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
苏文电能300982.SZ
最近收盘价14.352026-07-17
最近交易日2026-07-17
成交量（股）3,901,540
成交额（元）57,420,060
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | 2025-09-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-11 | 2024-07-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 15.10 | 15.34 | 14.22 | 14.35 | 14.35 | qfq | 3,901,540 | 57,420,060 | -4.21% |
| 2026-07-16 | 14.78 | 15.51 | 14.50 | 14.98 | 14.98 | qfq | 3,118,845 | 47,065,893 | 1.35% |
| 2026-07-15 | 14.72 | 14.97 | 14.61 | 14.78 | 14.78 | qfq | 2,271,917 | 33,573,968 | 0.48% |
| 2026-07-14 | 14.68 | 14.75 | 14.24 | 14.71 | 14.71 | qfq | 2,253,940 | 32,763,026 | 0.20% |
| 2026-07-13 | 15.60 | 15.65 | 14.60 | 14.68 | 14.68 | qfq | 3,002,400 | 44,933,904 | -5.66% |
| 2026-07-10 | 15.50 | 15.92 | 15.26 | 15.56 | 15.56 | qfq | 2,573,281 | 40,270,212 | 0.06% |
| 2026-07-09 | 15.31 | 15.55 | 14.95 | 15.55 | 15.55 | qfq | 2,494,200 | 38,142,466 | 1.63% |
| 2026-07-08 | 15.34 | 15.59 | 14.98 | 15.30 | 15.30 | qfq | 2,888,040 | 44,096,215 | -0.58% |
| 2026-07-07 | 15.99 | 16.05 | 15.34 | 15.39 | 15.39 | qfq | 3,107,000 | 48,508,643 | -3.75% |
| 2026-07-06 | 16.40 | 16.78 | 15.80 | 15.99 | 15.99 | qfq | 3,597,958 | 58,244,760 | -2.91% |
| 2026-07-03 | 16.20 | 16.84 | 15.67 | 16.47 | 16.47 | qfq | 6,275,185 | 102,332,828 | 4.44% |
| 2026-07-02 | 15.88 | 16.12 | 15.56 | 15.77 | 15.77 | qfq | 4,565,920 | 72,401,353 | -0.13% |
| 2026-07-01 | 15.10 | 16.24 | 14.88 | 15.79 | 15.79 | qfq | 6,132,251 | 95,830,888 | 4.50% |
| 2026-06-30 | 15.13 | 15.41 | 14.89 | 15.11 | 15.11 | qfq | 3,699,597 | 55,969,657 | -0.72% |
| 2026-06-29 | 15.25 | 15.56 | 14.98 | 15.22 | 15.22 | qfq | 4,622,865 | 70,506,179 | -1.36% |
| 2026-06-26 | 15.90 | 16.65 | 15.40 | 15.43 | 15.43 | qfq | 6,263,546 | 99,232,770 | -2.03% |
| 2026-06-25 | 16.58 | 16.58 | 15.41 | 15.75 | 15.75 | qfq | 5,509,710 | 87,218,590 | -0.69% |
| 2026-06-24 | 16.69 | 16.69 | 15.72 | 15.86 | 15.86 | qfq | 4,895,157 | 78,138,672 | -4.17% |
| 2026-06-23 | 16.78 | 17.19 | 16.47 | 16.55 | 16.55 | qfq | 3,357,617 | 56,577,402 | -2.70% |
| 2026-06-22 | 16.79 | 17.09 | 16.28 | 17.01 | 17.01 | qfq | 4,286,570 | 71,345,449 | 0.77% |
| 2026-06-18 | 17.08 | 17.25 | 16.72 | 16.88 | 16.88 | qfq | 3,221,082 | 54,770,904 | -2.09% |
| 2026-06-17 | 17.96 | 18.12 | 17.21 | 17.24 | 17.24 | qfq | 4,089,671 | 71,346,853 | -4.70% |
| 2026-06-16 | 18.01 | 18.39 | 17.68 | 18.09 | 18.09 | qfq | 3,769,259 | 68,020,295 | 0.56% |
| 2026-06-15 | 17.60 | 18.39 | 17.60 | 17.99 | 17.99 | qfq | 4,142,758 | 75,066,048 | 2.22% |
| 2026-06-12 | 18.13 | 18.19 | 17.33 | 17.60 | 17.60 | qfq | 4,297,840 | 76,344,119 | -1.07% |
| 2026-06-11 | 18.37 | 18.52 | 17.40 | 17.79 | 17.79 | qfq | 5,030,407 | 90,072,693 | -4.05% |
| 2026-06-10 | 19.15 | 20.08 | 18.22 | 18.54 | 18.54 | qfq | 5,190,800 | 97,868,822 | -4.04% |
| 2026-06-09 | 20.50 | 20.59 | 19.15 | 19.32 | 19.32 | qfq | 5,456,780 | 106,770,891 | -5.11% |
| 2026-06-08 | 19.99 | 21.09 | 19.68 | 20.36 | 20.36 | qfq | 4,842,689 | 98,792,460 | -1.07% |
| 2026-06-05 | 21.09 | 21.43 | 20.38 | 20.58 | 20.58 | qfq | 6,306,831 | 131,151,320 | -2.65% |
| 2026-06-04 | 20.73 | 21.46 | 20.63 | 21.14 | 21.14 | qfq | 4,950,948 | 104,054,370 | 1.15% |
| 2026-06-03 | 20.77 | 20.90 | 19.94 | 20.90 | 20.90 | qfq | 7,216,480 | 146,947,399 | 0.00% |
| 2026-06-02 | 22.00 | 22.23 | 20.90 | 20.90 | 20.90 | qfq | 6,658,106 | 141,294,377 | -6.15% |
| 2026-06-01 | 21.64 | 22.90 | 21.20 | 22.27 | 22.27 | qfq | 6,630,300 | 147,996,018 | 2.91% |
| 2026-05-29 | 22.85 | 23.19 | 21.56 | 21.64 | 21.64 | qfq | 9,347,063 | 209,746,705 | -6.12% |
| 2026-05-28 | 22.91 | 23.39 | 22.71 | 23.05 | 23.05 | qfq | 8,419,457 | 193,906,959 | 0.30% |
| 2026-05-27 | 22.17 | 23.68 | 22.17 | 22.98 | 22.98 | qfq | 13,074,262 | 302,704,742 | 4.98% |
| 2026-05-26 | 21.70 | 22.30 | 21.36 | 21.89 | 21.89 | qfq | 6,083,000 | 132,935,565 | 0.41% |
| 2026-05-25 | 21.60 | 22.50 | 21.51 | 21.80 | 21.80 | qfq | 4,592,040 | 100,177,550 | 1.07% |
| 2026-05-22 | 21.08 | 21.74 | 20.84 | 21.57 | 21.57 | qfq | 4,718,296 | 100,878,498 | 2.76% |
| 2026-05-21 | 22.58 | 22.73 | 20.88 | 20.99 | 20.99 | qfq | 7,761,042 | 169,072,449 | -7.21% |
| 2026-05-20 | 22.96 | 23.00 | 21.86 | 22.62 | 22.62 | qfq | 6,312,179 | 140,943,105 | -2.46% |
| 2026-05-19 | 22.50 | 23.28 | 22.25 | 23.19 | 23.19 | qfq | 6,354,102 | 145,561,028 | 2.70% |
| 2026-05-18 | 22.10 | 22.74 | 22.06 | 22.58 | 22.58 | qfq | 5,129,200 | 115,192,370 | 0.80% |
| 2026-05-15 | 22.86 | 23.12 | 22.05 | 22.40 | 22.40 | qfq | 9,076,864 | 203,806,228 | -2.61% |
| 2026-05-14 | 23.88 | 24.68 | 22.90 | 23.00 | 23.00 | qfq | 13,046,221 | 308,364,045 | -5.04% |
| 2026-05-13 | 23.73 | 24.85 | 23.52 | 24.22 | 24.22 | qfq | 18,400,124 | 447,340,744 | 3.06% |
| 2026-05-12 | 23.45 | 24.00 | 22.86 | 23.50 | 23.50 | qfq | 11,494,322 | 269,659,340 | 0.34% |
| 2026-05-11 | 23.28 | 23.97 | 23.13 | 23.42 | 23.42 | qfq | 10,946,619 | 258,092,378 | 1.56% |
| 2026-05-08 | 22.79 | 23.38 | 22.64 | 23.06 | 23.06 | qfq | 7,487,293 | 171,791,948 | -0.22% |
| 2026-05-07 | 23.72 | 23.80 | 22.80 | 23.11 | 23.11 | qfq | 8,546,720 | 197,763,042 | 0.17% |
| 2026-05-06 | 23.38 | 23.39 | 22.74 | 23.07 | 23.07 | qfq | 9,771,581 | 225,382,001 | -0.35% |
| 2026-04-30 | 23.38 | 24.21 | 23.05 | 23.15 | 23.15 | qfq | 16,475,591 | 387,135,546 | -2.61% |
| 2026-04-29 | 19.62 | 23.77 | 19.54 | 23.77 | 23.77 | qfq | 21,340,289 | 489,651,886 | 19.99% |
| 2026-04-28 | 20.48 | 20.56 | 19.50 | 19.81 | 19.81 | qfq | 6,849,467 | 135,728,489 | -4.07% |
| 2026-04-27 | 20.98 | 21.10 | 20.20 | 20.65 | 20.65 | qfq | 4,734,882 | 97,181,401 | -2.36% |
| 2026-04-24 | 21.95 | 22.00 | 20.96 | 21.15 | 21.15 | qfq | 3,550,920 | 75,691,721 | -3.99% |
| 2026-04-23 | 21.68 | 22.58 | 21.53 | 22.03 | 22.03 | qfq | 4,794,729 | 105,453,350 | 0.87% |
| 2026-04-22 | 21.32 | 21.87 | 20.90 | 21.84 | 21.84 | qfq | 5,198,153 | 110,966,649 | 1.72% |
| 2026-04-21 | 21.79 | 21.79 | 21.24 | 21.47 | 21.47 | qfq | 4,008,986 | 86,034,092 | -1.24% |
| 2026-04-20 | 22.57 | 22.61 | 21.70 | 21.74 | 21.74 | qfq | 6,409,860 | 140,296,984 | -3.55% |
| 2026-04-17 | 22.70 | 22.78 | 22.21 | 22.54 | 22.54 | qfq | 3,172,903 | 71,265,881 | -0.62% |
| 2026-04-16 | 22.28 | 22.85 | 22.05 | 22.68 | 22.68 | qfq | 4,578,560 | 103,362,932 | 1.84% |
| 2026-04-15 | 22.74 | 22.92 | 22.18 | 22.27 | 22.27 | qfq | 3,774,999 | 84,989,223 | -2.07% |
| 2026-04-14 | 22.26 | 22.79 | 22.22 | 22.74 | 22.74 | qfq | 3,877,780 | 87,629,942 | 2.34% |
| 2026-04-13 | 22.10 | 22.60 | 21.98 | 22.22 | 22.22 | qfq | 3,640,840 | 80,916,918 | -0.13% |
| 2026-04-10 | 21.83 | 22.90 | 21.83 | 22.25 | 22.25 | qfq | 6,629,700 | 149,191,211 | 2.77% |
| 2026-04-09 | 22.10 | 22.16 | 21.40 | 21.65 | 21.65 | qfq | 3,538,219 | 76,923,096 | -2.35% |
| 2026-04-08 | 21.50 | 22.43 | 21.40 | 22.17 | 22.17 | qfq | 6,668,299 | 147,093,907 | 5.27% |
| 2026-04-07 | 20.94 | 21.40 | 20.79 | 21.06 | 21.06 | qfq | 3,059,979 | 64,718,988 | 0.81% |
| 2026-04-03 | 21.96 | 22.09 | 20.68 | 20.89 | 20.89 | qfq | 4,908,700 | 103,839,104 | -4.13% |
| 2026-04-02 | 22.41 | 23.49 | 21.72 | 21.79 | 21.79 | qfq | 7,691,964 | 173,544,071 | -2.85% |
| 2026-04-01 | 22.77 | 22.92 | 22.23 | 22.43 | 22.43 | qfq | 3,552,319 | 80,089,063 | 0.49% |
| 2026-03-31 | 23.26 | 23.34 | 22.23 | 22.32 | 22.32 | qfq | 5,311,121 | 120,317,304 | -4.25% |
| 2026-03-30 | 23.55 | 24.03 | 22.63 | 23.31 | 23.31 | qfq | 5,615,859 | 129,957,970 | -1.98% |
| 2026-03-27 | 23.55 | 23.95 | 23.05 | 23.78 | 23.78 | qfq | 4,482,666 | 105,894,924 | 0.38% |
| 2026-03-26 | 24.54 | 24.60 | 23.50 | 23.69 | 23.69 | qfq | 5,274,700 | 126,333,120 | -3.86% |
| 2026-03-25 | 24.97 | 25.41 | 24.40 | 24.64 | 24.64 | qfq | 8,129,861 | 202,290,985 | -1.20% |
| 2026-03-24 | 23.72 | 25.02 | 22.88 | 24.94 | 24.94 | qfq | 9,333,844 | 224,409,170 | 6.31% |
| 2026-03-23 | 24.61 | 25.18 | 23.14 | 23.46 | 23.46 | qfq | 8,427,722 | 203,839,686 | -6.50% |
| 2026-03-20 | 26.14 | 27.04 | 25.05 | 25.09 | 25.09 | qfq | 8,196,586 | 212,147,571 | -3.35% |
| 2026-03-19 | 26.15 | 26.68 | 25.74 | 25.96 | 25.96 | qfq | 5,690,092 | 148,563,815 | -1.82% |
| 2026-03-18 | 25.92 | 26.83 | 25.76 | 26.44 | 26.44 | qfq | 6,250,658 | 164,409,364 | 2.88% |
| 2026-03-17 | 26.51 | 26.95 | 25.68 | 25.70 | 25.70 | qfq | 6,415,978 | 167,519,141 | -2.84% |
| 2026-03-16 | 26.86 | 27.00 | 25.88 | 26.45 | 26.45 | qfq | 8,333,115 | 219,232,325 | -1.31% |
| 2026-03-13 | 27.73 | 27.76 | 26.60 | 26.80 | 26.80 | qfq | 12,450,003 | 338,172,600 | -3.35% |
| 2026-03-12 | 27.50 | 28.66 | 27.20 | 27.73 | 27.73 | qfq | 17,199,918 | 479,729,888 | 0.07% |
| 2026-03-11 | 26.63 | 28.08 | 26.00 | 27.71 | 27.71 | qfq | 20,212,442 | 551,939,184 | 2.59% |
