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
致远新能300985.SZ
最近收盘价35.552026-07-17
最近交易日2026-07-17
成交量（股）6,055,805
成交额（元）227,578,885
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-05 | 2024-06-12 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | bonus_share | — | — | 0.4 | — | 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 | 40.85 | 41.00 | 35.20 | 35.55 | 35.55 | qfq | 6,055,805 | 227,578,885 | -13.00% |
| 2026-07-16 | 41.44 | 43.34 | 39.91 | 40.86 | 40.86 | qfq | 5,399,908 | 222,390,654 | -2.46% |
| 2026-07-15 | 43.58 | 44.50 | 41.13 | 41.89 | 41.89 | qfq | 4,804,532 | 204,200,135 | -3.88% |
| 2026-07-14 | 43.55 | 44.08 | 41.90 | 43.58 | 43.58 | qfq | 5,139,965 | 220,347,665 | 1.97% |
| 2026-07-13 | 46.10 | 47.44 | 42.60 | 42.74 | 42.74 | qfq | 7,122,032 | 316,568,182 | -7.29% |
| 2026-07-10 | 46.64 | 48.80 | 45.60 | 46.10 | 46.10 | qfq | 7,133,444 | 333,265,724 | -1.66% |
| 2026-07-09 | 49.28 | 49.42 | 44.46 | 46.88 | 46.88 | qfq | 12,310,878 | 574,560,005 | -5.81% |
| 2026-07-08 | 54.28 | 57.00 | 49.50 | 49.77 | 49.77 | qfq | 11,531,917 | 602,976,621 | -11.86% |
| 2026-07-07 | 49.86 | 58.00 | 49.86 | 56.47 | 56.47 | qfq | 11,569,237 | 627,669,628 | 14.43% |
| 2026-07-06 | 48.79 | 51.78 | 46.77 | 49.35 | 49.35 | qfq | 10,110,522 | 499,149,984 | -0.64% |
| 2026-07-03 | 43.10 | 49.67 | 41.78 | 49.67 | 49.67 | qfq | 8,040,684 | 369,561,812 | 20.00% |
| 2026-07-02 | 39.28 | 43.23 | 39.05 | 41.39 | 41.39 | qfq | 5,918,064 | 245,465,017 | 3.29% |
| 2026-07-01 | 38.56 | 40.42 | 37.91 | 40.07 | 40.07 | qfq | 6,314,517 | 248,717,209 | 4.08% |
| 2026-06-30 | 35.68 | 38.85 | 34.78 | 38.50 | 38.50 | qfq | 5,264,308 | 194,465,938 | 7.30% |
| 2026-06-29 | 38.28 | 38.50 | 35.25 | 35.88 | 35.88 | qfq | 5,006,340 | 182,375,002 | -2.71% |
| 2026-06-26 | 36.72 | 38.49 | 35.71 | 36.88 | 36.88 | qfq | 6,066,220 | 224,687,368 | 1.91% |
| 2026-06-25 | 34.78 | 36.96 | 34.30 | 36.19 | 36.19 | qfq | 4,296,846 | 154,373,566 | 3.40% |
| 2026-06-24 | 34.00 | 35.82 | 33.50 | 35.00 | 35.00 | qfq | 4,401,638 | 151,942,159 | 2.01% |
| 2026-06-23 | 34.90 | 35.80 | 34.20 | 34.31 | 34.31 | qfq | 3,907,642 | 135,965,686 | -3.05% |
| 2026-06-22 | 33.55 | 35.44 | 33.20 | 35.39 | 35.39 | qfq | 5,730,722 | 197,446,223 | 5.48% |
| 2026-06-18 | 33.20 | 34.19 | 32.66 | 33.55 | 33.55 | qfq | 4,608,540 | 153,874,983 | 0.75% |
| 2026-06-17 | 33.84 | 35.50 | 32.80 | 33.30 | 33.30 | qfq | 6,861,723 | 232,966,784 | -3.23% |
| 2026-06-16 | 31.26 | 34.83 | 31.10 | 34.41 | 34.41 | qfq | 9,086,214 | 303,245,104 | 9.34% |
| 2026-06-15 | 31.25 | 31.52 | 29.79 | 31.47 | 31.47 | qfq | 7,346,422 | 226,988,477 | 0.58% |
| 2026-06-12 | 30.51 | 32.60 | 29.96 | 31.29 | 31.29 | qfq | 9,233,462 | 289,994,208 | 1.26% |
| 2026-06-11 | 29.55 | 32.80 | 29.11 | 30.90 | 30.90 | qfq | 10,040,099 | 313,549,121 | 2.79% |
| 2026-06-10 | 27.33 | 32.10 | 26.98 | 30.06 | 30.06 | qfq | 11,600,287 | 344,471,957 | 7.13% |
| 2026-06-09 | 27.43 | 28.33 | 26.43 | 28.06 | 28.06 | qfq | 7,136,729 | 194,959,538 | 5.41% |
| 2026-06-08 | 25.05 | 27.23 | 24.80 | 26.62 | 26.62 | qfq | 7,166,456 | 189,857,863 | 3.50% |
| 2026-06-05 | 24.48 | 26.80 | 24.45 | 25.72 | 25.72 | qfq | 7,752,508 | 199,153,256 | 5.15% |
| 2026-06-04 | 23.80 | 24.58 | 23.80 | 24.46 | 24.46 | qfq | 3,514,384 | 85,282,759 | 1.12% |
| 2026-06-03 | 23.28 | 24.55 | 22.83 | 24.19 | 24.19 | qfq | 3,837,757 | 91,683,544 | 3.86% |
| 2026-06-02 | 23.76 | 24.10 | 23.03 | 23.29 | 23.29 | qfq | 2,522,681 | 58,967,607 | -2.27% |
| 2026-06-01 | 23.15 | 24.42 | 23.15 | 23.83 | 23.83 | qfq | 4,702,373 | 112,144,147 | 2.19% |
| 2026-05-29 | 22.99 | 24.50 | 21.73 | 23.32 | 23.32 | qfq | 6,668,080 | 154,523,076 | 3.19% |
| 2026-05-28 | 20.83 | 22.75 | 20.83 | 22.60 | 22.60 | qfq | 4,020,625 | 89,499,061 | 8.34% |
| 2026-05-27 | 21.56 | 21.96 | 20.70 | 20.86 | 20.86 | qfq | 2,367,516 | 50,051,277 | -3.11% |
| 2026-05-26 | 22.00 | 22.19 | 21.40 | 21.53 | 21.53 | qfq | 3,285,120 | 71,275,505 | -2.00% |
| 2026-05-25 | 23.79 | 23.90 | 21.87 | 21.97 | 21.97 | qfq | 4,081,167 | 91,979,226 | -7.30% |
| 2026-05-22 | 23.07 | 23.84 | 23.04 | 23.70 | 23.70 | qfq | 3,045,932 | 71,470,645 | 3.58% |
| 2026-05-21 | 24.20 | 24.29 | 22.85 | 22.88 | 22.88 | qfq | 3,842,409 | 89,946,436 | -4.19% |
| 2026-05-20 | 24.21 | 24.44 | 23.72 | 23.88 | 23.88 | qfq | 2,152,020 | 51,422,081 | -1.73% |
| 2026-05-19 | 24.30 | 24.71 | 23.76 | 24.30 | 24.30 | qfq | 2,819,524 | 68,138,012 | 0.21% |
| 2026-05-18 | 23.91 | 24.26 | 23.49 | 24.25 | 24.25 | qfq | 3,062,616 | 73,183,188 | 1.29% |
| 2026-05-15 | 24.41 | 24.88 | 23.70 | 23.94 | 23.94 | qfq | 4,499,120 | 108,978,560 | -0.42% |
| 2026-05-14 | 24.49 | 24.80 | 24.04 | 24.04 | 24.04 | qfq | 3,551,748 | 86,580,337 | -1.88% |
| 2026-05-13 | 22.85 | 24.98 | 22.74 | 24.50 | 24.50 | qfq | 7,374,787 | 177,896,354 | 7.17% |
| 2026-05-12 | 23.40 | 23.65 | 22.76 | 22.86 | 22.86 | qfq | 2,610,716 | 60,479,338 | -2.31% |
| 2026-05-11 | 23.23 | 23.68 | 23.03 | 23.40 | 23.40 | qfq | 2,547,360 | 59,461,160 | 0.95% |
| 2026-05-08 | 22.70 | 23.39 | 22.47 | 23.18 | 23.18 | qfq | 2,718,340 | 62,550,591 | 2.11% |
| 2026-05-07 | 22.84 | 22.88 | 22.56 | 22.70 | 22.70 | qfq | 2,128,820 | 48,317,206 | -0.35% |
| 2026-05-06 | 23.49 | 23.49 | 22.55 | 22.78 | 22.78 | qfq | 3,466,019 | 78,765,449 | -1.17% |
| 2026-04-30 | 22.66 | 23.48 | 22.66 | 23.05 | 23.05 | qfq | 3,075,200 | 71,155,107 | 1.68% |
| 2026-04-29 | 22.90 | 23.25 | 22.64 | 22.67 | 22.67 | qfq | 2,965,260 | 67,749,049 | -1.78% |
| 2026-04-28 | 23.14 | 23.50 | 22.85 | 23.08 | 23.08 | qfq | 2,782,120 | 64,087,475 | -1.16% |
| 2026-04-27 | 23.00 | 23.35 | 22.78 | 23.35 | 23.35 | qfq | 2,320,796 | 53,531,406 | 1.61% |
| 2026-04-24 | 22.41 | 23.14 | 22.41 | 22.98 | 22.98 | qfq | 2,777,684 | 63,534,640 | 1.82% |
| 2026-04-23 | 23.19 | 23.34 | 22.42 | 22.57 | 22.57 | qfq | 3,030,375 | 68,816,098 | -2.63% |
| 2026-04-22 | 23.63 | 23.80 | 23.04 | 23.18 | 23.18 | qfq | 3,932,759 | 91,741,641 | -2.24% |
| 2026-04-21 | 22.84 | 24.18 | 22.63 | 23.71 | 23.71 | qfq | 6,777,060 | 158,935,983 | 3.31% |
| 2026-04-20 | 22.14 | 23.08 | 22.00 | 22.95 | 22.95 | qfq | 3,625,317 | 81,571,224 | 3.71% |
| 2026-04-17 | 22.06 | 22.25 | 21.87 | 22.13 | 22.13 | qfq | 1,962,925 | 43,279,242 | -0.14% |
| 2026-04-16 | 21.93 | 22.26 | 21.68 | 22.16 | 22.16 | qfq | 2,174,000 | 47,947,852 | 1.98% |
| 2026-04-15 | 22.01 | 22.35 | 21.62 | 21.73 | 21.73 | qfq | 2,323,115 | 50,961,878 | -1.18% |
| 2026-04-14 | 21.41 | 22.02 | 21.41 | 21.99 | 21.99 | qfq | 2,475,380 | 53,763,811 | 2.37% |
| 2026-04-13 | 21.34 | 21.50 | 21.13 | 21.48 | 21.48 | qfq | 1,773,960 | 37,911,992 | 0.09% |
| 2026-04-10 | 21.59 | 21.74 | 21.31 | 21.46 | 21.46 | qfq | 2,267,620 | 48,848,019 | 1.51% |
| 2026-04-09 | 21.15 | 21.31 | 20.76 | 21.14 | 21.14 | qfq | 2,404,040 | 50,674,924 | -0.98% |
| 2026-04-08 | 20.65 | 21.41 | 20.63 | 21.35 | 21.35 | qfq | 2,555,040 | 53,770,517 | 5.07% |
| 2026-04-07 | 20.20 | 20.52 | 19.88 | 20.32 | 20.32 | qfq | 2,199,600 | 44,731,542 | 2.21% |
| 2026-04-03 | 20.56 | 20.88 | 19.67 | 19.88 | 19.88 | qfq | 2,378,100 | 47,450,348 | -3.31% |
| 2026-04-02 | 20.75 | 21.33 | 20.34 | 20.56 | 20.56 | qfq | 2,441,100 | 50,743,994 | -1.86% |
| 2026-04-01 | 20.73 | 21.05 | 20.41 | 20.95 | 20.95 | qfq | 3,009,080 | 62,587,635 | 2.95% |
| 2026-03-31 | 20.57 | 21.07 | 20.25 | 20.35 | 20.35 | qfq | 3,518,500 | 72,406,218 | -0.34% |
| 2026-03-30 | 20.16 | 20.83 | 20.16 | 20.42 | 20.42 | qfq | 2,843,840 | 58,299,741 | -0.24% |
| 2026-03-27 | 19.89 | 20.69 | 19.81 | 20.47 | 20.47 | qfq | 2,184,480 | 44,442,848 | 1.44% |
| 2026-03-26 | 20.64 | 20.70 | 20.06 | 20.18 | 20.18 | qfq | 3,094,700 | 62,938,800 | -1.51% |
| 2026-03-25 | 20.73 | 21.04 | 20.31 | 20.49 | 20.49 | qfq | 3,740,840 | 77,132,800 | -0.58% |
| 2026-03-24 | 20.45 | 20.65 | 19.74 | 20.61 | 20.61 | qfq | 5,107,420 | 103,253,874 | 2.95% |
| 2026-03-23 | 20.94 | 21.68 | 19.80 | 20.02 | 20.02 | qfq | 6,821,940 | 140,847,762 | -7.66% |
| 2026-03-20 | 23.17 | 23.26 | 21.62 | 21.68 | 21.68 | qfq | 5,115,000 | 114,085,695 | -5.33% |
| 2026-03-19 | 23.40 | 23.40 | 22.74 | 22.90 | 22.90 | qfq | 3,468,880 | 79,791,193 | -2.59% |
| 2026-03-18 | 23.30 | 23.83 | 23.20 | 23.51 | 23.51 | qfq | 5,246,760 | 123,181,255 | 0.56% |
| 2026-03-17 | 25.40 | 25.50 | 23.28 | 23.38 | 23.38 | qfq | 8,059,756 | 193,988,732 | -8.85% |
| 2026-03-16 | 26.01 | 26.50 | 24.22 | 25.65 | 25.65 | qfq | 8,939,565 | 222,176,260 | -2.10% |
| 2026-03-13 | 25.74 | 28.17 | 25.55 | 26.20 | 26.20 | qfq | 12,021,080 | 322,938,668 | 0.89% |
| 2026-03-12 | 26.22 | 26.86 | 25.66 | 25.97 | 25.97 | qfq | 4,927,920 | 128,928,837 | -1.18% |
| 2026-03-11 | 25.80 | 27.05 | 25.54 | 26.28 | 26.28 | qfq | 8,293,515 | 218,244,166 | 1.90% |
