,688,716 | 685,651,526 | 3.07% |
| 2025-04-21 | 23.67 | 25.78 | 23.67 | 24.73 | 24.48 | qfq | 20,918,162 | 517,979,588 | 2.02% |
| 2025-04-18 | 24.20 | 26.30 | 23.75 | 24.24 | 24.00 | qfq | 26,813,281 | 672,210,942 | -3.54% |
| 2025-04-17 | 24.13 | 25.33 | 23.51 | 25.13 | 24.88 | qfq | 30,800,946 | 756,801,430 | 3.93% |
| 2025-04-16 | 20.12 | 24.18 | 19.22 | 24.18 | 23.94 | qfq | 20,341,385 | 460,898,416 | 20.00% |
| 2025-04-15 | 20.49 | 20.55 | 20.01 | 20.15 | 19.95 | qfq | 3,000,490 | 60,722,264 | -1.23% |
| 2025-04-14 | 20.25 | 20.64 | 20.15 | 20.40 | 20.20 | qfq | 4,771,500 | 97,358,255 | 3.19% |
| 2025-04-11 | 19.69 | 20.12 | 19.50 | 19.77 | 19.57 | qfq | 4,677,650 | 92,984,679 | -0.50% |
| 2025-04-10 | 19.29 | 20.30 | 19.29 | 19.87 | 19.67 | qfq | 8,158,300 | 162,240,474 | 5.80% |
| 2025-04-09 | 17.71 | 18.95 | 16.45 | 18.78 | 18.59 | qfq | 7,031,750 | 126,194,514 | 5.03% |
| 2025-04-08 | 17.40 | 18.42 | 17.36 | 17.88 | 17.70 | qfq | 5,754,079 | 102,431,740 | 3.00% |
| 2025-04-07 | 19.84 | 20.36 | 17.36 | 17.36 | 17.19 | qfq | 6,453,450 | 119,327,598 | -20.00% |
| 2025-04-03 | 21.80 | 22.13 | 21.42 | 21.70 | 21.48 | qfq | 2,501,600 | 54,438,280 | -1.54% |
| 2025-04-02 | 22.20 | 22.40 | 21.99 | 22.04 | 21.82 | qfq | 1,951,000 | 43,323,873 | -0.36% |
| 2025-04-01 | 21.82 | 22.26 | 21.82 | 22.12 | 21.90 | qfq | 2,472,300 | 54,608,851 | 1.37% |
| 2025-03-31 | 22.11 | 22.13 | 21.40 | 21.82 | 21.60 | qfq | 3,427,700 | 74,443,515 | -1.58% |
| 2025-03-28 | 22.57 | 22.70 | 22.17 | 22.17 | 21.95 | qfq | 2,243,900 | 50,366,146 | -1.25% |
| 2025-03-27 | 22.50 | 22.80 | 22.25 | 22.45 | 22.23 | qfq | 2,605,300 | 58,714,857 | -0.71% |
| 2025-03-26 | 22.40 | 22.75 | 22.30 | 22.61 | 22.38 | qfq | 2,800,850 | 63,300,196 | 1.07% |
| 2025-03-25 | 22.60 | 22.68 | 22.10 | 22.37 | 22.15 | qfq | 3,001,400 | 67,195,484 | -1.45% |
| 2025-03-24 | 23.46 | 23.67 | 21.99 | 22.70 | 22.47 | qfq | 5,535,700 | 125,822,071 | -3.24% |
| 2025-03-21 | 24.11 | 24.15 | 23.42 | 23.46 | 23.23 | qfq | 4,843,456 | 115,082,840 | -3.06% |
| 2025-03-20 | 24.60 | 24.83 | 24.20 | 24.20 | 23.96 | qfq | 3,774,650 | 92,611,483 | -1.43% |
| 2025-03-19 | 25.01 | 25.01 | 24.46 | 24.55 | 24.31 | qfq | 4,429,850 | 109,274,276 | -2.11% |
| 2025-03-18 | 25.06 | 25.29 | 24.77 | 25.08 | 24.83 | qfq | 4,730,715 | 118,323,628 | 0.40% |
| 2025-03-17 | 25.08 | 25.32 | 24.92 | 24.98 | 24.73 | qfq | 4,960,250 | 124,483,950 | -1.26% |
| 2025-03-14 | 24.41 | 25.30 | 24.08 | 25.30 | 25.05 | qfq | 7,191,000 | 178,960,463 | 3.18% |
| 2025-03-13 | 25.70 | 25.70 | 24.31 | 24.52 | 24.28 | qfq | 7,759,000 | 193,141,851 | -4.74% |
| 2025-03-12 | 25.68 | 26.10 | 25.50 | 25.74 | 25.48 | qfq | 6,759,000 | 174,730,625 | 0.47% |
| 2025-03-11 | 25.52 | 25.74 | 25.23 | 25.62 | 25.36 | qfq | 7,197,889 | 183,312,679 | -1.84% |
| 2025-03-10 | 26.43 | 26.50 | 25.60 | 26.10 | 25.84 | qfq | 9,757,450 | 252,752,013 | -1.51% |
| 2025-03-07 | 26.73 | 27.39 | 26.27 | 26.50 | 26.24 | qfq | 15,019,250 | 404,585,878 | -2.32% |
| 2025-03-06 | 25.96 | 27.56 | 25.87 | 27.13 | 26.86 | qfq | 19,091,350 | 512,403,166 | 5.40% |
| 2025-03-05 | 26.05 | 26.05 | 25.29 | 25.74 | 25.48 | qfq | 7,123,136 | 182,839,597 | -1.23% |
| 2025-03-04 | 25.63 | 26.06 | 25.52 | 26.06 | 25.80 | qfq | 7,515,150 | 193,920,934 | 0.12% |
| 2025-03-03 | 25.62 | 26.43 | 25.28 | 26.03 | 25.77 | qfq | 9,263,399 | 239,948,718 | 2.08% |
| 2025-02-28 | 26.58 | 26.99 | 25.36 | 25.50 | 25.25 | qfq | 12,161,500 | 320,644,753 | -4.42% |
| 2025-02-27 | 25.95 | 26.69 | 25.76 | 26.68 | 26.41 | qfq | 13,305,794 | 349,608,580 | 2.85% |
| 2025-02-26 | 25.60 | 25.95 | 25.28 | 25.94 | 25.68 | qfq | 8,108,404 | 207,972,044 | 1.25% |
| 2025-02-25 | 25.80 | 26.18 | 25.56 | 25.62 | 25.36 | qfq | 8,107,150 | 209,450,390 | -2.33% |
| 2025-02-24 | 26.45 | 26.64 | 25.88 | 26.23 | 25.97 | qfq | 10,569,626 | 277,276,403 | -1.98% |
| 2025-02-21 | 26.20 | 26.80 | 26.08 | 26.76 | 26.49 | qfq | 15,003,186 | 398,007,435 | 2.57% |
| 2025-02-20 | 25.91 | 26.65 | 25.80 | 26.09 | 25.83 | qfq | 9,210,250 | 241,010,856 | 0.62% |
| 2025-02-19 | 25.59 | 25.94 | 25.42 | 25.93 | 25.67 | qfq | 7,896,150 | 203,485,147 | 1.89% |
| 2025-02-18 | 26.68 | 26.90 | 25.21 | 25.45 | 25.20 | qfq | 13,210,400 | 344,809,582 | -6.09% |
| 2025-02-17 | 26.51 | 27.13 | 26.12 | 27.10 | 26.83 | qfq | 17,059,226 | 455,576,543 | 2.61% |
| 2025-02-14 | 26.06 | 26.59 | 25.83 | 26.41 | 26.15 | qfq | 12,169,651 | 320,184,921 | 1.42% |
| 2025-02-13 | 27.00 | 27.00 | 25.76 | 26.04 | 25.78 | qfq | 13,449,390 | 352,800,401 | -2.51% |
| 2025-02-12 | 26.40 | 26.78 | 26.26 | 26.71 | 26.44 | qfq | 16,156,789 | 428,319,894 | -0.37% |
| 2025-02-11 | 26.00 | 26.97 | 25.67 | 26.81 | 26.54 | qfq | 22,179,189 | 585,557,617 | 2.88% |
| 2025-02-10 | 25.70 | 26.06 | 25.40 | 26.06 | 25.80 | qfq | 17,213,439 | 443,265,550 | 2.28% |
| 2025-02-07 | 24.72 | 25.84 | 24.52 | 25.48 | 25.23 | qfq | 19,148,586 | 483,911,239 | 3.12% |
| 2025-02-06 | 24.00 | 24.73 | 23.56 | 24.71 | 24.46 | qfq | 13,140,477 | 319,052,807 | 3.39% |
| 2025-02-05 | 23.71 | 24.09 | 23.52 | 23.90 | 23.66 | qfq | 9,057,090 | 215,927,109 | 2.27% |