| 2026-03-10 | 25.50 | 27.60 | 25.01 | 27.01 | 27.01 | qfq | 20,005,666 | 534,627,516 | 4.57% |
| 2026-03-09 | 23.80 | 25.88 | 23.80 | 25.83 | 25.83 | qfq | 18,994,470 | 480,541,575 | 5.64% |
| 2026-03-06 | 23.92 | 24.59 | 23.68 | 24.45 | 24.45 | qfq | 11,302,635 | 275,291,192 | 2.17% |
| 2026-03-05 | 23.68 | 24.56 | 23.68 | 23.93 | 23.93 | qfq | 10,028,122 | 241,738,467 | 2.70% |
| 2026-03-04 | 22.58 | 23.68 | 22.18 | 23.30 | 23.30 | qfq | 7,552,645 | 175,197,570 | 3.10% |
| 2026-03-03 | 23.70 | 23.95 | 22.52 | 22.60 | 22.60 | qfq | 7,949,600 | 184,218,495 | -4.64% |
| 2026-03-02 | 23.60 | 24.25 | 23.31 | 23.70 | 23.70 | qfq | 7,465,664 | 177,001,379 | -2.31% |
| 2026-02-27 | 24.00 | 24.40 | 23.67 | 24.26 | 24.26 | qfq | 9,988,493 | 240,224,777 | 1.25% |
| 2026-02-26 | 23.81 | 24.05 | 23.51 | 23.96 | 23.96 | qfq | 7,100,280 | 169,492,838 | 0.46% |
| 2026-02-25 | 23.87 | 24.00 | 23.56 | 23.85 | 23.85 | qfq | 7,092,047 | 168,442,512 | 0.00% |
| 2026-02-24 | 23.51 | 24.17 | 23.28 | 23.85 | 23.85 | qfq | 9,208,827 | 219,539,631 | 2.23% |
| 2026-02-13 | 23.60 | 23.79 | 23.23 | 23.33 | 23.33 | qfq | 8,159,412 | 191,500,922 | -0.98% |
| 2026-02-12 | 24.05 | 24.16 | 23.48 | 23.56 | 23.56 | qfq | 8,640,461 | 205,156,766 | -1.13% |
| 2026-02-11 | 24.00 | 24.43 | 23.82 | 23.83 | 23.83 | qfq | 12,073,786 | 290,433,503 | -2.38% |
| 2026-02-10 | 24.96 | 25.39 | 24.16 | 24.41 | 24.41 | qfq | 24,689,547 | 602,692,849 | -6.69% |
| 2026-02-09 | 22.40 | 26.16 | 22.26 | 26.16 | 26.16 | qfq | 17,267,882 | 431,154,772 | 20.00% |
| 2026-02-06 | 21.10 | 22.02 | 20.91 | 21.80 | 21.80 | qfq | 4,612,323 | 100,035,532 | 2.88% |
| 2026-02-05 | 21.61 | 21.61 | 21.04 | 21.19 | 21.19 | qfq | 3,058,100 | 64,980,039 | -1.99% |
| 2026-02-04 | 21.40 | 21.80 | 21.23 | 21.62 | 21.62 | qfq | 4,789,901 | 103,043,639 | 0.98% |
| 2026-02-03 | 20.52 | 21.60 | 20.33 | 21.41 | 21.41 | qfq | 6,468,103 | 136,525,074 | 5.36% |
| 2026-02-02 | 20.55 | 20.90 | 20.32 | 20.32 | 20.32 | qfq | 4,842,497 | 99,944,081 | -0.73% |
| 2026-01-30 | 20.82 | 20.84 | 20.05 | 20.47 | 20.47 | qfq | 6,224,940 | 126,957,741 | -3.44% |
| 2026-01-29 | 21.62 | 22.04 | 21.02 | 21.20 | 21.20 | qfq | 5,307,440 | 114,175,071 | -2.53% |
| 2026-01-28 | 21.79 | 22.85 | 21.25 | 21.75 | 21.75 | qfq | 9,924,864 | 218,417,910 | -0.14% |
| 2026-01-27 | 21.68 | 21.95 | 20.84 | 21.78 | 21.78 | qfq | 5,846,470 | 125,224,645 | 0.28% |
| 2026-01-26 | 22.60 | 22.65 | 21.50 | 21.72 | 21.72 | qfq | 6,154,600 | 135,088,787 | -3.29% |
| 2026-01-23 | 22.08 | 22.69 | 22.00 | 22.46 | 22.46 | qfq | 6,652,820 | 148,966,012 | 1.77% |
| 2026-01-22 | 21.99 | 22.18 | 21.62 | 22.07 | 22.07 | qfq | 4,999,040 | 109,564,708 | 0.82% |
| 2026-01-21 | 21.73 | 22.12 | 21.42 | 21.89 | 21.89 | qfq | 6,052,380 | 131,922,819 | -0.32% |
| 2026-01-20 | 22.95 | 23.08 | 21.81 | 21.96 | 21.96 | qfq | 9,215,550 | 205,211,793 | -3.77% |
| 2026-01-19 | 22.80 | 23.89 | 22.68 | 22.82 | 22.82 | qfq | 11,881,300 | 276,142,159 | -1.38% |
| 2026-01-16 | 23.90 | 24.20 | 21.91 | 23.14 | 23.14 | qfq | 16,224,520 | 371,333,422 | 2.12% |
| 2026-01-15 | 22.63 | 23.40 | 22.50 | 22.66 | 22.66 | qfq | 6,156,640 | 140,834,062 | -0.74% |
| 2026-01-14 | 22.57 | 23.13 | 22.29 | 22.83 | 22.83 | qfq | 8,736,976 | 198,280,298 | 0.93% |
| 2026-01-13 | 23.06 | 23.29 | 22.59 | 22.62 | 22.62 | qfq | 8,596,540 | 196,751,853 | -1.87% |
| 2026-01-12 | 22.85 | 23.55 | 22.54 | 23.05 | 23.05 | qfq | 10,181,640 | 233,155,030 | 0.00% |
| 2026-01-09 | 23.29 | 23.89 | 22.88 | 23.05 | 23.05 | qfq | 8,652,900 | 200,636,598 | -0.99% |
| 2026-01-08 | 24.00 | 24.05 | 23.07 | 23.28 | 23.28 | qfq | 10,203,690 | 238,976,636 | -2.76% |
| 2026-01-07 | 23.90 | 25.50 | 23.74 | 23.94 | 23.94 | qfq | 20,709,496 | 507,739,401 | 2.88% |
| 2026-01-06 | 20.89 | 24.30 | 20.89 | 23.27 | 23.27 | qfq | 24,404,207 | 563,591,601 | 11.45% |
| 2026-01-05 | 20.20 | 21.02 | 19.90 | 20.88 | 20.88 | qfq | 6,431,282 | 132,025,050 | 3.42% |
| 2025-12-31 | 20.42 | 20.79 | 20.08 | 20.19 | 20.19 | qfq | 4,692,236 | 95,138,519 | -1.03% |
| 2025-12-30 | 20.99 | 20.99 | 20.27 | 20.40 | 20.40 | qfq | 7,855,136 | 160,656,079 | -3.77% |
| 2025-12-29 | 19.65 | 21.32 | 19.48 | 21.20 | 21.20 | qfq | 10,670,327 | 219,259,788 | 7.89% |
| 2025-12-26 | 20.58 | 20.73 | 19.56 | 19.65 | 19.65 | qfq | 6,758,920 | 135,560,776 | -1.40% |
| 2025-12-25 | 19.60 | 20.16 | 19.27 | 19.93 | 19.93 | qfq | 5,235,120 | 103,341,686 | 1.68% |
| 2025-12-24 | 19.43 | 19.70 | 19.24 | 19.60 | 19.60 | qfq | 3,753,200 | 73,296,819 | 0.62% |
| 2025-12-23 | 19.50 | 19.75 | 19.23 | 19.48 | 19.48 | qfq | 4,444,760 | 86,518,563 | -0.20% |
| 2025-12-22 | 19.59 | 19.92 | 19.48 | 19.52 | 19.52 | qfq | 4,041,300 | 79,475,457 | -0.46% |
| 2025-12-19 | 19.59 | 20.04 | 19.36 | 19.61 | 19.61 | qfq | 4,516,963 | 88,689,151 | -0.41% |
| 2025-12-18 | 20.28 | 20.34 | 19.57 | 19.69 | 19.69 | qfq | 5,691,197 | 112,882,613 | -3.86% |
| 2025-12-17 | 21.05 | 21.10 | 20.12 | 20.48 | 20.48 | qfq | 6,367,422 | 130,286,980 | -2.15% |
| 2025-12-16 | 21.31 | 21.95 | 20.67 | 20.93 | 20.93 | qfq | 6,573,272 | 139,421,231 | -0.81% |
| 2025-12-15 | 21.00 | 21.46 | 20.63 | 21.10 | 21.10 | qfq | 7,141,520 | 150,391,150 | -0.47% |
| 2025-12-12 | 20.86 | 21.49 | 20.61 | 21.20 | 21.20 | qfq | 12,289,765 | 259,246,892 | 0.76% |
| 2025-12-11 | 21.22 | 21.98 | 20.61 | 21.04 | 21.04 | qfq | 20,982,421 | 445,448,437 | 5.52% |
| 2025-12-10 | 19.32 | 20.34 | 18.74 | 19.94 | 19.94 | qfq | 10,368,179 | 203,660,120 | 4.40% |
| 2025-12-09 | 19.19 | 19.43 | 19.04 | 19.10 | 19.10 | qfq | 4,723,920 | 90,717,511 | -1.14% |
| 2025-12-08 | 19.96 | 20.17 | 19.27 | 19.32 | 19.32 | qfq | 11,329,542 | 223,402,359 | 1.36% |
| 2025-12-05 | 17.38 | 19.25 | 17.17 | 19.06 | 19.06 | qfq | 10,872,637 | 201,962,083 | 10.17% |
| 2025-12-04 | 17.46 | 17.53 | 17.12 | 17.30 | 17.30 | qfq | 1,983,967 | 34,297,255 | -0.92% |
| 2025-12-03 | 17.78 | 17.81 | 17.38 | 17.46 | 17.46 | qfq | 2,509,500 | 43,995,556 | -1.41% |
| 2025-12-02 | 17.99 | 17.99 | 17.71 | 17.71 | 17.71 | qfq | 1,884,477 | 33,529,199 | -1.34% |
| 2025-12-01 | 18.11 | 18.13 | 17.88 | 17.95 | 17.95 | qfq | 2,168,869 | 38,977,187 | -0.39% |
| 2025-11-28 | 17.88 | 18.06 | 17.83 | 18.02 | 18.02 | qfq | 1,614,406 | 29,065,050 | 0.67% |
| 2025-11-27 | 17.81 | 18.06 | 17.78 | 17.90 | 17.90 | qfq | 1,837,900 | 33,005,814 | 0.28% |
| 2025-11-26 | 17.99 | 18.08 | 17.74 | 17.85 | 17.85 | qfq | 2,429,434 | 43,466,403 | -0.83% |
| 2025-11-25 | 18.07 | 18.26 | 17.94 | 18.00 | 18.00 | qfq | 2,243,300 | 40,534,247 | 0.28% |
| 2025-11-24 | 17.77 | 18.05 | 17.65 | 17.95 | 17.95 | qfq | 2,733,000 | 48,798,627 | 1.82% |
| 2025-11-21 | 18.65 | 18.79 | 17.61 | 17.63 | 17.63 | qfq | 4,739,920 | 85,358,094 | -6.07% |
| 2025-11-20 | 19.06 | 19.20 | 18.67 | 18.77 | 18.77 | qfq | 2,390,720 | 45,094,125 | -1.31% |
| 2025-11-19 | 19.50 | 19.66 | 18.96 | 19.02 | 19.02 | qfq | 3,134,620 | 60,032,173 | -2.61% |
| 2025-11-18 | 19.88 | 19.88 | 19.44 | 19.53 | 19.53 | qfq | 2,810,421 | 54,968,428 | -1.81% |
| 2025-11-17 | 20.15 | 20.21 | 19.74 | 19.89 | 19.89 | qfq | 3,073,943 | 61,033,582 | -1.14% |
| 2025-11-14 | 19.83 | 20.37 | 19.74 | 20.12 | 20.12 | qfq | 3,841,960 | 77,345,839 | 1.05% |
| 2025-11-13 | 19.88 | 20.09 | 19.71 | 19.91 | 19.91 | qfq | 3,155,700 | 62,925,298 | -0.10% |
| 2025-11-12 | 20.22 | 20.32 | 19.77 | 19.93 | 19.93 | qfq | 4,108,581 | 82,007,231 | -1.82% |
| 2025-11-11 | 20.35 | 20.95 | 20.21 | 20.30 | 20.30 | qfq | 7,031,807 | 144,211,193 | 0.30% |
| 2025-11-10 | 20.00 | 20.35 | 19.83 | 20.24 | 20.24 | qfq | 4,636,980 | 93,279,031 | 0.80% |
| 2025-11-07 | 19.89 | 20.20 | 19.88 | 20.08 | 20.08 | qfq | 4,650,860 | 93,487,395 | 0.55% |
| 2025-11-06 | 20.15 | 20.34 | 19.95 | 19.97 | 19.97 | qfq | 6,646,127 | 133,533,539 | -0.70% |
| 2025-11-05 | 19.04 | 20.20 | 19.03 | 20.11 | 20.11 | qfq | 10,308,164 | 205,431,674 | 4.85% |
| 2025-11-04 | 19.22 | 19.45 | 19.05 | 19.18 | 19.18 | qfq | 2,342,560 | 45,046,511 | -0.21% |
| 2025-11-03 | 18.93 | 19.24 | 18.80 | 19.22 | 19.22 | qfq | 2,532,700 | 48,229,008 | 1.26% |
| 2025-10-31 | 18.71 | 19.07 | 18.63 | 18.98 | 18.98 | qfq | 2,560,265 | 48,486,567 | 1.06% |
| 2025-10-30 | 19.44 | 19.45 | 18.77 | 18.78 | 18.78 | qfq | 5,442,426 | 103,137,720 | -4.96% |
| 2025-10-29 | 19.29 | 19.85 | 19.16 | 19.76 | 19.76 | qfq | 4,951,038 | 97,071,507 | 2.49% |
| 2025-10-28 | 19.55 | 19.56 | 19.23 | 19.28 | 19.28 | qfq | 2,753,000 | 53,333,180 | -1.38% |
| 2025-10-27 | 19.70 | 19.76 | 19.31 | 19.55 | 19.55 | qfq | 3,215,520 | 62,834,480 | -0.31% |
| 2025-10-24 | 19.60 | 19.75 | 19.53 | 19.61 | 19.61 | qfq | 3,016,120 | 59,129,886 | -0.15% |
| 2025-10-23 | 19.60 | 19.65 | 19.23 | 19.64 | 19.64 | qfq | 2,688,625 | 52,280,334 | 0.05% |