| 2026-03-10 | 24.90 | 26.14 | 24.90 | 25.79 | 25.79 | qfq | 5,996,812 | 154,539,715 | 1.94% |
| 2026-03-09 | 24.84 | 25.47 | 24.18 | 25.30 | 25.30 | qfq | 7,261,301 | 180,592,220 | 0.84% |
| 2026-03-06 | 25.52 | 25.90 | 24.80 | 25.09 | 25.09 | qfq | 8,039,960 | 202,544,121 | -3.35% |
| 2026-03-05 | 25.85 | 27.05 | 25.41 | 25.96 | 25.96 | qfq | 9,994,875 | 260,988,373 | 0.43% |
| 2026-03-04 | 25.50 | 26.66 | 24.81 | 25.85 | 25.85 | qfq | 9,789,755 | 252,034,135 | -0.42% |
| 2026-03-03 | 26.90 | 27.50 | 25.50 | 25.96 | 25.96 | qfq | 12,238,775 | 322,267,383 | -2.70% |
| 2026-03-02 | 28.14 | 28.50 | 26.30 | 26.68 | 26.68 | qfq | 9,710,609 | 261,518,341 | -4.71% |
| 2026-02-27 | 25.65 | 28.50 | 25.28 | 28.00 | 28.00 | qfq | 13,698,608 | 373,865,946 | 8.61% |
| 2026-02-26 | 24.97 | 25.88 | 24.42 | 25.78 | 25.78 | qfq | 8,538,526 | 216,438,410 | 3.20% |
| 2026-02-25 | 25.51 | 26.58 | 24.72 | 24.98 | 24.98 | qfq | 7,649,706 | 193,150,129 | -2.31% |
| 2026-02-24 | 23.87 | 26.23 | 23.87 | 25.57 | 25.57 | qfq | 10,062,055 | 255,947,315 | 8.16% |
| 2026-02-13 | 24.48 | 24.86 | 23.60 | 23.64 | 23.64 | qfq | 5,357,009 | 128,617,040 | -3.47% |
| 2026-02-12 | 24.85 | 25.19 | 24.00 | 24.49 | 24.49 | qfq | 7,796,900 | 191,969,776 | -1.29% |
| 2026-02-11 | 25.45 | 26.10 | 24.73 | 24.81 | 24.81 | qfq | 10,213,143 | 257,671,808 | -4.28% |
| 2026-02-10 | 24.65 | 27.71 | 24.15 | 25.92 | 25.92 | qfq | 21,202,646 | 556,055,212 | 3.93% |
| 2026-02-09 | 23.98 | 25.72 | 23.96 | 24.94 | 24.94 | qfq | 14,819,347 | 369,852,276 | 7.31% |
| 2026-02-06 | 22.90 | 23.88 | 22.70 | 23.24 | 23.24 | qfq | 14,106,784 | 328,942,927 | 0.61% |
| 2026-02-05 | 24.21 | 24.85 | 22.94 | 23.10 | 23.10 | qfq | 18,601,126 | 435,106,211 | -7.97% |
| 2026-02-04 | 20.90 | 25.10 | 20.70 | 25.10 | 25.10 | qfq | 15,043,535 | 357,169,624 | 19.98% |
| 2026-02-03 | 20.84 | 21.09 | 20.42 | 20.92 | 20.92 | qfq | 3,043,280 | 63,341,258 | 1.16% |
| 2026-02-02 | 20.74 | 21.59 | 20.62 | 20.68 | 20.68 | qfq | 4,890,280 | 102,699,318 | -1.01% |
| 2026-01-30 | 19.90 | 21.26 | 19.52 | 20.89 | 20.89 | qfq | 6,130,608 | 125,175,765 | 5.51% |
| 2026-01-29 | 20.30 | 20.44 | 19.71 | 19.80 | 19.80 | qfq | 4,092,100 | 81,946,855 | -3.23% |
| 2026-01-28 | 21.06 | 21.30 | 20.42 | 20.46 | 20.46 | qfq | 4,613,860 | 95,798,875 | -3.49% |
| 2026-01-27 | 20.59 | 21.85 | 20.34 | 21.20 | 21.20 | qfq | 6,808,093 | 143,588,195 | 3.52% |
| 2026-01-26 | 20.69 | 20.80 | 20.25 | 20.48 | 20.48 | qfq | 3,475,426 | 71,144,445 | -1.06% |
| 2026-01-23 | 20.76 | 20.84 | 20.42 | 20.70 | 20.70 | qfq | 4,086,721 | 84,180,169 | 0.24% |
| 2026-01-22 | 19.52 | 20.95 | 19.40 | 20.65 | 20.65 | qfq | 7,685,222 | 155,882,269 | 5.57% |
| 2026-01-21 | 19.13 | 19.56 | 19.00 | 19.56 | 19.56 | qfq | 2,810,480 | 54,321,618 | 1.77% |
| 2026-01-20 | 19.49 | 19.57 | 19.10 | 19.22 | 19.22 | qfq | 2,848,580 | 55,033,537 | -1.39% |
| 2026-01-19 | 18.93 | 19.60 | 18.85 | 19.49 | 19.49 | qfq | 3,759,600 | 72,802,481 | 2.96% |
| 2026-01-16 | 19.13 | 19.16 | 18.70 | 18.93 | 18.93 | qfq | 2,996,441 | 56,679,523 | -1.20% |
| 2026-01-15 | 18.77 | 19.56 | 18.67 | 19.16 | 19.16 | qfq | 4,185,196 | 80,021,943 | 1.22% |
| 2026-01-14 | 18.69 | 19.38 | 18.62 | 18.93 | 18.93 | qfq | 4,988,801 | 95,066,327 | 1.28% |
| 2026-01-13 | 19.04 | 19.09 | 18.59 | 18.69 | 18.69 | qfq | 2,799,340 | 52,625,914 | -1.79% |
| 2026-01-12 | 18.76 | 19.10 | 18.62 | 19.03 | 19.03 | qfq | 3,409,822 | 64,314,080 | 1.55% |
| 2026-01-09 | 18.84 | 18.93 | 18.55 | 18.74 | 18.74 | qfq | 2,819,004 | 52,799,813 | -0.58% |
| 2026-01-08 | 18.50 | 19.03 | 18.42 | 18.85 | 18.85 | qfq | 3,027,110 | 56,906,045 | 1.56% |
| 2026-01-07 | 18.44 | 18.63 | 18.31 | 18.56 | 18.56 | qfq | 2,468,860 | 45,633,989 | 0.11% |
| 2026-01-06 | 18.37 | 18.71 | 18.36 | 18.54 | 18.54 | qfq | 2,334,462 | 43,251,230 | 0.65% |
| 2026-01-05 | 18.39 | 18.46 | 18.10 | 18.42 | 18.42 | qfq | 2,417,495 | 44,329,918 | 0.38% |
| 2025-12-31 | 18.51 | 18.63 | 18.19 | 18.35 | 18.35 | qfq | 1,833,600 | 33,617,506 | -1.02% |
| 2025-12-30 | 18.96 | 18.98 | 18.45 | 18.54 | 18.54 | qfq | 2,711,440 | 50,668,225 | -2.78% |
| 2025-12-29 | 19.11 | 19.66 | 18.80 | 19.07 | 19.07 | qfq | 2,804,200 | 53,670,155 | 0.95% |
| 2025-12-26 | 18.68 | 19.85 | 18.68 | 18.89 | 18.89 | qfq | 3,132,900 | 59,825,665 | 1.02% |
| 2025-12-25 | 18.15 | 18.82 | 17.97 | 18.70 | 18.70 | qfq | 2,936,460 | 54,426,383 | 3.54% |
| 2025-12-24 | 17.76 | 18.15 | 17.68 | 18.06 | 18.06 | qfq | 1,454,220 | 26,194,361 | 1.63% |
| 2025-12-23 | 17.98 | 18.02 | 17.70 | 17.77 | 17.77 | qfq | 1,560,487 | 27,798,983 | -1.39% |
| 2025-12-22 | 18.19 | 18.30 | 18.00 | 18.02 | 18.02 | qfq | 1,596,520 | 28,900,976 | -0.55% |
| 2025-12-19 | 17.86 | 18.27 | 17.86 | 18.12 | 18.12 | qfq | 1,608,640 | 29,104,015 | 1.63% |
| 2025-12-18 | 17.75 | 17.95 | 17.62 | 17.83 | 17.83 | qfq | 1,598,747 | 28,536,190 | -0.11% |
| 2025-12-17 | 17.76 | 17.97 | 17.33 | 17.85 | 17.85 | qfq | 2,514,000 | 44,202,220 | 0.51% |
| 2025-12-16 | 18.26 | 18.43 | 17.68 | 17.76 | 17.76 | qfq | 2,496,080 | 44,667,317 | -3.69% |
| 2025-12-15 | 18.28 | 19.13 | 18.21 | 18.44 | 18.44 | qfq | 3,984,600 | 74,241,970 | 0.33% |
| 2025-12-12 | 18.58 | 18.88 | 18.38 | 18.38 | 18.38 | qfq | 1,667,583 | 31,059,128 | -1.08% |
| 2025-12-11 | 18.82 | 19.13 | 18.55 | 18.58 | 18.58 | qfq | 1,892,560 | 35,560,848 | -1.28% |
| 2025-12-10 | 19.10 | 19.29 | 18.75 | 18.82 | 18.82 | qfq | 2,055,680 | 38,948,790 | -2.03% |
| 2025-12-09 | 19.65 | 19.65 | 19.11 | 19.21 | 19.21 | qfq | 2,416,740 | 46,830,928 | -2.73% |
| 2025-12-08 | 19.92 | 20.00 | 19.66 | 19.75 | 19.75 | qfq | 2,447,514 | 48,386,620 | -0.35% |
| 2025-12-05 | 19.71 | 19.94 | 19.45 | 19.82 | 19.82 | qfq | 1,730,275 | 34,140,672 | 0.66% |
| 2025-12-04 | 19.84 | 20.23 | 19.30 | 19.69 | 19.69 | qfq | 2,882,937 | 56,826,655 | -0.76% |
| 2025-12-03 | 20.06 | 20.44 | 19.72 | 19.84 | 19.84 | qfq | 2,172,975 | 43,303,578 | -1.88% |
| 2025-12-02 | 20.28 | 20.60 | 19.91 | 20.22 | 20.22 | qfq | 2,168,639 | 43,817,931 | -0.59% |
| 2025-12-01 | 19.98 | 20.73 | 19.98 | 20.34 | 20.34 | qfq | 3,557,267 | 72,567,187 | 1.35% |
| 2025-11-28 | 19.25 | 20.29 | 19.13 | 20.07 | 20.07 | qfq | 4,536,800 | 90,285,501 | 4.53% |
| 2025-11-27 | 19.01 | 19.44 | 18.65 | 19.20 | 19.20 | qfq | 1,668,721 | 31,965,186 | 1.21% |
| 2025-11-26 | 19.20 | 19.58 | 18.90 | 18.97 | 18.97 | qfq | 1,953,616 | 37,474,674 | -0.84% |
| 2025-11-25 | 19.01 | 19.32 | 18.82 | 19.13 | 19.13 | qfq | 1,872,400 | 35,855,403 | 1.43% |
| 2025-11-24 | 18.85 | 19.26 | 18.56 | 18.86 | 18.86 | qfq | 2,440,353 | 45,950,260 | 1.78% |
| 2025-11-21 | 19.55 | 19.83 | 18.51 | 18.53 | 18.53 | qfq | 3,364,180 | 63,601,952 | -6.18% |
| 2025-11-20 | 20.40 | 20.53 | 19.63 | 19.75 | 19.75 | qfq | 3,291,767 | 65,724,236 | -3.04% |
| 2025-11-19 | 20.61 | 21.24 | 20.23 | 20.37 | 20.37 | qfq | 3,174,740 | 65,375,689 | -1.12% |
| 2025-11-18 | 21.08 | 21.08 | 20.41 | 20.60 | 20.60 | qfq | 2,921,540 | 60,136,599 | -2.28% |
| 2025-11-17 | 21.03 | 21.41 | 20.36 | 21.08 | 21.08 | qfq | 4,163,100 | 86,644,825 | 0.43% |
| 2025-11-14 | 20.50 | 21.30 | 20.29 | 20.99 | 20.99 | qfq | 3,645,900 | 76,069,453 | 2.44% |
| 2025-11-13 | 20.60 | 20.88 | 20.25 | 20.49 | 20.49 | qfq | 2,101,988 | 43,129,006 | -0.19% |
| 2025-11-12 | 20.86 | 20.86 | 20.44 | 20.53 | 20.53 | qfq | 2,163,080 | 44,535,547 | -1.39% |
| 2025-11-11 | 21.11 | 21.47 | 20.55 | 20.82 | 20.82 | qfq | 3,618,772 | 75,746,640 | -1.42% |
| 2025-11-10 | 21.06 | 21.25 | 20.80 | 21.12 | 21.12 | qfq | 3,063,090 | 64,284,395 | -0.09% |
| 2025-11-07 | 21.38 | 21.65 | 21.09 | 21.14 | 21.14 | qfq | 3,120,360 | 66,300,476 | -1.72% |
| 2025-11-06 | 21.45 | 21.84 | 21.22 | 21.51 | 21.51 | qfq | 3,849,879 | 82,771,322 | -0.37% |
| 2025-11-05 | 21.78 | 22.17 | 21.51 | 21.59 | 21.59 | qfq | 5,078,499 | 110,392,845 | -1.46% |
| 2025-11-04 | 21.06 | 22.77 | 21.06 | 21.91 | 21.91 | qfq | 9,287,315 | 205,087,002 | 3.45% |
| 2025-11-03 | 20.75 | 21.54 | 20.64 | 21.18 | 21.18 | qfq | 6,204,637 | 131,337,600 | 4.23% |
| 2025-10-31 | 20.52 | 20.78 | 20.21 | 20.32 | 20.32 | qfq | 4,884,641 | 99,851,291 | -0.97% |
| 2025-10-30 | 19.58 | 21.07 | 19.54 | 20.52 | 20.52 | qfq | 8,584,809 | 176,041,178 | 4.69% |
| 2025-10-29 | 19.35 | 19.95 | 18.86 | 19.60 | 19.60 | qfq | 3,978,202 | 77,328,270 | 1.98% |
| 2025-10-28 | 18.80 | 19.38 | 18.65 | 19.22 | 19.22 | qfq | 2,958,460 | 56,525,924 | 2.13% |
| 2025-10-27 | 18.67 | 19.05 | 18.49 | 18.82 | 18.82 | qfq | 2,999,800 | 56,258,776 | 0.64% |
| 2025-10-24 | 18.70 | 18.80 | 18.60 | 18.70 | 18.70 | qfq | 2,447,836 | 45,767,336 | 0.05% |
| 2025-10-23 | 18.04 | 18.81 | 18.04 | 18.69 | 18.69 | qfq | 2,716,540 | 50,179,513 | 2.41% |
