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
宁波方正300998.SZ
最近收盘价23.482026-07-17
最近交易日2026-07-17
成交量（股）11,244,219
成交额（元）282,320,180
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.1 | — | — | — | 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 | 28.01 | 28.03 | 23.11 | 23.48 | 23.48 | qfq | 11,244,219 | 282,320,180 | -15.93% |
| 2026-07-16 | 27.09 | 29.29 | 26.94 | 27.93 | 27.93 | qfq | 5,348,619 | 150,211,459 | 3.10% |
| 2026-07-15 | 26.80 | 27.27 | 26.21 | 27.09 | 27.09 | qfq | 3,136,700 | 84,233,694 | 1.61% |
| 2026-07-14 | 27.15 | 27.71 | 25.99 | 26.66 | 26.66 | qfq | 4,279,838 | 115,392,720 | -1.84% |
| 2026-07-13 | 28.43 | 28.43 | 27.10 | 27.16 | 27.16 | qfq | 4,798,400 | 131,953,582 | -3.62% |
| 2026-07-10 | 28.25 | 28.96 | 27.50 | 28.18 | 28.18 | qfq | 5,110,200 | 144,351,452 | -0.25% |
| 2026-07-09 | 27.68 | 28.47 | 26.70 | 28.25 | 28.25 | qfq | 5,921,600 | 164,419,883 | 2.13% |
| 2026-07-08 | 28.30 | 29.09 | 27.52 | 27.66 | 27.66 | qfq | 5,685,000 | 160,345,331 | -4.55% |
| 2026-07-07 | 29.48 | 30.37 | 28.00 | 28.98 | 28.98 | qfq | 7,734,013 | 222,218,944 | -2.46% |
| 2026-07-06 | 30.18 | 30.81 | 28.54 | 29.71 | 29.71 | qfq | 10,909,774 | 323,583,617 | 0.34% |
| 2026-07-03 | 28.25 | 30.60 | 28.25 | 29.61 | 29.61 | qfq | 12,001,263 | 358,129,490 | 3.71% |
| 2026-07-02 | 27.79 | 30.08 | 27.71 | 28.55 | 28.55 | qfq | 6,299,300 | 183,578,628 | 1.03% |
| 2026-07-01 | 27.83 | 28.59 | 27.63 | 28.26 | 28.26 | qfq | 3,632,200 | 102,171,661 | 1.55% |
| 2026-06-30 | 27.50 | 28.37 | 27.19 | 27.83 | 27.83 | qfq | 4,574,985 | 126,555,731 | 0.29% |
| 2026-06-29 | 28.72 | 30.06 | 27.60 | 27.75 | 27.75 | qfq | 7,344,578 | 209,170,383 | -2.87% |
| 2026-06-26 | 29.00 | 30.49 | 28.50 | 28.57 | 28.57 | qfq | 7,216,603 | 211,908,445 | -1.82% |
| 2026-06-25 | 28.18 | 30.80 | 28.16 | 29.10 | 29.10 | qfq | 9,135,100 | 267,632,392 | 3.30% |
| 2026-06-24 | 27.01 | 28.41 | 26.49 | 28.17 | 28.17 | qfq | 6,267,700 | 171,518,444 | 2.85% |
| 2026-06-23 | 25.01 | 27.80 | 24.91 | 27.39 | 27.39 | qfq | 11,467,478 | 309,309,992 | 2.20% |
| 2026-06-22 | 29.00 | 29.00 | 25.87 | 26.80 | 26.80 | qfq | 15,127,791 | 410,017,581 | -9.92% |
| 2026-06-18 | 32.55 | 37.45 | 29.46 | 29.75 | 29.75 | qfq | 22,989,504 | 759,206,976 | -6.12% |
| 2026-06-17 | 29.25 | 31.80 | 29.25 | 31.69 | 31.69 | qfq | 6,312,283 | 193,687,854 | 8.34% |
| 2026-06-16 | 29.28 | 30.30 | 28.70 | 29.25 | 29.25 | qfq | 4,753,827 | 139,577,308 | 0.00% |
| 2026-06-15 | 27.28 | 29.42 | 26.87 | 29.25 | 29.25 | qfq | 5,695,800 | 162,647,240 | 8.13% |
| 2026-06-12 | 26.16 | 28.24 | 25.87 | 27.05 | 27.05 | qfq | 3,599,600 | 97,657,211 | 4.64% |
| 2026-06-11 | 25.86 | 26.36 | 24.94 | 25.85 | 25.85 | qfq | 2,555,004 | 65,616,509 | -0.19% |
| 2026-06-10 | 26.08 | 26.62 | 25.41 | 25.90 | 25.90 | qfq | 2,153,600 | 55,742,585 | -1.89% |
| 2026-06-09 | 26.56 | 26.92 | 25.60 | 26.40 | 26.40 | qfq | 2,681,100 | 69,927,202 | -0.56% |
| 2026-06-08 | 25.78 | 27.60 | 25.08 | 26.55 | 26.55 | qfq | 3,734,300 | 99,887,356 | 1.34% |
| 2026-06-05 | 26.36 | 27.58 | 25.94 | 26.20 | 26.20 | qfq | 2,819,922 | 74,702,795 | -1.73% |
| 2026-06-04 | 26.27 | 26.71 | 25.88 | 26.66 | 26.66 | qfq | 2,493,200 | 65,528,151 | 1.45% |
| 2026-06-03 | 26.59 | 27.30 | 25.92 | 26.28 | 26.28 | qfq | 2,656,000 | 70,210,588 | -1.20% |
| 2026-06-02 | 27.27 | 27.54 | 26.20 | 26.60 | 26.60 | qfq | 3,189,522 | 85,051,719 | -2.46% |
| 2026-06-01 | 27.99 | 28.20 | 26.73 | 27.27 | 27.27 | qfq | 4,375,600 | 119,515,996 | -2.29% |
| 2026-05-29 | 29.41 | 29.69 | 27.40 | 27.91 | 27.91 | qfq | 5,573,268 | 156,994,357 | -5.04% |
| 2026-05-28 | 28.90 | 29.93 | 28.60 | 29.39 | 29.39 | qfq | 4,831,400 | 141,189,306 | 0.38% |
| 2026-05-27 | 29.00 | 29.98 | 28.77 | 29.28 | 29.08 | qfq | 3,528,500 | 103,175,551 | 0.00% |
| 2026-05-26 | 29.10 | 30.41 | 28.45 | 29.28 | 29.08 | qfq | 4,956,758 | 146,013,575 | 1.63% |
| 2026-05-25 | 28.25 | 30.80 | 28.22 | 28.81 | 28.62 | qfq | 6,227,089 | 183,008,428 | 2.45% |
| 2026-05-22 | 26.48 | 28.92 | 25.96 | 28.12 | 27.93 | qfq | 6,362,802 | 175,759,494 | 8.07% |
| 2026-05-21 | 28.46 | 28.60 | 25.86 | 26.02 | 25.84 | qfq | 4,984,800 | 135,699,169 | -8.28% |
| 2026-05-20 | 28.33 | 28.48 | 27.89 | 28.37 | 28.18 | qfq | 1,801,200 | 50,809,831 | -0.77% |
| 2026-05-19 | 28.62 | 28.99 | 28.11 | 28.59 | 28.40 | qfq | 1,622,800 | 46,148,840 | 0.46% |
| 2026-05-18 | 28.41 | 29.00 | 27.98 | 28.46 | 28.27 | qfq | 2,595,625 | 73,839,869 | -0.73% |
| 2026-05-15 | 28.97 | 28.97 | 28.20 | 28.67 | 28.48 | qfq | 2,755,200 | 78,513,983 | -0.45% |
| 2026-05-14 | 28.72 | 29.59 | 28.28 | 28.80 | 28.61 | qfq | 3,456,400 | 99,653,743 | 0.52% |
| 2026-05-13 | 28.35 | 28.84 | 28.00 | 28.65 | 28.46 | qfq | 2,460,468 | 69,801,343 | 1.09% |
| 2026-05-12 | 29.11 | 29.24 | 27.92 | 28.34 | 28.15 | qfq | 3,543,322 | 100,718,817 | -2.41% |
| 2026-05-11 | 28.25 | 29.36 | 27.68 | 29.04 | 28.84 | qfq | 4,565,183 | 131,028,857 | 2.87% |
| 2026-05-08 | 28.01 | 28.58 | 27.88 | 28.23 | 28.04 | qfq | 3,484,000 | 98,351,731 | 0.61% |
| 2026-05-07 | 27.85 | 28.20 | 27.38 | 28.06 | 27.87 | qfq | 3,825,289 | 107,044,229 | 0.75% |
| 2026-05-06 | 27.52 | 28.43 | 26.80 | 27.85 | 27.66 | qfq | 6,726,300 | 186,221,148 | 2.73% |
| 2026-04-30 | 26.71 | 27.96 | 26.25 | 27.11 | 26.93 | qfq | 5,027,400 | 135,242,433 | -0.11% |
| 2026-04-29 | 26.43 | 27.15 | 25.87 | 27.14 | 26.96 | qfq | 4,079,719 | 109,162,098 | 1.80% |
| 2026-04-28 | 26.90 | 27.05 | 26.10 | 26.66 | 26.48 | qfq | 2,912,189 | 77,410,802 | -0.15% |
| 2026-04-27 | 25.90 | 26.80 | 25.77 | 26.70 | 26.52 | qfq | 2,652,700 | 69,935,968 | 2.46% |
| 2026-04-24 | 26.21 | 26.25 | 25.77 | 26.06 | 25.88 | qfq | 2,033,500 | 52,784,856 | -0.46% |
| 2026-04-23 | 26.13 | 26.43 | 25.79 | 26.18 | 26.00 | qfq | 2,066,657 | 53,933,290 | 0.08% |
| 2026-04-22 | 25.86 | 26.31 | 25.51 | 26.16 | 25.98 | qfq | 2,149,657 | 55,784,882 | 1.55% |
| 2026-04-21 | 26.21 | 26.48 | 25.34 | 25.76 | 25.59 | qfq | 3,521,786 | 90,513,202 | -1.45% |
| 2026-04-20 | 25.40 | 26.56 | 25.15 | 26.14 | 25.96 | qfq | 4,303,000 | 111,762,821 | 2.71% |
| 2026-04-17 | 25.30 | 25.81 | 25.00 | 25.45 | 25.28 | qfq | 3,613,400 | 92,224,415 | 0.95% |
| 2026-04-16 | 25.31 | 25.56 | 24.75 | 25.21 | 25.04 | qfq | 3,562,698 | 90,056,496 | 1.12% |
| 2026-04-15 | 25.81 | 25.81 | 24.77 | 24.93 | 24.76 | qfq | 3,655,000 | 91,967,106 | -2.24% |
| 2026-04-14 | 25.19 | 25.87 | 24.91 | 25.50 | 25.33 | qfq | 4,201,400 | 107,107,098 | 2.16% |
| 2026-04-13 | 25.16 | 25.50 | 24.75 | 24.96 | 24.79 | qfq | 4,534,811 | 113,736,321 | -1.07% |
| 2026-04-10 | 24.90 | 25.53 | 24.68 | 25.23 | 25.06 | qfq | 4,695,755 | 118,406,680 | 1.28% |
| 2026-04-09 | 23.42 | 25.13 | 23.30 | 24.91 | 24.74 | qfq | 6,917,700 | 169,494,003 | 6.09% |
| 2026-04-08 | 22.71 | 23.58 | 22.68 | 23.48 | 23.32 | qfq | 4,581,719 | 106,727,591 | 5.77% |
| 2026-04-07 | 22.12 | 22.70 | 22.00 | 22.20 | 22.05 | qfq | 2,784,954 | 62,300,145 | 0.73% |
| 2026-04-03 | 21.60 | 22.45 | 21.37 | 22.04 | 21.89 | qfq | 2,571,854 | 56,005,884 | 2.27% |
| 2026-04-02 | 21.60 | 21.74 | 21.29 | 21.55 | 21.40 | qfq | 1,751,500 | 37,654,037 | -0.23% |
| 2026-04-01 | 22.12 | 22.54 | 21.56 | 21.60 | 21.45 | qfq | 2,042,084 | 44,533,474 | -1.50% |
| 2026-03-31 | 22.52 | 22.63 | 21.85 | 21.93 | 21.78 | qfq | 1,618,000 | 35,957,574 | -2.45% |
| 2026-03-30 | 22.39 | 22.54 | 21.90 | 22.48 | 22.33 | qfq | 1,558,300 | 34,690,937 | 0.22% |
| 2026-03-27 | 21.76 | 22.55 | 21.76 | 22.43 | 22.28 | qfq | 1,793,600 | 39,888,692 | 1.04% |
| 2026-03-26 | 22.50 | 22.78 | 22.08 | 22.20 | 22.05 | qfq | 1,782,949 | 39,959,723 | -1.55% |
| 2026-03-25 | 22.38 | 22.98 | 21.73 | 22.55 | 22.40 | qfq | 2,110,600 | 47,714,821 | 1.71% |
| 2026-03-24 | 21.96 | 22.50 | 21.39 | 22.17 | 22.02 | qfq | 2,776,100 | 60,634,515 | 2.88% |
| 2026-03-23 | 22.57 | 22.79 | 21.24 | 21.55 | 21.40 | qfq | 5,039,600 | 110,991,038 | -4.65% |
| 2026-03-20 | 23.73 | 23.77 | 22.52 | 22.60 | 22.45 | qfq | 2,766,700 | 63,586,193 | -3.91% |
| 2026-03-19 | 23.87 | 24.10 | 23.30 | 23.52 | 23.36 | qfq | 2,423,600 | 57,217,168 | -2.53% |
| 2026-03-18 | 23.50 | 24.19 | 23.38 | 24.13 | 23.97 | qfq | 2,606,300 | 62,106,754 | 3.21% |
| 2026-03-17 | 24.31 | 24.31 | 23.35 | 23.38 | 23.22 | qfq | 2,165,368 | 51,482,147 | -3.11% |
| 2026-03-16 | 23.95 | 24.23 | 23.80 | 24.13 | 23.97 | qfq | 2,179,429 | 52,316,988 | 0.84% |
| 2026-03-13 | 24.32 | 24.58 | 23.78 | 23.93 | 23.77 | qfq | 2,455,800 | 59,385,358 | -1.64% |
| 2026-03-12 | 24.39 | 24.63 | 24.15 | 24.33 | 24.17 | qfq | 1,764,006 | 43,040,330 | -0.21% |
| 2026-03-11 | 24.74 | 24.83 | 24.28 | 24.38 | 24.22 | qfq | 1,769,600 | 43,352,357 | -1.10% |