| 2025-10-22 | 19.79 | 19.85 | 19.46 | 19.63 | 19.63 | qfq | 3,547,005 | 69,463,117 | -0.71% |
| 2025-10-21 | 18.95 | 19.79 | 18.89 | 19.77 | 19.77 | qfq | 6,828,995 | 133,566,711 | 4.33% |
| 2025-10-20 | 18.70 | 19.04 | 18.64 | 18.95 | 18.95 | qfq | 2,707,510 | 51,044,280 | 1.99% |
| 2025-10-17 | 19.59 | 19.67 | 18.55 | 18.58 | 18.58 | qfq | 5,041,605 | 95,947,259 | -5.25% |
| 2025-10-16 | 20.23 | 20.39 | 19.55 | 19.61 | 19.61 | qfq | 6,267,600 | 123,935,135 | -0.96% |
| 2025-10-15 | 18.73 | 19.87 | 18.70 | 19.80 | 19.80 | qfq | 8,017,235 | 155,616,714 | 5.21% |
| 2025-10-14 | 19.08 | 19.48 | 18.75 | 18.82 | 18.82 | qfq | 3,808,480 | 72,802,209 | -1.36% |
| 2025-10-13 | 18.50 | 19.16 | 18.12 | 19.08 | 19.08 | qfq | 4,206,927 | 79,132,365 | -1.04% |
| 2025-10-10 | 19.19 | 19.50 | 19.04 | 19.28 | 19.28 | qfq | 4,163,614 | 80,302,258 | 0.36% |
| 2025-10-09 | 19.32 | 19.43 | 19.14 | 19.21 | 19.21 | qfq | 4,353,801 | 83,924,600 | -0.57% |
| 2025-09-30 | 19.19 | 19.38 | 19.03 | 19.32 | 19.32 | qfq | 4,403,718 | 84,611,858 | 0.94% |
| 2025-09-29 | 19.40 | 19.73 | 19.04 | 19.14 | 19.14 | qfq | 6,748,326 | 129,846,054 | -1.14% |
| 2025-09-26 | 18.54 | 20.19 | 18.18 | 19.36 | 19.36 | qfq | 11,534,051 | 225,960,426 | 4.76% |
| 2025-09-25 | 18.66 | 18.94 | 18.47 | 18.48 | 18.48 | qfq | 1,929,600 | 36,003,544 | -0.86% |
| 2025-09-24 | 18.32 | 18.65 | 18.18 | 18.64 | 18.64 | qfq | 1,870,440 | 34,640,486 | 1.25% |
| 2025-09-23 | 18.56 | 18.61 | 17.96 | 18.41 | 18.41 | qfq | 2,573,500 | 46,974,244 | -0.65% |
| 2025-09-22 | 18.48 | 18.54 | 18.29 | 18.53 | 18.53 | qfq | 1,833,720 | 33,823,013 | 0.43% |
| 2025-09-19 | 18.67 | 18.79 | 18.41 | 18.45 | 18.45 | qfq | 2,714,206 | 50,308,471 | -1.18% |
| 2025-09-18 | 19.03 | 19.16 | 18.54 | 18.67 | 18.67 | qfq | 3,574,423 | 67,506,425 | -2.30% |
| 2025-09-17 | 19.24 | 19.25 | 19.03 | 19.11 | 19.11 | qfq | 2,124,229 | 40,643,406 | -0.68% |
| 2025-09-16 | 19.32 | 19.32 | 19.00 | 19.24 | 19.24 | qfq | 2,637,052 | 50,466,660 | 0.10% |
| 2025-09-15 | 19.38 | 19.45 | 19.17 | 19.22 | 19.22 | qfq | 1,984,385 | 38,237,990 | -0.47% |
| 2025-09-12 | 19.45 | 19.53 | 19.25 | 19.31 | 19.31 | qfq | 2,524,826 | 49,017,324 | -0.67% |
| 2025-09-11 | 19.14 | 19.45 | 18.92 | 19.44 | 19.44 | qfq | 2,691,020 | 51,798,422 | 1.57% |
| 2025-09-10 | 19.30 | 19.36 | 19.00 | 19.14 | 19.14 | qfq | 2,126,462 | 40,795,527 | -1.49% |
| 2025-09-09 | 19.52 | 19.76 | 19.32 | 19.43 | 19.33 | qfq | 2,898,498 | 56,591,299 | -0.97% |
| 2025-09-08 | 19.50 | 19.65 | 19.25 | 19.62 | 19.52 | qfq | 3,567,560 | 69,449,453 | 0.62% |
| 2025-09-05 | 18.80 | 19.50 | 18.77 | 19.50 | 19.40 | qfq | 4,848,778 | 93,453,107 | 3.83% |
| 2025-09-04 | 18.72 | 19.10 | 18.56 | 18.78 | 18.69 | qfq | 3,413,132 | 64,549,402 | -0.11% |
| 2025-09-03 | 19.01 | 19.21 | 18.60 | 18.80 | 18.71 | qfq | 2,741,200 | 51,668,358 | -0.90% |
| 2025-09-02 | 19.29 | 19.52 | 18.77 | 18.97 | 18.87 | qfq | 3,110,380 | 59,062,111 | -1.91% |
| 2025-09-01 | 18.97 | 19.60 | 18.97 | 19.34 | 19.24 | qfq | 4,061,240 | 78,479,565 | 2.00% |
| 2025-08-29 | 19.00 | 19.28 | 18.89 | 18.96 | 18.86 | qfq | 3,026,649 | 57,705,866 | -0.68% |
| 2025-08-28 | 19.29 | 19.61 | 18.46 | 19.09 | 18.99 | qfq | 6,993,443 | 132,921,887 | -1.60% |
| 2025-08-27 | 20.20 | 20.33 | 19.40 | 19.40 | 19.30 | qfq | 7,408,019 | 147,383,856 | -4.24% |
| 2025-08-26 | 20.20 | 20.26 | 19.85 | 20.26 | 20.16 | qfq | 6,786,465 | 136,273,965 | -0.83% |
| 2025-08-25 | 20.45 | 20.63 | 20.22 | 20.43 | 20.33 | qfq | 6,539,556 | 133,297,597 | -0.05% |
| 2025-08-22 | 20.57 | 20.64 | 20.34 | 20.44 | 20.34 | qfq | 5,839,555 | 119,261,869 | -1.02% |
| 2025-08-21 | 20.18 | 20.84 | 20.17 | 20.65 | 20.55 | qfq | 10,980,383 | 226,118,400 | 2.33% |
| 2025-08-20 | 20.28 | 20.28 | 19.93 | 20.18 | 20.08 | qfq | 4,071,120 | 81,771,076 | -0.05% |
| 2025-08-19 | 20.20 | 20.31 | 20.05 | 20.19 | 20.09 | qfq | 5,211,430 | 105,179,596 | 0.00% |
| 2025-08-18 | 19.96 | 20.27 | 19.86 | 20.19 | 20.09 | qfq | 6,260,574 | 126,054,968 | 1.66% |
| 2025-08-15 | 19.59 | 19.93 | 19.54 | 19.86 | 19.76 | qfq | 5,611,711 | 111,152,544 | 1.43% |
| 2025-08-14 | 19.75 | 20.46 | 19.58 | 19.58 | 19.48 | qfq | 9,313,129 | 186,175,855 | -1.01% |
| 2025-08-13 | 19.78 | 19.97 | 19.61 | 19.78 | 19.68 | qfq | 4,256,000 | 84,183,618 | 0.00% |
| 2025-08-12 | 20.00 | 20.08 | 19.63 | 19.78 | 19.68 | qfq | 3,646,300 | 72,264,402 | -1.15% |
| 2025-08-11 | 19.88 | 20.10 | 19.81 | 20.01 | 19.91 | qfq | 3,498,680 | 69,962,657 | 0.65% |
| 2025-08-08 | 19.80 | 19.92 | 19.73 | 19.88 | 19.78 | qfq | 3,166,591 | 62,828,691 | 0.20% |
| 2025-08-07 | 20.27 | 20.28 | 19.80 | 19.84 | 19.74 | qfq | 4,436,115 | 88,493,199 | -1.88% |
| 2025-08-06 | 19.90 | 20.28 | 19.77 | 20.22 | 20.12 | qfq | 6,828,793 | 137,205,358 | 1.71% |
| 2025-08-05 | 19.83 | 19.92 | 19.70 | 19.88 | 19.78 | qfq | 3,776,740 | 74,846,259 | 0.20% |
| 2025-08-04 | 19.52 | 19.84 | 19.48 | 19.84 | 19.74 | qfq | 3,406,578 | 67,197,596 | 1.02% |
| 2025-08-01 | 19.51 | 19.78 | 19.46 | 19.64 | 19.54 | qfq | 3,196,660 | 62,778,949 | 0.41% |
| 2025-07-31 | 19.80 | 19.99 | 19.53 | 19.56 | 19.46 | qfq | 4,354,570 | 85,945,090 | -1.31% |
| 2025-07-30 | 20.05 | 20.10 | 19.71 | 19.82 | 19.72 | qfq | 4,369,774 | 86,881,285 | -1.64% |
| 2025-07-29 | 20.10 | 20.15 | 19.81 | 20.15 | 20.05 | qfq | 3,887,924 | 77,698,771 | 0.30% |
| 2025-07-28 | 19.94 | 20.17 | 19.83 | 20.09 | 19.99 | qfq | 4,442,690 | 89,063,398 | 0.75% |
| 2025-07-25 | 20.08 | 20.10 | 19.82 | 19.94 | 19.84 | qfq | 4,870,284 | 97,138,626 | -0.89% |
| 2025-07-24 | 20.10 | 20.20 | 20.02 | 20.12 | 20.02 | qfq | 5,060,076 | 101,758,421 | 0.05% |
| 2025-07-23 | 20.78 | 20.89 | 20.11 | 20.11 | 20.01 | qfq | 7,907,960 | 160,973,389 | -3.22% |
| 2025-07-22 | 21.23 | 21.25 | 20.33 | 20.78 | 20.68 | qfq | 9,635,420 | 198,893,444 | -0.62% |
| 2025-07-21 | 20.86 | 21.09 | 20.65 | 20.91 | 20.80 | qfq | 9,945,910 | 207,679,961 | 2.00% |
| 2025-07-18 | 20.68 | 20.88 | 20.17 | 20.50 | 20.40 | qfq | 10,349,620 | 211,720,195 | -0.34% |
| 2025-07-17 | 20.75 | 20.78 | 20.37 | 20.57 | 20.47 | qfq | 6,690,140 | 137,250,383 | 0.05% |
| 2025-07-16 | 20.70 | 20.90 | 20.42 | 20.56 | 20.46 | qfq | 7,773,144 | 160,273,005 | -1.20% |
| 2025-07-15 | 21.70 | 21.70 | 20.55 | 20.81 | 20.71 | qfq | 15,629,376 | 328,148,869 | -4.41% |
| 2025-07-14 | 21.36 | 22.48 | 21.29 | 21.77 | 21.66 | qfq | 16,904,020 | 370,708,938 | 2.40% |
| 2025-07-11 | 21.71 | 22.04 | 21.11 | 21.26 | 21.15 | qfq | 16,118,671 | 344,219,487 | -3.54% |
| 2025-07-10 | 23.00 | 23.15 | 21.97 | 22.04 | 21.93 | qfq | 22,802,308 | 511,265,303 | -6.96% |
| 2025-07-09 | 22.01 | 24.87 | 21.89 | 23.69 | 23.57 | qfq | 35,888,521 | 824,677,374 | 3.95% |
| 2025-07-08 | 21.97 | 23.38 | 20.70 | 22.79 | 22.68 | qfq | 40,637,935 | 884,015,209 | 5.56% |
| 2025-07-07 | 18.00 | 21.59 | 18.00 | 21.59 | 21.48 | qfq | 26,739,063 | 550,096,284 | 20.01% |
| 2025-07-04 | 18.18 | 18.55 | 17.98 | 17.99 | 17.90 | qfq | 4,035,140 | 73,688,506 | -1.10% |
| 2025-07-03 | 18.00 | 18.33 | 17.94 | 18.19 | 18.10 | qfq | 3,354,400 | 60,852,805 | 0.89% |
| 2025-07-02 | 18.05 | 18.05 | 17.83 | 18.03 | 17.94 | qfq | 2,549,914 | 45,762,592 | 0.45% |
| 2025-07-01 | 18.02 | 18.10 | 17.80 | 17.95 | 17.86 | qfq | 2,434,400 | 43,748,609 | -0.22% |
| 2025-06-30 | 17.97 | 18.08 | 17.80 | 17.99 | 17.90 | qfq | 2,701,938 | 48,525,848 | 0.33% |
| 2025-06-27 | 17.72 | 18.00 | 17.72 | 17.93 | 17.84 | qfq | 2,472,020 | 44,267,584 | 1.13% |
| 2025-06-26 | 17.88 | 17.96 | 17.70 | 17.73 | 17.64 | qfq | 2,226,500 | 39,709,533 | -0.67% |
| 2025-06-25 | 17.82 | 17.93 | 17.65 | 17.85 | 17.76 | qfq | 2,365,584 | 42,093,677 | -0.11% |
| 2025-06-24 | 17.55 | 17.87 | 17.55 | 17.87 | 17.78 | qfq | 2,396,560 | 42,519,203 | 2.06% |
| 2025-06-23 | 17.18 | 17.59 | 17.01 | 17.51 | 17.42 | qfq | 2,165,280 | 37,748,324 | 1.45% |
| 2025-06-20 | 17.35 | 17.66 | 17.23 | 17.26 | 17.17 | qfq | 1,818,340 | 31,634,163 | -0.80% |
| 2025-06-19 | 17.86 | 17.93 | 17.35 | 17.40 | 17.31 | qfq | 2,564,560 | 44,970,703 | -2.85% |
| 2025-06-18 | 17.96 | 18.09 | 17.81 | 17.91 | 17.82 | qfq | 2,267,785 | 40,678,080 | -0.44% |
| 2025-06-17 | 17.91 | 18.14 | 17.71 | 17.99 | 17.90 | qfq | 3,718,539 | 66,688,198 | 0.84% |
| 2025-06-16 | 17.17 | 18.02 | 17.11 | 17.84 | 17.75 | qfq | 5,560,806 | 98,573,416 | 3.90% |
| 2025-06-13 | 17.40 | 17.54 | 17.12 | 17.17 | 17.08 | qfq | 2,395,700 | 41,391,099 | -1.94% |
| 2025-06-12 | 17.46 | 17.58 | 17.33 | 17.51 | 17.42 | qfq | 2,555,645 | 44,607,395 | -0.23% |
| 2025-06-11 | 17.65 | 17.66 | 17.43 | 17.55 | 17.46 | qfq | 2,430,320 | 42,612,532 | 0.23% |
| 2025-06-10 | 17.78 | 17.93 | 17.29 | 17.51 | 17.42 | qfq | 4,456,240 | 78,345,045 | -1.02% |