| 2025-10-22 | 18.69 | 18.69 | 18.16 | 18.25 | 18.25 | qfq | 2,200,924 | 40,325,799 | -1.99% |
| 2025-10-21 | 17.87 | 18.71 | 17.66 | 18.62 | 18.62 | qfq | 4,062,600 | 74,549,506 | 5.14% |
| 2025-10-20 | 17.36 | 17.98 | 17.36 | 17.71 | 17.71 | qfq | 2,491,080 | 44,235,735 | 2.73% |
| 2025-10-17 | 17.56 | 17.68 | 17.22 | 17.24 | 17.24 | qfq | 1,888,150 | 32,849,957 | -1.82% |
| 2025-10-16 | 18.08 | 18.08 | 17.49 | 17.56 | 17.56 | qfq | 2,435,320 | 42,921,612 | -2.17% |
| 2025-10-15 | 17.81 | 18.09 | 17.70 | 17.95 | 17.95 | qfq | 1,579,046 | 28,318,957 | 1.13% |
| 2025-10-14 | 18.24 | 18.46 | 17.68 | 17.75 | 17.75 | qfq | 2,661,400 | 47,921,469 | -1.83% |
| 2025-10-13 | 17.84 | 18.13 | 17.01 | 18.08 | 18.08 | qfq | 3,595,610 | 63,771,438 | -1.79% |
| 2025-10-10 | 18.34 | 18.79 | 18.27 | 18.41 | 18.41 | qfq | 4,408,260 | 81,532,222 | 0.16% |
| 2025-10-09 | 20.15 | 20.15 | 18.30 | 18.38 | 18.38 | qfq | 9,675,851 | 182,606,178 | -8.78% |
| 2025-09-30 | 20.25 | 20.44 | 19.85 | 20.15 | 20.15 | qfq | 4,024,271 | 81,191,973 | 0.50% |
| 2025-09-29 | 20.45 | 20.45 | 19.56 | 20.05 | 20.05 | qfq | 4,622,346 | 92,347,319 | -2.00% |
| 2025-09-26 | 20.39 | 20.99 | 20.17 | 20.46 | 20.46 | qfq | 5,092,360 | 105,257,312 | 0.39% |
| 2025-09-25 | 20.44 | 21.06 | 20.30 | 20.38 | 20.38 | qfq | 4,856,860 | 100,190,374 | -0.83% |
| 2025-09-24 | 20.99 | 21.05 | 20.50 | 20.55 | 20.55 | qfq | 4,499,991 | 93,088,787 | -2.10% |
| 2025-09-23 | 20.93 | 21.29 | 20.45 | 20.99 | 20.99 | qfq | 6,373,560 | 132,727,228 | 0.29% |
| 2025-09-22 | 19.76 | 20.94 | 19.72 | 20.93 | 20.93 | qfq | 7,061,200 | 145,206,794 | 5.71% |
| 2025-09-19 | 20.02 | 20.23 | 19.52 | 19.80 | 19.80 | qfq | 2,944,760 | 58,530,599 | -1.54% |
| 2025-09-18 | 20.99 | 21.20 | 19.87 | 20.11 | 20.11 | qfq | 7,181,711 | 147,296,670 | -4.42% |
| 2025-09-17 | 20.51 | 21.31 | 20.30 | 21.04 | 21.04 | qfq | 7,707,985 | 160,521,233 | 2.19% |
| 2025-09-16 | 20.28 | 21.16 | 19.80 | 20.59 | 20.59 | qfq | 8,179,611 | 167,649,442 | 1.73% |
| 2025-09-15 | 19.49 | 20.69 | 19.30 | 20.24 | 20.24 | qfq | 7,054,420 | 142,235,562 | 4.12% |
| 2025-09-12 | 19.66 | 19.80 | 18.79 | 19.44 | 19.44 | qfq | 5,418,966 | 104,474,135 | -1.82% |
| 2025-09-11 | 19.43 | 19.83 | 19.06 | 19.80 | 19.80 | qfq | 2,945,801 | 57,478,317 | 1.85% |
| 2025-09-10 | 19.78 | 19.83 | 19.35 | 19.44 | 19.44 | qfq | 1,959,580 | 38,250,612 | -1.92% |
| 2025-09-09 | 20.06 | 20.13 | 19.61 | 19.82 | 19.82 | qfq | 2,933,561 | 58,110,512 | -1.05% |
| 2025-09-08 | 20.17 | 20.18 | 19.56 | 20.03 | 20.03 | qfq | 2,876,500 | 57,246,662 | 0.60% |
| 2025-09-05 | 19.39 | 19.93 | 19.36 | 19.91 | 19.91 | qfq | 2,531,362 | 49,914,149 | 2.68% |
| 2025-09-04 | 19.34 | 19.88 | 19.10 | 19.39 | 19.39 | qfq | 3,834,162 | 74,625,700 | 0.47% |
| 2025-09-03 | 20.11 | 20.38 | 19.17 | 19.30 | 19.30 | qfq | 3,264,220 | 63,895,910 | -4.22% |
| 2025-09-02 | 20.66 | 20.66 | 19.79 | 20.15 | 20.15 | qfq | 4,898,419 | 98,753,706 | -1.71% |
| 2025-09-01 | 20.30 | 20.99 | 20.09 | 20.50 | 20.50 | qfq | 7,600,924 | 156,664,191 | 1.59% |
| 2025-08-29 | 19.00 | 20.84 | 19.00 | 20.18 | 20.18 | qfq | 11,791,671 | 236,992,590 | 6.49% |
| 2025-08-28 | 18.68 | 19.18 | 18.16 | 18.95 | 18.95 | qfq | 4,837,449 | 90,425,246 | 1.88% |
| 2025-08-27 | 19.50 | 19.56 | 18.55 | 18.60 | 18.60 | qfq | 4,429,287 | 84,499,083 | -4.76% |
| 2025-08-26 | 19.37 | 19.79 | 19.28 | 19.53 | 19.53 | qfq | 3,109,560 | 60,798,376 | 0.31% |
| 2025-08-25 | 19.53 | 19.68 | 19.28 | 19.47 | 19.47 | qfq | 3,596,258 | 69,892,724 | 0.15% |
| 2025-08-22 | 19.70 | 19.71 | 19.26 | 19.44 | 19.44 | qfq | 3,227,824 | 62,604,835 | -0.92% |
| 2025-08-21 | 19.83 | 19.86 | 19.50 | 19.62 | 19.62 | qfq | 3,057,400 | 59,956,893 | -1.01% |
| 2025-08-20 | 19.84 | 19.85 | 19.45 | 19.82 | 19.82 | qfq | 3,863,220 | 75,812,946 | -0.55% |
| 2025-08-19 | 20.30 | 20.49 | 19.86 | 19.93 | 19.93 | qfq | 4,669,160 | 93,679,694 | -1.24% |
| 2025-08-18 | 20.98 | 20.98 | 20.07 | 20.18 | 20.18 | qfq | 6,349,380 | 128,966,020 | -2.09% |
| 2025-08-15 | 19.40 | 20.68 | 19.40 | 20.61 | 20.61 | qfq | 7,533,260 | 152,381,774 | 6.24% |
| 2025-08-14 | 20.07 | 20.20 | 19.38 | 19.40 | 19.40 | qfq | 6,377,020 | 125,631,940 | -3.15% |
| 2025-08-13 | 19.20 | 21.08 | 18.92 | 20.03 | 20.03 | qfq | 11,910,025 | 241,429,085 | 4.81% |
| 2025-08-12 | 19.01 | 19.29 | 18.86 | 19.11 | 19.11 | qfq | 3,166,740 | 60,238,115 | 0.37% |
| 2025-08-11 | 19.29 | 19.29 | 18.89 | 19.04 | 19.04 | qfq | 2,165,080 | 41,172,055 | 0.32% |
| 2025-08-08 | 18.94 | 19.15 | 18.67 | 18.98 | 18.98 | qfq | 3,559,600 | 67,312,214 | 0.96% |
| 2025-08-07 | 18.75 | 18.85 | 18.58 | 18.80 | 18.80 | qfq | 1,860,060 | 34,878,279 | 0.27% |
| 2025-08-06 | 18.73 | 18.89 | 18.65 | 18.75 | 18.75 | qfq | 2,309,494 | 43,362,683 | 0.11% |
| 2025-08-05 | 18.49 | 18.83 | 18.49 | 18.73 | 18.73 | qfq | 2,738,540 | 51,123,565 | 1.30% |
| 2025-08-04 | 18.22 | 18.55 | 18.04 | 18.49 | 18.49 | qfq | 2,331,360 | 42,883,964 | 1.71% |
| 2025-08-01 | 18.00 | 18.25 | 17.99 | 18.18 | 18.18 | qfq | 1,435,000 | 26,057,846 | 0.94% |
| 2025-07-31 | 18.28 | 18.38 | 17.99 | 18.01 | 18.01 | qfq | 2,244,680 | 40,853,942 | -0.33% |
| 2025-07-30 | 18.27 | 18.30 | 17.92 | 18.07 | 18.07 | qfq | 1,679,980 | 30,423,237 | -0.93% |
| 2025-07-29 | 18.40 | 18.42 | 18.01 | 18.24 | 18.24 | qfq | 1,896,380 | 34,431,544 | -0.87% |
| 2025-07-28 | 18.37 | 18.45 | 18.25 | 18.40 | 18.40 | qfq | 1,925,720 | 35,393,614 | 0.27% |
| 2025-07-25 | 18.34 | 18.45 | 18.05 | 18.35 | 18.35 | qfq | 1,773,800 | 32,421,379 | 0.38% |
| 2025-07-24 | 18.28 | 18.30 | 18.10 | 18.28 | 18.28 | qfq | 1,758,740 | 32,004,894 | 0.88% |
| 2025-07-23 | 18.37 | 18.40 | 18.04 | 18.12 | 18.12 | qfq | 2,771,300 | 50,347,106 | -1.36% |
| 2025-07-22 | 18.56 | 18.61 | 18.28 | 18.37 | 18.37 | qfq | 2,408,280 | 44,270,373 | -1.29% |
| 2025-07-21 | 18.41 | 18.61 | 18.33 | 18.61 | 18.61 | qfq | 2,531,680 | 46,832,836 | 1.09% |
| 2025-07-18 | 18.43 | 18.52 | 18.31 | 18.41 | 18.41 | qfq | 1,870,220 | 34,418,783 | -0.11% |
| 2025-07-17 | 18.42 | 18.45 | 18.23 | 18.43 | 18.43 | qfq | 2,285,140 | 41,894,718 | -0.05% |
| 2025-07-16 | 18.45 | 18.55 | 18.25 | 18.44 | 18.44 | qfq | 2,731,380 | 50,241,857 | 0.38% |
| 2025-07-15 | 18.52 | 18.55 | 18.12 | 18.37 | 18.37 | qfq | 3,251,120 | 59,466,418 | -0.81% |
| 2025-07-14 | 18.65 | 18.82 | 18.40 | 18.52 | 18.52 | qfq | 4,216,280 | 78,195,786 | -1.49% |
| 2025-07-11 | 18.92 | 19.18 | 18.43 | 18.80 | 18.80 | qfq | 7,406,008 | 138,625,412 | -1.42% |
| 2025-07-10 | 18.18 | 20.17 | 18.18 | 19.07 | 19.07 | qfq | 12,459,408 | 239,172,350 | 5.65% |
| 2025-07-09 | 17.90 | 18.63 | 17.70 | 18.05 | 18.05 | qfq | 4,998,520 | 91,121,129 | 1.52% |
| 2025-07-08 | 17.60 | 17.90 | 17.50 | 17.78 | 17.78 | qfq | 1,680,260 | 29,740,157 | 1.08% |
| 2025-07-07 | 17.25 | 17.62 | 17.23 | 17.59 | 17.59 | qfq | 1,918,860 | 33,471,496 | 1.85% |
| 2025-07-04 | 17.80 | 17.80 | 17.25 | 17.27 | 17.27 | qfq | 2,369,020 | 41,364,601 | -2.98% |
| 2025-07-03 | 17.69 | 17.83 | 17.51 | 17.80 | 17.80 | qfq | 2,151,169 | 37,994,632 | 0.39% |
| 2025-07-02 | 17.75 | 17.90 | 17.62 | 17.73 | 17.73 | qfq | 2,219,121 | 39,351,999 | -0.51% |
| 2025-07-01 | 18.01 | 18.22 | 17.72 | 17.82 | 17.82 | qfq | 2,460,540 | 44,034,096 | -1.60% |
| 2025-06-30 | 17.81 | 18.23 | 17.69 | 18.11 | 18.11 | qfq | 3,277,363 | 59,153,574 | 1.91% |
| 2025-06-27 | 17.90 | 18.11 | 17.75 | 17.77 | 17.77 | qfq | 3,292,660 | 58,823,706 | -0.89% |
| 2025-06-26 | 18.36 | 18.36 | 17.71 | 17.93 | 17.93 | qfq | 6,100,308 | 110,261,648 | -2.02% |
| 2025-06-25 | 17.55 | 18.30 | 17.37 | 18.30 | 18.30 | qfq | 7,838,784 | 140,032,308 | 3.51% |
| 2025-06-24 | 17.58 | 17.70 | 17.28 | 17.68 | 17.68 | qfq | 5,715,980 | 100,217,605 | -0.95% |
| 2025-06-23 | 17.75 | 18.10 | 17.52 | 17.85 | 17.85 | qfq | 6,538,593 | 116,256,363 | -0.50% |
| 2025-06-20 | 17.49 | 18.28 | 17.17 | 17.94 | 17.94 | qfq | 8,974,329 | 159,045,870 | 1.59% |
| 2025-06-19 | 17.05 | 17.99 | 16.44 | 17.66 | 17.66 | qfq | 8,971,213 | 155,228,898 | 4.62% |
| 2025-06-18 | 16.74 | 17.39 | 16.56 | 16.88 | 16.88 | qfq | 3,822,940 | 64,514,082 | 0.84% |
| 2025-06-17 | 16.75 | 16.81 | 16.57 | 16.74 | 16.74 | qfq | 1,259,398 | 21,030,502 | -0.06% |
| 2025-06-16 | 16.90 | 16.90 | 16.65 | 16.75 | 16.75 | qfq | 1,425,020 | 23,850,375 | 0.54% |
| 2025-06-13 | 16.89 | 17.01 | 16.58 | 16.66 | 16.66 | qfq | 1,715,080 | 28,766,192 | -1.94% |
| 2025-06-12 | 17.05 | 17.07 | 16.80 | 16.99 | 16.99 | qfq | 1,421,540 | 24,102,087 | -0.41% |
| 2025-06-11 | 17.02 | 17.23 | 16.95 | 17.06 | 17.06 | qfq | 1,501,400 | 25,668,294 | 1.19% |
| 2025-06-10 | 17.18 | 17.27 | 16.55 | 16.86 | 16.86 | qfq | 1,526,360 | 25,858,677 | -1.92% |