| 2025-01-27 | 24.92 | 25.27 | 23.31 | 23.37 | 23.14 | qfq | 12,238,427 | 293,845,893 | -6.52% |
| 2025-01-24 | 24.55 | 25.07 | 24.31 | 25.00 | 24.75 | qfq | 14,311,200 | 354,928,472 | 1.87% |
| 2025-01-23 | 25.59 | 26.12 | 24.50 | 24.54 | 24.30 | qfq | 19,528,212 | 495,805,338 | -2.11% |
| 2025-01-22 | 24.26 | 25.20 | 24.14 | 25.07 | 24.82 | qfq | 20,032,506 | 495,943,618 | 1.58% |
| 2025-01-21 | 25.04 | 25.52 | 23.85 | 24.68 | 24.43 | qfq | 17,700,075 | 432,182,905 | -0.64% |
| 2025-01-20 | 23.76 | 26.23 | 23.56 | 24.84 | 24.59 | qfq | 27,530,500 | 682,805,909 | 8.00% |
| 2025-01-17 | 23.21 | 23.37 | 22.74 | 23.00 | 22.77 | qfq | 11,409,629 | 262,489,084 | -1.88% |
| 2025-01-16 | 24.01 | 24.47 | 23.25 | 23.44 | 23.21 | qfq | 13,733,997 | 327,181,544 | -0.93% |
| 2025-01-15 | 24.30 | 24.64 | 23.48 | 23.66 | 23.42 | qfq | 14,880,373 | 356,377,461 | -3.59% |
| 2025-01-14 | 23.27 | 24.69 | 22.87 | 24.54 | 24.30 | qfq | 19,226,650 | 460,083,273 | 7.30% |
| 2025-01-13 | 22.34 | 23.40 | 21.59 | 22.87 | 22.64 | qfq | 15,247,440 | 343,125,176 | -0.74% |
| 2025-01-10 | 25.54 | 25.75 | 22.89 | 23.04 | 22.81 | qfq | 24,373,000 | 591,635,680 | -11.49% |
| 2025-01-09 | 26.45 | 26.45 | 25.20 | 26.03 | 25.77 | qfq | 25,224,087 | 652,609,207 | -3.05% |
| 2025-01-08 | 25.30 | 27.50 | 24.92 | 26.85 | 26.58 | qfq | 32,671,261 | 860,070,777 | 4.39% |
| 2025-01-07 | 24.90 | 26.20 | 24.00 | 25.72 | 25.46 | qfq | 27,606,694 | 692,075,788 | 4.98% |
| 2025-01-06 | 28.00 | 28.60 | 24.50 | 24.50 | 24.26 | qfq | 33,421,825 | 868,265,395 | -20.01% |
| 2025-01-03 | 31.25 | 34.56 | 29.50 | 30.63 | 30.32 | qfq | 43,796,198 | 1,419,947,215 | -5.17% |
| 2025-01-02 | 29.38 | 33.03 | 28.11 | 32.30 | 31.98 | qfq | 41,706,075 | 1,278,514,095 | 6.60% |
| 2024-12-31 | 31.73 | 31.99 | 28.66 | 30.30 | 30.00 | qfq | 33,656,321 | 1,010,025,175 | -4.78% |
| 2024-12-30 | 29.81 | 35.00 | 28.45 | 31.82 | 31.50 | qfq | 46,207,564 | 1,442,726,180 | 8.05% |
| 2024-12-27 | 28.89 | 32.30 | 27.36 | 29.45 | 29.16 | qfq | 49,334,920 | 1,449,382,006 | 3.30% |
| 2024-12-26 | 23.91 | 28.51 | 23.91 | 28.51 | 28.23 | qfq | 45,695,061 | 1,272,877,780 | 19.99% |
| 2024-12-25 | 24.53 | 25.30 | 23.30 | 23.76 | 23.52 | qfq | 14,261,002 | 343,090,896 | -6.46% |
| 2024-12-24 | 26.58 | 26.70 | 24.20 | 25.40 | 25.15 | qfq | 20,822,868 | 531,941,267 | -5.75% |
| 2024-12-23 | 26.50 | 28.65 | 26.50 | 26.95 | 26.68 | qfq | 23,586,306 | 649,256,318 | -1.06% |
| 2024-12-20 | 25.62 | 27.69 | 25.42 | 27.24 | 26.97 | qfq | 24,837,559 | 667,328,730 | 5.05% |
| 2024-12-19 | 25.61 | 26.29 | 24.43 | 25.93 | 25.67 | qfq | 18,955,931 | 483,102,424 | -2.45% |
| 2024-12-18 | 24.89 | 27.70 | 24.06 | 26.58 | 26.32 | qfq | 29,031,226 | 754,571,006 | 3.54% |
| 2024-12-17 | 24.00 | 28.34 | 23.45 | 25.67 | 25.41 | qfq | 29,679,199 | 746,002,063 | 5.81% |
| 2024-12-16 | 23.56 | 25.15 | 23.04 | 24.26 | 24.02 | qfq | 14,616,000 | 354,413,960 | 3.01% |
| 2024-12-13 | 23.81 | 24.86 | 23.47 | 23.55 | 23.32 | qfq | 11,302,200 | 270,288,894 | -2.44% |
| 2024-12-12 | 23.45 | 24.66 | 23.25 | 24.14 | 23.90 | qfq | 12,242,329 | 293,115,444 | 2.77% |
| 2024-12-11 | 23.09 | 23.55 | 23.05 | 23.49 | 23.26 | qfq | 7,319,492 | 170,663,021 | 0.82% |
| 2024-12-10 | 23.30 | 23.78 | 22.85 | 23.30 | 23.07 | qfq | 12,118,900 | 283,153,065 | 3.37% |
| 2024-12-09 | 22.84 | 23.08 | 22.29 | 22.54 | 22.32 | qfq | 6,063,050 | 137,193,895 | -1.79% |
| 2024-12-06 | 23.00 | 23.45 | 22.40 | 22.95 | 22.72 | qfq | 9,777,708 | 224,578,118 | -0.43% |
| 2024-12-05 | 22.21 | 23.35 | 22.21 | 23.05 | 22.82 | qfq | 9,873,700 | 227,061,544 | 2.86% |
| 2024-12-04 | 22.46 | 22.89 | 22.19 | 22.41 | 22.19 | qfq | 6,113,000 | 137,812,556 | -1.15% |
| 2024-12-03 | 22.66 | 22.85 | 22.02 | 22.67 | 22.44 | qfq | 7,207,465 | 161,824,885 | 0.04% |
| 2024-12-02 | 22.21 | 22.70 | 21.80 | 22.66 | 22.43 | qfq | 9,370,219 | 209,171,274 | 1.57% |
| 2024-11-29 | 21.18 | 22.77 | 21.00 | 22.31 | 22.09 | qfq | 11,373,473 | 250,773,967 | 5.38% |
| 2024-11-28 | 21.20 | 21.93 | 21.10 | 21.17 | 20.96 | qfq | 7,319,302 | 157,303,692 | 1.05% |
| 2024-11-27 | 20.48 | 20.98 | 19.61 | 20.95 | 20.74 | qfq | 7,298,565 | 147,974,601 | 2.10% |
| 2024-11-26 | 21.41 | 21.77 | 20.47 | 20.52 | 20.32 | qfq | 10,427,536 | 219,586,391 | -5.91% |
| 2024-11-25 | 21.03 | 23.00 | 21.03 | 21.81 | 21.59 | qfq | 11,514,721 | 252,765,133 | -0.64% |
| 2024-11-22 | 22.77 | 23.80 | 21.85 | 21.95 | 21.73 | qfq | 10,022,348 | 228,720,350 | -5.18% |
| 2024-11-21 | 22.68 | 23.62 | 22.30 | 23.15 | 22.92 | qfq | 10,045,400 | 229,812,371 | 1.89% |
| 2024-11-20 | 22.45 | 23.04 | 22.16 | 22.72 | 22.49 | qfq | 7,985,950 | 180,695,131 | 1.79% |
| 2024-11-19 | 21.50 | 22.35 | 21.21 | 22.32 | 22.10 | qfq | 7,278,487 | 158,567,098 | 4.10% |
| 2024-11-18 | 23.50 | 23.91 | 21.21 | 21.44 | 21.23 | qfq | 13,362,473 | 294,809,291 | -9.54% |
| 2024-11-15 | 26.08 | 26.08 | 23.70 | 23.70 | 23.46 | qfq | 16,521,397 | 412,468,100 | -5.43% |
| 2024-11-14 | 24.98 | 26.23 | 24.31 | 25.06 | 24.81 | qfq | 17,042,426 | 431,489,603 | -1.34% |
| 2024-11-13 | 26.33 | 26.33 | 24.66 | 25.40 | 25.15 | qfq | 21,836,325 | 552,308,807 | -4.37% |