| 2025-06-09 | 17.69 | 17.73 | 17.49 | 17.69 | 17.60 | qfq | 4,721,780 | 83,158,298 | 0.97% |
| 2025-06-06 | 17.94 | 18.12 | 17.50 | 17.52 | 17.43 | qfq | 7,786,582 | 137,706,060 | -4.78% |
| 2025-06-05 | 18.24 | 18.93 | 17.90 | 18.40 | 18.31 | qfq | 12,753,731 | 234,396,166 | 1.77% |
| 2025-06-04 | 17.80 | 18.22 | 17.77 | 18.08 | 17.50 | qfq | 3,880,600 | 69,740,748 | 1.57% |
| 2025-06-03 | 17.60 | 18.04 | 17.60 | 17.80 | 17.23 | qfq | 4,055,020 | 72,020,651 | 0.39% |
| 2025-05-30 | 18.40 | 18.46 | 17.71 | 17.73 | 17.16 | qfq | 5,242,900 | 94,233,033 | -2.15% |
| 2025-05-29 | 17.70 | 18.41 | 17.70 | 18.12 | 17.54 | qfq | 8,824,580 | 159,180,426 | 3.25% |
| 2025-05-28 | 17.02 | 18.61 | 17.02 | 17.55 | 16.99 | qfq | 8,412,420 | 148,667,239 | 3.54% |
| 2025-05-27 | 16.93 | 17.05 | 16.66 | 16.95 | 16.41 | qfq | 2,078,116 | 34,979,999 | 0.18% |
| 2025-05-26 | 16.73 | 17.00 | 16.61 | 16.92 | 16.38 | qfq | 1,655,220 | 27,854,907 | 1.38% |
| 2025-05-23 | 16.79 | 17.05 | 16.68 | 16.69 | 16.16 | qfq | 1,783,400 | 30,051,429 | -0.95% |
| 2025-05-22 | 17.08 | 17.29 | 16.77 | 16.85 | 16.31 | qfq | 2,203,300 | 37,452,145 | -1.40% |
| 2025-05-21 | 17.26 | 17.32 | 17.01 | 17.09 | 16.54 | qfq | 1,794,260 | 30,732,180 | -1.10% |
| 2025-05-20 | 17.00 | 17.38 | 16.87 | 17.28 | 16.73 | qfq | 3,008,820 | 51,683,033 | 1.89% |
| 2025-05-19 | 16.97 | 17.03 | 16.73 | 16.96 | 16.42 | qfq | 1,430,800 | 24,221,670 | 0.41% |
| 2025-05-16 | 16.83 | 16.96 | 16.56 | 16.89 | 16.35 | qfq | 1,375,220 | 23,234,494 | 0.72% |
| 2025-05-15 | 16.83 | 17.04 | 16.66 | 16.77 | 16.23 | qfq | 1,693,980 | 28,461,042 | -0.36% |
| 2025-05-14 | 16.90 | 16.98 | 16.72 | 16.83 | 16.29 | qfq | 1,585,440 | 26,682,161 | -0.71% |
| 2025-05-13 | 17.10 | 17.22 | 16.90 | 16.95 | 16.41 | qfq | 1,825,296 | 31,116,036 | 0.00% |
| 2025-05-12 | 16.90 | 17.03 | 16.85 | 16.95 | 16.41 | qfq | 1,485,820 | 25,175,566 | 1.13% |
| 2025-05-09 | 17.07 | 17.07 | 16.76 | 16.76 | 16.23 | qfq | 2,045,500 | 34,510,924 | -1.59% |
| 2025-05-08 | 16.55 | 17.06 | 16.55 | 17.03 | 16.49 | qfq | 2,487,460 | 42,077,667 | 2.34% |
| 2025-05-07 | 16.61 | 16.74 | 16.50 | 16.64 | 16.11 | qfq | 2,538,220 | 42,186,637 | 1.16% |
| 2025-05-06 | 16.09 | 16.45 | 16.09 | 16.45 | 15.93 | qfq | 2,116,280 | 34,554,206 | 2.17% |
| 2025-04-30 | 15.79 | 16.16 | 15.79 | 16.10 | 15.59 | qfq | 2,639,500 | 42,422,932 | 1.51% |
| 2025-04-29 | 15.95 | 16.08 | 15.78 | 15.86 | 15.35 | qfq | 2,220,480 | 35,392,408 | 0.57% |
| 2025-04-28 | 15.66 | 16.10 | 15.66 | 15.77 | 15.27 | qfq | 4,261,240 | 67,752,573 | 1.61% |
| 2025-04-25 | 15.42 | 15.67 | 15.35 | 15.52 | 15.02 | qfq | 1,431,002 | 22,265,730 | 0.52% |
| 2025-04-24 | 15.59 | 15.70 | 15.32 | 15.44 | 14.95 | qfq | 1,826,900 | 28,325,903 | -0.90% |
| 2025-04-23 | 15.57 | 15.73 | 15.44 | 15.58 | 15.08 | qfq | 1,982,220 | 30,871,012 | 0.84% |
| 2025-04-22 | 15.54 | 15.58 | 15.33 | 15.45 | 14.96 | qfq | 1,217,080 | 18,808,033 | -0.90% |
| 2025-04-21 | 15.42 | 15.63 | 15.28 | 15.59 | 15.09 | qfq | 1,329,500 | 20,624,892 | 1.10% |
| 2025-04-18 | 15.31 | 15.49 | 15.21 | 15.42 | 14.93 | qfq | 1,127,140 | 17,312,463 | 0.26% |
| 2025-04-17 | 15.22 | 15.47 | 15.17 | 15.38 | 14.89 | qfq | 1,300,200 | 20,023,108 | 0.92% |
| 2025-04-16 | 15.49 | 15.63 | 15.02 | 15.24 | 14.75 | qfq | 1,807,520 | 27,617,721 | -2.74% |
| 2025-04-15 | 15.48 | 15.69 | 15.38 | 15.67 | 15.17 | qfq | 1,836,600 | 28,499,520 | 0.84% |
| 2025-04-14 | 15.37 | 15.62 | 15.37 | 15.54 | 15.04 | qfq | 2,413,360 | 37,409,937 | 2.04% |
| 2025-04-11 | 15.04 | 15.41 | 15.04 | 15.23 | 14.74 | qfq | 2,295,760 | 35,074,225 | -0.98% |
| 2025-04-10 | 15.43 | 15.71 | 15.33 | 15.38 | 14.89 | qfq | 3,431,060 | 53,198,599 | 0.98% |
| 2025-04-09 | 14.43 | 15.33 | 13.60 | 15.23 | 14.74 | qfq | 4,288,300 | 62,363,029 | 3.11% |
| 2025-04-08 | 14.62 | 15.28 | 14.45 | 14.77 | 14.30 | qfq | 3,407,560 | 50,512,223 | 2.57% |
| 2025-04-07 | 16.70 | 16.70 | 14.02 | 14.40 | 13.94 | qfq | 6,803,512 | 102,648,899 | -17.81% |
| 2025-04-03 | 17.32 | 17.61 | 17.22 | 17.52 | 16.96 | qfq | 1,582,924 | 27,598,819 | 0.46% |
| 2025-04-02 | 17.49 | 17.66 | 17.40 | 17.44 | 16.88 | qfq | 1,553,544 | 27,223,015 | -0.51% |
| 2025-04-01 | 17.10 | 17.74 | 17.10 | 17.53 | 16.97 | qfq | 3,167,116 | 55,508,713 | 2.51% |
| 2025-03-31 | 17.27 | 17.40 | 16.88 | 17.10 | 16.55 | qfq | 2,549,907 | 43,607,027 | -1.50% |
| 2025-03-28 | 17.85 | 17.90 | 17.36 | 17.36 | 16.81 | qfq | 2,374,900 | 41,775,781 | -2.75% |
| 2025-03-27 | 18.12 | 18.12 | 17.70 | 17.85 | 17.28 | qfq | 2,313,700 | 41,322,731 | -1.49% |
| 2025-03-26 | 17.83 | 18.34 | 17.78 | 18.12 | 17.54 | qfq | 2,800,900 | 50,818,642 | 1.17% |
| 2025-03-25 | 17.89 | 18.16 | 17.73 | 17.91 | 17.34 | qfq | 2,222,620 | 39,906,262 | -0.11% |
| 2025-03-24 | 18.20 | 18.58 | 17.50 | 17.93 | 17.36 | qfq | 3,758,900 | 67,387,761 | -1.97% |
| 2025-03-21 | 18.38 | 18.61 | 18.15 | 18.29 | 17.71 | qfq | 2,686,580 | 49,312,353 | -0.76% |
| 2025-03-20 | 18.70 | 18.70 | 18.41 | 18.43 | 17.84 | qfq | 3,373,220 | 62,509,092 | -1.65% |
| 2025-03-19 | 18.68 | 18.99 | 18.45 | 18.74 | 18.14 | qfq | 5,372,840 | 100,700,578 | 0.37% |
| 2025-03-18 | 18.65 | 18.85 | 18.42 | 18.67 | 18.07 | qfq | 4,600,460 | 85,635,806 | 0.05% |
| 2025-03-17 | 18.18 | 18.95 | 18.09 | 18.66 | 18.06 | qfq | 6,284,025 | 116,325,437 | 2.87% |
| 2025-03-14 | 18.45 | 18.45 | 17.93 | 18.14 | 17.56 | qfq | 4,234,680 | 76,761,682 | -0.87% |
| 2025-03-13 | 18.37 | 18.59 | 18.05 | 18.30 | 17.72 | qfq | 5,229,020 | 95,422,264 | -0.87% |
| 2025-03-12 | 17.71 | 18.70 | 17.62 | 18.46 | 17.87 | qfq | 8,054,080 | 147,459,126 | 4.23% |
| 2025-03-11 | 17.65 | 17.80 | 17.50 | 17.71 | 17.14 | qfq | 2,131,200 | 37,556,842 | -0.78% |
| 2025-03-10 | 17.60 | 17.93 | 17.56 | 17.85 | 17.28 | qfq | 2,303,020 | 40,946,390 | 1.25% |
| 2025-03-07 | 17.85 | 17.85 | 17.52 | 17.63 | 17.07 | qfq | 2,855,100 | 50,401,656 | -1.67% |
| 2025-03-06 | 17.55 | 18.02 | 17.55 | 17.93 | 17.36 | qfq | 3,471,980 | 61,958,953 | 2.40% |
| 2025-03-05 | 17.74 | 17.85 | 17.34 | 17.51 | 16.95 | qfq | 2,167,420 | 37,883,257 | -1.52% |
| 2025-03-04 | 17.38 | 17.78 | 17.32 | 17.78 | 17.21 | qfq | 2,127,600 | 37,408,536 | 1.43% |
| 2025-03-03 | 17.54 | 18.04 | 17.41 | 17.53 | 16.97 | qfq | 2,756,000 | 48,850,321 | -0.62% |
| 2025-02-28 | 17.89 | 18.14 | 17.56 | 17.64 | 17.08 | qfq | 2,828,540 | 50,357,112 | -1.67% |
| 2025-02-27 | 18.12 | 18.26 | 17.60 | 17.94 | 17.37 | qfq | 3,300,820 | 58,977,981 | -1.16% |
| 2025-02-26 | 18.08 | 18.23 | 17.94 | 18.15 | 17.57 | qfq | 3,176,621 | 57,449,342 | 0.39% |
| 2025-02-25 | 18.07 | 18.34 | 17.95 | 18.08 | 17.50 | qfq | 3,111,460 | 56,426,195 | -1.63% |
| 2025-02-24 | 18.48 | 18.65 | 18.13 | 18.38 | 17.79 | qfq | 4,279,600 | 78,900,132 | -0.38% |
| 2025-02-21 | 17.80 | 18.54 | 17.62 | 18.45 | 17.86 | qfq | 5,235,916 | 94,763,501 | 3.59% |
| 2025-02-20 | 17.93 | 18.02 | 17.66 | 17.81 | 17.24 | qfq | 3,005,260 | 53,521,653 | -0.72% |
| 2025-02-19 | 17.00 | 18.15 | 17.00 | 17.94 | 17.37 | qfq | 5,835,772 | 103,173,505 | 4.36% |
| 2025-02-18 | 18.00 | 18.18 | 17.14 | 17.19 | 16.64 | qfq | 4,602,540 | 81,408,928 | -2.33% |
| 2025-02-17 | 17.37 | 17.79 | 17.36 | 17.60 | 17.04 | qfq | 2,892,552 | 50,769,471 | 1.32% |
| 2025-02-14 | 17.35 | 17.55 | 17.23 | 17.37 | 16.82 | qfq | 2,446,040 | 42,535,236 | -0.29% |
| 2025-02-13 | 17.56 | 17.66 | 17.37 | 17.42 | 16.86 | qfq | 3,229,620 | 56,587,173 | -0.97% |
| 2025-02-12 | 17.21 | 17.63 | 17.21 | 17.59 | 17.03 | qfq | 2,787,380 | 48,723,773 | 1.68% |
| 2025-02-11 | 17.54 | 17.60 | 17.24 | 17.30 | 16.75 | qfq | 2,381,880 | 41,231,446 | -1.59% |
| 2025-02-10 | 17.26 | 17.62 | 17.24 | 17.58 | 17.02 | qfq | 3,228,840 | 56,356,186 | 2.15% |
| 2025-02-07 | 16.93 | 17.53 | 16.93 | 17.21 | 16.66 | qfq | 4,014,100 | 69,047,160 | 1.59% |
| 2025-02-06 | 16.77 | 16.95 | 16.58 | 16.94 | 16.40 | qfq | 2,813,080 | 47,162,828 | 1.01% |
| 2025-02-05 | 16.92 | 17.10 | 16.62 | 16.77 | 16.23 | qfq | 4,193,010 | 70,216,844 | -0.89% |
| 2025-01-27 | 17.26 | 17.43 | 16.92 | 16.92 | 16.38 | qfq | 2,603,110 | 44,640,304 | -2.08% |
| 2025-01-24 | 17.32 | 17.49 | 17.05 | 17.28 | 16.73 | qfq | 4,100,794 | 70,678,293 | -0.40% |
| 2025-01-23 | 17.88 | 18.19 | 17.33 | 17.35 | 16.80 | qfq | 6,289,904 | 112,054,670 | -1.48% |
| 2025-01-22 | 17.37 | 18.52 | 17.37 | 17.61 | 17.05 | qfq | 8,371,170 | 150,332,759 | 1.27% |
| 2025-01-21 | 16.62 | 17.78 | 16.20 | 17.39 | 16.84 | qfq | 7,843,800 | 134,517,927 | 4.89% |
| 2025-01-20 | 16.29 | 16.73 | 16.29 | 16.58 | 16.05 | qfq | 2,403,205 | 39,817,939 | 1.84% |
| 2025-01-17 | 16.23 | 16.47 | 16.23 | 16.28 | 15.76 | qfq | 1,416,866 | 23,151,073 | -0.67% |
| 2025-01-16 | 16.48 | 16.64 | 16.22 | 16.39 | 15.87 | qfq | 1,801,820 | 29,633,526 | -0.06% |