| 2026-03-10 | 24.05 | 24.70 | 23.64 | 24.65 | 24.48 | qfq | 2,496,000 | 60,751,678 | 4.27% |
| 2026-03-09 | 23.79 | 23.95 | 23.33 | 23.64 | 23.48 | qfq | 2,049,329 | 48,306,323 | -1.46% |
| 2026-03-06 | 23.56 | 24.15 | 23.39 | 23.99 | 23.83 | qfq | 2,076,100 | 49,645,470 | 2.04% |
| 2026-03-05 | 23.40 | 23.78 | 23.30 | 23.51 | 23.35 | qfq | 1,766,268 | 41,558,476 | 1.95% |
| 2026-03-04 | 23.14 | 23.44 | 22.75 | 23.06 | 22.90 | qfq | 2,618,698 | 60,627,041 | -1.28% |
| 2026-03-03 | 24.13 | 24.57 | 23.20 | 23.36 | 23.20 | qfq | 2,608,300 | 61,707,146 | -3.35% |
| 2026-03-02 | 24.67 | 24.67 | 23.63 | 24.17 | 24.01 | qfq | 3,346,576 | 80,723,463 | -3.17% |
| 2026-02-27 | 24.66 | 25.15 | 24.65 | 24.96 | 24.79 | qfq | 2,060,600 | 51,270,534 | 0.85% |
| 2026-02-26 | 24.40 | 25.30 | 24.10 | 24.75 | 24.58 | qfq | 3,626,200 | 90,087,185 | 1.94% |
| 2026-02-25 | 24.41 | 24.69 | 24.20 | 24.28 | 24.12 | qfq | 2,222,500 | 54,343,476 | -0.57% |
| 2026-02-24 | 24.97 | 24.97 | 24.41 | 24.42 | 24.25 | qfq | 2,300,300 | 56,711,478 | -1.05% |
| 2026-02-13 | 24.57 | 24.91 | 24.50 | 24.68 | 24.51 | qfq | 1,787,500 | 44,207,234 | 0.53% |
| 2026-02-12 | 24.63 | 24.95 | 24.38 | 24.55 | 24.38 | qfq | 2,605,068 | 64,189,629 | -0.16% |
| 2026-02-11 | 24.70 | 24.93 | 24.43 | 24.59 | 24.42 | qfq | 2,385,610 | 58,851,658 | -0.73% |
| 2026-02-10 | 24.53 | 25.00 | 24.38 | 24.77 | 24.60 | qfq | 2,730,500 | 67,486,215 | 0.81% |
| 2026-02-09 | 24.04 | 24.57 | 23.81 | 24.57 | 24.40 | qfq | 3,268,600 | 79,113,805 | 3.45% |
| 2026-02-06 | 23.57 | 24.00 | 23.00 | 23.75 | 23.59 | qfq | 2,077,100 | 49,209,408 | 0.68% |
| 2026-02-05 | 23.46 | 23.79 | 23.34 | 23.59 | 23.43 | qfq | 1,515,100 | 35,747,233 | 0.30% |
| 2026-02-04 | 23.69 | 24.47 | 23.35 | 23.52 | 23.36 | qfq | 2,565,600 | 61,293,968 | -1.13% |
| 2026-02-03 | 23.65 | 23.87 | 23.39 | 23.79 | 23.63 | qfq | 2,390,400 | 56,311,215 | 1.41% |
| 2026-02-02 | 22.95 | 23.96 | 22.95 | 23.46 | 23.30 | qfq | 4,530,584 | 106,943,346 | 2.22% |
| 2026-01-30 | 22.89 | 23.20 | 22.52 | 22.95 | 22.79 | qfq | 1,505,700 | 34,436,023 | -0.48% |
| 2026-01-29 | 23.30 | 23.80 | 22.63 | 23.06 | 22.90 | qfq | 2,737,900 | 63,403,372 | -1.20% |
| 2026-01-28 | 24.01 | 24.01 | 23.23 | 23.34 | 23.18 | qfq | 2,578,366 | 60,526,056 | -2.79% |
| 2026-01-27 | 23.82 | 24.19 | 23.20 | 24.01 | 23.85 | qfq | 2,460,200 | 58,334,731 | 0.00% |
| 2026-01-26 | 24.44 | 24.56 | 23.85 | 24.01 | 23.85 | qfq | 2,802,300 | 67,465,395 | -1.76% |
| 2026-01-23 | 24.48 | 24.54 | 24.16 | 24.44 | 24.27 | qfq | 1,989,958 | 48,439,913 | -0.20% |
| 2026-01-22 | 24.64 | 24.75 | 24.31 | 24.49 | 24.32 | qfq | 2,040,900 | 49,924,231 | -0.45% |
| 2026-01-21 | 23.78 | 24.75 | 23.57 | 24.60 | 24.43 | qfq | 4,293,301 | 104,524,249 | 3.10% |
| 2026-01-20 | 23.80 | 24.10 | 23.47 | 23.86 | 23.70 | qfq | 2,952,600 | 70,386,405 | -0.29% |
| 2026-01-19 | 23.93 | 24.15 | 23.72 | 23.93 | 23.77 | qfq | 3,419,504 | 81,801,756 | -0.50% |
| 2026-01-16 | 24.13 | 24.21 | 23.80 | 24.05 | 23.89 | qfq | 2,228,304 | 53,494,673 | -0.25% |
| 2026-01-15 | 23.96 | 24.25 | 23.83 | 24.11 | 23.95 | qfq | 2,877,800 | 69,229,345 | 0.50% |
| 2026-01-14 | 24.04 | 24.60 | 23.47 | 23.99 | 23.83 | qfq | 3,946,539 | 95,085,913 | -0.37% |
| 2026-01-13 | 24.54 | 24.88 | 23.85 | 24.08 | 23.92 | qfq | 3,383,000 | 81,913,650 | -0.08% |
| 2026-01-12 | 23.60 | 24.51 | 23.26 | 24.10 | 23.94 | qfq | 4,540,100 | 108,639,772 | 2.99% |
| 2026-01-09 | 23.47 | 23.65 | 23.00 | 23.40 | 23.24 | qfq | 3,453,400 | 80,675,428 | -0.30% |
| 2026-01-08 | 21.99 | 23.68 | 21.91 | 23.47 | 23.31 | qfq | 5,901,401 | 136,591,447 | 6.15% |
| 2026-01-07 | 21.71 | 22.39 | 21.67 | 22.11 | 21.96 | qfq | 2,178,046 | 47,976,673 | 1.19% |
| 2026-01-06 | 22.43 | 22.48 | 21.82 | 21.85 | 21.70 | qfq | 3,005,100 | 66,758,406 | -1.58% |
| 2026-01-05 | 22.06 | 22.50 | 21.68 | 22.20 | 22.05 | qfq | 1,848,898 | 40,881,917 | 1.32% |
| 2025-12-31 | 22.37 | 22.37 | 21.73 | 21.91 | 21.76 | qfq | 1,605,400 | 35,187,640 | -0.95% |
| 2025-12-30 | 22.54 | 22.65 | 22.10 | 22.12 | 21.97 | qfq | 2,855,790 | 63,734,784 | -1.56% |
| 2025-12-29 | 22.40 | 22.55 | 21.50 | 22.47 | 22.32 | qfq | 2,171,400 | 48,423,847 | 1.63% |
| 2025-12-26 | 22.40 | 22.60 | 22.00 | 22.11 | 21.96 | qfq | 2,340,100 | 52,033,007 | -0.54% |
| 2025-12-25 | 21.88 | 22.74 | 21.51 | 22.23 | 22.08 | qfq | 3,012,900 | 67,087,057 | 2.07% |
| 2025-12-24 | 21.47 | 21.90 | 21.21 | 21.78 | 21.63 | qfq | 1,185,800 | 25,759,450 | 1.44% |
| 2025-12-23 | 21.86 | 21.86 | 21.25 | 21.47 | 21.32 | qfq | 1,223,300 | 26,211,055 | -1.69% |
| 2025-12-22 | 21.89 | 22.12 | 21.60 | 21.84 | 21.69 | qfq | 1,398,900 | 30,653,950 | 1.44% |
| 2025-12-19 | 21.48 | 21.65 | 21.13 | 21.53 | 21.38 | qfq | 1,141,200 | 24,419,992 | 1.32% |
| 2025-12-18 | 20.77 | 21.45 | 20.70 | 21.25 | 21.11 | qfq | 1,734,000 | 36,686,326 | 2.16% |
| 2025-12-17 | 20.72 | 20.96 | 19.98 | 20.80 | 20.66 | qfq | 1,923,200 | 39,333,503 | 0.39% |
| 2025-12-16 | 21.74 | 21.82 | 20.69 | 20.72 | 20.58 | qfq | 2,129,015 | 44,720,242 | -4.38% |
| 2025-12-15 | 22.00 | 22.25 | 21.43 | 21.67 | 21.52 | qfq | 1,483,800 | 32,359,710 | -1.37% |
| 2025-12-12 | 21.88 | 22.28 | 21.80 | 21.97 | 21.82 | qfq | 2,055,700 | 45,206,289 | -0.32% |
| 2025-12-11 | 22.57 | 22.62 | 22.00 | 22.04 | 21.89 | qfq | 1,645,000 | 36,708,685 | -2.30% |
| 2025-12-10 | 22.83 | 22.97 | 22.48 | 22.56 | 22.41 | qfq | 1,268,200 | 28,681,943 | -0.84% |
| 2025-12-09 | 22.86 | 23.00 | 22.43 | 22.75 | 22.60 | qfq | 1,923,168 | 43,961,640 | 0.98% |
| 2025-12-08 | 22.61 | 22.75 | 22.05 | 22.53 | 22.38 | qfq | 1,780,200 | 40,071,556 | 0.18% |
| 2025-12-05 | 22.51 | 22.69 | 22.22 | 22.49 | 22.34 | qfq | 933,500 | 20,943,131 | 0.18% |
| 2025-12-04 | 22.35 | 22.74 | 22.10 | 22.45 | 22.30 | qfq | 1,385,600 | 31,070,137 | 0.72% |
| 2025-12-03 | 22.43 | 22.60 | 22.02 | 22.29 | 22.14 | qfq | 1,387,169 | 30,945,975 | -0.13% |
| 2025-12-02 | 22.33 | 22.63 | 22.08 | 22.32 | 22.17 | qfq | 1,316,300 | 29,491,332 | -0.13% |
| 2025-12-01 | 22.72 | 22.84 | 22.17 | 22.35 | 22.20 | qfq | 1,343,800 | 30,070,443 | -0.80% |
| 2025-11-28 | 22.34 | 22.62 | 21.85 | 22.53 | 22.38 | qfq | 1,564,550 | 34,782,384 | 1.44% |
| 2025-11-27 | 21.91 | 22.49 | 21.81 | 22.21 | 22.06 | qfq | 1,842,900 | 41,101,185 | 1.18% |
| 2025-11-26 | 21.68 | 22.05 | 21.52 | 21.95 | 21.80 | qfq | 2,274,418 | 49,342,838 | 0.92% |
| 2025-11-25 | 22.15 | 22.15 | 21.67 | 21.75 | 21.60 | qfq | 2,171,800 | 47,520,014 | -0.91% |
| 2025-11-24 | 21.93 | 22.13 | 21.67 | 21.95 | 21.80 | qfq | 1,762,900 | 38,579,957 | 0.09% |
| 2025-11-21 | 22.28 | 22.59 | 21.68 | 21.93 | 21.78 | qfq | 1,592,600 | 34,967,644 | -2.23% |
| 2025-11-20 | 23.13 | 23.24 | 22.30 | 22.43 | 22.28 | qfq | 2,953,905 | 67,345,442 | -3.53% |
| 2025-11-19 | 23.58 | 24.14 | 22.81 | 23.25 | 23.09 | qfq | 4,227,405 | 99,045,738 | 2.56% |
| 2025-11-18 | 23.00 | 23.00 | 22.47 | 22.67 | 22.52 | qfq | 1,564,631 | 35,547,189 | -1.43% |
| 2025-11-17 | 23.28 | 23.47 | 22.69 | 23.00 | 22.84 | qfq | 2,235,900 | 51,391,103 | -2.13% |
| 2025-11-14 | 21.93 | 23.90 | 21.71 | 23.50 | 23.34 | qfq | 5,055,993 | 117,323,550 | 6.48% |
| 2025-11-13 | 22.04 | 22.20 | 21.66 | 22.07 | 21.92 | qfq | 2,422,796 | 53,200,441 | -0.14% |
| 2025-11-12 | 21.86 | 22.30 | 21.61 | 22.10 | 21.95 | qfq | 2,053,400 | 44,937,053 | 0.00% |
| 2025-11-11 | 22.50 | 22.66 | 21.85 | 22.10 | 21.95 | qfq | 1,853,800 | 41,072,394 | -1.78% |
| 2025-11-10 | 22.98 | 22.98 | 22.31 | 22.50 | 22.35 | qfq | 1,553,800 | 34,945,474 | -1.32% |
| 2025-11-07 | 22.89 | 23.10 | 22.68 | 22.80 | 22.65 | qfq | 1,375,797 | 31,437,163 | -0.35% |
| 2025-11-06 | 22.84 | 22.95 | 22.70 | 22.88 | 22.73 | qfq | 1,092,577 | 24,965,504 | 0.09% |
| 2025-11-05 | 22.81 | 23.19 | 22.55 | 22.86 | 22.71 | qfq | 1,865,988 | 42,554,121 | -0.35% |
| 2025-11-04 | 23.55 | 23.63 | 22.86 | 22.94 | 22.78 | qfq | 2,232,500 | 51,670,330 | -2.55% |
| 2025-11-03 | 23.49 | 23.80 | 23.21 | 23.54 | 23.38 | qfq | 1,832,300 | 42,911,096 | 0.04% |
| 2025-10-31 | 23.39 | 23.74 | 23.36 | 23.53 | 23.37 | qfq | 1,721,700 | 40,554,989 | 0.30% |
| 2025-10-30 | 23.57 | 23.73 | 23.23 | 23.46 | 23.30 | qfq | 1,862,632 | 43,779,856 | 0.04% |
| 2025-10-29 | 23.66 | 23.69 | 23.23 | 23.45 | 23.29 | qfq | 2,075,900 | 48,659,344 | -1.43% |
| 2025-10-28 | 24.15 | 24.15 | 23.75 | 23.79 | 23.63 | qfq | 2,571,695 | 61,427,630 | -1.69% |
| 2025-10-27 | 25.48 | 25.57 | 24.11 | 24.20 | 24.04 | qfq | 6,262,600 | 153,792,958 | -2.22% |
| 2025-10-24 | 24.19 | 25.49 | 24.19 | 24.75 | 24.58 | qfq | 7,330,916 | 181,848,549 | 2.74% |
| 2025-10-23 | 23.20 | 24.10 | 22.50 | 24.09 | 23.93 | qfq | 3,457,380 | 80,889,658 | 4.65% |