| 2024-11-12 | 24.54 | 29.22 | 24.31 | 26.56 | 26.30 | qfq | 38,750,862 | 1,047,054,307 | 9.08% |
| 2024-11-11 | 23.07 | 24.44 | 23.07 | 24.35 | 24.11 | qfq | 12,880,978 | 308,788,963 | 4.24% |
| 2024-11-08 | 24.82 | 25.22 | 23.27 | 23.36 | 23.13 | qfq | 14,588,068 | 350,971,361 | -2.18% |
| 2024-11-07 | 22.57 | 23.94 | 22.34 | 23.88 | 23.64 | qfq | 13,904,144 | 324,859,758 | 4.05% |
| 2024-11-06 | 22.90 | 23.75 | 22.40 | 22.95 | 22.72 | qfq | 11,908,314 | 274,817,185 | 0.57% |
| 2024-11-05 | 21.80 | 22.93 | 21.77 | 22.82 | 22.59 | qfq | 10,002,702 | 225,665,928 | 5.02% |
| 2024-11-04 | 20.91 | 21.73 | 20.91 | 21.73 | 21.51 | qfq | 4,784,150 | 102,882,819 | 2.50% |
| 2024-11-01 | 23.26 | 23.60 | 21.00 | 21.20 | 20.99 | qfq | 13,565,147 | 301,815,658 | -10.74% |
| 2024-10-31 | 22.65 | 23.99 | 22.11 | 23.75 | 23.51 | qfq | 17,914,225 | 416,862,136 | 4.44% |
| 2024-10-30 | 22.10 | 23.01 | 21.77 | 22.74 | 22.51 | qfq | 11,112,306 | 249,573,551 | -0.66% |
| 2024-10-29 | 22.70 | 23.89 | 22.35 | 22.89 | 22.66 | qfq | 17,798,831 | 409,637,769 | 2.32% |
| 2024-10-28 | 21.98 | 22.37 | 21.62 | 22.37 | 22.15 | qfq | 6,939,125 | 152,760,844 | 2.47% |
| 2024-10-25 | 21.90 | 22.19 | 21.60 | 21.83 | 21.61 | qfq | 6,404,250 | 139,886,141 | 0.14% |
| 2024-10-24 | 22.04 | 22.30 | 21.60 | 21.80 | 21.58 | qfq | 6,353,410 | 138,662,622 | -2.85% |
| 2024-10-23 | 22.30 | 22.94 | 22.28 | 22.44 | 22.22 | qfq | 8,824,236 | 199,801,858 | 0.58% |
| 2024-10-22 | 23.36 | 23.40 | 21.92 | 22.31 | 22.09 | qfq | 12,989,134 | 293,462,800 | -5.83% |
| 2024-10-21 | 22.97 | 23.95 | 22.78 | 23.69 | 23.45 | qfq | 16,423,213 | 383,723,064 | 3.18% |
| 2024-10-18 | 22.25 | 23.73 | 21.87 | 22.96 | 22.73 | qfq | 15,196,254 | 346,352,496 | 2.23% |
| 2024-10-17 | 22.52 | 23.12 | 22.30 | 22.46 | 22.24 | qfq | 12,200,003 | 277,692,042 | 2.00% |
| 2024-10-16 | 21.21 | 22.48 | 21.08 | 22.02 | 21.78 | qfq | 7,833,572 | 171,328,062 | -0.18% |
| 2024-10-15 | 22.00 | 23.48 | 21.75 | 22.06 | 21.82 | qfq | 13,949,115 | 316,301,112 | -1.16% |
| 2024-10-14 | 21.75 | 22.40 | 20.50 | 22.32 | 22.08 | qfq | 11,784,865 | 254,266,822 | 4.15% |
| 2024-10-11 | 21.78 | 22.70 | 21.00 | 21.43 | 21.20 | qfq | 12,361,053 | 271,116,888 | -2.06% |
| 2024-10-10 | 23.95 | 24.50 | 21.51 | 21.88 | 21.64 | qfq | 16,472,272 | 369,636,920 | -7.99% |
| 2024-10-09 | 23.98 | 27.10 | 23.15 | 23.78 | 23.52 | qfq | 27,766,373 | 689,198,832 | -6.53% |
| 2024-10-08 | 24.91 | 25.44 | 22.34 | 25.44 | 25.16 | qfq | 28,040,851 | 682,453,443 | 20.00% |
| 2024-09-30 | 18.99 | 21.32 | 18.50 | 21.20 | 20.97 | qfq | 24,880,258 | 492,670,073 | 18.70% |
| 2024-09-27 | 16.96 | 18.13 | 16.67 | 17.86 | 17.67 | qfq | 15,250,186 | 265,932,448 | 7.27% |
| 2024-09-26 | 16.19 | 16.72 | 16.03 | 16.65 | 16.47 | qfq | 10,779,802 | 176,589,039 | 1.83% |
| 2024-09-25 | 16.14 | 16.91 | 15.94 | 16.35 | 16.17 | qfq | 13,623,497 | 223,271,726 | 2.89% |
| 2024-09-24 | 15.40 | 16.04 | 14.94 | 15.89 | 15.72 | qfq | 12,250,926 | 190,908,972 | 4.20% |
| 2024-09-23 | 15.11 | 15.40 | 14.97 | 15.25 | 15.08 | qfq | 7,187,961 | 109,614,178 | 0.93% |
| 2024-09-20 | 15.04 | 15.43 | 15.00 | 15.11 | 14.95 | qfq | 8,351,659 | 126,932,610 | 0.47% |
| 2024-09-19 | 14.70 | 15.15 | 14.55 | 15.04 | 14.88 | qfq | 8,300,500 | 123,939,400 | 2.94% |
| 2024-09-18 | 14.44 | 14.65 | 14.07 | 14.61 | 14.45 | qfq | 6,764,532 | 97,409,119 | 0.90% |
| 2024-09-13 | 14.96 | 15.06 | 14.46 | 14.48 | 14.32 | qfq | 8,448,421 | 123,847,516 | -4.04% |
| 2024-09-12 | 15.03 | 15.28 | 14.90 | 15.09 | 14.93 | qfq | 9,160,791 | 138,245,243 | 0.47% |
| 2024-09-11 | 15.21 | 15.29 | 14.98 | 15.02 | 14.86 | qfq | 9,068,037 | 137,123,075 | -0.86% |
| 2024-09-10 | 15.30 | 15.59 | 14.77 | 15.15 | 14.99 | qfq | 14,237,772 | 214,573,818 | -2.07% |
| 2024-09-09 | 16.33 | 16.59 | 15.32 | 15.47 | 15.30 | qfq | 21,628,575 | 340,265,003 | -13.33% |
| 2024-09-06 | 20.17 | 20.17 | 17.78 | 17.85 | 17.66 | qfq | 33,437,938 | 632,920,591 | 1.88% |
| 2024-09-05 | 17.52 | 17.52 | 17.52 | 17.52 | 17.33 | qfq | 5,468,452 | 95,807,279 | 20.00% |
| 2024-09-04 | 14.62 | 14.71 | 14.45 | 14.60 | 14.44 | qfq | 2,331,350 | 33,937,696 | -1.02% |
| 2024-09-03 | 14.47 | 14.77 | 14.43 | 14.75 | 14.59 | qfq | 3,462,508 | 50,648,404 | 2.72% |
| 2024-09-02 | 15.09 | 15.17 | 14.30 | 14.36 | 14.20 | qfq | 3,905,100 | 57,338,785 | -4.65% |
| 2024-08-30 | 14.71 | 15.43 | 14.65 | 15.06 | 14.90 | qfq | 4,490,800 | 68,081,636 | 2.80% |
| 2024-08-29 | 14.30 | 14.77 | 14.16 | 14.65 | 14.49 | qfq | 2,983,150 | 43,420,416 | 2.38% |
| 2024-08-28 | 14.57 | 14.60 | 14.00 | 14.31 | 14.15 | qfq | 3,789,768 | 53,964,045 | -2.05% |
| 2024-08-27 | 14.81 | 15.13 | 14.54 | 14.61 | 14.45 | qfq | 3,174,700 | 46,822,361 | -2.86% |
| 2024-08-26 | 15.40 | 15.53 | 14.95 | 15.04 | 14.88 | qfq | 4,008,050 | 60,582,865 | -2.97% |
| 2024-08-23 | 14.98 | 15.66 | 14.60 | 15.50 | 15.33 | qfq | 5,583,525 | 85,695,628 | 4.03% |
| 2024-08-22 | 15.30 | 15.77 | 14.82 | 14.90 | 14.74 | qfq | 4,099,607 | 62,619,460 | -2.55% |
| 2024-08-21 | 15.35 | 15.70 | 15.24 | 15.29 | 15.12 | qfq | 2,793,390 | 43,118,144 | -0.65% |