| 2025-01-15 | 16.33 | 16.77 | 16.22 | 16.40 | 15.88 | qfq | 1,990,245 | 32,716,469 | 0.31% |
| 2025-01-14 | 15.87 | 16.39 | 15.84 | 16.35 | 15.83 | qfq | 2,484,680 | 40,269,429 | 3.48% |
| 2025-01-13 | 15.69 | 15.96 | 15.43 | 15.80 | 15.30 | qfq | 1,311,541 | 20,659,832 | 0.38% |
| 2025-01-10 | 16.48 | 16.50 | 15.60 | 15.74 | 15.24 | qfq | 2,136,700 | 34,320,800 | -4.14% |
| 2025-01-09 | 16.31 | 16.62 | 16.28 | 16.42 | 15.90 | qfq | 1,877,128 | 30,921,260 | 0.00% |
| 2025-01-08 | 16.57 | 16.69 | 15.95 | 16.42 | 15.90 | qfq | 2,565,950 | 41,971,104 | -1.74% |
| 2025-01-07 | 16.60 | 16.78 | 16.29 | 16.71 | 16.18 | qfq | 2,364,861 | 39,124,469 | 1.21% |
| 2025-01-06 | 16.84 | 16.98 | 16.15 | 16.51 | 15.98 | qfq | 3,330,900 | 55,321,508 | -2.42% |
| 2025-01-03 | 18.44 | 18.49 | 16.90 | 16.92 | 16.38 | qfq | 5,929,910 | 104,574,067 | -8.54% |
| 2025-01-02 | 18.80 | 19.64 | 18.43 | 18.50 | 17.91 | qfq | 7,107,320 | 134,841,930 | -3.19% |
| 2024-12-31 | 19.15 | 19.88 | 18.81 | 19.11 | 18.50 | qfq | 6,545,880 | 126,036,625 | -0.68% |
| 2024-12-30 | 18.99 | 19.30 | 18.62 | 19.24 | 18.63 | qfq | 3,703,080 | 70,175,148 | 1.32% |
| 2024-12-27 | 18.53 | 19.18 | 18.48 | 18.99 | 18.38 | qfq | 3,938,432 | 74,208,400 | 1.93% |
| 2024-12-26 | 18.99 | 19.00 | 18.50 | 18.63 | 18.04 | qfq | 3,768,320 | 70,707,176 | 0.70% |
| 2024-12-25 | 19.12 | 19.16 | 18.10 | 18.50 | 17.91 | qfq | 4,891,511 | 90,949,819 | -2.17% |
| 2024-12-24 | 18.55 | 18.98 | 18.40 | 18.91 | 18.31 | qfq | 3,215,604 | 59,982,765 | 1.89% |
| 2024-12-23 | 18.90 | 19.17 | 18.21 | 18.56 | 17.97 | qfq | 3,455,930 | 64,316,498 | -2.32% |
| 2024-12-20 | 18.83 | 19.24 | 18.78 | 19.00 | 18.39 | qfq | 3,454,568 | 65,636,328 | 0.96% |
| 2024-12-19 | 19.14 | 19.25 | 18.75 | 18.82 | 18.22 | qfq | 4,040,332 | 76,494,526 | -2.74% |
| 2024-12-18 | 19.25 | 20.12 | 19.16 | 19.35 | 18.73 | qfq | 6,161,210 | 120,988,356 | -1.93% |
| 2024-12-17 | 20.15 | 20.28 | 19.40 | 19.73 | 19.10 | qfq | 7,114,416 | 140,634,695 | -1.25% |
| 2024-12-16 | 19.73 | 20.32 | 19.58 | 19.98 | 19.34 | qfq | 5,941,400 | 118,320,459 | 0.71% |
| 2024-12-13 | 19.88 | 20.15 | 19.61 | 19.84 | 19.21 | qfq | 6,068,527 | 120,350,137 | -1.15% |
| 2024-12-12 | 19.19 | 20.18 | 19.10 | 20.07 | 19.43 | qfq | 8,069,441 | 158,278,111 | 4.48% |
| 2024-12-11 | 19.29 | 19.38 | 19.10 | 19.21 | 18.60 | qfq | 3,165,640 | 60,883,258 | -0.77% |
| 2024-12-10 | 19.85 | 19.98 | 19.33 | 19.36 | 18.74 | qfq | 4,357,398 | 85,209,593 | 0.10% |
| 2024-12-09 | 19.24 | 19.34 | 19.00 | 19.34 | 18.72 | qfq | 3,057,860 | 58,737,091 | 0.52% |
| 2024-12-06 | 19.16 | 19.35 | 19.05 | 19.24 | 18.63 | qfq | 4,349,360 | 83,524,047 | -0.05% |
| 2024-12-05 | 19.31 | 19.80 | 19.10 | 19.25 | 18.64 | qfq | 6,143,980 | 118,772,763 | -0.67% |
| 2024-12-04 | 19.24 | 19.86 | 19.03 | 19.38 | 18.76 | qfq | 5,851,311 | 113,088,300 | 0.36% |
| 2024-12-03 | 19.09 | 19.31 | 19.00 | 19.31 | 18.69 | qfq | 3,511,951 | 67,340,230 | 0.84% |
| 2024-12-02 | 18.69 | 19.22 | 18.56 | 19.15 | 18.54 | qfq | 4,349,191 | 82,055,499 | 2.74% |
| 2024-11-29 | 18.39 | 18.70 | 18.28 | 18.64 | 18.05 | qfq | 2,963,220 | 54,954,205 | 2.14% |
| 2024-11-28 | 18.38 | 18.49 | 18.24 | 18.25 | 17.67 | qfq | 2,514,900 | 46,177,040 | -0.65% |
| 2024-11-27 | 18.13 | 18.41 | 17.58 | 18.37 | 17.78 | qfq | 3,260,520 | 58,631,131 | 1.05% |
| 2024-11-26 | 18.74 | 18.85 | 18.18 | 18.18 | 17.60 | qfq | 2,338,302 | 43,240,490 | -3.09% |
| 2024-11-25 | 18.35 | 18.76 | 18.00 | 18.76 | 18.16 | qfq | 2,958,280 | 54,401,930 | 2.51% |
| 2024-11-22 | 19.01 | 19.20 | 18.28 | 18.30 | 17.72 | qfq | 4,344,220 | 81,051,409 | -4.24% |
| 2024-11-21 | 19.02 | 19.45 | 18.81 | 19.11 | 18.50 | qfq | 3,376,320 | 64,644,827 | -0.26% |
| 2024-11-20 | 19.10 | 19.25 | 18.84 | 19.16 | 18.55 | qfq | 3,515,274 | 66,967,917 | 0.26% |
| 2024-11-19 | 18.66 | 19.15 | 18.50 | 19.11 | 18.50 | qfq | 3,128,590 | 58,967,119 | 2.41% |
| 2024-11-18 | 19.12 | 19.33 | 18.47 | 18.66 | 18.06 | qfq | 3,958,080 | 74,395,540 | -1.89% |
| 2024-11-15 | 19.20 | 19.69 | 19.01 | 19.02 | 18.41 | qfq | 5,171,800 | 100,169,509 | -1.91% |
| 2024-11-14 | 20.15 | 20.44 | 19.31 | 19.39 | 18.77 | qfq | 5,704,720 | 113,093,226 | -3.77% |
| 2024-11-13 | 19.50 | 20.55 | 19.35 | 20.15 | 19.51 | qfq | 7,238,505 | 144,048,859 | 2.75% |
| 2024-11-12 | 19.99 | 20.20 | 19.42 | 19.61 | 18.98 | qfq | 5,587,685 | 111,178,625 | -1.90% |
| 2024-11-11 | 19.25 | 19.99 | 19.20 | 19.99 | 19.35 | qfq | 5,247,336 | 103,380,403 | 3.41% |
| 2024-11-08 | 19.99 | 20.06 | 19.30 | 19.33 | 18.71 | qfq | 6,185,975 | 120,973,247 | -1.78% |
| 2024-11-07 | 18.90 | 19.69 | 18.71 | 19.68 | 19.05 | qfq | 6,072,556 | 118,122,705 | 3.20% |
| 2024-11-06 | 19.23 | 19.54 | 18.95 | 19.07 | 18.46 | qfq | 5,602,260 | 107,958,432 | -0.94% |
| 2024-11-05 | 18.91 | 19.29 | 18.74 | 19.25 | 18.64 | qfq | 5,042,220 | 96,217,007 | 1.69% |
| 2024-11-04 | 18.43 | 19.05 | 18.13 | 18.93 | 18.33 | qfq | 3,817,375 | 71,262,552 | 3.84% |
| 2024-11-01 | 18.86 | 19.05 | 18.01 | 18.23 | 17.65 | qfq | 6,120,220 | 112,744,375 | -4.15% |
| 2024-10-31 | 18.92 | 19.37 | 18.88 | 19.02 | 18.41 | qfq | 5,975,540 | 114,093,288 | 0.74% |
| 2024-10-30 | 18.99 | 19.21 | 18.63 | 18.88 | 18.28 | qfq | 7,813,022 | 147,867,439 | -4.69% |
| 2024-10-29 | 20.67 | 20.96 | 19.76 | 19.81 | 19.18 | qfq | 7,283,281 | 147,696,412 | -4.99% |
| 2024-10-28 | 20.29 | 20.97 | 19.87 | 20.85 | 20.18 | qfq | 8,710,240 | 176,998,523 | 2.76% |
| 2024-10-25 | 19.65 | 20.38 | 19.57 | 20.29 | 19.64 | qfq | 8,562,037 | 172,032,057 | 2.58% |
| 2024-10-24 | 19.22 | 20.50 | 19.17 | 19.78 | 19.15 | qfq | 8,811,672 | 173,906,439 | 0.97% |
| 2024-10-23 | 19.43 | 20.04 | 18.95 | 19.59 | 18.96 | qfq | 8,886,940 | 173,787,523 | 2.03% |
| 2024-10-22 | 18.90 | 19.36 | 18.62 | 19.20 | 18.59 | qfq | 5,165,031 | 98,207,155 | 1.75% |
| 2024-10-21 | 18.77 | 19.18 | 18.67 | 18.87 | 18.27 | qfq | 6,103,960 | 115,311,825 | 0.91% |
| 2024-10-18 | 17.88 | 19.15 | 17.80 | 18.70 | 18.10 | qfq | 6,204,299 | 114,036,478 | 3.89% |
| 2024-10-17 | 18.38 | 18.58 | 17.99 | 18.00 | 17.43 | qfq | 4,209,559 | 76,932,031 | -1.53% |
| 2024-10-16 | 18.28 | 18.60 | 18.13 | 18.28 | 17.70 | qfq | 3,512,200 | 64,411,457 | -1.03% |
| 2024-10-15 | 18.75 | 19.00 | 18.44 | 18.47 | 17.88 | qfq | 4,466,760 | 83,582,272 | -2.48% |
| 2024-10-14 | 18.70 | 19.06 | 18.20 | 18.94 | 18.34 | qfq | 4,930,301 | 92,408,806 | 1.61% |
| 2024-10-11 | 19.55 | 19.59 | 18.31 | 18.64 | 18.05 | qfq | 5,037,750 | 95,157,676 | -5.14% |
| 2024-10-10 | 19.62 | 20.59 | 19.18 | 19.65 | 19.02 | qfq | 6,818,722 | 135,778,743 | 1.13% |
| 2024-10-09 | 21.30 | 21.60 | 19.38 | 19.43 | 18.81 | qfq | 9,871,458 | 202,377,802 | -13.61% |
| 2024-10-08 | 24.02 | 24.06 | 20.98 | 22.49 | 21.77 | qfq | 15,598,556 | 347,613,065 | 10.19% |
| 2024-09-30 | 18.50 | 20.62 | 18.23 | 20.41 | 19.76 | qfq | 11,198,796 | 217,509,862 | 15.12% |
| 2024-09-27 | 17.20 | 17.98 | 16.90 | 17.73 | 17.16 | qfq | 6,387,280 | 111,368,981 | 4.85% |
| 2024-09-26 | 16.28 | 16.92 | 16.18 | 16.91 | 16.23 | qfq | 3,386,085 | 56,101,722 | 3.87% |
| 2024-09-25 | 16.07 | 16.65 | 16.01 | 16.28 | 15.62 | qfq | 3,619,563 | 59,378,703 | 1.81% |
| 2024-09-24 | 15.50 | 15.99 | 15.35 | 15.99 | 15.34 | qfq | 3,204,920 | 50,473,582 | 3.76% |
| 2024-09-23 | 15.53 | 15.63 | 15.40 | 15.41 | 14.79 | qfq | 1,108,980 | 17,168,318 | -0.90% |
| 2024-09-20 | 15.75 | 15.75 | 15.39 | 15.55 | 14.92 | qfq | 1,559,960 | 24,216,194 | -1.33% |
| 2024-09-19 | 15.20 | 15.81 | 15.20 | 15.76 | 15.12 | qfq | 2,371,620 | 37,031,344 | 3.68% |
| 2024-09-18 | 15.37 | 15.51 | 15.00 | 15.20 | 14.59 | qfq | 1,627,051 | 24,706,973 | -1.23% |
| 2024-09-13 | 16.11 | 16.20 | 15.33 | 15.39 | 14.77 | qfq | 3,056,093 | 47,902,010 | -4.65% |
| 2024-09-12 | 15.72 | 16.78 | 15.72 | 16.14 | 15.49 | qfq | 4,729,991 | 77,267,786 | 2.02% |
| 2024-09-11 | 15.58 | 16.03 | 15.56 | 15.82 | 15.18 | qfq | 1,363,300 | 21,599,825 | 0.96% |
| 2024-09-10 | 15.50 | 15.76 | 15.31 | 15.67 | 15.04 | qfq | 1,391,871 | 21,597,178 | 1.16% |
| 2024-09-09 | 15.42 | 15.68 | 15.40 | 15.49 | 14.86 | qfq | 1,167,120 | 18,122,250 | -0.71% |
| 2024-09-06 | 15.99 | 16.05 | 15.60 | 15.60 | 14.97 | qfq | 1,389,251 | 21,939,853 | -2.62% |
| 2024-09-05 | 16.00 | 16.18 | 15.92 | 16.02 | 15.37 | qfq | 1,152,200 | 18,504,728 | 0.13% |
| 2024-09-04 | 15.93 | 16.25 | 15.89 | 16.00 | 15.35 | qfq | 1,533,662 | 24,632,805 | -0.37% |
| 2024-09-03 | 15.94 | 16.19 | 15.85 | 16.06 | 15.41 | qfq | 1,363,860 | 21,880,646 | 1.07% |
| 2024-09-02 | 16.00 | 16.25 | 15.87 | 15.89 | 15.25 | qfq | 1,855,700 | 29,750,565 | -0.69% |
| 2024-08-30 | 15.60 | 16.28 | 15.60 | 16.00 | 15.35 | qfq | 2,727,102 | 43,684,897 | 1.65% |