| 2025-10-22 | 22.99 | 23.48 | 22.80 | 23.02 | 22.86 | qfq | 1,907,306 | 44,089,084 | 0.13% |
| 2025-10-21 | 22.75 | 23.05 | 22.58 | 22.99 | 22.83 | qfq | 1,630,857 | 37,335,906 | 1.23% |
| 2025-10-20 | 23.08 | 23.30 | 22.45 | 22.71 | 22.56 | qfq | 2,469,243 | 56,318,890 | -0.39% |
| 2025-10-17 | 23.26 | 23.41 | 22.61 | 22.80 | 22.65 | qfq | 1,650,971 | 37,764,395 | -1.98% |
| 2025-10-16 | 23.06 | 23.68 | 22.94 | 23.26 | 23.10 | qfq | 1,742,006 | 40,598,916 | 0.87% |
| 2025-10-15 | 22.91 | 23.25 | 22.70 | 23.06 | 22.90 | qfq | 1,428,500 | 32,800,797 | 0.04% |
| 2025-10-14 | 23.57 | 23.93 | 22.87 | 23.05 | 22.89 | qfq | 1,920,510 | 44,788,080 | -2.16% |
| 2025-10-13 | 23.05 | 23.86 | 22.81 | 23.56 | 23.40 | qfq | 2,212,600 | 51,751,274 | -3.01% |
| 2025-10-10 | 23.99 | 24.50 | 23.87 | 24.29 | 24.13 | qfq | 1,825,501 | 44,038,237 | 0.70% |
| 2025-10-09 | 24.50 | 24.75 | 23.78 | 24.12 | 23.96 | qfq | 3,523,949 | 85,384,742 | -0.74% |
| 2025-09-30 | 24.52 | 24.92 | 23.95 | 24.30 | 24.14 | qfq | 4,159,860 | 100,573,041 | -0.98% |
| 2025-09-29 | 24.60 | 24.96 | 24.18 | 24.54 | 24.37 | qfq | 2,808,927 | 69,068,883 | -0.41% |
| 2025-09-26 | 25.31 | 25.55 | 24.64 | 24.64 | 24.47 | qfq | 4,091,100 | 102,273,446 | -3.60% |
| 2025-09-25 | 24.80 | 26.79 | 24.80 | 25.56 | 25.39 | qfq | 7,817,488 | 201,946,941 | 2.24% |
| 2025-09-24 | 24.82 | 25.39 | 24.71 | 25.00 | 24.83 | qfq | 2,663,900 | 66,790,858 | -0.60% |
| 2025-09-23 | 25.45 | 25.80 | 24.74 | 25.15 | 24.98 | qfq | 4,039,900 | 101,883,404 | -2.14% |
| 2025-09-22 | 25.91 | 25.91 | 24.97 | 25.70 | 25.53 | qfq | 4,964,229 | 126,246,050 | -0.81% |
| 2025-09-19 | 25.01 | 25.99 | 24.71 | 25.91 | 25.73 | qfq | 5,109,000 | 129,750,136 | 2.21% |
| 2025-09-18 | 26.17 | 26.25 | 24.66 | 25.35 | 25.18 | qfq | 7,353,503 | 188,771,956 | -3.17% |
| 2025-09-17 | 27.01 | 27.06 | 25.90 | 26.18 | 26.00 | qfq | 6,498,799 | 171,301,022 | -3.07% |
| 2025-09-16 | 27.88 | 27.91 | 26.76 | 27.01 | 26.83 | qfq | 7,255,700 | 197,633,506 | -2.21% |
| 2025-09-15 | 25.81 | 27.89 | 25.45 | 27.62 | 27.43 | qfq | 12,692,586 | 345,652,574 | 7.30% |
| 2025-09-12 | 26.71 | 26.87 | 25.59 | 25.74 | 25.57 | qfq | 4,908,400 | 128,299,780 | -3.60% |
| 2025-09-11 | 25.95 | 26.95 | 25.80 | 26.70 | 26.52 | qfq | 5,513,180 | 146,405,179 | 2.89% |
| 2025-09-10 | 26.48 | 26.66 | 25.90 | 25.95 | 25.77 | qfq | 3,496,792 | 91,609,920 | -0.92% |
| 2025-09-09 | 27.16 | 27.16 | 26.10 | 26.19 | 26.01 | qfq | 4,667,200 | 123,428,777 | -3.04% |
| 2025-09-08 | 26.53 | 27.03 | 25.90 | 27.01 | 26.83 | qfq | 8,245,889 | 219,108,169 | 2.19% |
| 2025-09-05 | 26.02 | 26.66 | 25.65 | 26.43 | 26.25 | qfq | 8,109,415 | 212,282,583 | 1.42% |
| 2025-09-04 | 25.70 | 26.58 | 25.32 | 26.06 | 25.88 | qfq | 6,795,453 | 176,832,118 | 0.58% |
| 2025-09-03 | 26.18 | 26.61 | 25.61 | 25.91 | 25.73 | qfq | 6,493,100 | 169,738,655 | -0.35% |
| 2025-09-02 | 26.44 | 26.47 | 25.30 | 26.00 | 25.82 | qfq | 8,365,743 | 218,269,459 | -0.88% |
| 2025-09-01 | 26.09 | 26.99 | 26.00 | 26.23 | 26.05 | qfq | 5,159,725 | 136,658,486 | -0.64% |
| 2025-08-29 | 26.83 | 27.01 | 25.09 | 26.40 | 26.22 | qfq | 9,392,193 | 245,742,111 | -2.58% |
| 2025-08-28 | 26.68 | 27.30 | 26.07 | 27.10 | 26.92 | qfq | 7,995,250 | 214,730,410 | 0.59% |
| 2025-08-27 | 27.16 | 27.65 | 26.35 | 26.94 | 26.76 | qfq | 8,668,600 | 236,195,549 | -0.88% |
| 2025-08-26 | 26.93 | 27.52 | 26.66 | 27.18 | 27.00 | qfq | 10,857,783 | 295,575,144 | 0.97% |
| 2025-08-25 | 27.00 | 27.30 | 25.61 | 26.92 | 26.74 | qfq | 11,674,901 | 308,095,054 | 0.52% |
| 2025-08-22 | 25.25 | 27.07 | 25.25 | 26.78 | 26.60 | qfq | 13,568,200 | 355,021,910 | 6.48% |
| 2025-08-21 | 24.01 | 25.28 | 23.98 | 25.15 | 24.98 | qfq | 9,383,690 | 233,127,856 | 4.66% |
| 2025-08-20 | 24.79 | 24.80 | 23.50 | 24.03 | 23.87 | qfq | 6,232,901 | 150,598,113 | -3.07% |
| 2025-08-19 | 25.20 | 25.46 | 24.64 | 24.79 | 24.62 | qfq | 4,780,500 | 119,491,150 | -1.59% |
| 2025-08-18 | 24.80 | 25.76 | 24.72 | 25.19 | 25.02 | qfq | 6,422,493 | 162,213,866 | 1.37% |
| 2025-08-15 | 24.91 | 25.18 | 24.76 | 24.85 | 24.68 | qfq | 3,389,000 | 84,468,861 | 0.04% |
| 2025-08-14 | 25.49 | 26.01 | 24.80 | 24.84 | 24.67 | qfq | 5,744,723 | 145,077,647 | -2.66% |
| 2025-08-13 | 26.52 | 26.52 | 24.84 | 25.52 | 25.35 | qfq | 10,614,147 | 270,724,907 | -3.00% |
| 2025-08-12 | 25.95 | 26.89 | 25.82 | 26.31 | 26.13 | qfq | 9,161,000 | 241,978,966 | 1.62% |
| 2025-08-11 | 24.60 | 26.33 | 24.50 | 25.89 | 25.71 | qfq | 8,192,062 | 208,717,671 | 5.24% |
| 2025-08-08 | 25.00 | 25.15 | 24.11 | 24.60 | 24.43 | qfq | 3,807,851 | 93,427,405 | -1.68% |
| 2025-08-07 | 25.79 | 26.45 | 24.92 | 25.02 | 24.85 | qfq | 4,994,862 | 127,023,203 | -2.83% |
| 2025-08-06 | 25.34 | 26.15 | 25.31 | 25.75 | 25.58 | qfq | 5,482,906 | 141,255,375 | 1.38% |
| 2025-08-05 | 25.68 | 26.10 | 25.30 | 25.40 | 25.23 | qfq | 4,440,500 | 113,563,778 | -1.09% |
| 2025-08-04 | 25.91 | 26.47 | 25.27 | 25.68 | 25.51 | qfq | 4,396,100 | 112,905,638 | -0.70% |
| 2025-08-01 | 25.31 | 26.10 | 25.26 | 25.86 | 25.69 | qfq | 2,917,820 | 75,090,508 | 1.41% |
| 2025-07-31 | 26.05 | 26.09 | 25.12 | 25.50 | 25.33 | qfq | 3,616,004 | 92,503,799 | -1.89% |
| 2025-07-30 | 25.90 | 26.13 | 25.60 | 25.99 | 25.81 | qfq | 3,017,300 | 78,007,650 | 0.23% |
| 2025-07-29 | 27.07 | 27.11 | 25.00 | 25.93 | 25.75 | qfq | 7,781,900 | 203,058,955 | -4.53% |
| 2025-07-28 | 27.28 | 27.88 | 26.96 | 27.16 | 26.98 | qfq | 5,759,600 | 157,883,133 | -0.44% |
| 2025-07-25 | 26.29 | 27.30 | 26.03 | 27.28 | 27.10 | qfq | 5,922,400 | 159,080,334 | 3.77% |
| 2025-07-24 | 26.16 | 26.93 | 26.01 | 26.29 | 26.11 | qfq | 3,819,600 | 100,842,447 | 0.08% |
| 2025-07-23 | 26.60 | 26.63 | 25.89 | 26.27 | 26.09 | qfq | 3,652,000 | 95,767,817 | -1.72% |
| 2025-07-22 | 26.82 | 27.17 | 26.50 | 26.73 | 26.55 | qfq | 5,966,600 | 160,066,754 | -0.60% |
| 2025-07-21 | 26.80 | 27.29 | 26.52 | 26.89 | 26.71 | qfq | 5,549,700 | 149,452,813 | 0.22% |
| 2025-07-18 | 28.25 | 29.29 | 25.92 | 26.83 | 26.65 | qfq | 16,278,600 | 454,024,573 | -4.32% |
| 2025-07-17 | 28.23 | 28.41 | 27.52 | 28.04 | 27.85 | qfq | 6,511,978 | 181,242,431 | -1.30% |
| 2025-07-16 | 27.59 | 28.76 | 26.60 | 28.41 | 28.22 | qfq | 12,463,200 | 347,168,049 | 3.08% |
| 2025-07-15 | 26.48 | 27.56 | 26.44 | 27.56 | 27.37 | qfq | 9,151,000 | 247,664,667 | 4.08% |
| 2025-07-14 | 24.85 | 26.50 | 24.70 | 26.48 | 26.30 | qfq | 8,744,300 | 225,142,257 | 6.56% |
| 2025-07-11 | 24.87 | 25.40 | 24.83 | 24.85 | 24.68 | qfq | 2,499,900 | 62,579,154 | -0.48% |
| 2025-07-10 | 25.04 | 25.12 | 24.47 | 24.97 | 24.80 | qfq | 3,655,785 | 90,482,409 | -0.08% |
| 2025-07-09 | 26.03 | 26.25 | 24.85 | 24.99 | 24.82 | qfq | 6,905,000 | 173,986,973 | -4.25% |
| 2025-07-08 | 26.05 | 26.69 | 25.78 | 26.10 | 25.92 | qfq | 4,309,600 | 112,782,166 | 0.19% |
| 2025-07-07 | 27.03 | 27.03 | 25.32 | 26.05 | 25.87 | qfq | 6,882,300 | 179,648,668 | -3.55% |
| 2025-07-04 | 26.63 | 27.09 | 26.40 | 27.01 | 26.83 | qfq | 5,599,300 | 150,167,493 | 1.43% |
| 2025-07-03 | 26.80 | 27.10 | 26.47 | 26.63 | 26.45 | qfq | 3,953,900 | 105,519,153 | -0.11% |
| 2025-07-02 | 26.41 | 27.20 | 26.11 | 26.66 | 26.48 | qfq | 6,141,300 | 162,971,164 | 1.18% |
| 2025-07-01 | 25.09 | 26.60 | 25.09 | 26.35 | 26.17 | qfq | 7,537,520 | 196,209,323 | 5.48% |
| 2025-06-30 | 24.82 | 25.30 | 24.66 | 24.98 | 24.81 | qfq | 5,934,023 | 148,557,550 | 0.52% |
| 2025-06-27 | 25.52 | 26.13 | 24.74 | 24.85 | 24.68 | qfq | 8,583,800 | 215,242,720 | -2.93% |
| 2025-06-26 | 25.60 | 27.00 | 25.00 | 25.60 | 25.43 | qfq | 10,010,230 | 260,046,737 | -1.73% |
| 2025-06-25 | 24.33 | 26.20 | 24.13 | 26.05 | 25.87 | qfq | 9,804,970 | 246,542,945 | 7.73% |
| 2025-06-24 | 23.32 | 24.33 | 23.32 | 24.18 | 24.02 | qfq | 7,646,723 | 182,937,662 | 3.11% |
| 2025-06-23 | 22.13 | 23.88 | 21.94 | 23.45 | 23.29 | qfq | 7,248,700 | 168,536,916 | 5.20% |
| 2025-06-20 | 22.10 | 22.97 | 21.90 | 22.29 | 22.14 | qfq | 6,054,800 | 135,799,327 | 0.36% |
| 2025-06-19 | 21.81 | 22.48 | 21.78 | 22.21 | 22.06 | qfq | 3,734,500 | 82,813,831 | 0.68% |
| 2025-06-18 | 21.85 | 22.12 | 21.70 | 22.06 | 21.91 | qfq | 2,337,600 | 51,282,783 | 0.82% |
| 2025-06-17 | 22.11 | 22.21 | 21.45 | 21.88 | 21.73 | qfq | 4,335,600 | 94,845,868 | -1.40% |
| 2025-06-16 | 21.89 | 22.45 | 21.83 | 22.19 | 22.04 | qfq | 3,893,600 | 86,376,663 | 0.91% |
| 2025-06-13 | 22.00 | 22.35 | 21.76 | 21.99 | 21.84 | qfq | 3,475,799 | 76,703,565 | -0.77% |
| 2025-06-12 | 21.47 | 22.27 | 21.25 | 22.16 | 22.01 | qfq | 4,488,200 | 98,528,013 | 2.55% |
| 2025-06-11 | 21.86 | 22.26 | 21.44 | 21.61 | 21.46 | qfq | 3,417,900 | 74,235,737 | 0.05% |
| 2025-06-10 | 21.90 | 22.30 | 21.00 | 21.60 | 21.45 | qfq | 5,308,400 | 115,065,779 | -1.77% |