| 2025-06-09 | 17.12 | 17.26 | 17.05 | 17.19 | 17.19 | qfq | 1,901,240 | 32,630,392 | 1.30% |
| 2025-06-06 | 17.06 | 17.29 | 16.83 | 16.97 | 16.97 | qfq | 1,349,200 | 22,916,223 | 0.30% |
| 2025-06-05 | 16.86 | 17.07 | 16.80 | 16.92 | 16.92 | qfq | 1,178,721 | 19,917,862 | 0.12% |
| 2025-06-04 | 16.66 | 17.01 | 16.66 | 16.90 | 16.90 | qfq | 1,281,160 | 21,602,227 | 1.50% |
| 2025-06-03 | 16.54 | 16.82 | 16.51 | 16.65 | 16.65 | qfq | 1,089,320 | 18,180,621 | -0.18% |
| 2025-05-30 | 17.13 | 17.29 | 16.65 | 16.68 | 16.68 | qfq | 1,419,780 | 23,834,344 | -2.34% |
| 2025-05-29 | 16.80 | 17.12 | 16.75 | 17.08 | 17.08 | qfq | 1,779,220 | 30,250,808 | 1.61% |
| 2025-05-28 | 16.65 | 16.99 | 16.65 | 16.81 | 16.81 | qfq | 1,413,760 | 23,814,131 | 0.54% |
| 2025-05-27 | 16.75 | 16.88 | 16.53 | 16.72 | 16.72 | qfq | 1,290,980 | 21,548,502 | 0.54% |
| 2025-05-26 | 16.40 | 16.67 | 16.35 | 16.63 | 16.63 | qfq | 985,900 | 16,326,883 | 0.91% |
| 2025-05-23 | 16.42 | 16.90 | 16.42 | 16.48 | 16.48 | qfq | 1,548,520 | 25,768,196 | 0.12% |
| 2025-05-22 | 16.83 | 17.05 | 16.30 | 16.46 | 16.46 | qfq | 1,605,866 | 26,870,119 | -2.49% |
| 2025-05-21 | 16.90 | 16.98 | 16.70 | 16.88 | 16.88 | qfq | 1,645,220 | 27,744,012 | -0.12% |
| 2025-05-20 | 16.78 | 17.24 | 16.58 | 16.90 | 16.90 | qfq | 2,554,199 | 43,391,157 | 1.14% |
| 2025-05-19 | 16.71 | 16.80 | 16.44 | 16.71 | 16.71 | qfq | 1,002,700 | 16,692,751 | 0.66% |
| 2025-05-16 | 16.35 | 16.76 | 16.31 | 16.60 | 16.60 | qfq | 1,305,214 | 21,745,020 | 0.55% |
| 2025-05-15 | 16.60 | 16.72 | 16.43 | 16.51 | 16.51 | qfq | 1,426,380 | 23,562,543 | -1.26% |
| 2025-05-14 | 16.69 | 16.80 | 16.50 | 16.72 | 16.72 | qfq | 1,748,810 | 29,081,725 | 0.06% |
| 2025-05-13 | 16.99 | 17.08 | 16.63 | 16.71 | 16.71 | qfq | 1,511,740 | 25,377,994 | -0.59% |
| 2025-05-12 | 16.72 | 16.93 | 16.69 | 16.81 | 16.81 | qfq | 1,508,006 | 25,327,850 | 1.20% |
| 2025-05-09 | 16.74 | 17.00 | 16.55 | 16.61 | 16.61 | qfq | 1,634,454 | 27,296,646 | -1.54% |
| 2025-05-08 | 16.61 | 16.99 | 16.60 | 16.87 | 16.87 | qfq | 2,791,527 | 47,043,259 | 0.96% |
| 2025-05-07 | 16.56 | 17.35 | 16.34 | 16.71 | 16.71 | qfq | 5,040,160 | 84,581,677 | 1.95% |
| 2025-05-06 | 15.98 | 16.42 | 15.75 | 16.39 | 16.39 | qfq | 2,214,740 | 35,860,566 | 3.54% |
| 2025-04-30 | 15.61 | 15.88 | 15.43 | 15.83 | 15.83 | qfq | 1,404,360 | 22,198,259 | 1.41% |
| 2025-04-29 | 15.11 | 15.78 | 15.11 | 15.61 | 15.61 | qfq | 1,622,960 | 25,331,841 | 2.09% |
| 2025-04-28 | 15.52 | 15.60 | 15.22 | 15.29 | 15.29 | qfq | 1,171,880 | 18,003,971 | -1.48% |
| 2025-04-25 | 15.81 | 15.84 | 15.50 | 15.52 | 15.52 | qfq | 1,263,700 | 19,730,654 | -0.83% |
| 2025-04-24 | 15.80 | 16.08 | 15.60 | 15.65 | 15.65 | qfq | 1,660,440 | 26,268,093 | -1.82% |
| 2025-04-23 | 15.84 | 16.08 | 15.69 | 15.94 | 15.94 | qfq | 2,422,400 | 38,517,567 | 1.66% |
| 2025-04-22 | 15.88 | 15.96 | 15.54 | 15.68 | 15.68 | qfq | 2,081,573 | 32,637,531 | -1.13% |
| 2025-04-21 | 15.41 | 16.20 | 15.30 | 15.86 | 15.86 | qfq | 3,801,073 | 59,711,970 | 2.79% |
| 2025-04-18 | 15.70 | 16.38 | 15.40 | 15.43 | 15.43 | qfq | 4,442,800 | 69,823,994 | -4.64% |
| 2025-04-17 | 14.60 | 16.94 | 14.52 | 16.18 | 16.18 | qfq | 6,756,622 | 107,710,071 | 10.90% |
| 2025-04-16 | 14.79 | 14.85 | 14.28 | 14.59 | 14.59 | qfq | 1,494,500 | 21,761,664 | -1.95% |
| 2025-04-15 | 14.95 | 15.15 | 14.72 | 14.88 | 14.88 | qfq | 1,154,960 | 17,157,872 | -0.47% |
| 2025-04-14 | 14.73 | 15.09 | 14.73 | 14.95 | 14.95 | qfq | 1,447,660 | 21,641,280 | 2.12% |
| 2025-04-11 | 14.51 | 14.84 | 14.42 | 14.64 | 14.64 | qfq | 1,708,923 | 25,122,326 | -0.07% |
| 2025-04-10 | 14.60 | 15.08 | 14.59 | 14.65 | 14.65 | qfq | 2,721,293 | 40,450,584 | 1.88% |
| 2025-04-09 | 13.93 | 14.50 | 12.83 | 14.38 | 14.38 | qfq | 3,189,359 | 43,855,882 | 1.84% |
| 2025-04-08 | 13.61 | 14.59 | 13.57 | 14.12 | 14.12 | qfq | 3,003,120 | 42,193,344 | 5.37% |
| 2025-04-07 | 15.68 | 15.68 | 13.39 | 13.40 | 13.40 | qfq | 4,808,460 | 68,325,437 | -19.95% |
| 2025-04-03 | 16.81 | 17.01 | 16.50 | 16.74 | 16.74 | qfq | 1,536,328 | 25,721,891 | -1.36% |
| 2025-04-02 | 17.13 | 17.36 | 16.91 | 16.97 | 16.97 | qfq | 1,375,833 | 23,498,675 | -0.99% |
| 2025-04-01 | 16.87 | 17.28 | 16.74 | 17.14 | 17.14 | qfq | 1,712,720 | 29,285,718 | 2.51% |
| 2025-03-31 | 17.03 | 17.03 | 16.41 | 16.72 | 16.72 | qfq | 1,602,560 | 26,707,265 | -2.17% |
| 2025-03-28 | 17.25 | 17.58 | 17.01 | 17.09 | 17.09 | qfq | 1,632,160 | 28,108,824 | -1.50% |
| 2025-03-27 | 17.76 | 17.76 | 17.14 | 17.35 | 17.35 | qfq | 1,907,620 | 33,145,974 | -2.25% |
| 2025-03-26 | 17.50 | 17.96 | 17.50 | 17.75 | 17.75 | qfq | 1,637,840 | 29,130,586 | 0.74% |
| 2025-03-25 | 17.63 | 17.93 | 17.32 | 17.62 | 17.62 | qfq | 2,032,148 | 35,876,007 | -0.11% |
| 2025-03-24 | 18.41 | 18.54 | 17.19 | 17.64 | 17.64 | qfq | 3,671,640 | 65,235,046 | -4.18% |
| 2025-03-21 | 18.55 | 18.90 | 18.39 | 18.41 | 18.41 | qfq | 3,211,140 | 59,643,085 | -1.29% |
| 2025-03-20 | 18.44 | 18.99 | 18.40 | 18.65 | 18.65 | qfq | 3,839,220 | 71,839,467 | -0.37% |
| 2025-03-19 | 18.45 | 19.49 | 18.38 | 18.72 | 18.72 | qfq | 6,563,372 | 124,478,314 | 1.85% |
| 2025-03-18 | 17.97 | 18.39 | 17.87 | 18.38 | 18.38 | qfq | 3,702,120 | 67,384,791 | 2.28% |
| 2025-03-17 | 17.85 | 18.09 | 17.83 | 17.97 | 17.97 | qfq | 2,253,970 | 40,456,906 | 0.79% |
| 2025-03-14 | 17.75 | 17.92 | 17.40 | 17.83 | 17.83 | qfq | 3,022,393 | 53,465,832 | 0.28% |
| 2025-03-13 | 17.87 | 18.14 | 17.42 | 17.78 | 17.78 | qfq | 3,766,620 | 67,094,214 | 0.45% |
| 2025-03-12 | 17.78 | 17.82 | 17.62 | 17.70 | 17.70 | qfq | 1,961,380 | 34,742,735 | 0.11% |
| 2025-03-11 | 17.68 | 17.93 | 17.45 | 17.68 | 17.68 | qfq | 3,128,341 | 55,205,532 | -1.56% |
| 2025-03-10 | 18.02 | 18.37 | 17.89 | 17.96 | 17.96 | qfq | 4,555,300 | 82,316,195 | -1.43% |
| 2025-03-07 | 17.37 | 18.35 | 17.20 | 18.22 | 18.22 | qfq | 7,597,980 | 136,021,944 | 4.89% |
| 2025-03-06 | 17.22 | 17.44 | 17.12 | 17.37 | 17.37 | qfq | 3,159,300 | 54,802,033 | 1.16% |
| 2025-03-05 | 17.02 | 17.23 | 16.88 | 17.17 | 17.17 | qfq | 2,121,020 | 36,215,059 | 0.23% |
| 2025-03-04 | 16.85 | 17.36 | 16.76 | 17.13 | 17.13 | qfq | 2,930,460 | 50,101,675 | 1.96% |
| 2025-03-03 | 16.67 | 17.14 | 16.67 | 16.80 | 16.80 | qfq | 2,194,786 | 37,147,970 | 1.02% |
| 2025-02-28 | 17.04 | 17.19 | 16.60 | 16.63 | 16.63 | qfq | 2,745,320 | 46,345,690 | -2.52% |
| 2025-02-27 | 17.29 | 17.29 | 16.80 | 17.06 | 17.06 | qfq | 2,176,940 | 37,077,460 | -0.76% |
| 2025-02-26 | 16.96 | 17.24 | 16.95 | 17.19 | 17.19 | qfq | 3,227,860 | 55,289,220 | 1.90% |
| 2025-02-25 | 16.71 | 17.06 | 16.61 | 16.87 | 16.87 | qfq | 1,957,740 | 33,060,926 | -0.30% |
| 2025-02-24 | 16.95 | 17.07 | 16.70 | 16.92 | 16.92 | qfq | 2,039,160 | 34,486,177 | 0.48% |
| 2025-02-21 | 16.95 | 17.00 | 16.67 | 16.84 | 16.84 | qfq | 2,262,580 | 38,017,467 | -0.65% |
| 2025-02-20 | 17.00 | 17.07 | 16.72 | 16.95 | 16.95 | qfq | 2,665,480 | 45,106,274 | -0.18% |
| 2025-02-19 | 16.44 | 17.12 | 16.31 | 16.98 | 16.98 | qfq | 2,711,880 | 45,672,833 | 3.35% |
| 2025-02-18 | 16.82 | 17.13 | 16.41 | 16.43 | 16.43 | qfq | 2,286,532 | 38,364,190 | -2.67% |
| 2025-02-17 | 16.60 | 17.05 | 16.59 | 16.88 | 16.88 | qfq | 2,166,679 | 36,544,205 | 1.93% |
| 2025-02-14 | 16.65 | 16.76 | 16.46 | 16.56 | 16.56 | qfq | 1,600,320 | 26,543,686 | -0.54% |
| 2025-02-13 | 17.00 | 17.20 | 16.65 | 16.65 | 16.65 | qfq | 2,159,500 | 36,250,992 | -2.29% |
| 2025-02-12 | 16.90 | 17.13 | 16.86 | 17.04 | 17.04 | qfq | 1,985,640 | 33,715,403 | 0.53% |
| 2025-02-11 | 17.18 | 17.23 | 16.71 | 16.95 | 16.95 | qfq | 2,301,100 | 38,864,243 | -0.76% |
| 2025-02-10 | 16.91 | 17.09 | 16.80 | 17.08 | 17.08 | qfq | 2,119,720 | 35,911,839 | 1.12% |
| 2025-02-07 | 16.75 | 17.15 | 16.55 | 16.89 | 16.89 | qfq | 2,583,103 | 43,722,849 | 0.84% |
| 2025-02-06 | 16.39 | 16.75 | 16.25 | 16.75 | 16.75 | qfq | 1,971,240 | 32,575,784 | 2.20% |
| 2025-02-05 | 16.41 | 16.60 | 16.07 | 16.39 | 16.39 | qfq | 1,839,673 | 30,120,797 | 1.55% |
| 2025-01-27 | 16.40 | 17.44 | 16.06 | 16.14 | 16.14 | qfq | 2,991,540 | 49,284,174 | -1.10% |
| 2025-01-24 | 16.06 | 16.40 | 15.34 | 16.32 | 16.32 | qfq | 6,773,059 | 107,379,611 | -4.90% |
| 2025-01-23 | 17.45 | 17.81 | 17.16 | 17.16 | 17.16 | qfq | 2,143,840 | 37,536,339 | -0.58% |
| 2025-01-22 | 17.51 | 17.67 | 17.24 | 17.26 | 17.26 | qfq | 1,594,560 | 27,781,395 | -1.43% |
| 2025-01-21 | 17.84 | 17.94 | 17.27 | 17.51 | 17.51 | qfq | 2,002,820 | 34,990,201 | -1.19% |
| 2025-01-20 | 17.60 | 17.84 | 17.42 | 17.72 | 17.72 | qfq | 1,913,700 | 33,871,521 | 1.78% |
| 2025-01-17 | 17.62 | 17.74 | 17.20 | 17.41 | 17.41 | qfq | 2,148,412 | 37,449,686 | -1.64% |
| 2025-01-16 | 17.80 | 18.25 | 17.62 | 17.70 | 17.70 | qfq | 2,230,032 | 39,877,433 | 0.11% |