| 2024-08-29 | 15.26 | 15.80 | 15.23 | 15.74 | 15.10 | qfq | 1,961,240 | 30,642,880 | 2.61% |
| 2024-08-28 | 15.18 | 15.59 | 15.15 | 15.34 | 14.72 | qfq | 1,445,878 | 22,205,678 | -0.52% |
| 2024-08-27 | 15.86 | 15.86 | 15.21 | 15.42 | 14.80 | qfq | 2,002,660 | 30,829,444 | 0.19% |
| 2024-08-26 | 15.18 | 15.63 | 15.16 | 15.39 | 14.77 | qfq | 1,872,834 | 28,893,382 | 1.65% |
| 2024-08-23 | 15.30 | 15.33 | 15.05 | 15.14 | 14.53 | qfq | 1,575,640 | 23,889,924 | -1.05% |
| 2024-08-22 | 15.61 | 15.76 | 15.25 | 15.30 | 14.68 | qfq | 1,779,220 | 27,519,256 | -1.92% |
| 2024-08-21 | 15.78 | 15.78 | 15.58 | 15.60 | 14.97 | qfq | 1,328,000 | 20,803,934 | -0.64% |
| 2024-08-20 | 16.28 | 16.35 | 15.67 | 15.70 | 15.07 | qfq | 2,719,813 | 43,119,490 | -3.98% |
| 2024-08-19 | 16.55 | 16.59 | 16.30 | 16.35 | 15.69 | qfq | 1,610,328 | 26,419,502 | -0.91% |
| 2024-08-16 | 16.62 | 16.70 | 16.47 | 16.50 | 15.83 | qfq | 1,535,400 | 25,414,722 | -1.02% |
| 2024-08-15 | 16.64 | 16.77 | 16.31 | 16.67 | 16.00 | qfq | 2,206,400 | 36,491,093 | 0.24% |
| 2024-08-14 | 16.96 | 17.10 | 16.61 | 16.63 | 15.96 | qfq | 1,754,580 | 29,463,558 | -1.83% |
| 2024-08-13 | 16.41 | 16.98 | 16.38 | 16.94 | 16.26 | qfq | 2,293,909 | 38,333,786 | 1.99% |
| 2024-08-12 | 16.71 | 17.29 | 16.53 | 16.61 | 15.94 | qfq | 1,949,340 | 32,733,233 | -0.24% |
| 2024-08-09 | 16.68 | 17.08 | 16.65 | 16.65 | 15.98 | qfq | 1,729,220 | 29,089,542 | -1.01% |
| 2024-08-08 | 17.18 | 17.27 | 16.65 | 16.82 | 16.14 | qfq | 3,221,220 | 54,346,715 | -2.66% |
| 2024-08-07 | 17.65 | 17.85 | 17.26 | 17.28 | 16.58 | qfq | 5,244,960 | 91,811,328 | 1.95% |
| 2024-08-06 | 16.55 | 17.07 | 16.55 | 16.95 | 16.26 | qfq | 3,033,280 | 51,115,756 | 3.54% |
| 2024-08-05 | 16.96 | 17.30 | 16.37 | 16.37 | 15.71 | qfq | 3,290,880 | 55,133,402 | -4.60% |
| 2024-08-02 | 17.50 | 17.68 | 17.10 | 17.16 | 16.47 | qfq | 2,845,000 | 49,427,648 | -2.78% |
| 2024-08-01 | 17.85 | 17.90 | 17.61 | 17.65 | 16.94 | qfq | 2,469,800 | 43,802,664 | -0.90% |
| 2024-07-31 | 17.36 | 17.85 | 17.25 | 17.81 | 17.09 | qfq | 3,218,658 | 56,949,162 | 2.42% |
| 2024-07-30 | 17.20 | 17.62 | 17.06 | 17.39 | 16.69 | qfq | 2,055,700 | 35,594,788 | 0.64% |
| 2024-07-29 | 17.60 | 17.63 | 17.17 | 17.28 | 16.58 | qfq | 1,879,840 | 32,565,795 | -1.09% |
| 2024-07-26 | 16.91 | 17.64 | 16.80 | 17.47 | 16.76 | qfq | 3,006,400 | 52,058,652 | 3.37% |
| 2024-07-25 | 16.50 | 17.13 | 16.41 | 16.90 | 16.22 | qfq | 2,163,980 | 36,500,026 | 1.38% |
| 2024-07-24 | 16.75 | 16.98 | 16.56 | 16.67 | 16.00 | qfq | 2,247,734 | 37,714,474 | -0.66% |
| 2024-07-23 | 17.21 | 17.24 | 16.77 | 16.78 | 16.10 | qfq | 1,870,014 | 31,777,412 | -2.50% |
| 2024-07-22 | 17.25 | 17.41 | 16.95 | 17.21 | 16.51 | qfq | 2,092,940 | 35,972,526 | 0.47% |
| 2024-07-19 | 16.65 | 17.24 | 16.50 | 17.13 | 16.44 | qfq | 2,634,508 | 44,767,005 | 2.57% |
| 2024-07-18 | 16.65 | 16.80 | 16.25 | 16.70 | 16.02 | qfq | 2,526,860 | 41,726,701 | -0.60% |
| 2024-07-17 | 16.56 | 16.99 | 16.45 | 16.80 | 16.12 | qfq | 2,528,428 | 42,330,562 | 0.36% |
| 2024-07-16 | 16.93 | 17.00 | 16.60 | 16.74 | 15.87 | qfq | 2,336,243 | 39,123,501 | -1.06% |
| 2024-07-15 | 17.35 | 17.39 | 16.84 | 16.92 | 16.04 | qfq | 2,135,200 | 36,401,966 | -3.09% |
| 2024-07-12 | 17.62 | 17.79 | 17.43 | 17.46 | 16.56 | qfq | 2,220,620 | 39,047,291 | -0.80% |
| 2024-07-11 | 17.39 | 17.78 | 16.98 | 17.60 | 16.69 | qfq | 3,405,700 | 59,540,621 | 4.45% |
| 2024-07-10 | 16.91 | 17.46 | 16.76 | 16.85 | 15.98 | qfq | 2,925,740 | 49,883,091 | -1.63% |
| 2024-07-09 | 16.80 | 17.27 | 16.42 | 17.13 | 16.24 | qfq | 3,583,940 | 60,328,805 | 0.76% |
| 2024-07-08 | 17.30 | 17.31 | 16.86 | 17.00 | 16.12 | qfq | 2,398,860 | 40,797,971 | -2.80% |
| 2024-07-05 | 17.39 | 17.50 | 16.82 | 17.49 | 16.58 | qfq | 3,671,456 | 62,819,871 | 0.63% |
| 2024-07-04 | 17.81 | 17.99 | 17.35 | 17.38 | 16.48 | qfq | 2,718,742 | 47,850,213 | -2.91% |
| 2024-07-03 | 18.51 | 18.69 | 17.85 | 17.90 | 16.97 | qfq | 3,748,760 | 67,885,560 | -3.87% |
| 2024-07-02 | 18.90 | 19.05 | 18.50 | 18.62 | 17.66 | qfq | 3,688,540 | 68,981,505 | -2.21% |
| 2024-07-01 | 18.75 | 19.19 | 18.75 | 19.04 | 18.05 | qfq | 3,317,180 | 62,886,093 | 0.95% |
| 2024-06-28 | 18.56 | 19.21 | 18.45 | 18.86 | 17.88 | qfq | 4,392,900 | 82,896,499 | 1.89% |
| 2024-06-27 | 18.44 | 18.79 | 18.20 | 18.51 | 17.55 | qfq | 3,687,240 | 68,196,794 | -0.43% |
| 2024-06-26 | 17.85 | 18.59 | 17.83 | 18.59 | 17.63 | qfq | 3,034,100 | 55,543,104 | 3.45% |
| 2024-06-25 | 18.03 | 18.25 | 17.75 | 17.97 | 17.04 | qfq | 2,745,660 | 49,294,289 | -0.55% |
| 2024-06-24 | 18.66 | 18.85 | 18.00 | 18.07 | 17.13 | qfq | 3,650,694 | 67,083,776 | -4.59% |
| 2024-06-21 | 19.33 | 19.55 | 18.80 | 18.94 | 17.96 | qfq | 3,818,232 | 72,992,356 | -2.02% |
| 2024-06-20 | 19.89 | 20.12 | 19.31 | 19.33 | 18.33 | qfq | 4,298,700 | 84,364,456 | -3.83% |
| 2024-06-19 | 20.62 | 20.82 | 19.99 | 20.10 | 19.06 | qfq | 4,460,497 | 90,122,842 | -2.80% |
| 2024-06-18 | 20.51 | 20.94 | 20.18 | 20.68 | 19.61 | qfq | 4,253,980 | 87,743,574 | 0.98% |
| 2024-06-17 | 20.35 | 21.11 | 20.32 | 20.48 | 19.42 | qfq | 4,257,700 | 88,120,687 | -1.77% |
| 2024-06-14 | 20.35 | 21.08 | 20.11 | 20.85 | 19.77 | qfq | 6,361,337 | 132,241,620 | 2.56% |
| 2024-06-13 | 19.78 | 20.63 | 19.68 | 20.33 | 19.28 | qfq | 5,727,632 | 116,271,223 | 2.42% |
| 2024-06-12 | 19.37 | 20.10 | 19.20 | 19.85 | 18.82 | qfq | 3,619,200 | 71,772,213 | 1.85% |
| 2024-06-11 | 19.51 | 19.55 | 18.92 | 19.49 | 18.48 | qfq | 3,960,156 | 76,382,156 | -1.27% |
| 2024-06-07 | 19.68 | 19.92 | 19.26 | 19.74 | 18.72 | qfq | 4,839,500 | 94,894,375 | 1.75% |
| 2024-06-06 | 21.02 | 21.24 | 19.23 | 19.40 | 18.39 | qfq | 9,357,062 | 186,953,892 | -7.62% |
| 2024-06-05 | 22.10 | 22.15 | 20.95 | 21.00 | 19.91 | qfq | 6,800,243 | 145,497,373 | -5.66% |
| 2024-06-04 | 21.25 | 22.31 | 20.71 | 22.26 | 21.11 | qfq | 9,037,884 | 195,616,871 | 5.00% |
| 2024-06-03 | 22.29 | 22.69 | 21.00 | 21.20 | 20.10 | qfq | 11,129,199 | 239,915,986 | -6.98% |
| 2024-05-31 | 22.90 | 23.55 | 22.57 | 22.79 | 21.61 | qfq | 8,775,434 | 201,395,827 | -1.47% |
| 2024-05-30 | 23.38 | 23.66 | 22.61 | 23.13 | 21.93 | qfq | 9,831,452 | 225,664,004 | -0.94% |
| 2024-05-29 | 23.88 | 24.42 | 23.18 | 23.35 | 22.14 | qfq | 16,871,280 | 401,209,275 | -5.04% |
| 2024-05-28 | 22.15 | 24.87 | 22.11 | 24.59 | 23.32 | qfq | 23,047,717 | 548,637,424 | 7.90% |
| 2024-05-27 | 22.43 | 23.00 | 21.40 | 22.79 | 21.61 | qfq | 15,885,640 | 357,021,060 | 3.83% |
| 2024-05-24 | 20.99 | 23.55 | 20.99 | 21.95 | 20.81 | qfq | 17,177,310 | 382,213,178 | 6.14% |
| 2024-05-23 | 21.41 | 21.41 | 20.58 | 20.68 | 19.61 | qfq | 5,835,915 | 121,279,426 | -3.18% |
| 2024-05-22 | 21.00 | 21.46 | 20.95 | 21.36 | 20.25 | qfq | 5,495,178 | 116,816,544 | 1.18% |
| 2024-05-21 | 21.08 | 21.36 | 20.89 | 21.11 | 20.02 | qfq | 5,257,330 | 110,875,775 | -1.45% |
| 2024-05-20 | 20.84 | 21.61 | 20.44 | 21.42 | 20.31 | qfq | 9,129,259 | 192,836,152 | 2.59% |
| 2024-05-17 | 20.49 | 21.05 | 20.34 | 20.88 | 19.80 | qfq | 6,826,413 | 141,819,123 | 1.61% |
| 2024-05-16 | 20.44 | 21.17 | 20.44 | 20.55 | 19.49 | qfq | 7,787,670 | 161,482,435 | -0.77% |
| 2024-05-15 | 21.75 | 21.78 | 20.57 | 20.71 | 19.64 | qfq | 13,068,887 | 273,950,141 | -5.04% |
| 2024-05-14 | 22.80 | 23.37 | 21.81 | 21.81 | 20.68 | qfq | 15,137,625 | 339,781,771 | -6.07% |
| 2024-05-13 | 22.10 | 23.39 | 21.71 | 23.22 | 22.02 | qfq | 19,903,010 | 452,462,296 | 4.36% |
| 2024-05-10 | 20.85 | 22.68 | 20.64 | 22.25 | 21.10 | qfq | 16,372,906 | 355,978,773 | 5.15% |
| 2024-05-09 | 19.62 | 21.50 | 19.62 | 21.16 | 20.06 | qfq | 12,439,400 | 257,964,985 | 6.28% |
| 2024-05-08 | 18.90 | 20.53 | 18.76 | 19.91 | 18.88 | qfq | 11,035,003 | 218,872,723 | 4.68% |
| 2024-05-07 | 18.64 | 19.16 | 18.55 | 19.02 | 18.03 | qfq | 4,174,380 | 79,129,918 | 1.98% |
| 2024-05-06 | 18.30 | 18.82 | 18.30 | 18.65 | 17.68 | qfq | 4,480,940 | 83,479,827 | 3.15% |
| 2024-04-30 | 18.41 | 18.53 | 17.91 | 18.08 | 17.14 | qfq | 4,007,800 | 72,686,378 | -2.22% |
| 2024-04-29 | 17.40 | 18.60 | 17.37 | 18.49 | 17.53 | qfq | 5,275,345 | 96,009,223 | 6.26% |
| 2024-04-26 | 17.09 | 17.55 | 17.02 | 17.40 | 16.50 | qfq | 3,750,485 | 64,948,427 | 0.46% |
| 2024-04-25 | 16.98 | 17.56 | 16.74 | 17.32 | 16.42 | qfq | 3,668,780 | 63,345,506 | 0.35% |
| 2024-04-24 | 17.21 | 17.38 | 16.95 | 17.26 | 16.37 | qfq | 2,995,160 | 51,495,940 | -0.06% |
| 2024-04-23 | 16.80 | 17.35 | 16.80 | 17.27 | 16.38 | qfq | 2,787,140 | 47,957,862 | 2.07% |
| 2024-04-22 | 17.01 | 17.21 | 16.47 | 16.92 | 16.04 | qfq | 2,866,420 | 48,453,850 | -0.35% |
| 2024-04-19 | 17.05 | 17.40 | 16.82 | 16.98 | 16.10 | qfq | 3,722,628 | 63,441,617 | -2.41% |
| 2024-04-18 | 17.99 | 18.00 | 17.27 | 17.40 | 16.50 | qfq | 4,381,480 | 76,866,602 | -1.69% |