| 2024-08-20 | 15.42 | 15.60 | 15.26 | 15.39 | 15.22 | qfq | 4,153,800 | 64,025,641 | -1.41% |
| 2024-08-19 | 15.49 | 16.10 | 15.49 | 15.61 | 15.44 | qfq | 6,679,671 | 105,657,979 | 1.23% |
| 2024-08-16 | 15.19 | 15.63 | 15.19 | 15.42 | 15.25 | qfq | 3,238,145 | 49,878,914 | 1.31% |
| 2024-08-15 | 14.88 | 15.35 | 14.70 | 15.22 | 15.05 | qfq | 3,016,060 | 45,593,366 | 2.01% |
| 2024-08-14 | 14.81 | 15.02 | 14.76 | 14.92 | 14.76 | qfq | 1,836,121 | 27,393,387 | 0.67% |
| 2024-08-13 | 14.62 | 14.82 | 14.49 | 14.82 | 14.66 | qfq | 1,899,000 | 27,905,468 | 1.23% |
| 2024-08-12 | 14.86 | 14.86 | 14.47 | 14.64 | 14.48 | qfq | 2,567,560 | 37,611,136 | -2.59% |
| 2024-08-09 | 15.09 | 15.22 | 14.91 | 15.03 | 14.87 | qfq | 2,712,010 | 40,821,440 | 0.60% |
| 2024-08-08 | 15.24 | 15.28 | 14.70 | 14.94 | 14.78 | qfq | 2,266,917 | 33,879,410 | -1.71% |
| 2024-08-07 | 15.15 | 15.39 | 15.06 | 15.20 | 15.04 | qfq | 2,545,317 | 38,840,874 | 0.26% |
| 2024-08-06 | 15.26 | 15.33 | 14.90 | 15.16 | 15.00 | qfq | 2,614,700 | 39,369,834 | 1.13% |
| 2024-08-05 | 15.50 | 15.69 | 14.91 | 14.99 | 14.83 | qfq | 4,379,850 | 66,762,570 | -3.66% |
| 2024-08-02 | 15.85 | 16.04 | 15.41 | 15.56 | 15.39 | qfq | 4,709,850 | 74,183,383 | -2.63% |
| 2024-08-01 | 16.07 | 16.23 | 15.87 | 15.98 | 15.81 | qfq | 5,522,692 | 88,448,005 | -1.30% |
| 2024-07-31 | 15.37 | 16.36 | 15.33 | 16.19 | 16.01 | qfq | 8,492,991 | 135,179,017 | 4.12% |
| 2024-07-30 | 15.35 | 16.05 | 15.22 | 15.55 | 15.38 | qfq | 8,082,050 | 126,075,697 | 0.45% |
| 2024-07-29 | 15.09 | 15.58 | 14.86 | 15.48 | 15.31 | qfq | 8,075,850 | 123,736,627 | 3.13% |
| 2024-07-26 | 14.72 | 15.19 | 14.71 | 15.01 | 14.85 | qfq | 7,527,141 | 111,981,478 | -0.92% |
| 2024-07-25 | 15.70 | 16.45 | 14.84 | 15.15 | 14.99 | qfq | 9,607,250 | 147,429,637 | 4.70% |
| 2024-07-24 | 14.90 | 14.90 | 14.45 | 14.47 | 14.31 | qfq | 3,021,950 | 44,161,336 | -2.69% |
| 2024-07-23 | 15.15 | 15.32 | 14.81 | 14.87 | 14.71 | qfq | 3,081,471 | 46,326,290 | -2.30% |
| 2024-07-22 | 14.77 | 15.25 | 14.74 | 15.22 | 15.05 | qfq | 5,036,950 | 75,705,484 | 3.89% |
| 2024-07-19 | 14.35 | 14.74 | 14.26 | 14.65 | 14.49 | qfq | 3,102,483 | 45,283,549 | 1.60% |
| 2024-07-18 | 14.51 | 14.56 | 14.02 | 14.42 | 14.26 | qfq | 4,400,250 | 62,672,287 | -1.30% |
| 2024-07-17 | 15.14 | 15.22 | 14.56 | 14.61 | 14.45 | qfq | 5,008,908 | 73,748,138 | -3.50% |
| 2024-07-16 | 14.84 | 15.25 | 14.71 | 15.14 | 14.98 | qfq | 5,769,800 | 87,113,218 | 1.27% |
| 2024-07-15 | 15.77 | 15.79 | 14.69 | 14.95 | 14.79 | qfq | 11,627,648 | 174,784,789 | -9.72% |
| 2024-07-12 | 16.70 | 17.02 | 16.48 | 16.56 | 16.38 | qfq | 4,516,007 | 75,341,960 | -1.43% |
| 2024-07-11 | 16.30 | 17.10 | 16.25 | 16.80 | 16.62 | qfq | 7,175,607 | 119,903,682 | 4.87% |
| 2024-07-10 | 15.98 | 16.39 | 15.83 | 16.02 | 15.85 | qfq | 5,153,124 | 82,950,002 | -0.93% |
| 2024-07-09 | 15.59 | 16.20 | 15.41 | 16.17 | 15.99 | qfq | 9,617,681 | 152,167,449 | -2.24% |
| 2024-07-08 | 17.46 | 17.71 | 16.31 | 16.54 | 16.36 | qfq | 8,181,159 | 137,463,399 | -7.08% |
| 2024-07-05 | 17.60 | 18.09 | 16.86 | 17.80 | 17.61 | qfq | 7,741,549 | 136,135,852 | -0.28% |
| 2024-07-04 | 18.16 | 18.53 | 17.48 | 17.85 | 17.66 | qfq | 10,228,317 | 183,880,715 | -1.11% |
| 2024-07-03 | 19.08 | 19.30 | 18.00 | 18.05 | 17.85 | qfq | 15,757,502 | 291,098,104 | -7.86% |
| 2024-07-02 | 18.34 | 20.98 | 18.34 | 19.59 | 19.38 | qfq | 23,306,881 | 459,754,268 | 7.11% |
| 2024-07-01 | 17.81 | 18.70 | 17.71 | 18.29 | 18.09 | qfq | 8,175,508 | 150,076,371 | 1.27% |
| 2024-06-28 | 18.42 | 18.75 | 18.03 | 18.06 | 17.86 | qfq | 11,483,679 | 211,409,891 | -4.49% |
| 2024-06-27 | 18.71 | 19.92 | 18.23 | 18.91 | 18.70 | qfq | 16,415,905 | 311,603,320 | -1.15% |
| 2024-06-26 | 18.50 | 19.44 | 18.30 | 19.13 | 18.92 | qfq | 17,037,683 | 321,290,927 | 0.26% |
| 2024-06-25 | 18.36 | 19.08 | 17.83 | 19.08 | 18.87 | qfq | 19,631,118 | 364,625,223 | 3.19% |
| 2024-06-24 | 17.35 | 19.14 | 16.72 | 18.49 | 18.29 | qfq | 17,342,756 | 314,336,470 | 5.06% |
| 2024-06-21 | 17.22 | 18.00 | 16.81 | 17.60 | 17.41 | qfq | 6,731,428 | 118,395,264 | 1.15% |
| 2024-06-20 | 17.76 | 17.99 | 17.30 | 17.40 | 17.21 | qfq | 5,500,500 | 96,932,077 | -2.47% |
| 2024-06-19 | 17.79 | 18.40 | 17.70 | 17.84 | 17.51 | qfq | 8,156,096 | 147,262,042 | 0.22% |
| 2024-06-18 | 17.15 | 17.90 | 17.03 | 17.80 | 17.47 | qfq | 6,141,150 | 107,604,306 | 3.85% |
| 2024-06-17 | 16.86 | 17.19 | 16.78 | 17.14 | 16.82 | qfq | 3,540,050 | 60,325,973 | -0.41% |
| 2024-06-14 | 16.88 | 17.45 | 16.72 | 17.21 | 16.89 | qfq | 5,148,450 | 88,184,186 | 1.77% |
| 2024-06-13 | 16.56 | 17.06 | 16.56 | 16.91 | 16.60 | qfq | 3,092,950 | 52,287,972 | 0.65% |
| 2024-06-12 | 16.48 | 16.92 | 16.47 | 16.80 | 16.49 | qfq | 3,441,050 | 57,690,002 | 1.88% |
| 2024-06-11 | 15.87 | 16.56 | 15.46 | 16.49 | 16.18 | qfq | 4,362,750 | 70,537,796 | 3.84% |
| 2024-06-07 | 16.20 | 16.39 | 15.77 | 15.88 | 15.59 | qfq | 4,187,849 | 67,204,608 | 0.63% |
| 2024-06-06 | 16.81 | 16.95 | 15.55 | 15.78 | 15.49 | qfq | 5,749,686 | 92,248,301 | -6.29% |
| 2024-06-05 | 16.94 | 17.45 | 16.73 | 16.84 | 16.53 | qfq | 3,425,888 | 58,191,280 | -0.59% |