| 2025-01-15 | 17.90 | 18.23 | 17.52 | 17.68 | 17.68 | qfq | 2,447,200 | 43,416,579 | -1.72% |
| 2025-01-14 | 17.30 | 18.00 | 17.18 | 17.99 | 17.99 | qfq | 3,133,220 | 55,276,731 | 4.65% |
| 2025-01-13 | 17.51 | 17.56 | 16.90 | 17.19 | 17.19 | qfq | 3,040,344 | 52,312,675 | -4.61% |
| 2025-01-10 | 19.50 | 19.50 | 18.00 | 18.02 | 18.02 | qfq | 4,924,403 | 92,570,215 | -8.39% |
| 2025-01-09 | 19.96 | 20.10 | 19.45 | 19.67 | 19.67 | qfq | 5,268,767 | 104,083,992 | -3.15% |
| 2025-01-08 | 19.71 | 20.35 | 19.15 | 20.31 | 20.31 | qfq | 7,026,684 | 140,037,137 | 1.86% |
| 2025-01-07 | 19.10 | 20.37 | 19.10 | 19.94 | 19.94 | qfq | 7,368,787 | 146,006,117 | 2.31% |
| 2025-01-06 | 18.50 | 19.49 | 17.60 | 19.49 | 19.49 | qfq | 6,064,612 | 113,931,267 | 3.45% |
| 2025-01-03 | 18.39 | 19.20 | 17.51 | 18.84 | 18.84 | qfq | 5,535,264 | 102,355,982 | 2.84% |
| 2025-01-02 | 18.70 | 19.30 | 18.00 | 18.32 | 18.32 | qfq | 4,429,628 | 83,007,047 | -0.49% |
| 2024-12-31 | 18.28 | 19.56 | 18.26 | 18.41 | 18.41 | qfq | 4,553,820 | 85,486,833 | 1.94% |
| 2024-12-30 | 18.17 | 18.29 | 17.75 | 18.06 | 18.06 | qfq | 1,188,020 | 21,487,424 | -0.77% |
| 2024-12-27 | 18.28 | 18.50 | 18.11 | 18.20 | 18.20 | qfq | 1,443,420 | 26,496,138 | -0.22% |
| 2024-12-26 | 17.87 | 18.37 | 17.80 | 18.24 | 18.24 | qfq | 1,612,760 | 29,370,399 | 2.30% |
| 2024-12-25 | 18.21 | 18.33 | 17.62 | 17.83 | 17.83 | qfq | 1,748,961 | 31,256,678 | -2.78% |
| 2024-12-24 | 18.26 | 18.69 | 18.15 | 18.34 | 18.34 | qfq | 1,222,320 | 22,470,559 | 0.94% |
| 2024-12-23 | 18.90 | 19.15 | 18.00 | 18.17 | 18.17 | qfq | 2,238,980 | 41,287,554 | -4.52% |
| 2024-12-20 | 18.93 | 19.22 | 18.76 | 19.03 | 19.03 | qfq | 1,658,180 | 31,574,797 | 0.48% |
| 2024-12-19 | 18.68 | 19.13 | 18.46 | 18.94 | 18.94 | qfq | 2,068,360 | 38,797,148 | 1.01% |
| 2024-12-18 | 18.98 | 19.28 | 18.70 | 18.75 | 18.75 | qfq | 2,184,102 | 41,345,933 | -1.47% |
| 2024-12-17 | 19.93 | 19.98 | 19.00 | 19.03 | 19.03 | qfq | 2,673,540 | 51,946,252 | -4.52% |
| 2024-12-16 | 19.80 | 20.33 | 19.75 | 19.93 | 19.93 | qfq | 2,579,480 | 51,797,577 | 0.55% |
| 2024-12-13 | 20.38 | 20.51 | 19.80 | 19.82 | 19.82 | qfq | 2,838,620 | 57,053,599 | -2.70% |
| 2024-12-12 | 20.28 | 20.47 | 20.06 | 20.37 | 20.37 | qfq | 2,992,380 | 60,773,869 | 0.44% |
| 2024-12-11 | 20.25 | 20.43 | 20.05 | 20.28 | 20.28 | qfq | 2,207,519 | 44,623,243 | 0.10% |
| 2024-12-10 | 20.70 | 20.85 | 20.22 | 20.26 | 20.26 | qfq | 3,881,324 | 79,388,784 | 0.75% |
| 2024-12-09 | 20.24 | 20.69 | 19.89 | 20.11 | 20.11 | qfq | 2,570,600 | 51,961,512 | -0.64% |
| 2024-12-06 | 20.18 | 20.38 | 19.82 | 20.24 | 20.24 | qfq | 2,934,360 | 59,076,448 | -0.25% |
| 2024-12-05 | 20.22 | 20.62 | 20.15 | 20.29 | 20.29 | qfq | 3,357,088 | 68,340,290 | 1.25% |
| 2024-12-04 | 20.01 | 20.69 | 19.83 | 20.04 | 20.04 | qfq | 3,582,019 | 72,354,026 | -0.60% |
| 2024-12-03 | 20.30 | 20.39 | 19.87 | 20.16 | 20.16 | qfq | 2,578,617 | 51,810,148 | 0.15% |
| 2024-12-02 | 19.60 | 20.28 | 19.51 | 20.13 | 20.13 | qfq | 3,307,659 | 65,845,796 | 3.07% |
| 2024-11-29 | 19.29 | 19.66 | 19.01 | 19.53 | 19.53 | qfq | 3,005,140 | 58,361,529 | 0.98% |
| 2024-11-28 | 19.64 | 19.90 | 19.31 | 19.34 | 19.34 | qfq | 2,679,160 | 52,553,572 | -1.68% |
| 2024-11-27 | 19.10 | 19.67 | 19.02 | 19.67 | 19.67 | qfq | 3,073,349 | 59,456,360 | 2.18% |
| 2024-11-26 | 19.76 | 19.98 | 19.20 | 19.25 | 19.25 | qfq | 2,985,300 | 58,343,103 | -1.79% |
| 2024-11-25 | 19.50 | 19.73 | 19.10 | 19.60 | 19.60 | qfq | 2,860,784 | 55,546,334 | 1.19% |
| 2024-11-22 | 20.20 | 20.85 | 19.31 | 19.37 | 19.37 | qfq | 5,137,217 | 103,788,256 | -5.14% |
| 2024-11-21 | 19.77 | 21.12 | 19.60 | 20.42 | 20.42 | qfq | 6,644,040 | 136,211,984 | 3.03% |
| 2024-11-20 | 19.50 | 19.98 | 19.31 | 19.82 | 19.82 | qfq | 2,933,647 | 57,825,899 | 0.87% |
| 2024-11-19 | 18.92 | 19.65 | 18.71 | 19.65 | 19.65 | qfq | 3,000,765 | 57,263,239 | 4.63% |
| 2024-11-18 | 19.66 | 19.92 | 18.60 | 18.78 | 18.78 | qfq | 3,305,858 | 63,063,283 | -3.74% |
| 2024-11-15 | 20.15 | 20.46 | 19.50 | 19.51 | 19.51 | qfq | 3,575,880 | 71,798,272 | -3.13% |
| 2024-11-14 | 20.98 | 21.06 | 20.04 | 20.14 | 20.14 | qfq | 3,143,160 | 64,398,732 | -3.96% |
| 2024-11-13 | 20.62 | 20.97 | 20.22 | 20.97 | 20.97 | qfq | 3,760,540 | 77,619,291 | 0.82% |
| 2024-11-12 | 21.03 | 21.24 | 20.60 | 20.80 | 20.80 | qfq | 5,602,396 | 117,350,324 | -0.67% |
| 2024-11-11 | 20.31 | 21.10 | 20.00 | 20.94 | 20.94 | qfq | 5,711,300 | 118,456,199 | 3.10% |
| 2024-11-08 | 20.39 | 20.70 | 20.02 | 20.31 | 20.31 | qfq | 6,112,358 | 124,260,772 | -0.39% |
| 2024-11-07 | 19.94 | 20.63 | 19.76 | 20.39 | 20.39 | qfq | 7,059,116 | 142,584,612 | 5.16% |
| 2024-11-06 | 19.40 | 19.85 | 19.20 | 19.39 | 19.39 | qfq | 5,253,460 | 102,890,357 | -0.51% |
| 2024-11-05 | 18.86 | 19.92 | 18.78 | 19.49 | 19.49 | qfq | 5,598,649 | 108,713,425 | 3.29% |
| 2024-11-04 | 18.20 | 18.99 | 18.11 | 18.87 | 18.87 | qfq | 3,002,426 | 55,957,030 | 3.34% |
| 2024-11-01 | 19.35 | 19.36 | 18.21 | 18.26 | 18.26 | qfq | 5,315,996 | 98,945,803 | -6.41% |
| 2024-10-31 | 19.85 | 19.86 | 19.32 | 19.51 | 19.51 | qfq | 5,172,700 | 101,024,238 | -0.26% |
| 2024-10-30 | 19.45 | 19.88 | 19.19 | 19.56 | 19.56 | qfq | 6,487,104 | 126,420,453 | -4.72% |
| 2024-10-29 | 21.32 | 21.34 | 20.44 | 20.53 | 20.53 | qfq | 4,692,420 | 97,632,039 | -3.71% |
| 2024-10-28 | 21.00 | 21.50 | 20.73 | 21.32 | 21.32 | qfq | 5,036,829 | 106,988,954 | 1.72% |
| 2024-10-25 | 20.30 | 21.12 | 20.20 | 20.96 | 20.96 | qfq | 5,713,357 | 118,775,197 | 3.71% |
| 2024-10-24 | 21.01 | 21.15 | 20.18 | 20.21 | 20.21 | qfq | 5,137,679 | 105,362,038 | -3.76% |
| 2024-10-23 | 21.00 | 21.58 | 20.59 | 21.00 | 21.00 | qfq | 7,741,115 | 163,088,362 | -0.14% |
| 2024-10-22 | 20.13 | 21.23 | 19.95 | 21.03 | 21.03 | qfq | 8,425,633 | 174,243,618 | 4.21% |
| 2024-10-21 | 20.04 | 20.50 | 19.86 | 20.18 | 20.18 | qfq | 6,282,740 | 126,884,534 | 0.85% |
| 2024-10-18 | 19.29 | 20.53 | 19.15 | 20.01 | 20.01 | qfq | 5,928,740 | 117,125,578 | 3.73% |
| 2024-10-17 | 19.65 | 19.90 | 19.22 | 19.29 | 19.29 | qfq | 3,877,160 | 75,853,682 | -1.28% |
| 2024-10-16 | 19.45 | 20.31 | 19.33 | 19.54 | 19.54 | qfq | 4,221,214 | 83,770,557 | -1.46% |
| 2024-10-15 | 20.00 | 20.63 | 19.80 | 19.83 | 19.83 | qfq | 4,729,438 | 95,318,507 | -2.56% |
| 2024-10-14 | 19.91 | 20.37 | 19.34 | 20.35 | 20.35 | qfq | 4,893,159 | 97,653,724 | 2.31% |
| 2024-10-11 | 21.55 | 21.56 | 19.54 | 19.89 | 19.89 | qfq | 6,836,402 | 139,576,611 | -7.32% |
| 2024-10-10 | 21.64 | 22.56 | 21.16 | 21.46 | 21.46 | qfq | 5,919,221 | 129,087,784 | -0.09% |
| 2024-10-09 | 23.32 | 23.68 | 21.40 | 21.48 | 21.48 | qfq | 11,661,616 | 262,941,954 | -11.20% |
| 2024-10-08 | 24.18 | 24.19 | 21.50 | 24.19 | 24.19 | qfq | 15,717,214 | 365,128,079 | 19.99% |
| 2024-09-30 | 18.23 | 20.44 | 17.60 | 20.16 | 20.16 | qfq | 11,434,918 | 216,600,958 | 15.93% |
| 2024-09-27 | 16.40 | 17.44 | 16.34 | 17.39 | 17.39 | qfq | 6,641,715 | 112,651,583 | 7.35% |
| 2024-09-26 | 15.77 | 16.21 | 15.60 | 16.20 | 16.20 | qfq | 3,413,500 | 54,449,742 | 2.47% |
| 2024-09-25 | 15.85 | 16.28 | 15.76 | 15.81 | 15.81 | qfq | 4,040,300 | 64,708,007 | 0.32% |
| 2024-09-24 | 15.36 | 15.77 | 15.21 | 15.76 | 15.76 | qfq | 2,927,497 | 45,484,669 | 3.68% |
| 2024-09-23 | 15.28 | 15.42 | 15.13 | 15.20 | 15.20 | qfq | 1,584,173 | 24,168,874 | -0.72% |
| 2024-09-20 | 15.58 | 15.85 | 15.19 | 15.31 | 15.31 | qfq | 2,127,920 | 32,924,524 | -1.23% |
| 2024-09-19 | 15.46 | 15.71 | 15.26 | 15.50 | 15.50 | qfq | 2,377,740 | 36,866,481 | 1.64% |
| 2024-09-18 | 15.42 | 15.61 | 14.93 | 15.25 | 15.25 | qfq | 1,985,660 | 30,176,448 | -0.59% |
| 2024-09-13 | 15.97 | 16.10 | 15.30 | 15.34 | 15.34 | qfq | 2,986,122 | 46,334,508 | -3.10% |
| 2024-09-12 | 16.44 | 16.50 | 15.75 | 15.83 | 15.83 | qfq | 3,193,907 | 51,446,460 | -2.88% |
| 2024-09-11 | 16.46 | 16.80 | 16.26 | 16.30 | 16.30 | qfq | 2,725,030 | 44,883,328 | -1.21% |
| 2024-09-10 | 16.11 | 16.76 | 16.11 | 16.50 | 16.50 | qfq | 3,032,170 | 49,953,563 | 1.85% |
| 2024-09-09 | 16.10 | 16.54 | 16.08 | 16.20 | 16.20 | qfq | 2,375,580 | 38,604,614 | -1.04% |
| 2024-09-06 | 17.25 | 17.27 | 16.36 | 16.37 | 16.37 | qfq | 4,902,474 | 82,271,983 | -5.16% |
| 2024-09-05 | 17.61 | 17.80 | 17.12 | 17.26 | 17.26 | qfq | 6,942,190 | 120,930,935 | -3.31% |
| 2024-09-04 | 16.70 | 18.93 | 16.38 | 17.85 | 17.85 | qfq | 11,228,793 | 199,357,317 | 6.12% |
| 2024-09-03 | 16.88 | 17.03 | 16.51 | 16.82 | 16.82 | qfq | 4,118,634 | 68,923,794 | 0.12% |
| 2024-09-02 | 17.58 | 17.85 | 16.73 | 16.80 | 16.80 | qfq | 6,433,695 | 111,139,458 | -5.25% |
| 2024-08-30 | 17.18 | 17.86 | 17.14 | 17.73 | 17.73 | qfq | 7,489,212 | 131,724,009 | 1.55% |