| 2024-04-17 | 16.93 | 17.90 | 16.70 | 17.70 | 16.78 | qfq | 5,688,187 | 99,753,055 | 7.27% |
| 2024-04-16 | 17.99 | 17.99 | 16.45 | 16.50 | 15.65 | qfq | 5,188,483 | 87,459,551 | -8.33% |
| 2024-04-15 | 18.60 | 19.00 | 17.65 | 18.00 | 17.07 | qfq | 4,626,680 | 84,340,343 | -3.85% |
| 2024-04-12 | 19.28 | 19.44 | 18.68 | 18.72 | 17.75 | qfq | 3,652,928 | 69,204,813 | -3.26% |
| 2024-04-11 | 18.90 | 19.64 | 18.52 | 19.35 | 18.35 | qfq | 4,202,466 | 80,623,522 | 2.27% |
| 2024-04-10 | 19.38 | 19.50 | 18.65 | 18.92 | 17.94 | qfq | 3,759,260 | 71,340,270 | -3.42% |
| 2024-04-09 | 18.50 | 19.88 | 18.43 | 19.59 | 18.58 | qfq | 5,631,885 | 108,594,988 | 6.12% |
| 2024-04-08 | 19.10 | 19.22 | 18.42 | 18.46 | 17.50 | qfq | 3,264,000 | 61,070,300 | -4.00% |
| 2024-04-03 | 19.70 | 19.77 | 19.11 | 19.23 | 18.23 | qfq | 3,126,803 | 60,404,857 | -2.39% |
| 2024-04-02 | 20.01 | 20.08 | 19.48 | 19.70 | 18.68 | qfq | 3,664,723 | 72,175,302 | -1.01% |
| 2024-04-01 | 19.20 | 20.08 | 19.15 | 19.90 | 18.87 | qfq | 5,509,275 | 108,379,738 | 4.96% |
| 2024-03-29 | 18.73 | 19.39 | 18.61 | 18.96 | 17.98 | qfq | 3,633,020 | 68,776,020 | 0.74% |
| 2024-03-28 | 18.52 | 19.05 | 18.52 | 18.82 | 17.84 | qfq | 4,922,043 | 92,542,587 | 1.24% |
| 2024-03-27 | 19.65 | 19.74 | 18.59 | 18.59 | 17.63 | qfq | 5,098,620 | 97,106,258 | -5.39% |
| 2024-03-26 | 20.45 | 20.62 | 19.30 | 19.65 | 18.63 | qfq | 6,026,838 | 119,323,033 | -3.20% |
| 2024-03-25 | 21.22 | 21.36 | 20.26 | 20.30 | 19.25 | qfq | 4,013,962 | 83,307,608 | -4.47% |
| 2024-03-22 | 22.15 | 22.29 | 21.20 | 21.25 | 20.15 | qfq | 4,478,954 | 96,338,857 | -4.24% |
| 2024-03-21 | 22.78 | 22.85 | 21.94 | 22.19 | 21.04 | qfq | 4,430,657 | 98,677,818 | -2.59% |
| 2024-03-20 | 22.53 | 22.88 | 22.45 | 22.78 | 21.60 | qfq | 2,865,598 | 64,920,338 | 0.62% |
| 2024-03-19 | 22.94 | 23.02 | 22.63 | 22.64 | 21.47 | qfq | 3,399,348 | 77,408,936 | -1.35% |
| 2024-03-18 | 22.69 | 22.96 | 22.42 | 22.95 | 21.76 | qfq | 4,813,710 | 109,196,908 | 1.77% |
| 2024-03-15 | 22.55 | 22.59 | 22.16 | 22.55 | 21.38 | qfq | 3,339,736 | 74,699,474 | -0.35% |
| 2024-03-14 | 22.85 | 22.93 | 22.22 | 22.63 | 21.46 | qfq | 3,979,624 | 89,906,010 | -0.66% |
| 2024-03-13 | 23.47 | 23.55 | 22.64 | 22.78 | 21.60 | qfq | 6,903,745 | 158,885,128 | -3.06% |
| 2024-03-12 | 24.01 | 24.45 | 23.33 | 23.50 | 22.28 | qfq | 8,630,732 | 205,439,747 | 0.13% |
| 2024-03-11 | 22.33 | 23.95 | 22.20 | 23.47 | 22.25 | qfq | 9,558,766 | 222,544,237 | 6.78% |
| 2024-03-08 | 21.44 | 22.08 | 21.31 | 21.98 | 20.84 | qfq | 3,165,487 | 68,978,095 | 2.52% |
| 2024-03-07 | 22.56 | 22.68 | 21.36 | 21.44 | 20.33 | qfq | 4,228,494 | 92,468,162 | -4.29% |
| 2024-03-06 | 21.34 | 22.70 | 21.22 | 22.40 | 21.24 | qfq | 5,229,655 | 115,559,183 | 4.82% |
| 2024-03-05 | 22.09 | 22.09 | 21.29 | 21.37 | 20.26 | qfq | 3,306,738 | 71,328,574 | -3.17% |
| 2024-03-04 | 22.62 | 22.88 | 21.61 | 22.07 | 20.93 | qfq | 3,768,230 | 83,383,105 | -1.03% |
| 2024-03-01 | 21.89 | 22.75 | 21.45 | 22.30 | 21.14 | qfq | 4,630,521 | 102,189,122 | 2.67% |
| 2024-02-29 | 20.52 | 21.75 | 20.50 | 21.72 | 20.59 | qfq | 4,254,881 | 90,958,299 | 4.02% |
| 2024-02-28 | 23.00 | 23.85 | 20.88 | 20.88 | 19.80 | qfq | 7,223,863 | 162,521,657 | -8.10% |
| 2024-02-27 | 21.82 | 22.73 | 21.50 | 22.72 | 21.54 | qfq | 3,564,110 | 79,439,529 | 3.74% |
| 2024-02-26 | 21.91 | 22.27 | 21.50 | 21.90 | 20.77 | qfq | 3,828,898 | 83,829,121 | 0.14% |
| 2024-02-23 | 21.16 | 21.97 | 20.98 | 21.87 | 20.74 | qfq | 4,283,299 | 91,945,783 | 4.19% |
| 2024-02-22 | 20.48 | 21.08 | 20.30 | 20.99 | 19.90 | qfq | 3,825,700 | 79,588,382 | 2.09% |
| 2024-02-21 | 19.65 | 21.16 | 19.65 | 20.56 | 19.49 | qfq | 5,530,937 | 114,308,732 | 3.06% |
| 2024-02-20 | 20.21 | 20.21 | 19.53 | 19.95 | 18.92 | qfq | 3,552,779 | 70,482,393 | -0.89% |
| 2024-02-19 | 19.35 | 20.32 | 19.35 | 20.13 | 19.09 | qfq | 5,168,470 | 102,997,765 | 4.14% |
| 2024-02-08 | 17.95 | 19.40 | 17.65 | 19.33 | 18.33 | qfq | 6,167,989 | 114,567,338 | 8.90% |
| 2024-02-07 | 18.32 | 18.68 | 17.41 | 17.75 | 16.83 | qfq | 5,502,404 | 99,754,759 | -0.28% |
| 2024-02-06 | 16.79 | 18.30 | 16.32 | 17.80 | 16.88 | qfq | 5,661,902 | 97,341,158 | 4.09% |
| 2024-02-05 | 18.90 | 18.97 | 16.50 | 17.10 | 16.21 | qfq | 6,796,239 | 119,229,462 | -10.42% |
| 2024-02-02 | 20.56 | 20.72 | 18.40 | 19.09 | 18.10 | qfq | 6,042,759 | 118,405,730 | -6.47% |
| 2024-02-01 | 20.82 | 21.13 | 20.20 | 20.41 | 19.35 | qfq | 3,841,103 | 79,178,735 | -1.64% |
| 2024-01-31 | 21.65 | 22.39 | 20.68 | 20.75 | 19.67 | qfq | 5,651,469 | 121,624,970 | -4.55% |
| 2024-01-30 | 21.29 | 22.56 | 21.01 | 21.74 | 20.61 | qfq | 6,125,275 | 134,420,460 | -3.76% |
| 2024-01-29 | 23.91 | 24.05 | 22.46 | 22.59 | 21.42 | qfq | 7,773,320 | 178,830,413 | -5.80% |
| 2024-01-26 | 25.54 | 25.76 | 23.91 | 23.98 | 22.74 | qfq | 11,492,540 | 284,214,146 | -6.80% |
| 2024-01-25 | 25.35 | 26.08 | 24.60 | 25.73 | 24.40 | qfq | 9,829,485 | 250,523,359 | -2.17% |
| 2024-01-24 | 28.60 | 28.88 | 25.32 | 26.30 | 24.94 | qfq | 12,983,572 | 342,826,966 | -10.42% |
| 2024-01-23 | 28.81 | 29.49 | 27.30 | 29.36 | 27.84 | qfq | 7,351,327 | 207,456,117 | 0.55% |
| 2024-01-22 | 29.63 | 30.81 | 28.79 | 29.20 | 27.69 | qfq | 5,929,405 | 176,195,302 | -2.11% |
| 2024-01-19 | 30.99 | 31.78 | 29.70 | 29.83 | 28.28 | qfq | 3,824,883 | 116,794,647 | -4.67% |
| 2024-01-18 | 30.90 | 31.45 | 29.91 | 31.29 | 29.67 | qfq | 4,172,934 | 127,321,320 | 1.13% |
| 2024-01-17 | 31.72 | 31.77 | 30.82 | 30.94 | 29.34 | qfq | 3,146,992 | 98,431,023 | -2.95% |
| 2024-01-16 | 32.40 | 32.52 | 31.20 | 31.88 | 30.23 | qfq | 4,520,713 | 144,045,796 | -2.21% |
| 2024-01-15 | 32.12 | 33.49 | 31.81 | 32.60 | 30.91 | qfq | 7,749,680 | 253,086,046 | 2.03% |
| 2024-01-12 | 30.20 | 32.93 | 30.13 | 31.95 | 30.29 | qfq | 7,848,435 | 248,499,662 | 5.38% |
| 2024-01-11 | 29.78 | 30.65 | 29.67 | 30.32 | 28.75 | qfq | 3,216,440 | 96,981,649 | 1.24% |
| 2024-01-10 | 29.85 | 30.80 | 29.18 | 29.95 | 28.40 | qfq | 3,151,802 | 94,793,064 | -0.17% |
| 2024-01-09 | 29.50 | 30.65 | 28.84 | 30.00 | 28.45 | qfq | 3,930,500 | 117,028,745 | 1.32% |
| 2024-01-08 | 29.83 | 30.49 | 29.52 | 29.61 | 28.08 | qfq | 2,646,206 | 79,377,524 | -0.77% |
| 2024-01-05 | 31.30 | 31.80 | 29.61 | 29.84 | 28.29 | qfq | 3,782,050 | 115,358,302 | -4.57% |
| 2024-01-04 | 32.16 | 32.27 | 31.11 | 31.27 | 29.65 | qfq | 2,949,577 | 92,847,546 | -3.22% |
| 2024-01-03 | 32.49 | 32.60 | 31.98 | 32.31 | 30.64 | qfq | 2,751,036 | 88,706,597 | -0.52% |
| 2024-01-02 | 32.84 | 32.99 | 32.10 | 32.48 | 30.80 | qfq | 4,517,896 | 146,485,906 | -1.10% |
| 2023-12-29 | 31.47 | 33.38 | 31.47 | 32.84 | 31.14 | qfq | 9,145,066 | 299,631,658 | 5.87% |
| 2023-12-28 | 28.97 | 31.49 | 28.70 | 31.02 | 29.41 | qfq | 6,493,818 | 198,781,548 | 7.08% |
| 2023-12-27 | 29.15 | 29.35 | 28.61 | 28.97 | 27.47 | qfq | 1,693,033 | 48,860,505 | -0.52% |
| 2023-12-26 | 29.71 | 29.81 | 29.11 | 29.12 | 27.61 | qfq | 2,085,340 | 61,422,717 | -2.64% |
| 2023-12-25 | 29.70 | 30.13 | 29.49 | 29.91 | 28.36 | qfq | 2,133,724 | 63,559,817 | 0.40% |
| 2023-12-22 | 29.61 | 30.20 | 28.88 | 29.79 | 28.25 | qfq | 4,338,982 | 127,948,962 | 0.20% |
| 2023-12-21 | 28.86 | 30.24 | 28.49 | 29.73 | 28.19 | qfq | 3,932,660 | 115,952,525 | 2.87% |
| 2023-12-20 | 28.81 | 29.50 | 28.68 | 28.90 | 27.40 | qfq | 2,540,123 | 73,945,900 | 0.38% |
| 2023-12-19 | 28.58 | 29.15 | 28.45 | 28.79 | 27.30 | qfq | 2,017,052 | 58,088,484 | 0.73% |
| 2023-12-18 | 29.18 | 29.21 | 28.43 | 28.58 | 27.10 | qfq | 2,197,873 | 63,213,595 | -2.19% |
| 2023-12-15 | 29.17 | 29.76 | 29.05 | 29.22 | 27.71 | qfq | 2,081,627 | 61,033,750 | 0.41% |
| 2023-12-14 | 30.00 | 30.35 | 28.96 | 29.10 | 27.59 | qfq | 2,704,853 | 79,725,859 | -2.35% |
| 2023-12-13 | 30.48 | 30.48 | 29.80 | 29.80 | 28.26 | qfq | 1,368,641 | 41,102,838 | -2.39% |
| 2023-12-12 | 30.35 | 30.80 | 30.30 | 30.53 | 28.95 | qfq | 2,190,030 | 66,858,550 | 0.59% |
| 2023-12-11 | 29.92 | 30.35 | 29.50 | 30.35 | 28.78 | qfq | 1,910,260 | 57,198,889 | 1.40% |
| 2023-12-08 | 30.42 | 30.68 | 29.77 | 29.93 | 28.38 | qfq | 2,361,736 | 71,172,572 | -1.29% |
| 2023-12-07 | 31.01 | 31.20 | 30.30 | 30.32 | 28.75 | qfq | 2,420,177 | 74,315,831 | -2.82% |
| 2023-12-06 | 30.61 | 31.53 | 30.55 | 31.20 | 29.58 | qfq | 2,189,540 | 68,192,760 | 1.46% |
| 2023-12-05 | 31.87 | 31.98 | 30.74 | 30.75 | 29.16 | qfq | 2,278,210 | 71,102,281 | -3.48% |
| 2023-12-04 | 31.88 | 32.12 | 31.43 | 31.86 | 30.21 | qfq | 2,153,764 | 68,623,753 | 0.19% |
| 2023-12-01 | 32.79 | 32.79 | 31.62 | 31.80 | 30.15 | qfq | 3,309,593 | 106,084,104 | -2.63% |
| 2023-11-30 | 33.23 | 33.42 | 32.50 | 32.66 | 30.97 | qfq | 2,419,122 | 79,363,513 | -1.77% |