| 2024-06-04 | 17.63 | 17.63 | 16.69 | 16.94 | 16.63 | qfq | 4,982,150 | 84,595,970 | -4.56% |
| 2024-06-03 | 17.97 | 18.29 | 17.51 | 17.75 | 17.42 | qfq | 5,049,550 | 90,101,450 | -2.31% |
| 2024-05-31 | 17.23 | 18.26 | 17.12 | 18.17 | 17.83 | qfq | 7,212,400 | 129,264,084 | 5.46% |
| 2024-05-30 | 17.00 | 17.67 | 17.00 | 17.23 | 16.91 | qfq | 4,506,050 | 77,601,478 | -1.54% |
| 2024-05-29 | 16.90 | 18.35 | 16.88 | 17.50 | 17.18 | qfq | 6,581,787 | 116,701,711 | 3.18% |
| 2024-05-28 | 17.21 | 17.35 | 16.92 | 16.96 | 16.65 | qfq | 1,985,644 | 33,934,130 | -2.30% |
| 2024-05-27 | 17.20 | 17.40 | 16.88 | 17.36 | 17.04 | qfq | 2,527,302 | 43,294,052 | 1.05% |
| 2024-05-24 | 17.74 | 17.74 | 17.18 | 17.18 | 16.86 | qfq | 3,449,585 | 59,906,838 | -3.48% |
| 2024-05-23 | 18.13 | 18.37 | 17.60 | 17.80 | 17.47 | qfq | 3,768,700 | 67,634,392 | -1.82% |
| 2024-05-22 | 17.73 | 18.18 | 17.65 | 18.13 | 17.79 | qfq | 3,488,451 | 62,805,039 | 1.45% |
| 2024-05-21 | 17.99 | 18.23 | 17.79 | 17.87 | 17.54 | qfq | 2,838,193 | 50,932,219 | -0.28% |
| 2024-05-20 | 17.81 | 18.17 | 17.69 | 17.92 | 17.59 | qfq | 3,209,671 | 57,449,278 | 0.06% |
| 2024-05-17 | 17.94 | 18.01 | 17.55 | 17.91 | 17.58 | qfq | 3,428,193 | 61,083,002 | 0.62% |
| 2024-05-16 | 17.55 | 17.94 | 17.42 | 17.80 | 17.47 | qfq | 4,270,555 | 75,571,364 | 2.83% |
| 2024-05-15 | 17.55 | 17.77 | 17.23 | 17.31 | 16.99 | qfq | 2,748,472 | 47,972,463 | -2.09% |
| 2024-05-14 | 17.65 | 17.78 | 17.38 | 17.68 | 17.35 | qfq | 3,074,541 | 54,058,735 | 1.73% |
| 2024-05-13 | 17.95 | 17.95 | 17.16 | 17.38 | 17.06 | qfq | 5,621,750 | 98,579,333 | -5.23% |
| 2024-05-10 | 18.11 | 18.81 | 17.49 | 18.34 | 18.00 | qfq | 8,274,080 | 150,974,077 | 2.00% |
| 2024-05-09 | 18.05 | 18.31 | 17.92 | 17.98 | 17.65 | qfq | 3,714,622 | 67,176,309 | 0.56% |
| 2024-05-08 | 18.25 | 18.36 | 17.73 | 17.88 | 17.55 | qfq | 5,254,430 | 94,669,580 | -4.08% |
| 2024-05-07 | 17.90 | 19.13 | 17.69 | 18.64 | 18.29 | qfq | 7,857,299 | 144,774,998 | 3.84% |
| 2024-05-06 | 18.27 | 18.28 | 17.82 | 17.95 | 17.62 | qfq | 5,290,450 | 95,273,974 | 0.17% |
| 2024-04-30 | 18.18 | 19.35 | 17.90 | 17.92 | 17.59 | qfq | 8,516,450 | 157,127,654 | -0.28% |
| 2024-04-29 | 17.45 | 18.15 | 17.36 | 17.97 | 17.64 | qfq | 4,745,799 | 84,828,402 | 2.57% |
| 2024-04-26 | 16.76 | 17.55 | 16.67 | 17.52 | 17.20 | qfq | 5,961,101 | 102,310,095 | 5.73% |
| 2024-04-25 | 16.68 | 16.95 | 16.50 | 16.57 | 16.26 | qfq | 3,889,400 | 64,983,391 | -0.90% |
| 2024-04-24 | 16.45 | 16.78 | 16.38 | 16.72 | 16.41 | qfq | 3,571,663 | 59,359,519 | 3.15% |
| 2024-04-23 | 16.04 | 16.42 | 15.80 | 16.21 | 15.91 | qfq | 4,228,744 | 68,330,148 | 2.86% |
| 2024-04-22 | 15.53 | 15.82 | 15.06 | 15.76 | 15.47 | qfq | 3,026,338 | 47,079,992 | 0.96% |
| 2024-04-19 | 16.06 | 16.11 | 15.53 | 15.61 | 15.32 | qfq | 3,242,182 | 51,024,937 | -2.62% |
| 2024-04-18 | 16.18 | 16.43 | 15.82 | 16.03 | 15.73 | qfq | 3,779,857 | 60,990,771 | -1.23% |
| 2024-04-17 | 15.06 | 16.28 | 15.06 | 16.23 | 15.93 | qfq | 5,184,687 | 82,669,801 | 9.44% |
| 2024-04-16 | 16.47 | 16.65 | 14.80 | 14.83 | 14.55 | qfq | 6,006,965 | 92,181,195 | -10.55% |
| 2024-04-15 | 17.35 | 17.52 | 15.50 | 16.58 | 16.27 | qfq | 5,725,242 | 95,324,791 | -4.44% |
| 2024-04-12 | 17.88 | 18.19 | 17.28 | 17.35 | 17.03 | qfq | 4,899,634 | 86,497,841 | -3.13% |
| 2024-04-11 | 18.10 | 18.43 | 17.87 | 17.91 | 17.58 | qfq | 5,801,151 | 105,110,315 | -3.08% |
| 2024-04-10 | 18.02 | 19.30 | 17.88 | 18.48 | 18.14 | qfq | 8,337,893 | 155,248,872 | 1.99% |
| 2024-04-09 | 17.78 | 18.27 | 17.78 | 18.12 | 17.78 | qfq | 2,570,297 | 46,309,276 | 1.06% |
| 2024-04-08 | 18.38 | 18.56 | 17.92 | 17.93 | 17.60 | qfq | 3,647,339 | 66,428,505 | -2.45% |
| 2024-04-03 | 18.77 | 18.86 | 18.26 | 18.38 | 18.04 | qfq | 3,371,520 | 62,272,776 | -2.80% |
| 2024-04-02 | 19.22 | 19.28 | 18.71 | 18.91 | 18.56 | qfq | 4,049,745 | 76,604,930 | -1.72% |
| 2024-04-01 | 18.66 | 19.25 | 18.57 | 19.24 | 18.88 | qfq | 4,434,555 | 84,025,498 | 3.83% |
| 2024-03-29 | 18.60 | 18.68 | 18.11 | 18.53 | 18.19 | qfq | 3,884,477 | 71,443,725 | -0.16% |
| 2024-03-28 | 17.58 | 18.76 | 17.53 | 18.56 | 18.22 | qfq | 5,886,720 | 108,002,958 | 4.92% |
| 2024-03-27 | 18.99 | 19.19 | 17.69 | 17.69 | 17.36 | qfq | 6,732,677 | 123,237,252 | -7.96% |
| 2024-03-26 | 19.51 | 19.80 | 18.92 | 19.22 | 18.86 | qfq | 6,802,427 | 131,482,720 | -1.08% |
| 2024-03-25 | 20.48 | 20.61 | 19.37 | 19.43 | 19.07 | qfq | 6,643,101 | 132,724,069 | -4.66% |
| 2024-03-22 | 20.79 | 20.88 | 20.02 | 20.38 | 20.00 | qfq | 8,149,198 | 166,425,392 | -2.49% |
| 2024-03-21 | 21.11 | 21.31 | 20.50 | 20.90 | 20.51 | qfq | 9,197,472 | 191,966,940 | -0.33% |
| 2024-03-20 | 20.62 | 21.03 | 20.48 | 20.97 | 20.58 | qfq | 9,327,119 | 194,259,284 | 2.44% |
| 2024-03-19 | 20.44 | 20.96 | 20.27 | 20.47 | 20.09 | qfq | 9,271,326 | 191,204,247 | -0.05% |
| 2024-03-18 | 20.27 | 20.50 | 19.97 | 20.48 | 20.10 | qfq | 7,413,808 | 150,321,872 | 1.89% |
| 2024-03-15 | 19.70 | 20.28 | 19.42 | 20.10 | 19.73 | qfq | 6,480,639 | 128,688,016 | 1.26% |