| 2025-06-09 | 22.74 | 22.74 | 21.55 | 21.99 | 21.84 | qfq | 6,033,998 | 133,239,041 | -1.70% |
| 2025-06-06 | 22.40 | 22.81 | 22.02 | 22.37 | 22.22 | qfq | 5,952,831 | 133,429,917 | -1.15% |
| 2025-06-05 | 22.08 | 22.84 | 21.66 | 22.63 | 22.48 | qfq | 8,503,704 | 190,631,499 | 2.49% |
| 2025-06-04 | 20.97 | 22.51 | 20.82 | 22.08 | 21.93 | qfq | 9,893,216 | 215,096,032 | 6.82% |
| 2025-06-03 | 19.65 | 20.85 | 19.65 | 20.67 | 20.53 | qfq | 8,703,215 | 178,308,648 | 3.77% |
| 2025-05-30 | 19.77 | 20.65 | 19.45 | 19.92 | 19.79 | qfq | 5,303,500 | 106,013,200 | 0.76% |
| 2025-05-29 | 20.12 | 20.27 | 19.72 | 19.77 | 19.64 | qfq | 3,381,000 | 67,332,211 | -1.59% |
| 2025-05-28 | 19.68 | 20.17 | 19.50 | 20.09 | 19.95 | qfq | 3,630,500 | 71,793,982 | 1.52% |
| 2025-05-27 | 19.76 | 19.99 | 19.65 | 19.79 | 19.66 | qfq | 3,056,900 | 60,487,188 | -0.70% |
| 2025-05-26 | 19.67 | 20.13 | 19.18 | 19.93 | 19.80 | qfq | 5,856,800 | 115,780,870 | 1.48% |
| 2025-05-23 | 18.71 | 20.24 | 18.62 | 19.64 | 19.51 | qfq | 9,301,600 | 183,458,451 | 4.25% |
| 2025-05-22 | 18.97 | 19.29 | 18.69 | 18.84 | 18.71 | qfq | 6,186,501 | 117,013,879 | -2.43% |
| 2025-05-21 | 19.83 | 21.22 | 19.19 | 19.31 | 19.18 | qfq | 9,620,701 | 191,040,451 | -1.53% |
| 2025-05-20 | 19.00 | 19.70 | 18.79 | 19.61 | 19.48 | qfq | 7,482,401 | 143,901,660 | 4.20% |
| 2025-05-19 | 18.72 | 19.10 | 18.20 | 18.82 | 18.69 | qfq | 3,807,200 | 70,973,661 | 2.06% |
| 2025-05-16 | 18.08 | 18.57 | 17.76 | 18.44 | 18.32 | qfq | 4,109,800 | 75,368,242 | 1.60% |
| 2025-05-15 | 18.26 | 18.96 | 18.02 | 18.15 | 18.03 | qfq | 2,719,300 | 49,644,341 | -0.60% |
| 2025-05-14 | 18.36 | 18.80 | 18.00 | 18.26 | 18.14 | qfq | 3,902,900 | 71,686,679 | -0.98% |
| 2025-05-13 | 19.18 | 19.40 | 18.41 | 18.44 | 18.32 | qfq | 4,498,000 | 84,641,875 | -2.54% |
| 2025-05-12 | 18.45 | 19.00 | 18.40 | 18.92 | 18.79 | qfq | 6,408,400 | 119,445,825 | 1.61% |
| 2025-05-09 | 18.19 | 19.80 | 18.19 | 18.62 | 18.49 | qfq | 9,830,593 | 185,953,533 | 2.08% |
| 2025-05-08 | 18.20 | 18.56 | 17.98 | 18.24 | 18.12 | qfq | 3,369,600 | 61,393,499 | 0.22% |
| 2025-05-07 | 18.44 | 18.68 | 18.01 | 18.20 | 18.08 | qfq | 2,766,000 | 50,638,633 | -0.49% |
| 2025-05-06 | 17.60 | 18.38 | 17.60 | 18.29 | 18.17 | qfq | 4,261,500 | 77,048,496 | 3.98% |
| 2025-04-30 | 17.70 | 17.83 | 17.06 | 17.59 | 17.47 | qfq | 4,634,900 | 81,113,886 | 0.40% |
| 2025-04-29 | 17.28 | 17.55 | 17.05 | 17.52 | 17.40 | qfq | 2,710,500 | 47,118,602 | 1.98% |
| 2025-04-28 | 16.75 | 17.32 | 16.66 | 17.18 | 17.06 | qfq | 3,111,000 | 53,043,068 | 2.32% |
| 2025-04-25 | 16.68 | 16.98 | 16.47 | 16.79 | 16.68 | qfq | 2,087,600 | 35,000,481 | 0.66% |
| 2025-04-24 | 17.16 | 17.21 | 16.55 | 16.68 | 16.57 | qfq | 2,230,300 | 37,451,603 | -3.08% |
| 2025-04-23 | 17.01 | 17.56 | 17.01 | 17.21 | 17.09 | qfq | 2,915,100 | 50,378,330 | 1.29% |
| 2025-04-22 | 16.95 | 17.16 | 16.73 | 16.99 | 16.88 | qfq | 2,630,601 | 44,582,348 | 0.65% |
| 2025-04-21 | 16.77 | 16.94 | 16.45 | 16.88 | 16.77 | qfq | 2,753,900 | 46,059,508 | 0.66% |
| 2025-04-18 | 16.88 | 17.09 | 16.35 | 16.77 | 16.66 | qfq | 4,419,806 | 73,997,659 | 0.00% |
| 2025-04-17 | 17.51 | 17.55 | 16.44 | 16.77 | 16.66 | qfq | 7,628,806 | 129,899,202 | 3.45% |
| 2025-04-16 | 16.55 | 17.06 | 15.93 | 16.21 | 16.10 | qfq | 3,299,800 | 53,863,472 | -2.99% |
| 2025-04-15 | 16.63 | 16.96 | 16.33 | 16.71 | 16.60 | qfq | 2,767,000 | 45,822,001 | 0.24% |
| 2025-04-14 | 16.39 | 17.22 | 16.13 | 16.67 | 16.56 | qfq | 4,462,400 | 74,342,836 | 4.19% |
| 2025-04-11 | 15.31 | 16.33 | 15.22 | 16.00 | 15.89 | qfq | 4,189,800 | 67,138,176 | 3.16% |
| 2025-04-10 | 15.59 | 16.41 | 15.50 | 15.51 | 15.41 | qfq | 4,370,200 | 69,295,104 | 1.31% |
| 2025-04-09 | 14.49 | 15.37 | 13.57 | 15.31 | 15.21 | qfq | 4,569,300 | 66,116,571 | 4.93% |
| 2025-04-08 | 14.03 | 14.80 | 14.03 | 14.59 | 14.49 | qfq | 4,591,800 | 66,282,584 | 4.74% |
| 2025-04-07 | 16.78 | 16.78 | 13.93 | 13.93 | 13.84 | qfq | 7,978,300 | 116,486,960 | -19.99% |
| 2025-04-03 | 17.82 | 18.06 | 17.34 | 17.41 | 17.29 | qfq | 2,732,900 | 48,232,346 | -3.28% |
| 2025-04-02 | 17.00 | 18.37 | 16.92 | 18.00 | 17.88 | qfq | 5,586,800 | 99,982,889 | 4.96% |
| 2025-04-01 | 17.40 | 17.68 | 17.09 | 17.15 | 17.03 | qfq | 2,143,000 | 37,149,420 | -0.75% |
| 2025-03-31 | 17.72 | 17.75 | 16.75 | 17.28 | 17.16 | qfq | 3,573,706 | 61,268,437 | -2.92% |
| 2025-03-28 | 18.25 | 18.34 | 17.57 | 17.80 | 17.68 | qfq | 2,956,911 | 52,983,750 | -1.49% |
| 2025-03-27 | 18.32 | 18.38 | 17.93 | 18.07 | 17.95 | qfq | 2,843,500 | 51,503,858 | -1.47% |
| 2025-03-26 | 17.99 | 18.67 | 17.90 | 18.34 | 18.22 | qfq | 3,995,200 | 73,523,506 | 1.61% |
| 2025-03-25 | 18.20 | 18.28 | 17.55 | 18.05 | 17.93 | qfq | 5,173,155 | 92,697,236 | -0.72% |
| 2025-03-24 | 17.70 | 18.68 | 17.56 | 18.18 | 18.06 | qfq | 7,123,900 | 129,370,332 | 3.12% |
| 2025-03-21 | 17.77 | 17.90 | 17.45 | 17.63 | 17.51 | qfq | 3,902,300 | 68,953,131 | -1.51% |
| 2025-03-20 | 17.70 | 18.47 | 17.50 | 17.90 | 17.78 | qfq | 6,475,530 | 116,572,785 | 0.62% |
| 2025-03-19 | 17.60 | 17.99 | 17.21 | 17.79 | 17.67 | qfq | 4,640,600 | 82,058,328 | 2.48% |
| 2025-03-18 | 17.40 | 17.50 | 17.10 | 17.36 | 17.24 | qfq | 4,087,700 | 70,654,223 | 0.29% |
| 2025-03-17 | 16.65 | 17.68 | 16.65 | 17.31 | 17.19 | qfq | 5,243,800 | 90,453,166 | 3.90% |
| 2025-03-14 | 16.41 | 16.83 | 16.16 | 16.66 | 16.55 | qfq | 2,470,401 | 40,820,931 | 1.40% |
| 2025-03-13 | 16.55 | 16.69 | 16.11 | 16.43 | 16.32 | qfq | 2,347,300 | 38,246,264 | -0.90% |
| 2025-03-12 | 16.76 | 16.97 | 16.56 | 16.58 | 16.47 | qfq | 2,496,800 | 41,713,720 | -1.07% |
| 2025-03-11 | 16.61 | 16.98 | 16.60 | 16.76 | 16.65 | qfq | 2,200,700 | 36,885,103 | -0.06% |
| 2025-03-10 | 16.56 | 17.12 | 16.38 | 16.77 | 16.66 | qfq | 3,691,806 | 61,831,020 | 1.76% |
| 2025-03-07 | 16.41 | 16.57 | 16.26 | 16.48 | 16.37 | qfq | 2,277,400 | 37,387,722 | 0.37% |
| 2025-03-06 | 16.31 | 16.56 | 16.31 | 16.42 | 16.31 | qfq | 1,830,400 | 30,095,108 | 0.74% |
| 2025-03-05 | 16.40 | 16.45 | 16.13 | 16.30 | 16.19 | qfq | 1,618,200 | 26,315,820 | -0.91% |
| 2025-03-04 | 16.02 | 16.46 | 16.02 | 16.45 | 16.34 | qfq | 1,590,800 | 25,926,849 | 1.17% |
| 2025-03-03 | 16.35 | 16.60 | 16.08 | 16.26 | 16.15 | qfq | 2,219,800 | 36,298,588 | -0.25% |
| 2025-02-28 | 16.94 | 17.17 | 16.27 | 16.30 | 16.19 | qfq | 3,244,700 | 54,026,800 | -4.34% |
| 2025-02-27 | 16.82 | 17.13 | 16.19 | 17.04 | 16.92 | qfq | 4,623,000 | 77,510,007 | 1.31% |
| 2025-02-26 | 16.53 | 17.26 | 16.53 | 16.82 | 16.71 | qfq | 3,845,613 | 64,813,204 | 1.33% |
| 2025-02-25 | 16.70 | 16.89 | 16.55 | 16.60 | 16.49 | qfq | 3,338,300 | 55,739,926 | -1.95% |
| 2025-02-24 | 17.19 | 17.29 | 16.61 | 16.93 | 16.82 | qfq | 5,090,400 | 85,914,242 | 0.12% |
| 2025-02-21 | 16.76 | 17.58 | 16.57 | 16.91 | 16.80 | qfq | 6,190,900 | 106,176,167 | 0.89% |
| 2025-02-20 | 16.60 | 17.17 | 16.35 | 16.76 | 16.65 | qfq | 5,956,807 | 100,141,245 | 0.36% |
| 2025-02-19 | 15.92 | 17.11 | 15.52 | 16.70 | 16.59 | qfq | 10,493,153 | 173,290,520 | 3.09% |
| 2025-02-18 | 15.08 | 16.54 | 14.78 | 16.20 | 16.09 | qfq | 8,239,521 | 127,805,891 | 7.07% |
| 2025-02-17 | 15.18 | 15.21 | 14.98 | 15.13 | 15.03 | qfq | 2,042,862 | 30,845,353 | 0.00% |
| 2025-02-14 | 14.88 | 15.40 | 14.88 | 15.13 | 15.03 | qfq | 2,489,700 | 37,826,870 | 1.48% |
| 2025-02-13 | 15.29 | 15.31 | 14.90 | 14.91 | 14.81 | qfq | 1,886,600 | 28,395,076 | -2.04% |
| 2025-02-12 | 15.13 | 15.25 | 15.06 | 15.22 | 15.12 | qfq | 1,607,800 | 24,372,384 | 0.46% |
| 2025-02-11 | 15.39 | 15.44 | 15.06 | 15.15 | 15.05 | qfq | 1,453,100 | 22,041,111 | -1.88% |
| 2025-02-10 | 15.15 | 15.44 | 14.97 | 15.44 | 15.34 | qfq | 1,932,000 | 29,399,001 | 1.85% |
| 2025-02-07 | 15.14 | 15.34 | 14.95 | 15.16 | 15.06 | qfq | 2,179,100 | 33,126,220 | 0.00% |
| 2025-02-06 | 14.76 | 15.16 | 14.51 | 15.16 | 15.06 | qfq | 2,067,700 | 30,702,036 | 3.13% |
| 2025-02-05 | 14.94 | 15.10 | 14.66 | 14.70 | 14.60 | qfq | 2,164,932 | 32,132,930 | -1.67% |
| 2025-01-27 | 14.79 | 15.48 | 14.74 | 14.95 | 14.85 | qfq | 2,396,259 | 36,139,494 | 1.01% |
| 2025-01-24 | 14.33 | 15.25 | 14.25 | 14.80 | 14.70 | qfq | 3,171,500 | 46,882,539 | 3.14% |
| 2025-01-23 | 14.73 | 14.85 | 14.35 | 14.35 | 14.25 | qfq | 1,770,200 | 25,888,626 | -1.44% |
| 2025-01-22 | 14.32 | 14.64 | 14.18 | 14.56 | 14.46 | qfq | 1,653,700 | 23,907,418 | 0.69% |
| 2025-01-21 | 14.59 | 14.67 | 14.20 | 14.46 | 14.36 | qfq | 1,930,001 | 27,759,412 | -0.21% |
| 2025-01-20 | 14.71 | 14.86 | 14.25 | 14.49 | 14.39 | qfq | 2,238,293 | 32,527,327 | -0.82% |
| 2025-01-17 | 14.78 | 14.85 | 14.55 | 14.61 | 14.51 | qfq | 1,429,200 | 20,994,317 | -1.15% |