| 2024-08-29 | 17.11 | 17.88 | 16.87 | 17.46 | 17.46 | qfq | 6,808,883 | 118,194,154 | 0.75% |
| 2024-08-28 | 17.01 | 17.96 | 16.77 | 17.33 | 17.33 | qfq | 6,111,742 | 106,095,015 | 0.93% |
| 2024-08-27 | 17.90 | 17.96 | 16.72 | 17.17 | 17.17 | qfq | 7,347,933 | 126,653,797 | -4.02% |
| 2024-08-26 | 17.30 | 19.17 | 17.14 | 17.89 | 17.89 | qfq | 10,779,268 | 193,621,056 | 1.71% |
| 2024-08-23 | 16.68 | 17.59 | 16.50 | 17.59 | 17.59 | qfq | 9,386,090 | 160,958,920 | 4.21% |
| 2024-08-22 | 16.68 | 17.40 | 16.36 | 16.88 | 16.88 | qfq | 7,839,615 | 132,430,007 | -0.18% |
| 2024-08-21 | 16.43 | 17.09 | 16.33 | 16.91 | 16.91 | qfq | 7,501,907 | 125,516,655 | 0.77% |
| 2024-08-20 | 15.69 | 17.10 | 15.48 | 16.78 | 16.78 | qfq | 7,539,633 | 122,711,103 | 6.47% |
| 2024-08-19 | 15.49 | 16.17 | 15.48 | 15.76 | 15.76 | qfq | 3,824,760 | 60,806,338 | 0.19% |
| 2024-08-16 | 16.54 | 16.80 | 15.71 | 15.73 | 15.73 | qfq | 4,850,329 | 77,920,148 | -0.88% |
| 2024-08-15 | 16.07 | 16.07 | 15.66 | 15.87 | 15.87 | qfq | 3,934,689 | 62,384,769 | -1.37% |
| 2024-08-14 | 16.13 | 16.42 | 16.02 | 16.09 | 16.09 | qfq | 5,677,733 | 91,881,487 | -1.17% |
| 2024-08-13 | 15.31 | 16.75 | 15.30 | 16.28 | 16.28 | qfq | 8,527,634 | 137,436,231 | 5.03% |
| 2024-08-12 | 14.82 | 16.55 | 14.53 | 15.50 | 15.50 | qfq | 6,612,285 | 102,688,383 | 5.80% |
| 2024-08-09 | 14.90 | 15.00 | 14.65 | 14.65 | 14.65 | qfq | 1,140,212 | 16,868,152 | -0.95% |
| 2024-08-08 | 15.07 | 15.07 | 14.55 | 14.79 | 14.79 | qfq | 1,371,664 | 20,252,455 | -1.60% |
| 2024-08-07 | 14.98 | 15.15 | 14.86 | 15.03 | 15.03 | qfq | 1,284,513 | 19,319,084 | 0.40% |
| 2024-08-06 | 15.04 | 15.19 | 14.80 | 14.97 | 14.97 | qfq | 1,578,552 | 23,667,228 | 1.42% |
| 2024-08-05 | 15.30 | 15.63 | 14.76 | 14.76 | 14.76 | qfq | 2,156,840 | 32,704,145 | -4.65% |
| 2024-08-02 | 15.81 | 15.99 | 15.48 | 15.48 | 15.48 | qfq | 2,093,692 | 32,901,626 | -3.13% |
| 2024-08-01 | 15.79 | 16.20 | 15.79 | 15.98 | 15.98 | qfq | 2,807,860 | 44,935,618 | 0.88% |
| 2024-07-31 | 15.78 | 15.86 | 15.28 | 15.84 | 15.84 | qfq | 2,459,800 | 38,546,195 | 2.46% |
| 2024-07-30 | 15.53 | 15.70 | 15.32 | 15.46 | 15.46 | qfq | 1,291,480 | 19,974,385 | 0.13% |
| 2024-07-29 | 15.45 | 15.59 | 15.25 | 15.44 | 15.44 | qfq | 1,460,380 | 22,524,166 | 0.06% |
| 2024-07-26 | 14.84 | 15.46 | 14.71 | 15.43 | 15.43 | qfq | 2,297,251 | 34,999,156 | 4.54% |
| 2024-07-25 | 14.71 | 15.03 | 14.43 | 14.76 | 14.76 | qfq | 1,222,720 | 17,983,525 | 0.34% |
| 2024-07-24 | 15.13 | 15.19 | 14.62 | 14.71 | 14.71 | qfq | 1,722,411 | 25,536,712 | -2.90% |
| 2024-07-23 | 15.55 | 15.71 | 15.11 | 15.15 | 15.15 | qfq | 1,377,485 | 21,240,894 | -2.51% |
| 2024-07-22 | 15.24 | 15.65 | 15.15 | 15.54 | 15.54 | qfq | 1,769,340 | 27,276,312 | 1.57% |
| 2024-07-19 | 15.23 | 15.55 | 15.09 | 15.30 | 15.30 | qfq | 1,400,431 | 21,483,022 | 0.72% |
| 2024-07-18 | 15.51 | 15.60 | 14.89 | 15.19 | 15.19 | qfq | 1,680,720 | 25,425,144 | -2.00% |
| 2024-07-17 | 15.70 | 15.87 | 15.46 | 15.50 | 15.50 | qfq | 1,482,860 | 23,113,045 | -2.21% |
| 2024-07-16 | 16.03 | 16.03 | 15.61 | 15.85 | 15.85 | qfq | 1,594,840 | 25,172,711 | -0.44% |
| 2024-07-15 | 15.92 | 16.18 | 15.66 | 15.92 | 15.92 | qfq | 1,710,340 | 27,190,311 | -1.06% |
| 2024-07-12 | 15.99 | 16.38 | 15.86 | 16.09 | 16.09 | qfq | 2,514,793 | 40,429,634 | 0.75% |
| 2024-07-11 | 15.60 | 16.05 | 15.57 | 15.97 | 15.97 | qfq | 2,423,395 | 38,529,308 | 3.84% |
| 2024-07-10 | 15.23 | 15.65 | 15.15 | 15.38 | 15.38 | qfq | 1,854,900 | 28,592,165 | 0.26% |
| 2024-07-09 | 14.83 | 15.38 | 14.68 | 15.34 | 15.34 | qfq | 2,362,380 | 35,562,587 | 4.07% |
| 2024-07-08 | 15.19 | 15.31 | 14.72 | 14.74 | 14.74 | qfq | 1,730,209 | 25,743,918 | -3.53% |
| 2024-07-05 | 15.15 | 15.47 | 15.00 | 15.28 | 15.28 | qfq | 1,416,240 | 21,571,839 | 0.33% |
| 2024-07-04 | 15.51 | 15.85 | 15.17 | 15.23 | 15.23 | qfq | 1,952,840 | 30,102,117 | -3.42% |
| 2024-07-03 | 15.97 | 16.20 | 15.72 | 15.77 | 15.77 | qfq | 1,949,538 | 30,910,063 | -1.93% |
| 2024-07-02 | 16.09 | 16.67 | 15.98 | 16.08 | 16.08 | qfq | 2,673,136 | 43,447,493 | -0.12% |
| 2024-07-01 | 16.02 | 16.13 | 15.65 | 16.10 | 16.10 | qfq | 1,352,045 | 21,488,103 | 0.50% |
| 2024-06-28 | 15.77 | 16.26 | 15.73 | 16.02 | 16.02 | qfq | 1,898,609 | 30,529,246 | 1.01% |
| 2024-06-27 | 16.21 | 16.54 | 15.82 | 15.86 | 15.86 | qfq | 2,016,820 | 32,659,136 | -2.70% |
| 2024-06-26 | 15.43 | 16.32 | 15.36 | 16.30 | 16.30 | qfq | 2,126,066 | 33,789,150 | 4.96% |
| 2024-06-25 | 15.64 | 15.91 | 15.40 | 15.53 | 15.53 | qfq | 1,621,271 | 25,388,424 | -0.13% |
| 2024-06-24 | 16.33 | 16.33 | 15.51 | 15.55 | 15.55 | qfq | 1,653,619 | 26,114,769 | -4.83% |
| 2024-06-21 | 16.66 | 16.66 | 16.06 | 16.34 | 16.34 | qfq | 1,476,600 | 24,015,039 | -0.97% |
| 2024-06-20 | 17.38 | 17.50 | 16.40 | 16.50 | 16.50 | qfq | 2,086,980 | 35,008,407 | -4.01% |
| 2024-06-19 | 17.18 | 17.40 | 17.06 | 17.19 | 17.19 | qfq | 1,654,278 | 28,482,874 | 0.12% |
| 2024-06-18 | 16.83 | 17.22 | 16.73 | 17.17 | 17.17 | qfq | 1,846,327 | 31,538,798 | 2.14% |
| 2024-06-17 | 16.96 | 17.10 | 16.75 | 16.81 | 16.81 | qfq | 1,622,571 | 27,439,235 | -1.58% |
| 2024-06-14 | 16.99 | 17.30 | 16.90 | 17.08 | 17.08 | qfq | 1,649,620 | 28,301,633 | -0.35% |
| 2024-06-13 | 16.97 | 17.42 | 16.95 | 17.14 | 17.14 | qfq | 2,391,122 | 41,007,063 | 0.29% |
| 2024-06-12 | 16.50 | 17.18 | 16.39 | 17.09 | 17.09 | qfq | 2,171,391 | 36,410,358 | -27.28% |
| 2024-06-11 | 23.28 | 23.56 | 22.58 | 23.50 | 16.51 | qfq | 1,253,668 | 29,169,885 | 0.60% |
| 2024-06-07 | 22.50 | 23.44 | 22.50 | 23.36 | 16.42 | qfq | 1,631,941 | 37,554,803 | 4.71% |
| 2024-06-06 | 23.29 | 23.58 | 22.18 | 22.31 | 15.68 | qfq | 1,744,384 | 39,588,403 | -4.21% |
| 2024-06-05 | 23.89 | 24.46 | 23.25 | 23.29 | 16.37 | qfq | 1,564,400 | 37,142,953 | -3.00% |
| 2024-06-04 | 24.30 | 24.33 | 23.50 | 24.01 | 16.87 | qfq | 1,955,300 | 46,788,350 | -2.32% |
| 2024-06-03 | 24.73 | 25.66 | 24.30 | 24.58 | 17.27 | qfq | 2,012,700 | 50,142,163 | -1.21% |
| 2024-05-31 | 24.37 | 25.04 | 24.37 | 24.88 | 17.48 | qfq | 1,819,900 | 44,917,942 | -0.08% |
| 2024-05-30 | 24.90 | 25.60 | 24.61 | 24.90 | 17.50 | qfq | 2,695,400 | 67,906,595 | 0.65% |
| 2024-05-29 | 24.49 | 24.80 | 24.26 | 24.74 | 17.39 | qfq | 1,006,800 | 24,809,112 | 1.48% |
| 2024-05-28 | 24.44 | 24.60 | 24.04 | 24.38 | 17.13 | qfq | 866,380 | 21,155,486 | -0.25% |
| 2024-05-27 | 24.59 | 24.77 | 23.93 | 24.44 | 17.18 | qfq | 1,304,100 | 31,540,438 | -0.29% |
| 2024-05-24 | 24.33 | 24.88 | 24.33 | 24.51 | 17.22 | qfq | 897,700 | 22,149,296 | -0.28% |
| 2024-05-23 | 25.01 | 25.14 | 24.51 | 24.58 | 17.27 | qfq | 1,479,600 | 36,636,285 | -2.19% |
| 2024-05-22 | 25.00 | 25.23 | 24.76 | 25.13 | 17.66 | qfq | 1,251,600 | 31,258,418 | 0.56% |
| 2024-05-21 | 25.38 | 25.39 | 24.80 | 24.99 | 17.56 | qfq | 1,221,680 | 30,493,266 | -1.54% |
| 2024-05-20 | 25.60 | 25.97 | 25.10 | 25.38 | 17.84 | qfq | 1,816,500 | 46,343,089 | -1.28% |
| 2024-05-17 | 25.66 | 25.87 | 25.41 | 25.71 | 18.07 | qfq | 1,223,500 | 31,401,904 | 0.47% |
| 2024-05-16 | 25.57 | 25.94 | 25.52 | 25.59 | 17.98 | qfq | 1,140,599 | 29,397,961 | 0.47% |
| 2024-05-15 | 25.69 | 26.03 | 25.42 | 25.47 | 17.90 | qfq | 1,192,999 | 30,628,745 | -0.78% |
| 2024-05-14 | 25.58 | 26.05 | 25.58 | 25.67 | 18.04 | qfq | 1,077,100 | 27,732,459 | -0.27% |
| 2024-05-13 | 25.95 | 26.18 | 25.31 | 25.74 | 18.09 | qfq | 1,570,300 | 40,475,830 | -1.98% |
| 2024-05-10 | 27.15 | 27.25 | 26.13 | 26.26 | 18.45 | qfq | 2,486,660 | 65,768,986 | -3.21% |
| 2024-05-09 | 27.01 | 27.65 | 26.81 | 27.13 | 19.07 | qfq | 2,634,390 | 71,926,226 | -0.04% |
| 2024-05-08 | 27.54 | 28.26 | 26.85 | 27.14 | 19.07 | qfq | 3,310,500 | 90,500,424 | -1.92% |
| 2024-05-07 | 27.50 | 28.06 | 27.08 | 27.67 | 19.44 | qfq | 3,024,786 | 83,164,074 | 1.58% |
| 2024-05-06 | 26.70 | 27.25 | 26.67 | 27.24 | 19.14 | qfq | 3,044,000 | 82,134,685 | 3.26% |
| 2024-04-30 | 26.70 | 27.25 | 26.21 | 26.38 | 18.54 | qfq | 2,927,900 | 78,033,235 | -0.68% |
| 2024-04-29 | 25.85 | 26.98 | 25.76 | 26.56 | 18.66 | qfq | 3,327,613 | 88,276,795 | 3.15% |
| 2024-04-26 | 25.96 | 26.28 | 25.41 | 25.75 | 18.10 | qfq | 2,861,559 | 74,024,060 | -1.76% |
| 2024-04-25 | 26.04 | 26.67 | 25.79 | 26.21 | 18.42 | qfq | 2,209,790 | 58,005,377 | 0.69% |
| 2024-04-24 | 25.91 | 26.58 | 25.71 | 26.03 | 18.29 | qfq | 2,959,442 | 77,547,321 | 0.08% |
| 2024-04-23 | 25.49 | 26.50 | 24.67 | 26.01 | 18.28 | qfq | 3,981,100 | 102,551,231 | -5.93% |
| 2024-04-22 | 27.45 | 28.46 | 26.81 | 27.65 | 19.43 | qfq | 2,584,052 | 71,685,093 | -0.82% |
| 2024-04-19 | 27.05 | 28.60 | 27.05 | 27.88 | 19.59 | qfq | 2,343,201 | 64,892,444 | 2.01% |
| 2024-04-18 | 27.99 | 28.01 | 27.02 | 27.33 | 19.21 | qfq | 1,681,423 | 46,205,252 | -1.76% |