| 2024-03-14 | 20.40 | 20.40 | 19.48 | 19.85 | 19.48 | qfq | 7,757,264 | 154,549,902 | -2.74% |
| 2024-03-13 | 20.08 | 20.97 | 19.97 | 20.41 | 20.03 | qfq | 11,394,957 | 232,639,282 | 1.49% |
| 2024-03-12 | 19.69 | 20.21 | 19.58 | 20.11 | 19.74 | qfq | 9,344,288 | 186,695,462 | 2.76% |
| 2024-03-11 | 19.10 | 19.58 | 18.80 | 19.57 | 19.21 | qfq | 6,014,991 | 115,671,422 | 2.25% |
| 2024-03-08 | 19.17 | 19.29 | 18.68 | 19.14 | 18.78 | qfq | 5,889,872 | 111,970,507 | 1.16% |
| 2024-03-07 | 19.68 | 19.96 | 18.90 | 18.92 | 18.57 | qfq | 9,866,250 | 191,081,597 | -4.44% |
| 2024-03-06 | 19.70 | 20.20 | 19.67 | 19.80 | 19.43 | qfq | 9,299,005 | 184,852,260 | -2.56% |
| 2024-03-05 | 19.80 | 20.91 | 19.55 | 20.32 | 19.94 | qfq | 14,384,021 | 290,419,666 | 1.65% |
| 2024-03-04 | 20.40 | 20.68 | 19.52 | 19.99 | 19.62 | qfq | 11,176,635 | 223,734,848 | -2.39% |
| 2024-03-01 | 20.03 | 20.70 | 19.70 | 20.48 | 20.10 | qfq | 16,897,275 | 340,556,718 | 1.24% |
| 2024-02-29 | 19.00 | 21.47 | 19.00 | 20.23 | 19.85 | qfq | 19,302,462 | 389,131,037 | 9.53% |
| 2024-02-28 | 20.03 | 21.78 | 18.44 | 18.47 | 18.13 | qfq | 20,830,239 | 421,254,623 | -8.52% |
| 2024-02-27 | 18.95 | 20.76 | 18.72 | 20.19 | 19.82 | qfq | 13,680,150 | 271,903,382 | 5.76% |
| 2024-02-26 | 18.88 | 19.48 | 18.38 | 19.09 | 18.74 | qfq | 11,732,166 | 222,408,791 | 1.06% |
| 2024-02-23 | 18.35 | 18.96 | 17.90 | 18.89 | 18.54 | qfq | 13,037,258 | 241,061,028 | 4.36% |
| 2024-02-22 | 17.33 | 18.28 | 17.33 | 18.10 | 17.76 | qfq | 12,074,644 | 215,339,862 | 4.62% |
| 2024-02-21 | 16.75 | 18.28 | 16.58 | 17.30 | 16.98 | qfq | 11,971,557 | 208,995,161 | 0.99% |
| 2024-02-20 | 16.52 | 17.45 | 16.01 | 17.13 | 16.81 | qfq | 10,391,522 | 174,826,047 | 3.63% |
| 2024-02-19 | 15.95 | 16.88 | 15.80 | 16.53 | 16.22 | qfq | 10,172,433 | 165,592,820 | 6.37% |
| 2024-02-08 | 14.15 | 15.79 | 14.15 | 15.54 | 15.25 | qfq | 10,101,828 | 151,788,710 | 11.80% |
| 2024-02-07 | 14.71 | 15.27 | 13.55 | 13.90 | 13.64 | qfq | 9,625,039 | 139,646,689 | -5.70% |
| 2024-02-06 | 14.08 | 15.15 | 13.12 | 14.74 | 14.47 | qfq | 9,152,221 | 129,417,873 | 4.84% |
| 2024-02-05 | 16.00 | 16.10 | 13.70 | 14.06 | 13.80 | qfq | 10,945,154 | 160,123,935 | -13.53% |
| 2024-02-02 | 17.50 | 17.83 | 15.69 | 16.26 | 15.96 | qfq | 9,441,712 | 158,088,498 | -6.44% |
| 2024-02-01 | 16.78 | 17.97 | 16.60 | 17.38 | 17.06 | qfq | 9,138,810 | 158,994,923 | 2.84% |
| 2024-01-31 | 18.38 | 18.47 | 16.86 | 16.90 | 16.59 | qfq | 10,109,904 | 176,729,698 | -8.15% |
| 2024-01-30 | 19.68 | 19.78 | 18.30 | 18.40 | 18.06 | qfq | 11,154,499 | 210,481,591 | -8.78% |
| 2024-01-29 | 22.15 | 22.45 | 20.11 | 20.17 | 19.80 | qfq | 13,546,296 | 283,305,405 | -10.44% |
| 2024-01-26 | 23.09 | 23.75 | 22.51 | 22.52 | 22.10 | qfq | 13,274,683 | 307,909,902 | -3.18% |
| 2024-01-25 | 22.68 | 23.39 | 22.01 | 23.26 | 22.83 | qfq | 15,205,816 | 348,146,341 | 1.48% |
| 2024-01-24 | 21.95 | 23.35 | 21.91 | 22.92 | 22.49 | qfq | 14,270,504 | 323,994,681 | 4.18% |
| 2024-01-23 | 21.90 | 22.61 | 21.31 | 22.00 | 21.59 | qfq | 11,251,646 | 247,623,873 | -0.59% |
| 2024-01-22 | 23.90 | 24.34 | 21.80 | 22.13 | 21.72 | qfq | 15,844,037 | 362,689,835 | -8.78% |
| 2024-01-19 | 26.49 | 26.56 | 24.22 | 24.26 | 23.81 | qfq | 18,980,587 | 471,094,509 | -9.00% |
| 2024-01-18 | 27.08 | 27.73 | 25.60 | 26.66 | 26.17 | qfq | 19,659,940 | 520,096,779 | -3.93% |
| 2024-01-17 | 28.45 | 29.35 | 26.90 | 27.75 | 27.24 | qfq | 23,092,381 | 654,766,157 | -5.77% |
| 2024-01-16 | 27.78 | 30.96 | 27.68 | 29.45 | 28.90 | qfq | 31,582,344 | 919,978,227 | 4.62% |
| 2024-01-15 | 26.37 | 29.19 | 26.20 | 28.15 | 27.63 | qfq | 30,552,696 | 836,360,565 | 4.65% |
| 2024-01-12 | 28.59 | 29.31 | 26.78 | 26.90 | 26.40 | qfq | 39,778,993 | 1,113,185,510 | -2.75% |
| 2024-01-11 | 22.98 | 27.66 | 22.86 | 27.66 | 27.15 | qfq | 23,474,047 | 618,185,938 | 20.00% |
| 2024-01-10 | 24.49 | 24.49 | 22.55 | 23.05 | 22.62 | qfq | 13,473,932 | 314,558,226 | -7.76% |
| 2024-01-09 | 25.28 | 25.28 | 24.11 | 24.99 | 24.53 | qfq | 17,021,063 | 421,346,424 | -2.57% |
| 2024-01-08 | 24.89 | 27.10 | 24.88 | 25.65 | 25.17 | qfq | 23,763,880 | 618,554,050 | 2.27% |
| 2024-01-05 | 24.00 | 25.72 | 23.70 | 25.08 | 24.61 | qfq | 17,512,522 | 434,036,054 | 3.47% |
| 2024-01-04 | 24.94 | 26.50 | 24.19 | 24.24 | 23.79 | qfq | 18,117,945 | 457,972,552 | -4.60% |
| 2024-01-03 | 24.56 | 25.88 | 24.49 | 25.41 | 24.94 | qfq | 16,793,510 | 425,002,356 | 2.09% |
| 2024-01-02 | 24.19 | 25.50 | 23.77 | 24.89 | 24.43 | qfq | 14,011,406 | 347,038,076 | 2.60% |
| 2023-12-29 | 24.40 | 24.63 | 24.11 | 24.26 | 23.81 | qfq | 11,500,586 | 279,667,663 | -1.30% |
| 2023-12-28 | 23.63 | 24.58 | 23.10 | 24.58 | 24.12 | qfq | 13,429,074 | 322,390,804 | 3.49% |
| 2023-12-27 | 23.80 | 24.09 | 22.99 | 23.75 | 23.31 | qfq | 8,745,917 | 206,116,639 | -0.88% |
| 2023-12-26 | 23.50 | 24.16 | 23.44 | 23.96 | 23.52 | qfq | 10,790,811 | 256,567,497 | -0.95% |
| 2023-12-25 | 23.99 | 24.94 | 22.56 | 24.19 | 23.74 | qfq | 18,658,209 | 442,711,831 | 1.04% |
| 2023-12-22 | 21.96 | 25.90 | 21.50 | 23.94 | 23.50 | qfq | 20,472,846 | 489,451,381 | 9.02% |