| 2025-01-16 | 14.93 | 15.04 | 14.54 | 14.78 | 14.68 | qfq | 1,511,300 | 22,341,805 | 0.75% |
| 2025-01-15 | 15.20 | 15.22 | 14.60 | 14.67 | 14.57 | qfq | 2,158,801 | 32,070,542 | -3.36% |
| 2025-01-14 | 14.45 | 15.19 | 14.37 | 15.18 | 15.08 | qfq | 2,648,706 | 39,396,850 | 6.53% |
| 2025-01-13 | 14.69 | 14.69 | 14.10 | 14.25 | 14.15 | qfq | 1,860,900 | 26,667,026 | -3.32% |
| 2025-01-10 | 15.10 | 15.54 | 14.70 | 14.74 | 14.64 | qfq | 3,062,600 | 46,097,459 | -2.32% |
| 2025-01-09 | 15.38 | 15.38 | 15.01 | 15.09 | 14.99 | qfq | 1,820,200 | 27,664,812 | -2.46% |
| 2025-01-08 | 15.95 | 15.96 | 15.11 | 15.47 | 15.37 | qfq | 2,183,100 | 33,926,218 | -3.19% |
| 2025-01-07 | 15.58 | 16.16 | 15.29 | 15.98 | 15.87 | qfq | 3,045,898 | 48,524,548 | 2.70% |
| 2025-01-06 | 15.15 | 15.63 | 14.47 | 15.56 | 15.45 | qfq | 3,027,600 | 45,806,867 | 2.37% |
| 2025-01-03 | 15.82 | 16.35 | 15.03 | 15.20 | 15.10 | qfq | 3,926,567 | 61,524,075 | -2.81% |
| 2025-01-02 | 15.07 | 15.90 | 14.72 | 15.64 | 15.53 | qfq | 4,325,614 | 66,783,637 | 4.90% |
| 2024-12-31 | 15.32 | 15.50 | 14.89 | 14.91 | 14.81 | qfq | 1,655,600 | 24,924,263 | -1.84% |
| 2024-12-30 | 15.54 | 15.55 | 14.87 | 15.19 | 15.09 | qfq | 1,961,499 | 29,779,614 | -2.44% |
| 2024-12-27 | 15.51 | 15.77 | 15.47 | 15.57 | 15.46 | qfq | 1,744,800 | 27,265,676 | 0.13% |
| 2024-12-26 | 15.30 | 15.97 | 15.07 | 15.55 | 15.44 | qfq | 2,781,100 | 43,482,319 | 3.19% |
| 2024-12-25 | 15.70 | 15.71 | 14.98 | 15.07 | 14.97 | qfq | 2,298,700 | 34,909,452 | -4.07% |
| 2024-12-24 | 15.97 | 16.28 | 15.51 | 15.71 | 15.60 | qfq | 1,715,800 | 27,143,753 | 0.00% |
| 2024-12-23 | 16.83 | 16.90 | 15.70 | 15.71 | 15.60 | qfq | 2,752,300 | 44,316,278 | -6.10% |
| 2024-12-20 | 16.54 | 16.95 | 16.54 | 16.73 | 16.62 | qfq | 1,941,900 | 32,526,201 | 1.15% |
| 2024-12-19 | 16.59 | 17.08 | 16.37 | 16.54 | 16.43 | qfq | 2,518,900 | 41,899,902 | -0.72% |
| 2024-12-18 | 16.50 | 17.23 | 16.03 | 16.66 | 16.55 | qfq | 3,367,200 | 56,203,171 | 1.22% |
| 2024-12-17 | 17.48 | 17.48 | 16.36 | 16.46 | 16.35 | qfq | 3,982,507 | 66,688,572 | -5.29% |
| 2024-12-16 | 17.60 | 17.73 | 17.30 | 17.38 | 17.26 | qfq | 2,820,600 | 49,275,957 | -0.17% |
| 2024-12-13 | 17.74 | 17.81 | 17.35 | 17.41 | 17.29 | qfq | 5,315,565 | 93,084,151 | -3.12% |
| 2024-12-12 | 18.10 | 18.87 | 17.80 | 17.97 | 17.85 | qfq | 6,773,611 | 123,280,978 | -0.55% |
| 2024-12-11 | 17.66 | 18.08 | 17.32 | 18.07 | 17.95 | qfq | 4,754,300 | 84,183,878 | 2.21% |
| 2024-12-10 | 18.17 | 18.60 | 17.60 | 17.68 | 17.56 | qfq | 7,058,500 | 126,633,353 | -1.23% |
| 2024-12-09 | 16.75 | 18.15 | 16.75 | 17.90 | 17.78 | qfq | 7,487,100 | 131,593,814 | 5.98% |
| 2024-12-06 | 17.20 | 17.44 | 16.75 | 16.89 | 16.78 | qfq | 4,432,200 | 74,936,714 | -1.80% |
| 2024-12-05 | 16.50 | 17.36 | 16.46 | 17.20 | 17.08 | qfq | 5,556,151 | 94,751,305 | 3.68% |
| 2024-12-04 | 16.58 | 16.88 | 16.42 | 16.59 | 16.48 | qfq | 5,179,400 | 86,330,109 | 0.61% |
| 2024-12-03 | 16.36 | 16.58 | 16.28 | 16.49 | 16.38 | qfq | 3,409,338 | 56,084,799 | 0.30% |
| 2024-12-02 | 16.28 | 16.55 | 16.15 | 16.44 | 16.33 | qfq | 4,137,885 | 67,652,846 | 1.29% |
| 2024-11-29 | 16.06 | 16.35 | 15.73 | 16.23 | 16.12 | qfq | 4,612,100 | 74,425,678 | 0.68% |
| 2024-11-28 | 15.86 | 16.40 | 15.67 | 16.12 | 16.01 | qfq | 5,497,229 | 88,011,284 | 1.38% |
| 2024-11-27 | 15.30 | 16.15 | 14.70 | 15.90 | 15.79 | qfq | 4,667,516 | 72,085,726 | 4.33% |
| 2024-11-26 | 15.58 | 15.95 | 15.21 | 15.24 | 15.14 | qfq | 2,811,100 | 43,647,832 | -1.30% |
| 2024-11-25 | 14.88 | 15.45 | 14.88 | 15.44 | 15.34 | qfq | 3,210,528 | 48,798,618 | 3.62% |
| 2024-11-22 | 16.00 | 16.03 | 14.82 | 14.90 | 14.80 | qfq | 3,589,200 | 55,092,507 | -5.93% |
| 2024-11-21 | 15.95 | 16.19 | 15.62 | 15.84 | 15.73 | qfq | 2,617,821 | 41,689,769 | -0.69% |
| 2024-11-20 | 15.51 | 16.11 | 15.31 | 15.95 | 15.84 | qfq | 2,900,400 | 45,812,064 | 3.10% |
| 2024-11-19 | 14.93 | 15.48 | 14.92 | 15.47 | 15.37 | qfq | 2,397,800 | 36,489,851 | 3.62% |
| 2024-11-18 | 15.40 | 15.66 | 14.80 | 14.93 | 14.83 | qfq | 3,257,177 | 49,174,644 | -3.18% |
| 2024-11-15 | 15.70 | 15.91 | 15.38 | 15.42 | 15.32 | qfq | 3,039,600 | 47,663,797 | -2.03% |
| 2024-11-14 | 16.45 | 16.51 | 15.71 | 15.74 | 15.63 | qfq | 3,624,400 | 58,152,682 | -4.55% |
| 2024-11-13 | 16.43 | 16.70 | 16.02 | 16.49 | 16.38 | qfq | 4,480,392 | 73,314,013 | -0.42% |
| 2024-11-12 | 16.38 | 16.91 | 16.23 | 16.56 | 16.45 | qfq | 6,296,453 | 104,907,347 | 1.10% |
| 2024-11-11 | 16.18 | 16.42 | 16.14 | 16.38 | 16.27 | qfq | 4,913,096 | 80,029,097 | 1.05% |
| 2024-11-08 | 16.86 | 16.86 | 16.10 | 16.21 | 16.10 | qfq | 7,189,697 | 117,608,040 | -3.05% |
| 2024-11-07 | 15.70 | 17.30 | 15.54 | 16.72 | 16.61 | qfq | 9,334,525 | 153,337,585 | 8.08% |
| 2024-11-06 | 15.05 | 15.72 | 14.88 | 15.47 | 15.37 | qfq | 5,687,745 | 87,006,359 | 2.86% |
| 2024-11-05 | 14.90 | 15.16 | 14.65 | 15.04 | 14.94 | qfq | 4,625,005 | 69,174,036 | 1.97% |
| 2024-11-04 | 14.30 | 14.77 | 14.18 | 14.75 | 14.65 | qfq | 3,189,777 | 46,402,292 | 4.09% |
| 2024-11-01 | 14.99 | 14.99 | 14.16 | 14.17 | 14.07 | qfq | 4,471,004 | 64,804,118 | -5.53% |
| 2024-10-31 | 14.73 | 15.25 | 14.56 | 15.00 | 14.90 | qfq | 5,365,865 | 79,783,053 | 1.83% |
| 2024-10-30 | 14.65 | 14.86 | 14.50 | 14.73 | 14.63 | qfq | 4,578,900 | 67,215,076 | -0.54% |
| 2024-10-29 | 15.28 | 15.57 | 14.81 | 14.81 | 14.71 | qfq | 7,353,100 | 111,029,696 | -4.51% |
| 2024-10-28 | 15.49 | 15.74 | 14.72 | 15.51 | 15.41 | qfq | 13,265,576 | 200,587,506 | -6.28% |
| 2024-10-25 | 16.45 | 16.63 | 16.16 | 16.55 | 16.44 | qfq | 2,969,828 | 48,771,764 | 1.22% |
| 2024-10-24 | 16.54 | 16.86 | 16.24 | 16.35 | 16.24 | qfq | 3,515,298 | 58,016,051 | -1.15% |
| 2024-10-23 | 16.28 | 16.87 | 16.01 | 16.54 | 16.43 | qfq | 4,718,775 | 77,873,641 | 2.35% |
| 2024-10-22 | 15.66 | 16.16 | 15.52 | 16.16 | 16.05 | qfq | 4,708,375 | 74,937,289 | 3.19% |
| 2024-10-21 | 15.78 | 15.78 | 15.35 | 15.66 | 15.55 | qfq | 3,786,104 | 58,930,191 | 0.58% |
| 2024-10-18 | 14.85 | 16.01 | 14.73 | 15.57 | 15.46 | qfq | 4,486,200 | 68,937,020 | 4.92% |
| 2024-10-17 | 15.19 | 15.46 | 14.76 | 14.84 | 14.74 | qfq | 3,526,930 | 53,514,016 | -2.37% |
| 2024-10-16 | 15.59 | 15.61 | 15.09 | 15.20 | 15.10 | qfq | 3,059,400 | 46,865,082 | -2.56% |
| 2024-10-15 | 15.65 | 16.08 | 15.36 | 15.60 | 15.49 | qfq | 3,701,629 | 58,173,519 | 0.00% |
| 2024-10-14 | 15.26 | 15.66 | 15.11 | 15.60 | 15.49 | qfq | 3,098,329 | 47,821,358 | 2.23% |
| 2024-10-11 | 15.95 | 15.95 | 15.03 | 15.26 | 15.16 | qfq | 3,248,300 | 49,963,264 | -4.33% |
| 2024-10-10 | 16.30 | 16.73 | 15.82 | 15.95 | 15.84 | qfq | 3,446,829 | 55,905,200 | 0.31% |
| 2024-10-09 | 17.88 | 17.88 | 15.82 | 15.90 | 15.79 | qfq | 6,049,702 | 103,066,995 | -16.09% |
| 2024-10-08 | 21.00 | 21.05 | 17.71 | 18.95 | 18.82 | qfq | 9,288,566 | 177,631,955 | 7.67% |
| 2024-09-30 | 16.33 | 18.07 | 15.60 | 17.60 | 17.48 | qfq | 8,145,800 | 135,584,271 | 13.84% |
| 2024-09-27 | 14.59 | 15.99 | 14.46 | 15.46 | 15.36 | qfq | 7,820,391 | 117,912,288 | 6.62% |
| 2024-09-26 | 13.82 | 14.80 | 13.56 | 14.50 | 14.40 | qfq | 8,106,666 | 115,121,214 | 5.07% |
| 2024-09-25 | 13.73 | 14.12 | 13.60 | 13.80 | 13.71 | qfq | 6,138,900 | 85,104,024 | 0.51% |
| 2024-09-24 | 13.80 | 14.07 | 13.41 | 13.73 | 13.64 | qfq | 6,573,800 | 89,695,179 | 0.00% |
| 2024-09-23 | 12.69 | 14.60 | 12.53 | 13.73 | 13.64 | qfq | 7,472,200 | 100,658,791 | 8.88% |
| 2024-09-20 | 12.89 | 12.89 | 12.52 | 12.61 | 12.52 | qfq | 1,660,600 | 21,001,569 | -2.02% |
| 2024-09-19 | 12.53 | 13.00 | 12.47 | 12.87 | 12.78 | qfq | 2,278,100 | 29,135,122 | 3.79% |
| 2024-09-18 | 12.83 | 12.86 | 12.28 | 12.40 | 12.32 | qfq | 1,921,793 | 24,005,604 | -2.44% |
| 2024-09-13 | 13.17 | 13.27 | 12.68 | 12.71 | 12.62 | qfq | 3,380,511 | 43,393,539 | -1.85% |
| 2024-09-12 | 12.58 | 13.99 | 12.54 | 12.95 | 12.86 | qfq | 4,003,400 | 52,641,822 | 2.86% |
| 2024-09-11 | 12.41 | 12.73 | 12.41 | 12.59 | 12.50 | qfq | 1,350,900 | 16,997,406 | 0.72% |
| 2024-09-10 | 12.46 | 12.61 | 12.20 | 12.50 | 12.42 | qfq | 1,170,900 | 14,532,774 | 0.81% |
| 2024-09-09 | 12.39 | 12.66 | 12.24 | 12.40 | 12.32 | qfq | 1,244,000 | 15,464,776 | -1.20% |
| 2024-09-06 | 13.05 | 13.05 | 12.42 | 12.55 | 12.47 | qfq | 1,928,100 | 24,381,877 | -3.09% |
| 2024-09-05 | 12.96 | 13.08 | 12.82 | 12.95 | 12.86 | qfq | 1,364,599 | 17,674,467 | 0.00% |
| 2024-09-04 | 13.01 | 13.18 | 12.79 | 12.95 | 12.86 | qfq | 1,796,600 | 23,294,353 | -1.52% |
| 2024-09-03 | 13.05 | 13.28 | 12.79 | 13.15 | 13.06 | qfq | 1,765,906 | 23,103,213 | 0.92% |
| 2024-09-02 | 13.21 | 13.40 | 13.00 | 13.03 | 12.94 | qfq | 2,290,893 | 30,222,843 | -1.29% |