| 2024-04-17 | 26.00 | 28.46 | 26.00 | 27.82 | 19.55 | qfq | 2,768,830 | 76,492,319 | 7.50% |
| 2024-04-16 | 28.55 | 29.02 | 25.78 | 25.88 | 18.19 | qfq | 4,221,800 | 113,957,884 | -10.51% |
| 2024-04-15 | 29.93 | 30.45 | 27.48 | 28.92 | 20.32 | qfq | 2,448,173 | 70,654,307 | -4.14% |
| 2024-04-12 | 29.82 | 30.39 | 29.67 | 30.17 | 21.20 | qfq | 1,492,761 | 44,831,964 | 0.90% |
| 2024-04-11 | 28.86 | 30.92 | 28.31 | 29.90 | 21.01 | qfq | 2,040,609 | 61,200,550 | 3.25% |
| 2024-04-10 | 29.62 | 29.63 | 28.50 | 28.96 | 20.35 | qfq | 1,165,000 | 33,667,680 | -2.49% |
| 2024-04-09 | 29.79 | 30.09 | 29.16 | 29.70 | 20.87 | qfq | 1,102,600 | 32,759,105 | 1.23% |
| 2024-04-08 | 30.50 | 30.65 | 29.32 | 29.34 | 20.62 | qfq | 1,424,200 | 42,430,025 | -4.74% |
| 2024-04-03 | 31.20 | 31.20 | 29.90 | 30.80 | 21.64 | qfq | 1,490,368 | 45,466,751 | -0.58% |
| 2024-04-02 | 31.33 | 31.65 | 30.77 | 30.98 | 21.77 | qfq | 1,546,649 | 48,154,354 | 0.10% |
| 2024-04-01 | 30.40 | 31.03 | 30.33 | 30.95 | 21.75 | qfq | 1,653,860 | 50,939,676 | 1.68% |
| 2024-03-29 | 29.30 | 30.80 | 29.30 | 30.44 | 21.39 | qfq | 1,716,385 | 51,777,041 | 4.68% |
| 2024-03-28 | 28.38 | 29.60 | 28.38 | 29.08 | 20.44 | qfq | 1,224,023 | 35,654,413 | 1.36% |
| 2024-03-27 | 30.06 | 30.43 | 28.30 | 28.69 | 20.16 | qfq | 1,613,490 | 47,423,565 | -4.56% |
| 2024-03-26 | 29.71 | 30.48 | 29.47 | 30.06 | 21.12 | qfq | 1,966,185 | 59,102,919 | 1.18% |
| 2024-03-25 | 31.50 | 31.61 | 29.53 | 29.71 | 20.88 | qfq | 3,435,500 | 105,104,206 | -7.70% |
| 2024-03-22 | 33.00 | 33.89 | 31.90 | 32.19 | 22.62 | qfq | 4,983,476 | 163,295,114 | -2.54% |
| 2024-03-21 | 32.00 | 33.03 | 31.55 | 33.03 | 23.21 | qfq | 4,000,445 | 129,853,211 | 3.87% |
| 2024-03-20 | 31.75 | 32.09 | 31.38 | 31.80 | 22.35 | qfq | 2,739,012 | 86,705,381 | -1.12% |
| 2024-03-19 | 31.00 | 32.47 | 30.66 | 32.16 | 22.60 | qfq | 3,589,067 | 114,319,036 | 3.51% |
| 2024-03-18 | 30.48 | 31.21 | 30.36 | 31.07 | 21.83 | qfq | 2,560,120 | 78,994,078 | 1.80% |
| 2024-03-15 | 30.31 | 31.00 | 29.75 | 30.52 | 21.45 | qfq | 3,242,029 | 98,960,281 | 2.52% |
| 2024-03-14 | 29.98 | 30.43 | 29.40 | 29.77 | 20.92 | qfq | 1,586,677 | 47,573,992 | -0.70% |
| 2024-03-13 | 29.94 | 30.29 | 29.71 | 29.98 | 21.07 | qfq | 1,859,624 | 55,820,052 | -0.73% |
| 2024-03-12 | 29.80 | 30.20 | 29.57 | 30.20 | 21.22 | qfq | 1,916,540 | 57,392,253 | 0.94% |
| 2024-03-11 | 29.24 | 30.22 | 29.24 | 29.92 | 21.03 | qfq | 1,854,824 | 55,333,933 | 1.42% |
| 2024-03-08 | 29.90 | 30.26 | 29.04 | 29.50 | 20.73 | qfq | 1,810,551 | 53,232,556 | -1.04% |
| 2024-03-07 | 29.66 | 30.55 | 29.54 | 29.81 | 20.95 | qfq | 2,829,043 | 84,968,443 | 0.54% |
| 2024-03-06 | 28.68 | 29.78 | 28.66 | 29.65 | 20.84 | qfq | 2,515,774 | 74,086,463 | 1.96% |
| 2024-03-05 | 29.80 | 29.95 | 28.91 | 29.08 | 20.44 | qfq | 2,805,258 | 82,270,779 | -3.68% |
| 2024-03-04 | 30.31 | 30.56 | 28.80 | 30.19 | 21.22 | qfq | 5,453,345 | 161,587,404 | -2.52% |
| 2024-03-01 | 31.80 | 33.78 | 30.34 | 30.97 | 21.76 | qfq | 7,105,292 | 222,669,175 | -2.55% |
| 2024-02-29 | 26.88 | 32.00 | 26.88 | 31.78 | 22.33 | qfq | 7,394,033 | 220,986,797 | 15.73% |
| 2024-02-28 | 30.00 | 32.32 | 27.00 | 27.46 | 19.30 | qfq | 5,822,946 | 173,424,515 | -7.51% |
| 2024-02-27 | 29.10 | 29.80 | 28.72 | 29.69 | 20.86 | qfq | 2,521,384 | 74,065,897 | 0.37% |
| 2024-02-26 | 27.99 | 30.61 | 27.99 | 29.58 | 20.79 | qfq | 4,134,241 | 120,922,322 | 6.10% |
| 2024-02-23 | 27.82 | 27.88 | 27.07 | 27.88 | 19.59 | qfq | 2,795,400 | 76,854,001 | 1.34% |
| 2024-02-22 | 26.13 | 27.86 | 26.13 | 27.51 | 19.33 | qfq | 3,463,711 | 93,680,567 | 3.62% |
| 2024-02-21 | 25.14 | 27.41 | 24.90 | 26.55 | 18.66 | qfq | 3,502,695 | 93,500,630 | 4.32% |
| 2024-02-20 | 24.62 | 26.17 | 24.18 | 25.45 | 17.88 | qfq | 3,373,880 | 85,497,049 | 2.37% |
| 2024-02-19 | 23.30 | 26.49 | 23.30 | 24.86 | 17.47 | qfq | 4,328,187 | 107,809,348 | 7.16% |
| 2024-02-08 | 20.70 | 23.44 | 20.31 | 23.20 | 16.30 | qfq | 3,315,622 | 72,679,563 | 11.92% |
| 2024-02-07 | 22.77 | 22.95 | 20.51 | 20.73 | 14.57 | qfq | 3,196,852 | 69,083,169 | -5.77% |
| 2024-02-06 | 21.50 | 23.08 | 20.00 | 22.00 | 15.46 | qfq | 2,690,767 | 57,172,181 | 0.69% |
| 2024-02-05 | 23.50 | 25.50 | 21.42 | 21.85 | 15.35 | qfq | 2,883,810 | 65,165,829 | -14.98% |
| 2024-02-02 | 27.38 | 28.15 | 24.49 | 25.70 | 18.06 | qfq | 2,133,800 | 55,845,637 | -6.65% |
| 2024-02-01 | 27.41 | 29.38 | 27.03 | 27.53 | 19.35 | qfq | 1,510,100 | 41,715,276 | -2.45% |
| 2024-01-31 | 29.74 | 30.39 | 28.22 | 28.22 | 19.83 | qfq | 2,335,800 | 68,108,868 | -5.93% |
| 2024-01-30 | 31.05 | 31.44 | 29.86 | 30.00 | 21.08 | qfq | 1,614,567 | 49,314,766 | -2.91% |
| 2024-01-29 | 32.74 | 34.34 | 30.76 | 30.90 | 21.71 | qfq | 2,517,824 | 80,924,344 | -5.96% |
| 2024-01-26 | 32.26 | 33.23 | 32.26 | 32.86 | 23.09 | qfq | 1,246,100 | 40,870,884 | 1.42% |
| 2024-01-25 | 31.50 | 32.50 | 31.28 | 32.40 | 22.77 | qfq | 1,227,075 | 39,316,645 | 1.98% |
| 2024-01-24 | 30.85 | 32.41 | 30.53 | 31.77 | 22.33 | qfq | 1,703,675 | 53,629,034 | 2.98% |
| 2024-01-23 | 31.11 | 31.11 | 30.26 | 30.85 | 21.68 | qfq | 1,455,900 | 44,595,326 | -0.03% |
| 2024-01-22 | 32.83 | 33.15 | 30.26 | 30.86 | 21.69 | qfq | 1,545,324 | 49,070,885 | -6.17% |
| 2024-01-19 | 33.99 | 33.99 | 32.58 | 32.89 | 23.11 | qfq | 1,021,465 | 33,689,187 | -1.82% |
| 2024-01-18 | 34.18 | 34.18 | 32.55 | 33.50 | 23.54 | qfq | 1,326,500 | 44,001,730 | -1.35% |
| 2024-01-17 | 35.45 | 35.62 | 33.88 | 33.96 | 23.87 | qfq | 888,900 | 30,789,015 | -4.15% |
| 2024-01-16 | 35.03 | 35.60 | 34.00 | 35.43 | 24.90 | qfq | 1,641,856 | 57,335,992 | -0.14% |
| 2024-01-15 | 35.51 | 36.21 | 34.65 | 35.48 | 24.93 | qfq | 2,211,194 | 78,230,158 | 0.45% |
| 2024-01-12 | 35.02 | 36.70 | 34.68 | 35.32 | 24.82 | qfq | 2,409,600 | 85,930,985 | 0.89% |
| 2024-01-11 | 34.28 | 35.10 | 34.11 | 35.01 | 24.60 | qfq | 1,052,427 | 36,569,796 | 2.13% |
| 2024-01-10 | 34.48 | 34.73 | 33.82 | 34.28 | 24.09 | qfq | 1,005,300 | 34,462,992 | -0.92% |
| 2024-01-09 | 34.52 | 35.07 | 34.38 | 34.60 | 24.31 | qfq | 943,200 | 32,697,707 | 0.49% |
| 2024-01-08 | 34.60 | 35.31 | 34.40 | 34.43 | 24.20 | qfq | 1,016,000 | 35,332,060 | -1.18% |
| 2024-01-05 | 35.10 | 35.86 | 34.61 | 34.84 | 24.48 | qfq | 1,682,489 | 59,299,080 | -0.91% |
| 2024-01-04 | 36.05 | 37.18 | 35.00 | 35.16 | 24.71 | qfq | 2,495,295 | 88,712,495 | -0.51% |
| 2024-01-03 | 37.80 | 38.25 | 34.44 | 35.34 | 24.83 | qfq | 3,145,431 | 113,193,426 | -6.53% |
| 2024-01-02 | 37.35 | 38.52 | 37.00 | 37.81 | 26.57 | qfq | 1,569,457 | 59,546,706 | 0.27% |
| 2023-12-29 | 36.80 | 38.21 | 36.71 | 37.71 | 26.50 | qfq | 1,665,582 | 62,607,359 | 2.33% |
| 2023-12-28 | 35.98 | 37.28 | 35.23 | 36.85 | 25.90 | qfq | 1,776,600 | 64,806,602 | 1.99% |
| 2023-12-27 | 35.33 | 36.34 | 35.26 | 36.13 | 25.39 | qfq | 1,190,479 | 42,727,364 | 2.32% |
| 2023-12-26 | 35.80 | 35.87 | 35.26 | 35.31 | 24.81 | qfq | 977,100 | 34,720,071 | -0.48% |
| 2023-12-25 | 36.30 | 36.30 | 35.19 | 35.48 | 24.93 | qfq | 783,479 | 27,796,285 | -1.11% |
| 2023-12-22 | 36.61 | 36.61 | 35.78 | 35.88 | 25.21 | qfq | 1,045,895 | 37,650,943 | -0.64% |
| 2023-12-21 | 36.28 | 36.64 | 35.78 | 36.11 | 25.38 | qfq | 1,350,620 | 48,787,866 | -0.39% |
| 2023-12-20 | 37.00 | 37.30 | 36.21 | 36.25 | 25.47 | qfq | 1,279,789 | 46,809,913 | -1.49% |
| 2023-12-19 | 37.50 | 38.03 | 36.37 | 36.80 | 25.86 | qfq | 1,610,741 | 59,315,979 | -1.50% |
| 2023-12-18 | 37.31 | 38.09 | 37.07 | 37.36 | 26.25 | qfq | 1,206,099 | 45,481,720 | -0.16% |
| 2023-12-15 | 37.80 | 37.98 | 37.05 | 37.42 | 26.30 | qfq | 1,322,393 | 49,605,017 | 0.08% |
| 2023-12-14 | 38.00 | 38.60 | 37.39 | 37.39 | 26.28 | qfq | 1,632,700 | 61,784,289 | -2.04% |
| 2023-12-13 | 38.05 | 39.32 | 37.72 | 38.17 | 26.82 | qfq | 1,688,505 | 64,946,934 | 0.45% |
| 2023-12-12 | 38.00 | 38.35 | 37.26 | 38.00 | 26.70 | qfq | 1,131,800 | 42,769,751 | -0.52% |
| 2023-12-11 | 37.58 | 38.52 | 37.02 | 38.20 | 26.84 | qfq | 1,790,900 | 68,344,103 | 1.35% |
| 2023-12-08 | 38.45 | 38.88 | 37.60 | 37.69 | 26.49 | qfq | 1,764,293 | 66,997,344 | -0.24% |
| 2023-12-07 | 38.00 | 38.55 | 37.52 | 37.78 | 26.55 | qfq | 1,235,700 | 46,816,588 | -0.79% |
| 2023-12-06 | 38.09 | 38.90 | 37.40 | 38.08 | 26.76 | qfq | 2,444,748 | 93,326,806 | 0.47% |
| 2023-12-05 | 38.08 | 38.36 | 37.80 | 37.90 | 26.63 | qfq | 2,252,000 | 85,844,109 | -0.52% |
| 2023-12-04 | 39.74 | 39.80 | 37.20 | 38.10 | 26.77 | qfq | 4,484,237 | 171,330,669 | -3.86% |
| 2023-12-01 | 41.25 | 41.29 | 39.39 | 39.63 | 27.85 | qfq | 3,272,222 | 130,813,342 | -3.93% |
| 2023-11-30 | 42.52 | 43.16 | 40.64 | 41.25 | 28.99 | qfq | 3,450,572 | 143,968,200 | -3.17% |