| 2023-12-21 | 21.87 | 22.19 | 21.55 | 21.96 | 21.55 | qfq | 2,716,550 | 59,427,136 | 0.37% |
| 2023-12-20 | 22.45 | 22.47 | 21.87 | 21.88 | 21.47 | qfq | 2,683,963 | 59,309,359 | -2.15% |
| 2023-12-19 | 22.34 | 22.67 | 22.13 | 22.36 | 21.95 | qfq | 2,281,100 | 51,087,558 | -0.18% |
| 2023-12-18 | 22.67 | 23.17 | 22.38 | 22.40 | 21.98 | qfq | 3,404,786 | 77,292,854 | -1.62% |
| 2023-12-15 | 22.69 | 22.98 | 22.41 | 22.77 | 22.35 | qfq | 2,806,161 | 63,697,797 | 0.26% |
| 2023-12-14 | 22.95 | 23.28 | 22.65 | 22.71 | 22.29 | qfq | 3,042,191 | 69,744,567 | -0.39% |
| 2023-12-13 | 23.31 | 23.36 | 22.77 | 22.80 | 22.38 | qfq | 3,000,949 | 69,170,685 | -2.40% |
| 2023-12-12 | 23.23 | 23.66 | 23.08 | 23.36 | 22.93 | qfq | 4,113,699 | 96,031,127 | 0.73% |
| 2023-12-11 | 22.39 | 23.21 | 22.10 | 23.19 | 22.76 | qfq | 4,385,685 | 99,381,661 | 2.79% |
| 2023-12-08 | 23.17 | 23.29 | 22.51 | 22.56 | 22.14 | qfq | 4,524,300 | 103,134,814 | -2.25% |
| 2023-12-07 | 22.78 | 23.23 | 22.66 | 23.08 | 22.65 | qfq | 4,419,931 | 101,633,250 | 1.41% |
| 2023-12-06 | 22.52 | 23.18 | 22.22 | 22.76 | 22.34 | qfq | 4,309,800 | 97,993,582 | 0.53% |
| 2023-12-05 | 23.43 | 23.60 | 22.64 | 22.64 | 22.22 | qfq | 4,107,850 | 94,261,667 | -4.03% |
| 2023-12-04 | 23.36 | 23.94 | 23.30 | 23.59 | 23.15 | qfq | 4,453,071 | 105,586,043 | 0.81% |
| 2023-12-01 | 22.80 | 23.46 | 22.55 | 23.40 | 22.97 | qfq | 4,211,467 | 97,468,696 | 2.86% |
| 2023-11-30 | 23.22 | 23.27 | 22.45 | 22.75 | 22.33 | qfq | 4,321,216 | 98,317,431 | -2.02% |
| 2023-11-29 | 23.83 | 23.88 | 23.14 | 23.22 | 22.79 | qfq | 7,088,204 | 165,879,031 | -2.93% |
| 2023-11-28 | 24.31 | 24.40 | 23.70 | 23.92 | 23.48 | qfq | 4,259,103 | 101,912,725 | -1.32% |
| 2023-11-27 | 23.58 | 24.46 | 23.56 | 24.24 | 23.79 | qfq | 6,035,386 | 144,930,119 | 2.84% |
| 2023-11-24 | 24.48 | 24.59 | 23.38 | 23.57 | 23.13 | qfq | 5,803,679 | 138,024,504 | -3.72% |
| 2023-11-23 | 24.45 | 24.58 | 23.87 | 24.48 | 24.03 | qfq | 5,731,523 | 139,003,099 | -0.65% |
| 2023-11-22 | 24.70 | 25.20 | 24.52 | 24.64 | 24.18 | qfq | 6,791,990 | 168,733,267 | -0.73% |
| 2023-11-21 | 24.95 | 25.38 | 24.69 | 24.82 | 24.36 | qfq | 10,153,742 | 254,243,908 | 0.16% |
| 2023-11-20 | 25.00 | 25.01 | 24.41 | 24.78 | 24.32 | qfq | 6,622,933 | 163,276,056 | -0.32% |
| 2023-11-17 | 25.02 | 25.28 | 24.64 | 24.86 | 24.40 | qfq | 7,652,900 | 190,392,005 | -1.43% |
| 2023-11-16 | 25.42 | 25.88 | 24.88 | 25.22 | 24.75 | qfq | 11,677,746 | 296,543,725 | -0.98% |
| 2023-11-15 | 25.30 | 27.00 | 25.29 | 25.47 | 25.00 | qfq | 22,001,575 | 571,720,562 | 1.84% |
| 2023-11-14 | 24.18 | 25.59 | 24.17 | 25.01 | 24.55 | qfq | 15,353,219 | 382,443,649 | 3.56% |
| 2023-11-13 | 23.36 | 24.21 | 23.33 | 24.15 | 23.70 | qfq | 9,947,056 | 238,133,092 | 4.09% |
| 2023-11-10 | 23.23 | 23.40 | 22.96 | 23.20 | 22.77 | qfq | 3,929,762 | 91,067,027 | -0.60% |
| 2023-11-09 | 23.59 | 23.80 | 23.17 | 23.34 | 22.91 | qfq | 5,548,354 | 129,961,060 | -0.72% |
| 2023-11-08 | 23.50 | 24.10 | 23.38 | 23.51 | 23.07 | qfq | 8,214,636 | 194,717,693 | -0.21% |
| 2023-11-07 | 22.94 | 23.71 | 22.79 | 23.56 | 23.12 | qfq | 6,995,407 | 163,290,513 | 2.48% |
| 2023-11-06 | 22.64 | 23.08 | 22.42 | 22.99 | 22.56 | qfq | 5,708,636 | 130,256,103 | 3.00% |
| 2023-11-03 | 22.05 | 22.45 | 22.03 | 22.32 | 21.91 | qfq | 3,935,621 | 87,856,775 | 1.22% |
| 2023-11-02 | 22.21 | 22.50 | 22.05 | 22.05 | 21.64 | qfq | 4,430,758 | 98,513,927 | -0.68% |
| 2023-11-01 | 21.89 | 22.21 | 21.79 | 22.20 | 21.79 | qfq | 4,368,587 | 96,206,747 | 1.37% |
| 2023-10-31 | 22.22 | 22.54 | 21.54 | 21.90 | 21.49 | qfq | 5,409,255 | 119,239,058 | -1.88% |
| 2023-10-30 | 21.22 | 22.40 | 21.18 | 22.32 | 21.91 | qfq | 6,863,017 | 150,761,901 | 4.10% |
| 2023-10-27 | 21.58 | 21.62 | 20.69 | 21.44 | 21.04 | qfq | 7,948,118 | 168,139,318 | -1.83% |
| 2023-10-26 | 21.74 | 22.26 | 21.50 | 21.84 | 21.43 | qfq | 5,987,462 | 131,194,025 | -0.46% |
| 2023-10-25 | 21.55 | 22.28 | 21.50 | 21.94 | 21.53 | qfq | 5,915,252 | 129,881,005 | 1.72% |
| 2023-10-24 | 21.20 | 21.70 | 20.46 | 21.57 | 21.17 | qfq | 7,008,621 | 149,149,869 | 2.32% |
| 2023-10-23 | 22.81 | 22.82 | 20.98 | 21.08 | 20.69 | qfq | 9,457,514 | 202,300,856 | -7.87% |
| 2023-10-20 | 24.52 | 24.78 | 22.75 | 22.88 | 22.46 | qfq | 10,919,084 | 255,277,667 | -7.70% |
| 2023-10-19 | 24.68 | 25.55 | 24.57 | 24.79 | 24.33 | qfq | 9,081,955 | 227,699,268 | -0.92% |
| 2023-10-18 | 25.60 | 25.60 | 24.68 | 25.02 | 24.56 | qfq | 12,782,174 | 321,480,120 | -4.43% |
| 2023-10-17 | 25.28 | 26.42 | 25.10 | 26.18 | 25.69 | qfq | 21,138,134 | 546,498,691 | 6.60% |
| 2023-10-16 | 24.25 | 24.59 | 23.91 | 24.56 | 24.10 | qfq | 8,438,779 | 205,823,399 | 1.36% |
| 2023-10-13 | 24.34 | 24.65 | 24.07 | 24.23 | 23.78 | qfq | 7,700,056 | 187,188,979 | -1.10% |
| 2023-10-12 | 25.00 | 25.19 | 24.31 | 24.50 | 24.05 | qfq | 8,595,100 | 210,655,844 | -0.89% |
| 2023-10-11 | 24.43 | 24.81 | 24.19 | 24.72 | 24.26 | qfq | 13,832,103 | 339,979,500 | -1.47% |
| 2023-10-10 | 23.45 | 25.56 | 23.30 | 25.09 | 24.62 | qfq | 22,230,424 | 542,008,706 | 8.85% |
| 2023-10-09 | 23.00 | 23.33 | 22.82 | 23.05 | 22.62 | qfq | 5,517,739 | 127,119,476 | -1.03% |