| 2024-08-30 | 12.87 | 13.33 | 12.68 | 13.20 | 13.11 | qfq | 2,436,100 | 31,980,500 | 2.56% |
| 2024-08-29 | 12.54 | 13.00 | 12.23 | 12.87 | 12.78 | qfq | 2,931,394 | 37,211,148 | 2.71% |
| 2024-08-28 | 13.37 | 13.37 | 12.44 | 12.53 | 12.45 | qfq | 3,124,293 | 39,600,866 | -1.57% |
| 2024-08-27 | 12.90 | 12.96 | 12.42 | 12.73 | 12.64 | qfq | 2,356,400 | 29,796,638 | -1.24% |
| 2024-08-26 | 12.60 | 13.15 | 12.44 | 12.89 | 12.80 | qfq | 2,722,653 | 35,023,221 | 2.30% |
| 2024-08-23 | 13.36 | 13.36 | 12.55 | 12.60 | 12.51 | qfq | 2,720,600 | 34,785,243 | -5.05% |
| 2024-08-22 | 12.70 | 13.78 | 12.48 | 13.27 | 13.18 | qfq | 4,220,020 | 55,512,592 | 5.15% |
| 2024-08-21 | 12.89 | 12.91 | 12.54 | 12.62 | 12.53 | qfq | 1,502,200 | 19,043,957 | -1.33% |
| 2024-08-20 | 13.34 | 13.42 | 12.67 | 12.79 | 12.70 | qfq | 1,985,000 | 25,601,081 | -4.12% |
| 2024-08-19 | 13.27 | 13.52 | 13.12 | 13.34 | 13.25 | qfq | 1,662,600 | 22,205,271 | 0.76% |
| 2024-08-16 | 13.57 | 13.58 | 13.19 | 13.24 | 13.15 | qfq | 1,419,700 | 18,965,124 | -1.34% |
| 2024-08-15 | 13.49 | 13.65 | 13.29 | 13.42 | 13.33 | qfq | 1,464,266 | 19,710,243 | -0.45% |
| 2024-08-14 | 13.98 | 13.98 | 13.37 | 13.48 | 13.39 | qfq | 1,725,100 | 23,260,380 | -1.96% |
| 2024-08-13 | 13.34 | 13.78 | 13.05 | 13.75 | 13.66 | qfq | 3,304,300 | 44,370,823 | 2.77% |
| 2024-08-12 | 14.45 | 14.49 | 13.16 | 13.38 | 13.29 | qfq | 5,061,200 | 68,351,305 | -7.28% |
| 2024-08-09 | 14.54 | 14.81 | 14.40 | 14.43 | 14.33 | qfq | 1,600,000 | 23,311,528 | -0.76% |
| 2024-08-08 | 14.73 | 14.88 | 14.40 | 14.54 | 14.44 | qfq | 2,053,101 | 29,898,775 | -2.35% |
| 2024-08-07 | 14.82 | 15.10 | 14.64 | 14.89 | 14.79 | qfq | 2,425,744 | 36,148,177 | 0.74% |
| 2024-08-06 | 14.75 | 15.20 | 14.60 | 14.78 | 14.68 | qfq | 2,251,400 | 33,297,925 | 0.41% |
| 2024-08-05 | 14.58 | 15.28 | 14.50 | 14.72 | 14.62 | qfq | 4,244,001 | 63,564,961 | -0.14% |
| 2024-08-02 | 14.80 | 15.61 | 14.59 | 14.74 | 14.64 | qfq | 2,927,900 | 43,843,317 | -0.81% |
| 2024-08-01 | 15.08 | 15.29 | 14.74 | 14.86 | 14.76 | qfq | 2,506,300 | 37,409,613 | -1.07% |
| 2024-07-31 | 13.95 | 15.48 | 13.81 | 15.02 | 14.92 | qfq | 4,389,723 | 64,394,805 | 8.76% |
| 2024-07-30 | 13.64 | 14.00 | 13.45 | 13.81 | 13.72 | qfq | 1,886,523 | 26,048,307 | 1.47% |
| 2024-07-29 | 13.81 | 13.89 | 13.46 | 13.61 | 13.52 | qfq | 1,641,700 | 22,414,690 | -0.44% |
| 2024-07-26 | 13.50 | 13.82 | 13.30 | 13.67 | 13.58 | qfq | 1,566,100 | 21,410,007 | 1.86% |
| 2024-07-25 | 13.40 | 13.60 | 13.14 | 13.42 | 13.33 | qfq | 1,566,700 | 20,979,216 | 0.15% |
| 2024-07-24 | 13.55 | 13.69 | 13.28 | 13.40 | 13.31 | qfq | 1,888,115 | 25,388,316 | -0.96% |
| 2024-07-23 | 14.10 | 14.20 | 13.49 | 13.53 | 13.44 | qfq | 2,655,200 | 36,751,748 | -3.63% |
| 2024-07-22 | 14.47 | 14.80 | 13.78 | 14.04 | 13.95 | qfq | 2,968,900 | 41,758,744 | -2.97% |
| 2024-07-19 | 14.26 | 14.63 | 14.15 | 14.47 | 14.37 | qfq | 2,709,800 | 39,018,095 | 1.05% |
| 2024-07-18 | 15.00 | 15.19 | 13.64 | 14.32 | 14.22 | qfq | 4,021,773 | 57,091,673 | -5.79% |
| 2024-07-17 | 16.10 | 16.24 | 15.09 | 15.20 | 15.10 | qfq | 1,972,500 | 30,656,991 | -6.00% |
| 2024-07-16 | 16.47 | 16.54 | 16.00 | 16.17 | 16.06 | qfq | 767,007 | 12,434,736 | -0.74% |
| 2024-07-15 | 16.75 | 16.80 | 16.14 | 16.29 | 16.18 | qfq | 1,144,877 | 18,731,076 | -3.15% |
| 2024-07-12 | 16.96 | 17.07 | 16.66 | 16.82 | 16.71 | qfq | 1,081,800 | 18,220,253 | -0.71% |
| 2024-07-11 | 16.95 | 17.17 | 16.68 | 16.94 | 16.83 | qfq | 1,514,254 | 25,663,690 | 1.62% |
| 2024-07-10 | 17.17 | 17.28 | 16.65 | 16.67 | 16.56 | qfq | 1,150,900 | 19,462,955 | -2.91% |
| 2024-07-09 | 16.37 | 17.37 | 16.10 | 17.17 | 17.05 | qfq | 2,032,354 | 34,240,664 | 5.14% |
| 2024-07-08 | 17.06 | 17.35 | 16.27 | 16.33 | 16.22 | qfq | 1,359,400 | 22,598,810 | -4.67% |
| 2024-07-05 | 16.90 | 17.28 | 16.50 | 17.13 | 17.01 | qfq | 1,034,854 | 17,509,980 | 0.59% |
| 2024-07-04 | 17.52 | 17.68 | 16.80 | 17.03 | 16.91 | qfq | 1,906,000 | 32,756,164 | -2.24% |
| 2024-07-03 | 17.20 | 17.70 | 16.85 | 17.42 | 17.30 | qfq | 2,504,000 | 43,502,753 | 0.11% |
| 2024-07-02 | 18.29 | 18.29 | 16.82 | 17.40 | 17.28 | qfq | 5,047,700 | 86,990,915 | -6.25% |
| 2024-07-01 | 22.10 | 22.10 | 18.20 | 18.56 | 18.43 | qfq | 5,661,278 | 109,751,092 | -15.60% |
| 2024-06-28 | 21.90 | 22.46 | 21.67 | 21.99 | 21.84 | qfq | 902,500 | 19,786,209 | -1.30% |
| 2024-06-27 | 22.05 | 22.41 | 21.80 | 22.28 | 22.13 | qfq | 937,976 | 20,744,132 | -0.31% |
| 2024-06-26 | 23.10 | 23.20 | 22.13 | 22.35 | 22.20 | qfq | 1,752,800 | 39,356,026 | -1.72% |
| 2024-06-25 | 22.82 | 23.19 | 22.22 | 22.74 | 22.59 | qfq | 1,957,400 | 44,398,549 | 0.09% |
| 2024-06-24 | 22.50 | 23.40 | 22.22 | 22.72 | 22.57 | qfq | 2,393,600 | 54,622,322 | 0.18% |
| 2024-06-21 | 22.66 | 22.88 | 22.20 | 22.68 | 22.53 | qfq | 871,454 | 19,638,789 | -0.35% |
| 2024-06-20 | 22.35 | 23.40 | 21.66 | 22.76 | 22.51 | qfq | 2,473,854 | 55,582,073 | 0.71% |
| 2024-06-19 | 23.01 | 23.49 | 21.40 | 22.60 | 22.35 | qfq | 2,125,954 | 48,149,215 | -3.13% |
| 2024-06-18 | 23.50 | 23.57 | 23.01 | 23.33 | 23.07 | qfq | 563,900 | 13,129,589 | -1.14% |
| 2024-06-17 | 23.88 | 24.19 | 23.25 | 23.60 | 23.34 | qfq | 1,055,800 | 24,887,825 | -0.30% |
| 2024-06-14 | 23.15 | 24.00 | 23.15 | 23.67 | 23.41 | qfq | 1,457,653 | 34,430,607 | 1.15% |
| 2024-06-13 | 23.80 | 23.82 | 23.10 | 23.40 | 23.14 | qfq | 1,402,421 | 32,733,384 | -1.80% |
| 2024-06-12 | 24.30 | 24.30 | 23.40 | 23.83 | 23.57 | qfq | 1,279,443 | 30,329,776 | -1.33% |
| 2024-06-11 | 23.84 | 24.58 | 23.57 | 24.15 | 23.88 | qfq | 2,309,700 | 55,614,843 | 1.51% |
| 2024-06-07 | 23.88 | 24.15 | 23.47 | 23.79 | 23.53 | qfq | 1,010,800 | 24,037,719 | 0.25% |
| 2024-06-06 | 24.18 | 24.48 | 23.30 | 23.73 | 23.47 | qfq | 1,939,700 | 46,233,618 | 0.13% |
| 2024-06-05 | 23.14 | 24.30 | 22.93 | 23.70 | 23.44 | qfq | 1,643,378 | 38,871,625 | 1.54% |
| 2024-06-04 | 23.69 | 23.69 | 22.75 | 23.34 | 23.08 | qfq | 1,686,818 | 38,991,705 | -2.26% |
| 2024-06-03 | 24.58 | 24.58 | 23.10 | 23.88 | 23.61 | qfq | 2,501,415 | 59,529,154 | -1.73% |
| 2024-05-31 | 24.82 | 25.50 | 24.10 | 24.30 | 24.03 | qfq | 2,740,200 | 67,461,076 | -2.80% |
| 2024-05-30 | 25.35 | 25.55 | 24.54 | 25.00 | 24.72 | qfq | 2,626,700 | 65,735,116 | -2.27% |
| 2024-05-29 | 25.89 | 26.16 | 25.40 | 25.58 | 25.30 | qfq | 2,184,762 | 56,214,982 | -1.04% |
| 2024-05-28 | 25.84 | 26.53 | 25.57 | 25.85 | 25.56 | qfq | 3,078,116 | 79,594,840 | -0.27% |
| 2024-05-27 | 24.66 | 25.98 | 24.44 | 25.92 | 25.63 | qfq | 6,108,598 | 153,542,397 | 4.98% |
| 2024-05-24 | 24.88 | 24.98 | 24.20 | 24.69 | 24.42 | qfq | 2,395,000 | 58,833,340 | -0.32% |
| 2024-05-23 | 24.69 | 25.05 | 24.25 | 24.77 | 24.50 | qfq | 2,867,592 | 70,505,655 | 0.36% |
| 2024-05-22 | 24.45 | 24.88 | 24.08 | 24.68 | 24.41 | qfq | 3,902,220 | 95,637,933 | 0.20% |
| 2024-05-21 | 24.70 | 24.92 | 23.88 | 24.63 | 24.36 | qfq | 2,625,900 | 63,611,605 | -0.53% |
| 2024-05-20 | 24.68 | 24.98 | 23.84 | 24.76 | 24.49 | qfq | 3,155,700 | 76,961,992 | -0.56% |
| 2024-05-17 | 24.66 | 25.04 | 23.38 | 24.90 | 24.62 | qfq | 3,352,700 | 81,852,285 | 0.81% |
| 2024-05-16 | 24.87 | 25.08 | 24.46 | 24.70 | 24.43 | qfq | 2,211,400 | 54,568,645 | -1.32% |
| 2024-05-15 | 23.80 | 25.24 | 23.80 | 25.03 | 24.75 | qfq | 2,412,029 | 59,764,050 | 4.60% |
| 2024-05-14 | 24.30 | 24.30 | 23.57 | 23.93 | 23.66 | qfq | 1,600,100 | 38,196,767 | -1.52% |
| 2024-05-13 | 24.60 | 25.06 | 23.55 | 24.30 | 24.03 | qfq | 3,763,400 | 91,908,120 | -1.26% |
| 2024-05-10 | 24.15 | 25.10 | 23.57 | 24.61 | 24.34 | qfq | 3,641,240 | 89,740,973 | 2.67% |
| 2024-05-09 | 23.79 | 24.29 | 23.61 | 23.97 | 23.70 | qfq | 1,931,901 | 46,309,616 | 0.46% |
| 2024-05-08 | 23.90 | 24.23 | 23.31 | 23.86 | 23.60 | qfq | 3,546,101 | 83,683,822 | 0.00% |
| 2024-05-07 | 23.80 | 23.97 | 23.03 | 23.86 | 23.60 | qfq | 3,009,600 | 70,837,098 | 1.10% |
| 2024-05-06 | 23.10 | 23.99 | 23.10 | 23.60 | 23.34 | qfq | 2,368,000 | 55,891,600 | 2.65% |
| 2024-04-30 | 22.71 | 23.67 | 22.40 | 22.99 | 22.73 | qfq | 2,959,501 | 68,453,817 | 1.37% |
| 2024-04-29 | 21.92 | 22.96 | 21.30 | 22.68 | 22.43 | qfq | 3,562,900 | 80,183,031 | 3.23% |
| 2024-04-26 | 20.85 | 22.38 | 20.46 | 21.97 | 21.73 | qfq | 3,394,840 | 74,087,988 | 2.66% |
| 2024-04-25 | 20.25 | 22.78 | 19.59 | 21.40 | 21.16 | qfq | 4,101,200 | 86,753,465 | 7.75% |
| 2024-04-24 | 18.87 | 20.04 | 18.77 | 19.86 | 19.64 | qfq | 1,817,700 | 35,516,523 | 4.80% |
| 2024-04-23 | 19.23 | 19.48 | 18.50 | 18.95 | 18.74 | qfq | 1,768,557 | 33,410,197 | -1.46% |
| 2024-04-22 | 19.76 | 19.76 | 19.00 | 19.23 | 19.02 | qfq | 1,603,854 | 31,142,184 | -2.39% |
| 2024-04-19 | 20.25 | 20.55 | 19.60 | 19.70 | 19.48 | qfq | 965,033 | 19,114,567 | -1.70% |