| 2023-11-29 | 42.66 | 43.15 | 41.69 | 42.60 | 29.94 | qfq | 3,023,016 | 128,306,170 | -1.62% |
| 2023-11-28 | 41.50 | 44.01 | 40.74 | 43.30 | 30.43 | qfq | 5,717,200 | 244,789,162 | 4.36% |
| 2023-11-27 | 39.79 | 42.07 | 38.99 | 41.49 | 29.16 | qfq | 4,016,500 | 164,098,594 | 4.25% |
| 2023-11-24 | 39.55 | 41.25 | 39.32 | 39.80 | 27.97 | qfq | 3,207,300 | 129,507,122 | 0.20% |
| 2023-11-23 | 38.67 | 40.40 | 38.67 | 39.72 | 27.91 | qfq | 2,288,995 | 90,255,938 | 2.64% |
| 2023-11-22 | 39.82 | 40.30 | 38.68 | 38.70 | 27.20 | qfq | 2,989,421 | 117,626,373 | -3.25% |
| 2023-11-21 | 39.90 | 41.59 | 39.60 | 40.00 | 28.11 | qfq | 3,827,475 | 155,377,651 | -0.60% |
| 2023-11-20 | 41.00 | 41.00 | 39.33 | 40.24 | 28.28 | qfq | 3,551,631 | 142,307,993 | -0.98% |
| 2023-11-17 | 39.27 | 40.99 | 39.05 | 40.64 | 28.56 | qfq | 4,212,178 | 169,652,295 | 3.49% |
| 2023-11-16 | 38.88 | 40.47 | 38.85 | 39.27 | 27.60 | qfq | 3,247,245 | 128,702,669 | -0.46% |
| 2023-11-15 | 39.88 | 40.64 | 38.50 | 39.45 | 27.72 | qfq | 5,342,682 | 210,992,348 | 1.94% |
| 2023-11-14 | 37.77 | 38.73 | 37.12 | 38.70 | 27.20 | qfq | 3,366,213 | 127,990,867 | 1.84% |
| 2023-11-13 | 37.58 | 38.00 | 37.25 | 38.00 | 26.70 | qfq | 2,134,831 | 80,516,825 | 1.88% |
| 2023-11-10 | 37.10 | 38.05 | 36.85 | 37.30 | 26.21 | qfq | 2,418,084 | 90,290,505 | -0.56% |
| 2023-11-09 | 38.00 | 38.48 | 37.40 | 37.51 | 26.36 | qfq | 2,855,405 | 107,832,956 | -2.37% |
| 2023-11-08 | 37.88 | 38.73 | 36.92 | 38.42 | 27.00 | qfq | 4,868,479 | 185,175,030 | 2.78% |
| 2023-11-07 | 38.00 | 38.40 | 37.25 | 37.38 | 26.27 | qfq | 3,470,500 | 130,616,381 | -1.53% |
| 2023-11-06 | 37.81 | 38.35 | 37.30 | 37.96 | 26.68 | qfq | 3,617,247 | 137,107,023 | 1.36% |
| 2023-11-03 | 36.80 | 38.50 | 36.70 | 37.45 | 26.32 | qfq | 3,949,301 | 148,342,135 | 1.22% |
| 2023-11-02 | 39.50 | 40.00 | 36.81 | 37.00 | 26.00 | qfq | 6,260,429 | 239,853,640 | -9.14% |
| 2023-11-01 | 39.99 | 42.20 | 38.46 | 40.72 | 28.62 | qfq | 7,340,021 | 292,944,549 | 0.67% |
| 2023-10-31 | 39.68 | 41.38 | 37.41 | 40.45 | 28.43 | qfq | 7,818,187 | 308,549,745 | 2.28% |
| 2023-10-30 | 39.00 | 40.29 | 38.50 | 39.55 | 27.79 | qfq | 8,223,805 | 323,503,691 | -3.54% |
| 2023-10-27 | 37.93 | 41.88 | 37.60 | 41.00 | 28.81 | qfq | 11,512,393 | 457,380,435 | 9.04% |
| 2023-10-26 | 39.50 | 40.98 | 37.18 | 37.60 | 26.42 | qfq | 12,793,947 | 501,824,404 | -3.64% |
| 2023-10-25 | 38.50 | 43.34 | 38.30 | 39.02 | 27.42 | qfq | 15,623,717 | 643,243,665 | 8.03% |
| 2023-10-24 | 34.16 | 37.00 | 33.00 | 36.12 | 25.38 | qfq | 10,012,355 | 355,607,296 | 6.27% |
| 2023-10-23 | 33.72 | 37.00 | 33.44 | 33.99 | 23.89 | qfq | 9,804,508 | 339,503,671 | 4.58% |
| 2023-10-20 | 34.02 | 34.57 | 31.97 | 32.50 | 22.84 | qfq | 8,668,004 | 285,532,741 | -4.78% |
| 2023-10-19 | 35.51 | 37.08 | 34.03 | 34.13 | 23.98 | qfq | 9,800,350 | 343,593,485 | -4.72% |
| 2023-10-18 | 34.00 | 38.85 | 33.41 | 35.82 | 25.17 | qfq | 14,770,350 | 532,344,683 | -3.42% |
| 2023-10-17 | 31.14 | 37.09 | 31.14 | 37.09 | 26.06 | qfq | 12,588,178 | 441,744,779 | 19.99% |
| 2023-10-16 | 28.78 | 31.99 | 28.50 | 30.91 | 21.72 | qfq | 8,052,479 | 246,475,808 | 8.46% |
| 2023-10-13 | 29.20 | 29.30 | 28.31 | 28.50 | 20.03 | qfq | 4,128,736 | 118,814,739 | -4.27% |
| 2023-10-12 | 28.68 | 30.10 | 28.40 | 29.77 | 20.92 | qfq | 5,813,682 | 170,861,130 | 3.80% |
| 2023-10-11 | 28.64 | 29.38 | 28.21 | 28.68 | 20.15 | qfq | 3,646,100 | 104,439,231 | 1.56% |
| 2023-10-10 | 28.50 | 28.72 | 27.81 | 28.24 | 19.85 | qfq | 2,721,163 | 77,012,636 | 0.11% |
| 2023-10-09 | 28.40 | 28.74 | 28.07 | 28.21 | 19.82 | qfq | 2,060,200 | 58,483,015 | -0.11% |
| 2023-09-28 | 28.21 | 28.50 | 27.82 | 28.24 | 19.85 | qfq | 2,324,856 | 65,513,872 | 1.95% |
| 2023-09-27 | 28.39 | 28.73 | 27.62 | 27.70 | 19.47 | qfq | 2,713,356 | 76,083,754 | -2.43% |
| 2023-09-26 | 27.50 | 28.67 | 27.10 | 28.39 | 19.95 | qfq | 3,763,400 | 105,822,151 | 3.24% |
| 2023-09-25 | 26.78 | 27.82 | 26.64 | 27.50 | 19.33 | qfq | 2,854,075 | 78,686,415 | 2.23% |
| 2023-09-22 | 26.81 | 27.08 | 26.20 | 26.90 | 18.90 | qfq | 3,437,623 | 91,576,202 | -1.65% |
| 2023-09-21 | 28.10 | 29.00 | 27.23 | 27.35 | 19.22 | qfq | 4,081,200 | 114,807,376 | -3.15% |
| 2023-09-20 | 27.35 | 28.98 | 27.35 | 28.24 | 19.85 | qfq | 3,772,929 | 106,868,800 | 2.13% |
| 2023-09-19 | 27.70 | 28.43 | 27.40 | 27.65 | 19.43 | qfq | 2,778,718 | 77,494,575 | -0.43% |
| 2023-09-18 | 27.32 | 28.22 | 26.70 | 27.77 | 19.52 | qfq | 3,499,638 | 96,600,287 | 1.20% |
| 2023-09-15 | 28.84 | 29.15 | 27.44 | 27.44 | 19.28 | qfq | 4,445,397 | 124,903,941 | -4.32% |
| 2023-09-14 | 27.78 | 28.86 | 27.36 | 28.68 | 20.15 | qfq | 4,517,051 | 128,383,489 | 2.14% |
| 2023-09-13 | 28.57 | 28.78 | 27.72 | 28.08 | 19.73 | qfq | 2,588,031 | 72,949,025 | -1.72% |
| 2023-09-12 | 29.23 | 29.23 | 28.55 | 28.57 | 20.08 | qfq | 3,676,514 | 105,613,186 | -1.72% |
| 2023-09-11 | 27.28 | 29.58 | 27.22 | 29.07 | 20.43 | qfq | 6,651,723 | 190,113,593 | 7.19% |
| 2023-09-08 | 27.10 | 27.47 | 26.70 | 27.12 | 19.06 | qfq | 1,805,004 | 48,865,098 | -0.15% |
| 2023-09-07 | 27.75 | 27.95 | 27.01 | 27.16 | 19.09 | qfq | 2,408,904 | 65,766,831 | -2.13% |
| 2023-09-06 | 28.09 | 28.27 | 27.55 | 27.75 | 19.50 | qfq | 3,039,549 | 84,463,562 | -1.18% |
| 2023-09-05 | 28.19 | 28.34 | 27.72 | 28.08 | 19.73 | qfq | 3,684,250 | 103,058,915 | -1.54% |
| 2023-09-04 | 27.74 | 28.95 | 27.74 | 28.52 | 20.04 | qfq | 5,449,755 | 154,502,084 | 1.57% |
| 2023-09-01 | 27.03 | 29.29 | 26.60 | 28.08 | 19.73 | qfq | 6,953,280 | 194,675,353 | 3.54% |
| 2023-08-31 | 26.64 | 27.76 | 26.64 | 27.12 | 19.06 | qfq | 3,271,757 | 89,120,684 | 0.78% |
| 2023-08-30 | 26.51 | 27.33 | 26.51 | 26.91 | 18.91 | qfq | 3,059,593 | 82,380,641 | 0.79% |
| 2023-08-29 | 25.32 | 26.90 | 25.15 | 26.70 | 18.76 | qfq | 4,487,163 | 118,478,096 | 3.69% |
| 2023-08-28 | 28.00 | 28.16 | 25.40 | 25.75 | 18.10 | qfq | 4,389,237 | 116,483,948 | -1.57% |
| 2023-08-25 | 26.46 | 27.96 | 26.00 | 26.16 | 18.38 | qfq | 4,899,273 | 131,736,445 | -1.91% |
| 2023-08-24 | 27.97 | 28.10 | 26.40 | 26.67 | 18.74 | qfq | 5,927,866 | 160,613,477 | -5.89% |
| 2023-08-23 | 27.70 | 29.20 | 27.70 | 28.34 | 19.92 | qfq | 7,007,391 | 199,606,736 | 0.93% |
| 2023-08-22 | 28.00 | 28.39 | 27.15 | 28.08 | 19.73 | qfq | 5,599,234 | 155,302,719 | -1.20% |
| 2023-08-21 | 27.55 | 29.30 | 27.21 | 28.42 | 19.97 | qfq | 7,103,264 | 200,186,632 | 2.05% |
| 2023-08-18 | 27.38 | 28.88 | 27.37 | 27.85 | 19.57 | qfq | 6,423,608 | 180,983,005 | 0.58% |
| 2023-08-17 | 27.23 | 27.83 | 26.50 | 27.69 | 19.46 | qfq | 4,998,132 | 136,333,001 | 0.65% |
| 2023-08-16 | 27.72 | 28.50 | 27.12 | 27.51 | 19.33 | qfq | 6,581,094 | 183,208,184 | -0.72% |
| 2023-08-15 | 29.62 | 29.89 | 27.33 | 27.71 | 19.47 | qfq | 7,623,354 | 214,535,088 | -4.68% |
| 2023-08-14 | 28.94 | 30.55 | 28.11 | 29.07 | 20.43 | qfq | 9,866,570 | 289,049,369 | 0.24% |
| 2023-08-11 | 29.84 | 31.55 | 27.88 | 29.00 | 20.38 | qfq | 13,281,913 | 386,312,712 | -5.75% |
| 2023-08-10 | 29.67 | 32.20 | 29.67 | 30.77 | 21.62 | qfq | 14,264,932 | 444,596,104 | 3.19% |
| 2023-08-09 | 30.55 | 32.99 | 29.40 | 29.82 | 20.96 | qfq | 15,996,918 | 502,102,744 | -0.07% |
| 2023-08-08 | 24.94 | 29.84 | 24.35 | 29.84 | 20.97 | qfq | 8,754,886 | 246,046,225 | 19.98% |
| 2023-08-07 | 24.78 | 25.10 | 24.66 | 24.87 | 17.48 | qfq | 1,460,485 | 36,362,742 | -0.24% |
| 2023-08-04 | 25.07 | 25.20 | 24.80 | 24.93 | 17.52 | qfq | 1,074,031 | 26,839,625 | -0.52% |
| 2023-08-03 | 25.08 | 25.28 | 24.68 | 25.06 | 17.61 | qfq | 1,240,400 | 30,959,151 | -0.56% |
| 2023-08-02 | 24.68 | 25.38 | 24.60 | 25.20 | 17.71 | qfq | 1,961,170 | 49,165,122 | 1.08% |
| 2023-08-01 | 24.53 | 25.24 | 24.31 | 24.93 | 17.52 | qfq | 1,953,400 | 48,601,456 | 1.14% |
| 2023-07-31 | 24.45 | 24.72 | 24.14 | 24.65 | 17.32 | qfq | 1,371,000 | 33,688,197 | 0.45% |
| 2023-07-28 | 24.39 | 25.25 | 24.24 | 24.54 | 17.25 | qfq | 2,021,300 | 49,873,133 | 1.83% |
| 2023-07-27 | 24.35 | 24.65 | 24.02 | 24.10 | 16.94 | qfq | 1,379,800 | 33,580,850 | -1.03% |
| 2023-07-26 | 24.98 | 25.00 | 24.20 | 24.35 | 17.11 | qfq | 1,821,551 | 44,557,321 | -2.40% |
| 2023-07-25 | 24.62 | 25.11 | 24.62 | 24.95 | 17.53 | qfq | 1,231,900 | 30,663,084 | 0.97% |
| 2023-07-24 | 24.90 | 25.19 | 24.55 | 24.71 | 17.36 | qfq | 1,869,035 | 46,306,973 | -1.94% |
| 2023-07-21 | 27.26 | 27.77 | 25.20 | 25.20 | 17.71 | qfq | 5,168,299 | 135,149,331 | -9.39% |
| 2023-07-20 | 28.53 | 29.24 | 27.81 | 27.81 | 19.54 | qfq | 2,864,650 | 81,463,027 | -2.46% |
| 2023-07-19 | 28.59 | 28.93 | 28.20 | 28.51 | 20.04 | qfq | 3,159,982 | 90,278,160 | -1.66% |
| 2023-07-18 | 27.44 | 29.20 | 27.33 | 28.99 | 20.37 | qfq | 5,223,287 | 149,374,957 | 5.00% |