| 2023-09-28 | 22.87 | 23.55 | 22.87 | 23.29 | 22.86 | qfq | 6,939,316 | 161,474,938 | 2.24% |
| 2023-09-27 | 23.19 | 23.49 | 22.77 | 22.78 | 22.36 | qfq | 7,111,866 | 164,094,625 | -2.52% |
| 2023-09-26 | 23.23 | 23.60 | 23.14 | 23.37 | 22.94 | qfq | 6,651,857 | 155,826,115 | -0.04% |
| 2023-09-25 | 23.50 | 23.55 | 23.14 | 23.38 | 22.95 | qfq | 6,753,386 | 157,582,211 | -1.06% |
| 2023-09-22 | 22.90 | 23.70 | 22.83 | 23.63 | 23.19 | qfq | 8,033,968 | 187,855,160 | 2.74% |
| 2023-09-21 | 22.90 | 23.23 | 22.80 | 23.00 | 22.57 | qfq | 4,993,250 | 114,898,515 | 0.22% |
| 2023-09-20 | 23.23 | 23.44 | 22.91 | 22.95 | 22.52 | qfq | 6,665,977 | 154,125,549 | -2.01% |
| 2023-09-19 | 23.21 | 23.76 | 22.95 | 23.42 | 22.99 | qfq | 8,324,461 | 194,780,608 | 0.73% |
| 2023-09-18 | 22.77 | 23.37 | 22.54 | 23.25 | 22.82 | qfq | 8,933,031 | 206,107,164 | 1.62% |
| 2023-09-15 | 23.70 | 23.81 | 22.88 | 22.88 | 22.46 | qfq | 13,033,437 | 301,713,396 | -3.30% |
| 2023-09-14 | 25.56 | 25.98 | 23.61 | 23.66 | 23.22 | qfq | 21,131,055 | 516,499,229 | -8.93% |
| 2023-09-13 | 26.29 | 28.78 | 25.93 | 25.98 | 25.50 | qfq | 30,794,342 | 836,634,028 | 2.49% |
| 2023-09-12 | 24.65 | 25.78 | 24.41 | 25.35 | 24.88 | qfq | 19,985,842 | 502,727,661 | 4.45% |
| 2023-09-11 | 24.10 | 24.33 | 23.55 | 24.27 | 23.82 | qfq | 8,388,637 | 201,590,056 | 0.71% |
| 2023-09-08 | 24.25 | 24.37 | 23.30 | 24.10 | 23.65 | qfq | 11,903,319 | 283,757,209 | -0.62% |
| 2023-09-07 | 24.21 | 24.95 | 24.12 | 24.25 | 23.80 | qfq | 12,184,294 | 299,220,277 | -0.86% |
| 2023-09-06 | 24.15 | 24.60 | 23.63 | 24.46 | 24.01 | qfq | 13,374,189 | 323,641,366 | 0.66% |
| 2023-09-05 | 25.66 | 25.87 | 24.18 | 24.30 | 23.85 | qfq | 17,769,927 | 442,058,199 | -5.23% |
| 2023-09-04 | 26.22 | 26.55 | 25.36 | 25.64 | 25.16 | qfq | 18,300,855 | 470,629,455 | -3.65% |
| 2023-09-01 | 28.42 | 28.70 | 26.60 | 26.61 | 26.12 | qfq | 24,580,061 | 675,828,422 | -9.18% |
| 2023-08-31 | 27.12 | 30.50 | 27.00 | 29.30 | 28.76 | qfq | 35,543,671 | 1,014,262,525 | 5.51% |
| 2023-08-30 | 27.32 | 28.50 | 26.14 | 27.77 | 27.25 | qfq | 30,937,031 | 847,530,164 | -1.73% |
| 2023-08-29 | 26.60 | 29.33 | 26.11 | 28.26 | 27.74 | qfq | 38,209,593 | 1,052,557,408 | 0.86% |
| 2023-08-28 | 37.20 | 37.20 | 27.72 | 28.02 | 27.50 | qfq | 51,412,246 | 1,695,926,551 | -9.61% |
| 2023-08-25 | 28.00 | 31.96 | 27.33 | 31.00 | 30.43 | qfq | 49,784,224 | 1,504,062,080 | 16.41% |
| 2023-08-24 | 22.00 | 26.63 | 21.60 | 26.63 | 26.14 | qfq | 16,277,638 | 402,801,651 | 20.01% |
| 2023-08-23 | 22.00 | 22.75 | 21.92 | 22.19 | 21.78 | qfq | 6,903,664 | 154,580,170 | -0.18% |
| 2023-08-22 | 21.10 | 22.54 | 21.10 | 22.23 | 21.82 | qfq | 8,411,050 | 184,356,419 | 5.66% |
| 2023-08-21 | 21.40 | 22.11 | 21.04 | 21.04 | 20.65 | qfq | 6,110,482 | 131,923,966 | -1.96% |
| 2023-08-18 | 22.93 | 22.96 | 21.44 | 21.46 | 21.06 | qfq | 9,331,714 | 206,017,103 | -6.86% |
| 2023-08-17 | 22.99 | 23.20 | 22.16 | 23.04 | 22.61 | qfq | 9,700,024 | 220,008,422 | -0.86% |
| 2023-08-16 | 23.58 | 24.53 | 23.16 | 23.24 | 22.81 | qfq | 15,881,950 | 376,092,459 | -5.30% |
| 2023-08-15 | 22.96 | 24.67 | 22.32 | 24.54 | 24.08 | qfq | 17,428,185 | 409,899,431 | 4.87% |
| 2023-08-14 | 22.01 | 24.47 | 21.74 | 23.40 | 22.97 | qfq | 11,590,673 | 268,180,176 | 6.22% |
| 2023-08-11 | 22.75 | 22.82 | 22.01 | 22.03 | 21.62 | qfq | 5,386,796 | 120,056,696 | -5.08% |
| 2023-08-10 | 22.97 | 23.25 | 22.49 | 23.21 | 22.78 | qfq | 6,167,643 | 140,889,132 | 2.16% |
| 2023-08-09 | 22.03 | 23.22 | 21.85 | 22.72 | 22.30 | qfq | 7,292,955 | 166,605,778 | 2.25% |
| 2023-08-08 | 22.40 | 22.77 | 22.07 | 22.22 | 21.81 | qfq | 4,561,582 | 101,856,138 | -0.71% |
| 2023-08-07 | 21.90 | 22.62 | 21.77 | 22.38 | 21.96 | qfq | 7,198,307 | 160,649,197 | 2.52% |
| 2023-08-04 | 20.70 | 22.18 | 20.66 | 21.83 | 21.43 | qfq | 8,149,324 | 177,181,947 | 5.05% |
| 2023-08-03 | 20.65 | 20.83 | 20.52 | 20.78 | 20.39 | qfq | 1,256,648 | 25,991,498 | 0.34% |
| 2023-08-02 | 20.66 | 20.83 | 20.55 | 20.71 | 20.33 | qfq | 1,056,050 | 21,860,690 | 0.53% |
| 2023-08-01 | 20.91 | 20.94 | 20.56 | 20.60 | 20.22 | qfq | 1,628,219 | 33,689,357 | -1.25% |
| 2023-07-31 | 20.91 | 21.15 | 20.77 | 20.86 | 20.47 | qfq | 1,964,300 | 41,193,591 | -0.57% |
| 2023-07-28 | 20.55 | 21.03 | 20.30 | 20.98 | 20.59 | qfq | 2,390,830 | 49,557,728 | 2.09% |
| 2023-07-27 | 20.91 | 20.97 | 20.47 | 20.55 | 20.17 | qfq | 1,839,761 | 38,067,536 | -1.44% |
| 2023-07-26 | 21.22 | 21.27 | 20.72 | 20.85 | 20.46 | qfq | 1,911,539 | 39,970,590 | -1.51% |
| 2023-07-25 | 20.82 | 21.29 | 20.82 | 21.17 | 20.78 | qfq | 2,086,445 | 44,080,369 | 2.02% |
| 2023-07-24 | 20.44 | 20.96 | 20.36 | 20.75 | 20.37 | qfq | 1,607,200 | 33,263,426 | 0.92% |
| 2023-07-21 | 21.00 | 21.26 | 20.50 | 20.56 | 20.18 | qfq | 2,402,187 | 50,043,075 | -2.10% |
| 2023-07-20 | 21.40 | 21.55 | 20.93 | 21.00 | 20.61 | qfq | 2,669,800 | 56,568,014 | -1.87% |
| 2023-07-19 | 21.60 | 21.83 | 21.37 | 21.40 | 21.00 | qfq | 2,400,772 | 51,732,587 | -0.97% |
| 2023-07-18 | 22.00 | 22.13 | 21.56 | 21.61 | 21.21 | qfq | 3,797,978 | 82,429,912 | -1.32% |