| 2024-04-18 | 20.19 | 20.65 | 19.70 | 20.04 | 19.82 | qfq | 1,276,700 | 25,832,711 | -0.74% |
| 2024-04-17 | 19.20 | 20.19 | 19.20 | 20.19 | 19.97 | qfq | 1,327,692 | 26,347,941 | 5.71% |
| 2024-04-16 | 20.70 | 20.87 | 18.65 | 19.10 | 18.89 | qfq | 2,443,865 | 47,271,492 | -8.13% |
| 2024-04-15 | 21.51 | 21.90 | 20.21 | 20.79 | 20.56 | qfq | 1,429,600 | 29,977,626 | -3.71% |
| 2024-04-12 | 21.98 | 22.26 | 21.52 | 21.59 | 21.35 | qfq | 1,161,900 | 25,516,639 | -1.86% |
| 2024-04-11 | 21.50 | 22.24 | 21.00 | 22.00 | 21.76 | qfq | 919,900 | 20,233,209 | 1.15% |
| 2024-04-10 | 22.54 | 22.55 | 21.67 | 21.75 | 21.51 | qfq | 1,031,700 | 22,618,011 | -2.86% |
| 2024-04-09 | 22.35 | 22.47 | 21.96 | 22.39 | 22.14 | qfq | 661,601 | 14,744,569 | 0.54% |
| 2024-04-08 | 22.77 | 22.90 | 21.79 | 22.27 | 22.02 | qfq | 1,539,148 | 34,163,011 | -2.20% |
| 2024-04-03 | 23.03 | 23.03 | 22.40 | 22.77 | 22.52 | qfq | 899,400 | 20,430,759 | -1.43% |
| 2024-04-02 | 23.10 | 23.40 | 22.95 | 23.10 | 22.84 | qfq | 1,240,665 | 28,693,496 | 0.30% |
| 2024-04-01 | 23.25 | 23.29 | 22.86 | 23.03 | 22.77 | qfq | 906,466 | 20,890,657 | -0.22% |
| 2024-03-29 | 22.49 | 23.25 | 22.49 | 23.08 | 22.82 | qfq | 1,550,101 | 35,651,666 | 1.45% |
| 2024-03-28 | 22.85 | 23.09 | 22.36 | 22.75 | 22.50 | qfq | 1,297,465 | 29,613,858 | -0.44% |
| 2024-03-27 | 23.10 | 23.40 | 22.65 | 22.85 | 22.60 | qfq | 1,439,400 | 33,076,207 | -1.93% |
| 2024-03-26 | 23.27 | 23.73 | 22.88 | 23.30 | 23.04 | qfq | 1,791,900 | 41,756,444 | -0.43% |
| 2024-03-25 | 23.63 | 24.15 | 23.11 | 23.40 | 23.14 | qfq | 2,702,464 | 63,931,539 | -1.18% |
| 2024-03-22 | 22.80 | 23.81 | 22.59 | 23.68 | 23.42 | qfq | 3,571,064 | 82,656,047 | 3.27% |
| 2024-03-21 | 21.90 | 23.04 | 21.80 | 22.93 | 22.68 | qfq | 3,658,110 | 81,647,110 | 4.99% |
| 2024-03-20 | 21.28 | 21.84 | 21.04 | 21.84 | 21.60 | qfq | 2,290,992 | 49,014,927 | 2.06% |
| 2024-03-19 | 21.80 | 21.94 | 21.03 | 21.40 | 21.16 | qfq | 1,945,361 | 41,843,142 | -1.83% |
| 2024-03-18 | 21.57 | 21.97 | 21.31 | 21.80 | 21.56 | qfq | 2,387,343 | 51,833,755 | 1.68% |
| 2024-03-15 | 20.70 | 21.55 | 20.35 | 21.44 | 21.20 | qfq | 3,566,437 | 74,649,618 | 3.78% |
| 2024-03-14 | 20.54 | 20.89 | 20.30 | 20.66 | 20.43 | qfq | 2,366,080 | 48,773,681 | 0.58% |
| 2024-03-13 | 20.20 | 20.68 | 20.08 | 20.54 | 20.31 | qfq | 2,066,543 | 42,138,130 | 1.68% |
| 2024-03-12 | 20.33 | 20.40 | 19.85 | 20.20 | 19.98 | qfq | 1,719,740 | 34,514,334 | -0.69% |
| 2024-03-11 | 18.96 | 20.40 | 18.96 | 20.34 | 20.11 | qfq | 3,627,461 | 72,344,606 | 6.05% |
| 2024-03-08 | 18.51 | 19.49 | 18.39 | 19.18 | 18.97 | qfq | 2,844,065 | 54,083,058 | 3.62% |
| 2024-03-07 | 18.45 | 18.77 | 18.15 | 18.51 | 18.30 | qfq | 1,311,093 | 24,240,199 | 0.76% |
| 2024-03-06 | 18.32 | 18.45 | 17.95 | 18.37 | 18.17 | qfq | 1,352,000 | 24,672,341 | 0.27% |
| 2024-03-05 | 18.39 | 18.55 | 18.01 | 18.32 | 18.12 | qfq | 1,060,206 | 19,339,876 | -1.40% |
| 2024-03-04 | 18.60 | 18.68 | 18.02 | 18.58 | 18.37 | qfq | 1,091,500 | 20,056,304 | 0.87% |
| 2024-03-01 | 18.23 | 18.68 | 18.20 | 18.42 | 18.22 | qfq | 1,269,400 | 23,291,590 | 1.66% |
| 2024-02-29 | 17.30 | 18.13 | 17.30 | 18.12 | 17.92 | qfq | 1,682,215 | 30,112,559 | 2.08% |
| 2024-02-28 | 19.18 | 19.38 | 17.66 | 17.75 | 17.55 | qfq | 3,379,798 | 62,742,531 | -7.46% |
| 2024-02-27 | 18.74 | 19.27 | 18.40 | 19.18 | 18.97 | qfq | 1,968,100 | 37,390,699 | 3.28% |
| 2024-02-26 | 18.78 | 19.29 | 18.34 | 18.57 | 18.36 | qfq | 2,023,600 | 37,806,285 | 0.27% |
| 2024-02-23 | 18.65 | 18.65 | 18.16 | 18.52 | 18.31 | qfq | 1,628,703 | 29,940,498 | 0.93% |
| 2024-02-22 | 18.01 | 18.99 | 17.80 | 18.35 | 18.15 | qfq | 2,413,876 | 44,337,903 | 0.33% |
| 2024-02-21 | 15.90 | 19.02 | 15.90 | 18.29 | 18.09 | qfq | 3,418,815 | 60,485,596 | 14.31% |
| 2024-02-20 | 15.93 | 16.14 | 15.73 | 16.00 | 15.82 | qfq | 1,399,885 | 22,277,942 | -0.87% |
| 2024-02-19 | 15.88 | 16.50 | 15.76 | 16.14 | 15.96 | qfq | 2,051,750 | 32,782,236 | 3.53% |
| 2024-02-08 | 14.49 | 15.70 | 13.84 | 15.59 | 15.42 | qfq | 2,384,587 | 35,459,630 | 7.89% |
| 2024-02-07 | 14.05 | 14.99 | 13.35 | 14.45 | 14.29 | qfq | 3,843,146 | 53,980,995 | 1.83% |
| 2024-02-06 | 12.86 | 14.43 | 12.11 | 14.19 | 14.03 | qfq | 3,064,393 | 40,389,404 | 2.68% |
| 2024-02-05 | 16.00 | 16.05 | 13.72 | 13.82 | 13.67 | qfq | 3,784,602 | 54,592,937 | -14.00% |
| 2024-02-02 | 18.06 | 18.07 | 15.71 | 16.07 | 15.89 | qfq | 3,901,748 | 65,317,393 | -10.72% |
| 2024-02-01 | 16.92 | 18.71 | 16.51 | 18.00 | 17.80 | qfq | 3,087,434 | 55,063,370 | 2.27% |
| 2024-01-31 | 18.72 | 19.19 | 16.38 | 17.60 | 17.40 | qfq | 5,954,915 | 103,577,810 | -6.88% |
| 2024-01-30 | 21.74 | 21.76 | 18.52 | 18.90 | 18.69 | qfq | 5,106,042 | 101,048,219 | -13.30% |
| 2024-01-29 | 22.44 | 22.57 | 21.75 | 21.80 | 21.56 | qfq | 1,971,501 | 43,259,449 | -2.85% |
| 2024-01-26 | 22.33 | 22.56 | 22.05 | 22.44 | 22.19 | qfq | 2,172,000 | 48,541,961 | -0.04% |
| 2024-01-25 | 22.14 | 22.61 | 22.06 | 22.45 | 22.20 | qfq | 2,275,944 | 50,997,013 | 0.40% |
| 2024-01-24 | 22.34 | 22.53 | 21.31 | 22.36 | 22.11 | qfq | 2,875,600 | 63,359,585 | 0.09% |
| 2024-01-23 | 23.00 | 23.25 | 21.85 | 22.34 | 22.09 | qfq | 5,295,482 | 118,382,360 | -3.71% |
| 2024-01-22 | 24.18 | 24.18 | 22.09 | 23.20 | 22.94 | qfq | 4,637,460 | 107,861,969 | -4.21% |
| 2024-01-19 | 24.22 | 24.38 | 23.90 | 24.22 | 23.95 | qfq | 2,461,700 | 59,461,504 | -0.08% |
| 2024-01-18 | 23.80 | 24.40 | 23.68 | 24.24 | 23.97 | qfq | 3,073,231 | 73,948,738 | 1.21% |
| 2024-01-17 | 24.50 | 24.78 | 23.88 | 23.95 | 23.68 | qfq | 5,083,901 | 124,047,593 | -1.03% |
| 2024-01-16 | 24.06 | 24.30 | 23.83 | 24.20 | 23.93 | qfq | 3,339,326 | 80,310,481 | 0.37% |
| 2024-01-15 | 23.67 | 24.40 | 23.47 | 24.11 | 23.84 | qfq | 3,833,161 | 91,966,304 | 1.86% |
| 2024-01-12 | 23.68 | 23.83 | 23.55 | 23.67 | 23.41 | qfq | 888,101 | 21,038,403 | 0.00% |
| 2024-01-11 | 23.48 | 23.70 | 23.20 | 23.67 | 23.41 | qfq | 1,009,204 | 23,710,809 | 1.02% |
| 2024-01-10 | 23.77 | 23.84 | 23.30 | 23.43 | 23.17 | qfq | 1,684,839 | 39,656,591 | -0.80% |
| 2024-01-09 | 23.50 | 23.84 | 23.27 | 23.62 | 23.36 | qfq | 2,120,100 | 50,009,633 | 0.51% |
| 2024-01-08 | 23.20 | 23.76 | 22.90 | 23.50 | 23.24 | qfq | 2,318,700 | 54,407,348 | 0.21% |
| 2024-01-05 | 23.27 | 23.78 | 23.27 | 23.45 | 23.19 | qfq | 1,429,859 | 33,660,843 | -0.09% |
| 2024-01-04 | 23.59 | 23.60 | 23.23 | 23.47 | 23.21 | qfq | 955,914 | 22,371,895 | -0.47% |
| 2024-01-03 | 23.22 | 24.07 | 22.97 | 23.58 | 23.32 | qfq | 2,445,400 | 57,694,370 | 0.77% |
| 2024-01-02 | 23.10 | 23.72 | 23.03 | 23.40 | 23.14 | qfq | 1,791,304 | 41,858,493 | 1.39% |
| 2023-12-29 | 22.87 | 23.20 | 22.40 | 23.08 | 22.82 | qfq | 1,404,100 | 32,316,875 | 1.76% |
| 2023-12-28 | 22.20 | 22.85 | 21.70 | 22.68 | 22.43 | qfq | 1,725,498 | 38,775,280 | 2.53% |
| 2023-12-27 | 22.05 | 22.26 | 21.87 | 22.12 | 21.87 | qfq | 1,102,900 | 24,325,368 | 0.91% |
| 2023-12-26 | 22.06 | 22.35 | 21.60 | 21.92 | 21.68 | qfq | 1,355,800 | 29,620,455 | -1.44% |
| 2023-12-25 | 22.61 | 22.72 | 22.03 | 22.24 | 21.99 | qfq | 1,434,788 | 31,973,249 | -1.59% |
| 2023-12-22 | 22.79 | 22.99 | 22.60 | 22.60 | 22.35 | qfq | 1,164,192 | 26,505,263 | -1.57% |
| 2023-12-21 | 22.31 | 22.97 | 22.00 | 22.96 | 22.71 | qfq | 1,875,851 | 42,327,800 | 2.87% |
| 2023-12-20 | 22.69 | 23.18 | 22.32 | 22.32 | 22.07 | qfq | 1,311,836 | 29,879,939 | -1.41% |
| 2023-12-19 | 22.50 | 22.92 | 22.41 | 22.64 | 22.39 | qfq | 1,052,914 | 23,815,973 | -0.35% |
| 2023-12-18 | 22.60 | 23.00 | 22.49 | 22.72 | 22.47 | qfq | 1,789,713 | 40,778,680 | -0.18% |
| 2023-12-15 | 23.01 | 23.29 | 22.63 | 22.76 | 22.51 | qfq | 1,030,100 | 23,553,365 | -0.35% |
| 2023-12-14 | 23.19 | 23.40 | 22.77 | 22.84 | 22.59 | qfq | 846,300 | 19,538,231 | -1.17% |
| 2023-12-13 | 23.10 | 23.43 | 22.96 | 23.11 | 22.85 | qfq | 886,402 | 20,534,922 | -0.43% |
| 2023-12-12 | 22.97 | 23.31 | 22.78 | 23.21 | 22.95 | qfq | 831,798 | 19,188,212 | 1.00% |
| 2023-12-11 | 22.80 | 23.04 | 22.48 | 22.98 | 22.72 | qfq | 1,207,323 | 27,571,232 | 0.57% |
| 2023-12-08 | 23.25 | 23.38 | 22.85 | 22.85 | 22.60 | qfq | 991,200 | 22,770,078 | -1.72% |
| 2023-12-07 | 23.70 | 23.70 | 23.09 | 23.25 | 22.99 | qfq | 905,600 | 21,032,401 | -1.15% |
| 2023-12-06 | 23.25 | 23.99 | 23.10 | 23.52 | 23.26 | qfq | 1,675,100 | 39,663,489 | 1.16% |
| 2023-12-05 | 23.75 | 23.75 | 22.40 | 23.25 | 22.99 | qfq | 1,351,117 | 31,647,756 | -2.23% |
| 2023-12-04 | 23.81 | 23.93 | 23.52 | 23.78 | 23.52 | qfq | 1,161,381 | 27,565,200 | -0.13% |
| 2023-12-01 | 23.90 | 24.13 | 23.60 | 23.81 | 23.55 | qfq | 1,564,033 | 37,152,636 | -0.63% |