| 2023-11-29 | 33.44 | 33.60 | 33.08 | 33.25 | 31.53 | qfq | 1,943,778 | 64,845,896 | -0.63% |
| 2023-11-28 | 32.95 | 33.55 | 32.65 | 33.46 | 31.73 | qfq | 2,321,276 | 77,198,325 | 1.55% |
| 2023-11-27 | 33.05 | 33.40 | 32.44 | 32.95 | 31.24 | qfq | 2,423,319 | 79,695,361 | -0.39% |
| 2023-11-24 | 33.81 | 33.85 | 32.90 | 33.08 | 31.37 | qfq | 2,818,477 | 93,683,563 | -2.76% |
| 2023-11-23 | 33.65 | 34.05 | 33.30 | 34.02 | 32.26 | qfq | 3,478,412 | 117,112,961 | 1.10% |
| 2023-11-22 | 35.05 | 35.25 | 33.59 | 33.65 | 31.91 | qfq | 6,246,517 | 214,368,917 | -4.94% |
| 2023-11-21 | 36.00 | 36.27 | 35.23 | 35.40 | 33.57 | qfq | 5,763,668 | 205,655,308 | -2.51% |
| 2023-11-20 | 36.94 | 36.96 | 35.41 | 36.31 | 34.43 | qfq | 7,259,660 | 261,407,528 | -2.76% |
| 2023-11-17 | 36.88 | 38.42 | 36.15 | 37.34 | 35.41 | qfq | 8,838,845 | 329,426,120 | 0.48% |
| 2023-11-16 | 37.00 | 37.32 | 36.41 | 37.16 | 35.23 | qfq | 8,545,203 | 314,856,707 | -1.09% |
| 2023-11-15 | 34.49 | 39.20 | 34.49 | 37.57 | 35.62 | qfq | 12,921,500 | 472,661,044 | 9.92% |
| 2023-11-14 | 34.77 | 34.92 | 33.60 | 34.18 | 32.41 | qfq | 5,957,032 | 203,216,022 | -1.70% |
| 2023-11-13 | 32.99 | 35.00 | 32.68 | 34.77 | 32.97 | qfq | 8,166,331 | 277,631,759 | 6.59% |
| 2023-11-10 | 32.22 | 32.80 | 31.92 | 32.62 | 30.93 | qfq | 3,131,540 | 101,310,405 | 0.77% |
| 2023-11-09 | 32.40 | 32.86 | 32.20 | 32.37 | 30.69 | qfq | 2,388,645 | 77,539,588 | -0.92% |
| 2023-11-08 | 32.30 | 32.98 | 31.89 | 32.67 | 30.98 | qfq | 3,331,837 | 108,193,645 | 0.90% |
| 2023-11-07 | 32.00 | 32.53 | 31.62 | 32.38 | 30.70 | qfq | 2,954,813 | 94,851,895 | 0.75% |
| 2023-11-06 | 31.30 | 32.55 | 31.30 | 32.14 | 30.47 | qfq | 3,859,761 | 123,886,674 | 2.95% |
| 2023-11-03 | 30.75 | 31.45 | 30.75 | 31.22 | 29.60 | qfq | 2,463,487 | 76,917,280 | 1.69% |
| 2023-11-02 | 31.00 | 31.57 | 30.70 | 30.70 | 29.11 | qfq | 2,346,159 | 72,730,662 | -2.66% |
| 2023-11-01 | 31.08 | 32.16 | 31.08 | 31.54 | 29.91 | qfq | 3,824,822 | 120,880,754 | 0.48% |
| 2023-10-31 | 31.37 | 31.97 | 31.02 | 31.39 | 29.76 | qfq | 7,013,539 | 220,842,580 | 1.16% |
| 2023-10-30 | 30.43 | 31.12 | 30.21 | 31.03 | 29.42 | qfq | 3,243,401 | 99,661,238 | 1.14% |
| 2023-10-27 | 29.44 | 30.94 | 29.32 | 30.68 | 29.09 | qfq | 4,006,337 | 121,099,397 | 2.85% |
| 2023-10-26 | 29.65 | 29.83 | 29.02 | 29.83 | 28.28 | qfq | 2,415,270 | 71,116,428 | -0.27% |
| 2023-10-25 | 29.99 | 30.55 | 29.45 | 29.91 | 28.36 | qfq | 2,787,363 | 83,487,805 | 0.61% |
| 2023-10-24 | 29.12 | 29.93 | 29.11 | 29.73 | 28.19 | qfq | 1,904,240 | 56,270,406 | 2.31% |
| 2023-10-23 | 29.77 | 30.14 | 28.89 | 29.06 | 27.55 | qfq | 2,322,450 | 67,796,623 | -3.13% |
| 2023-10-20 | 29.80 | 30.77 | 29.80 | 30.00 | 28.45 | qfq | 2,230,010 | 67,370,158 | 0.13% |
| 2023-10-19 | 30.00 | 30.47 | 29.90 | 29.96 | 28.41 | qfq | 1,608,360 | 48,553,503 | -0.47% |
| 2023-10-18 | 30.92 | 31.00 | 30.10 | 30.10 | 28.54 | qfq | 2,439,120 | 74,091,708 | -2.97% |
| 2023-10-17 | 31.22 | 31.53 | 30.80 | 31.02 | 29.41 | qfq | 2,063,864 | 64,101,316 | -0.67% |
| 2023-10-16 | 32.00 | 32.17 | 30.80 | 31.23 | 29.61 | qfq | 2,400,952 | 74,985,482 | -2.74% |
| 2023-10-13 | 32.50 | 32.59 | 31.80 | 32.11 | 30.45 | qfq | 2,453,460 | 78,746,121 | -1.65% |
| 2023-10-12 | 32.16 | 32.93 | 31.92 | 32.65 | 30.96 | qfq | 3,174,700 | 103,333,887 | 1.94% |
| 2023-10-11 | 32.17 | 32.68 | 31.94 | 32.03 | 30.37 | qfq | 1,907,405 | 61,622,529 | -0.40% |
| 2023-10-10 | 32.63 | 32.88 | 32.03 | 32.16 | 30.49 | qfq | 2,558,224 | 82,847,987 | -1.68% |
| 2023-10-09 | 32.71 | 33.28 | 32.55 | 32.71 | 31.02 | qfq | 2,373,014 | 77,851,856 | 0.03% |
| 2023-09-28 | 32.36 | 32.94 | 32.34 | 32.70 | 31.01 | qfq | 2,486,201 | 81,313,608 | 1.05% |
| 2023-09-27 | 31.73 | 33.06 | 31.73 | 32.36 | 30.68 | qfq | 3,703,824 | 120,109,116 | 1.63% |
| 2023-09-26 | 31.60 | 32.05 | 31.53 | 31.84 | 30.19 | qfq | 2,155,878 | 68,565,810 | 0.44% |
| 2023-09-25 | 32.03 | 32.23 | 31.58 | 31.70 | 30.06 | qfq | 2,434,866 | 77,374,223 | -1.40% |
| 2023-09-22 | 31.67 | 32.27 | 31.46 | 32.15 | 30.48 | qfq | 3,094,990 | 98,810,049 | 1.84% |
| 2023-09-21 | 32.00 | 32.33 | 31.54 | 31.57 | 29.93 | qfq | 2,149,970 | 68,548,911 | -1.59% |
| 2023-09-20 | 32.45 | 32.61 | 32.02 | 32.08 | 30.42 | qfq | 2,105,641 | 67,908,625 | -1.41% |
| 2023-09-19 | 33.15 | 33.15 | 32.31 | 32.54 | 30.85 | qfq | 2,479,618 | 80,751,062 | -1.87% |
| 2023-09-18 | 32.73 | 33.86 | 32.68 | 33.16 | 31.44 | qfq | 3,651,157 | 121,678,040 | 1.04% |
| 2023-09-15 | 33.21 | 33.50 | 32.77 | 32.82 | 31.12 | qfq | 2,822,390 | 93,443,451 | -1.11% |
| 2023-09-14 | 33.79 | 33.95 | 32.65 | 33.19 | 31.47 | qfq | 5,014,259 | 165,946,184 | -2.04% |
| 2023-09-13 | 34.28 | 34.42 | 33.53 | 33.88 | 32.12 | qfq | 2,411,699 | 81,749,219 | -1.14% |
| 2023-09-12 | 34.37 | 34.65 | 34.12 | 34.27 | 32.49 | qfq | 2,471,144 | 84,924,737 | -0.38% |
| 2023-09-11 | 35.10 | 35.11 | 33.96 | 34.40 | 32.62 | qfq | 5,169,059 | 177,372,602 | -1.69% |
| 2023-09-08 | 34.60 | 35.03 | 34.18 | 34.99 | 33.18 | qfq | 2,669,091 | 92,454,078 | 0.69% |
| 2023-09-07 | 35.75 | 35.88 | 34.62 | 34.75 | 32.95 | qfq | 3,826,455 | 134,341,009 | -2.80% |
| 2023-09-06 | 35.56 | 35.94 | 35.06 | 35.75 | 33.90 | qfq | 3,471,623 | 123,367,143 | 0.00% |
| 2023-09-05 | 35.61 | 36.06 | 35.25 | 35.75 | 33.90 | qfq | 4,848,374 | 172,925,710 | 0.06% |
| 2023-09-04 | 35.99 | 36.38 | 35.13 | 35.73 | 33.88 | qfq | 5,924,366 | 210,337,147 | -0.75% |
| 2023-09-01 | 36.16 | 36.55 | 35.63 | 36.00 | 34.13 | qfq | 3,665,956 | 132,288,268 | 0.81% |
| 2023-08-31 | 36.74 | 36.80 | 35.20 | 35.71 | 33.86 | qfq | 6,950,424 | 247,618,253 | -1.73% |
| 2023-08-30 | 37.66 | 38.50 | 36.20 | 36.34 | 34.46 | qfq | 9,355,489 | 347,140,022 | -7.86% |
| 2023-08-29 | 38.20 | 39.85 | 37.97 | 39.44 | 37.40 | qfq | 3,327,090 | 130,528,182 | 2.98% |
| 2023-08-28 | 40.20 | 40.77 | 37.55 | 38.30 | 36.32 | qfq | 4,414,776 | 170,464,487 | -0.18% |
| 2023-08-25 | 39.44 | 39.74 | 38.00 | 38.37 | 36.38 | qfq | 3,620,376 | 140,042,733 | -2.69% |
| 2023-08-24 | 40.45 | 40.88 | 39.36 | 39.43 | 37.39 | qfq | 3,502,963 | 139,647,405 | -2.23% |
| 2023-08-23 | 41.62 | 42.04 | 40.13 | 40.33 | 38.24 | qfq | 3,563,272 | 144,795,365 | -3.54% |
| 2023-08-22 | 41.87 | 42.19 | 40.70 | 41.81 | 39.64 | qfq | 2,092,310 | 86,596,915 | 0.38% |
| 2023-08-21 | 42.51 | 42.51 | 41.51 | 41.65 | 39.49 | qfq | 1,328,438 | 55,706,415 | -2.02% |
| 2023-08-18 | 42.50 | 43.07 | 41.73 | 42.51 | 40.31 | qfq | 1,470,480 | 62,671,114 | -0.07% |
| 2023-08-17 | 42.40 | 42.84 | 41.87 | 42.54 | 40.34 | qfq | 1,889,869 | 80,027,682 | 0.28% |
| 2023-08-16 | 43.60 | 43.86 | 42.21 | 42.42 | 40.22 | qfq | 2,164,717 | 92,649,978 | -2.71% |
| 2023-08-15 | 44.19 | 44.90 | 43.40 | 43.60 | 41.34 | qfq | 1,965,560 | 86,556,222 | -1.22% |
| 2023-08-14 | 44.02 | 44.58 | 43.43 | 44.14 | 41.85 | qfq | 1,904,647 | 83,560,699 | -0.47% |
| 2023-08-11 | 46.35 | 46.66 | 44.18 | 44.35 | 42.05 | qfq | 3,240,813 | 145,894,305 | -3.92% |
| 2023-08-10 | 46.50 | 47.77 | 46.10 | 46.16 | 43.77 | qfq | 1,693,720 | 79,367,566 | -0.97% |
| 2023-08-09 | 47.61 | 47.65 | 46.38 | 46.61 | 44.20 | qfq | 1,759,351 | 82,155,673 | -2.61% |
| 2023-08-08 | 47.70 | 48.79 | 47.09 | 47.86 | 45.38 | qfq | 2,242,562 | 107,683,655 | -0.23% |
| 2023-08-07 | 47.41 | 48.86 | 46.71 | 47.97 | 45.48 | qfq | 2,797,064 | 134,771,411 | 0.76% |
| 2023-08-04 | 47.00 | 47.88 | 46.84 | 47.61 | 45.14 | qfq | 2,115,006 | 100,287,782 | 0.46% |
| 2023-08-03 | 46.31 | 47.49 | 46.12 | 47.39 | 44.93 | qfq | 3,102,122 | 146,014,671 | 1.61% |
| 2023-08-02 | 46.04 | 46.68 | 45.83 | 46.64 | 44.22 | qfq | 2,270,469 | 105,104,679 | 0.63% |
| 2023-08-01 | 45.99 | 47.66 | 45.57 | 46.35 | 43.95 | qfq | 4,333,881 | 200,776,967 | 0.98% |
| 2023-07-31 | 46.40 | 46.66 | 45.10 | 45.90 | 43.52 | qfq | 5,464,912 | 250,799,354 | -0.86% |
| 2023-07-28 | 46.88 | 46.88 | 45.46 | 46.30 | 43.90 | qfq | 5,746,928 | 264,653,203 | -1.15% |
| 2023-07-27 | 48.00 | 48.58 | 46.73 | 46.84 | 44.41 | qfq | 2,599,391 | 123,219,731 | -2.01% |
| 2023-07-26 | 48.70 | 48.88 | 47.43 | 47.80 | 45.32 | qfq | 3,105,719 | 148,694,781 | -1.46% |
| 2023-07-25 | 50.43 | 50.99 | 48.26 | 48.51 | 46.00 | qfq | 6,875,369 | 336,430,404 | -3.33% |
| 2023-07-24 | 52.41 | 52.56 | 49.40 | 50.18 | 47.58 | qfq | 7,547,194 | 380,122,072 | -3.85% |
| 2023-07-21 | 52.60 | 53.42 | 52.02 | 52.19 | 49.49 | qfq | 2,417,331 | 127,100,418 | -1.97% |
| 2023-07-20 | 53.23 | 53.92 | 52.79 | 53.24 | 50.48 | qfq | 3,968,044 | 211,548,798 | 0.23% |
| 2023-07-19 | 54.45 | 54.67 | 52.71 | 53.12 | 50.37 | qfq | 2,900,090 | 154,690,896 | -2.44% |
| 2023-07-18 | 55.55 | 55.70 | 53.70 | 54.45 | 51.63 | qfq | 5,789,681 | 315,135,955 | -2.42% |