| 2023-11-30 | 24.33 | 24.58 | 23.73 | 23.96 | 23.69 | qfq | 1,822,603 | 43,852,881 | -2.20% |
| 2023-11-29 | 24.49 | 24.67 | 24.16 | 24.50 | 24.23 | qfq | 2,452,876 | 59,737,751 | -0.04% |
| 2023-11-28 | 23.78 | 25.10 | 23.68 | 24.51 | 24.24 | qfq | 3,919,859 | 96,183,347 | 2.55% |
| 2023-11-27 | 23.62 | 23.99 | 23.59 | 23.90 | 23.63 | qfq | 2,210,153 | 52,648,163 | 1.23% |
| 2023-11-24 | 24.40 | 24.40 | 23.46 | 23.61 | 23.35 | qfq | 2,426,158 | 57,605,135 | -3.40% |
| 2023-11-23 | 23.40 | 24.55 | 23.33 | 24.44 | 24.17 | qfq | 4,454,880 | 107,338,718 | 4.49% |
| 2023-11-22 | 24.25 | 24.44 | 23.30 | 23.39 | 23.13 | qfq | 3,481,000 | 82,442,583 | -3.94% |
| 2023-11-21 | 25.07 | 25.45 | 24.24 | 24.35 | 24.08 | qfq | 4,530,615 | 111,586,145 | -2.56% |
| 2023-11-20 | 24.94 | 25.32 | 24.45 | 24.99 | 24.71 | qfq | 4,290,033 | 107,278,555 | -0.44% |
| 2023-11-17 | 24.24 | 25.45 | 24.24 | 25.10 | 24.82 | qfq | 6,369,299 | 160,091,457 | 2.49% |
| 2023-11-16 | 24.50 | 25.35 | 24.20 | 24.49 | 24.22 | qfq | 4,627,762 | 114,254,465 | -0.93% |
| 2023-11-15 | 24.08 | 24.84 | 23.94 | 24.72 | 24.45 | qfq | 3,613,832 | 88,552,150 | 2.79% |
| 2023-11-14 | 24.01 | 24.19 | 23.85 | 24.05 | 23.78 | qfq | 1,230,500 | 29,537,237 | -0.17% |
| 2023-11-13 | 23.85 | 24.33 | 23.72 | 24.09 | 23.82 | qfq | 1,665,346 | 40,042,318 | 1.43% |
| 2023-11-10 | 24.06 | 24.06 | 23.56 | 23.75 | 23.49 | qfq | 1,732,908 | 41,124,163 | -0.50% |
| 2023-11-09 | 24.42 | 24.54 | 23.68 | 23.87 | 23.61 | qfq | 3,109,992 | 74,798,035 | -3.05% |
| 2023-11-08 | 24.10 | 24.98 | 23.88 | 24.62 | 24.35 | qfq | 3,862,467 | 94,190,606 | 2.07% |
| 2023-11-07 | 23.65 | 24.32 | 23.27 | 24.12 | 23.85 | qfq | 2,646,128 | 63,210,558 | 2.55% |
| 2023-11-06 | 23.50 | 23.54 | 23.09 | 23.52 | 23.26 | qfq | 2,122,500 | 49,620,044 | 1.34% |
| 2023-11-03 | 22.78 | 23.50 | 22.78 | 23.21 | 22.95 | qfq | 1,734,174 | 40,293,315 | 1.93% |
| 2023-11-02 | 23.38 | 23.38 | 22.71 | 22.77 | 22.52 | qfq | 1,391,741 | 31,887,355 | -1.21% |
| 2023-11-01 | 23.15 | 23.37 | 22.71 | 23.05 | 22.79 | qfq | 2,412,085 | 55,641,388 | 0.09% |
| 2023-10-31 | 23.12 | 23.38 | 22.65 | 23.03 | 22.77 | qfq | 1,677,000 | 38,515,293 | -1.03% |
| 2023-10-30 | 23.00 | 23.48 | 22.91 | 23.27 | 23.01 | qfq | 2,759,469 | 64,063,863 | 1.31% |
| 2023-10-27 | 22.78 | 23.18 | 22.60 | 22.97 | 22.72 | qfq | 2,031,244 | 46,599,204 | 0.83% |
| 2023-10-26 | 22.88 | 22.88 | 21.95 | 22.78 | 22.53 | qfq | 1,668,500 | 37,305,190 | -0.44% |
| 2023-10-25 | 22.35 | 22.90 | 22.35 | 22.88 | 22.63 | qfq | 1,526,219 | 34,606,762 | 3.25% |
| 2023-10-24 | 21.57 | 22.25 | 21.54 | 22.16 | 21.91 | qfq | 1,975,200 | 43,408,116 | 2.74% |
| 2023-10-23 | 22.46 | 22.68 | 21.40 | 21.57 | 21.33 | qfq | 1,770,600 | 38,867,387 | -4.47% |
| 2023-10-20 | 22.63 | 23.00 | 22.38 | 22.58 | 22.33 | qfq | 1,472,404 | 33,422,840 | -0.09% |
| 2023-10-19 | 22.69 | 22.98 | 22.40 | 22.60 | 22.35 | qfq | 1,684,792 | 38,263,378 | -0.66% |
| 2023-10-18 | 22.96 | 23.05 | 22.51 | 22.75 | 22.50 | qfq | 1,567,900 | 35,717,785 | -0.91% |
| 2023-10-17 | 22.90 | 23.04 | 22.62 | 22.96 | 22.71 | qfq | 1,917,208 | 43,824,377 | 0.26% |
| 2023-10-16 | 24.23 | 24.43 | 22.77 | 22.90 | 22.65 | qfq | 2,767,612 | 64,646,957 | -5.18% |
| 2023-10-13 | 24.02 | 24.53 | 23.95 | 24.15 | 23.88 | qfq | 2,116,078 | 51,202,610 | -0.54% |
| 2023-10-12 | 23.49 | 24.33 | 23.12 | 24.28 | 24.01 | qfq | 3,522,029 | 84,559,850 | 0.33% |
| 2023-10-11 | 24.50 | 25.02 | 22.35 | 24.20 | 23.93 | qfq | 10,732,681 | 253,507,704 | -5.21% |
| 2023-10-10 | 25.91 | 26.24 | 25.20 | 25.53 | 25.25 | qfq | 1,302,200 | 33,196,966 | -2.00% |
| 2023-10-09 | 25.92 | 26.46 | 25.88 | 26.05 | 25.76 | qfq | 1,646,707 | 42,905,519 | 0.46% |
| 2023-09-28 | 25.57 | 26.80 | 25.54 | 25.93 | 25.64 | qfq | 2,201,690 | 57,377,323 | 1.57% |
| 2023-09-27 | 25.97 | 26.28 | 25.48 | 25.53 | 25.25 | qfq | 1,072,000 | 27,480,068 | -1.69% |
| 2023-09-26 | 27.19 | 27.30 | 25.66 | 25.97 | 25.68 | qfq | 1,594,200 | 41,548,078 | -4.94% |
| 2023-09-25 | 27.30 | 27.71 | 26.67 | 27.32 | 27.02 | qfq | 1,315,799 | 35,570,792 | 0.00% |
| 2023-09-22 | 27.81 | 27.86 | 26.94 | 27.32 | 27.02 | qfq | 1,291,300 | 35,266,388 | -1.41% |
| 2023-09-21 | 29.60 | 29.90 | 27.60 | 27.71 | 27.40 | qfq | 1,960,302 | 55,936,945 | -5.59% |
| 2023-09-20 | 29.12 | 29.64 | 29.10 | 29.35 | 29.02 | qfq | 731,200 | 21,501,078 | 0.55% |
| 2023-09-19 | 29.75 | 29.95 | 28.94 | 29.19 | 28.87 | qfq | 850,599 | 24,952,252 | -1.92% |
| 2023-09-18 | 28.86 | 30.05 | 28.79 | 29.76 | 29.43 | qfq | 1,903,700 | 56,216,457 | 3.33% |
| 2023-09-15 | 29.14 | 29.45 | 28.52 | 28.80 | 28.48 | qfq | 497,063 | 14,276,081 | -0.96% |
| 2023-09-14 | 30.38 | 30.38 | 28.86 | 29.08 | 28.76 | qfq | 875,680 | 25,577,677 | -4.18% |
| 2023-09-13 | 30.45 | 30.85 | 29.80 | 30.35 | 30.01 | qfq | 1,245,080 | 37,670,073 | -0.16% |
| 2023-09-12 | 30.60 | 30.65 | 30.22 | 30.40 | 30.06 | qfq | 662,200 | 20,146,850 | -0.16% |
| 2023-09-11 | 30.23 | 30.68 | 29.80 | 30.45 | 30.11 | qfq | 1,336,200 | 40,675,111 | 1.53% |
| 2023-09-08 | 29.66 | 30.08 | 29.41 | 29.99 | 29.66 | qfq | 1,099,706 | 32,720,471 | 0.87% |
| 2023-09-07 | 30.00 | 30.11 | 29.70 | 29.73 | 29.40 | qfq | 617,500 | 18,413,943 | -0.70% |
| 2023-09-06 | 29.42 | 30.06 | 29.39 | 29.94 | 29.61 | qfq | 1,230,314 | 36,709,310 | 1.70% |
| 2023-09-05 | 29.75 | 29.80 | 29.29 | 29.44 | 29.11 | qfq | 481,100 | 14,188,904 | -0.91% |
| 2023-09-04 | 29.40 | 29.91 | 29.05 | 29.71 | 29.38 | qfq | 1,106,768 | 32,801,738 | 1.71% |
| 2023-09-01 | 28.76 | 29.27 | 28.56 | 29.21 | 28.89 | qfq | 846,001 | 24,569,750 | 1.56% |
| 2023-08-31 | 29.30 | 29.33 | 28.57 | 28.76 | 28.44 | qfq | 546,000 | 15,765,975 | -1.13% |
| 2023-08-30 | 28.48 | 29.32 | 28.30 | 29.09 | 28.77 | qfq | 686,507 | 19,936,238 | 2.03% |
| 2023-08-29 | 27.34 | 28.55 | 27.22 | 28.51 | 28.19 | qfq | 1,394,015 | 39,114,285 | 4.28% |
| 2023-08-28 | 30.38 | 30.38 | 27.30 | 27.34 | 27.04 | qfq | 1,197,700 | 33,660,695 | -2.60% |
| 2023-08-25 | 29.27 | 29.50 | 27.89 | 28.07 | 27.76 | qfq | 1,163,992 | 33,462,665 | -3.87% |
| 2023-08-24 | 29.34 | 29.54 | 28.72 | 29.20 | 28.88 | qfq | 643,700 | 18,792,965 | -0.71% |
| 2023-08-23 | 29.60 | 29.88 | 29.30 | 29.41 | 29.08 | qfq | 618,900 | 18,246,911 | -1.14% |
| 2023-08-22 | 29.87 | 30.08 | 29.32 | 29.75 | 29.42 | qfq | 787,900 | 23,299,918 | -0.13% |
| 2023-08-21 | 30.40 | 30.81 | 29.69 | 29.79 | 29.46 | qfq | 1,781,500 | 53,868,132 | -2.23% |
| 2023-08-18 | 29.19 | 31.10 | 29.15 | 30.47 | 30.13 | qfq | 2,852,280 | 86,599,697 | 4.21% |
| 2023-08-17 | 29.73 | 29.73 | 28.73 | 29.24 | 28.92 | qfq | 922,900 | 27,001,297 | -0.65% |
| 2023-08-16 | 29.74 | 29.74 | 29.27 | 29.43 | 29.10 | qfq | 892,000 | 26,301,659 | -1.37% |
| 2023-08-15 | 30.10 | 30.28 | 29.55 | 29.84 | 29.51 | qfq | 852,880 | 25,449,019 | -1.26% |
| 2023-08-14 | 29.86 | 30.28 | 29.54 | 30.22 | 29.88 | qfq | 1,060,068 | 31,768,581 | -0.26% |
| 2023-08-11 | 31.46 | 31.70 | 30.05 | 30.30 | 29.96 | qfq | 1,533,401 | 46,710,232 | -3.56% |
| 2023-08-10 | 32.70 | 33.00 | 31.16 | 31.42 | 31.07 | qfq | 1,983,280 | 63,280,794 | -4.12% |
| 2023-08-09 | 33.10 | 33.10 | 32.62 | 32.77 | 32.41 | qfq | 861,700 | 28,260,950 | 0.00% |
| 2023-08-08 | 32.78 | 33.36 | 32.61 | 32.77 | 32.41 | qfq | 1,726,300 | 56,826,789 | -0.03% |
| 2023-08-07 | 32.56 | 33.15 | 32.56 | 32.78 | 32.42 | qfq | 1,511,863 | 49,712,096 | -0.36% |
| 2023-08-04 | 32.43 | 33.21 | 32.30 | 32.90 | 32.53 | qfq | 2,854,203 | 93,797,755 | 1.92% |
| 2023-08-03 | 32.50 | 32.52 | 32.06 | 32.28 | 31.92 | qfq | 1,247,892 | 40,388,384 | -0.12% |
| 2023-08-02 | 32.24 | 32.50 | 32.01 | 32.32 | 31.96 | qfq | 1,378,400 | 44,599,047 | 0.12% |
| 2023-08-01 | 32.27 | 32.49 | 31.58 | 32.28 | 31.92 | qfq | 2,194,214 | 70,656,950 | 1.06% |
| 2023-07-31 | 31.76 | 32.29 | 31.50 | 31.94 | 31.59 | qfq | 1,672,000 | 53,147,208 | 0.03% |
| 2023-07-28 | 31.33 | 32.06 | 30.01 | 31.93 | 31.58 | qfq | 3,256,424 | 103,154,478 | 1.98% |
| 2023-07-27 | 30.91 | 31.63 | 30.91 | 31.31 | 30.96 | qfq | 2,091,045 | 65,624,364 | 0.93% |
| 2023-07-26 | 31.44 | 31.44 | 29.90 | 31.02 | 30.68 | qfq | 2,141,100 | 65,737,945 | -1.43% |
| 2023-07-25 | 30.91 | 31.70 | 30.74 | 31.47 | 31.12 | qfq | 1,852,600 | 58,028,390 | 2.21% |
| 2023-07-24 | 30.21 | 31.64 | 29.91 | 30.79 | 30.45 | qfq | 1,859,861 | 57,212,882 | 1.12% |
| 2023-07-21 | 29.59 | 30.59 | 29.09 | 30.45 | 30.11 | qfq | 2,191,960 | 65,661,887 | 3.47% |
| 2023-07-20 | 29.97 | 30.19 | 29.39 | 29.43 | 29.10 | qfq | 910,104 | 26,983,241 | -1.80% |
| 2023-07-19 | 30.33 | 30.71 | 29.90 | 29.97 | 29.64 | qfq | 673,700 | 20,285,968 | -1.19% |
| 2023-07-18 | 30.65 | 30.75 | 29.95 | 30.33 | 29.99 | qfq | 737,400 | 22,282,095 | -1.04% |