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
英诺激光301021.SZ
最近收盘价67.402026-07-17
最近交易日2026-07-17
成交量（股）10,352,439
成交额（元）739,421,440
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | 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 | 77.02 | 78.77 | 66.03 | 67.40 | 67.40 | qfq | 10,352,439 | 739,421,440 | -13.11% |
| 2026-07-16 | 84.00 | 84.68 | 76.50 | 77.57 | 77.57 | qfq | 8,615,349 | 692,962,736 | -7.26% |
| 2026-07-15 | 91.00 | 94.18 | 83.06 | 83.64 | 83.64 | qfq | 5,474,469 | 477,101,817 | -6.44% |
| 2026-07-14 | 88.00 | 90.99 | 85.09 | 89.40 | 89.40 | qfq | 5,994,406 | 527,818,510 | 4.22% |
| 2026-07-13 | 95.99 | 98.25 | 85.55 | 85.78 | 85.78 | qfq | 5,813,800 | 528,580,257 | -10.00% |
| 2026-07-10 | 99.19 | 103.66 | 95.31 | 95.31 | 95.31 | qfq | 7,163,093 | 709,304,635 | -4.15% |
| 2026-07-09 | 91.78 | 99.70 | 91.78 | 99.44 | 99.44 | qfq | 8,520,694 | 819,256,366 | 10.29% |
| 2026-07-08 | 96.57 | 97.89 | 90.00 | 90.16 | 90.16 | qfq | 4,993,000 | 461,120,030 | -6.00% |
| 2026-07-07 | 99.84 | 99.99 | 93.74 | 95.91 | 95.91 | qfq | 6,007,219 | 580,138,412 | -3.64% |
| 2026-07-06 | 104.10 | 108.87 | 98.68 | 99.53 | 99.53 | qfq | 6,059,060 | 623,272,215 | -3.75% |
| 2026-07-03 | 106.00 | 108.47 | 100.33 | 103.41 | 103.41 | qfq | 6,928,296 | 724,912,253 | -2.47% |
| 2026-07-02 | 113.51 | 113.98 | 105.00 | 106.03 | 106.03 | qfq | 8,518,180 | 929,888,478 | -8.65% |
| 2026-07-01 | 122.00 | 123.99 | 114.93 | 116.07 | 116.07 | qfq | 8,137,803 | 962,893,490 | -4.78% |
| 2026-06-30 | 118.58 | 126.34 | 115.00 | 121.90 | 121.90 | qfq | 8,560,772 | 1,032,222,753 | 2.01% |
| 2026-06-29 | 133.61 | 134.91 | 118.00 | 119.50 | 119.50 | qfq | 11,778,956 | 1,445,647,972 | -9.28% |
| 2026-06-26 | 137.91 | 139.28 | 129.01 | 131.72 | 131.72 | qfq | 7,197,145 | 961,010,902 | -3.01% |
| 2026-06-25 | 132.99 | 140.01 | 128.30 | 135.81 | 135.81 | qfq | 9,814,160 | 1,326,681,341 | 5.52% |
| 2026-06-24 | 117.67 | 134.94 | 117.67 | 128.70 | 128.70 | qfq | 10,338,835 | 1,317,775,297 | 8.74% |
| 2026-06-23 | 128.60 | 129.22 | 116.67 | 118.36 | 118.36 | qfq | 10,001,460 | 1,219,994,724 | -10.79% |
| 2026-06-22 | 126.83 | 134.50 | 119.29 | 132.68 | 132.68 | qfq | 13,169,676 | 1,673,822,528 | 6.71% |
| 2026-06-18 | 115.67 | 127.50 | 112.66 | 124.34 | 124.34 | qfq | 9,769,000 | 1,212,805,016 | 7.56% |
| 2026-06-17 | 105.11 | 124.88 | 103.86 | 115.60 | 115.60 | qfq | 12,218,887 | 1,424,950,182 | 7.97% |
| 2026-06-16 | 104.34 | 108.00 | 101.40 | 107.07 | 107.07 | qfq | 9,627,739 | 1,004,651,557 | 3.05% |
| 2026-06-15 | 88.54 | 104.39 | 88.54 | 103.90 | 103.90 | qfq | 11,400,174 | 1,111,404,783 | 17.45% |
| 2026-06-12 | 85.91 | 92.10 | 85.91 | 88.46 | 88.46 | qfq | 9,494,698 | 850,684,199 | 4.93% |
| 2026-06-11 | 85.25 | 87.68 | 83.32 | 84.30 | 84.30 | qfq | 6,144,931 | 521,192,934 | -1.48% |
| 2026-06-10 | 86.18 | 88.59 | 83.98 | 85.57 | 85.57 | qfq | 8,538,447 | 734,296,748 | -6.32% |
| 2026-06-09 | 91.35 | 98.00 | 86.79 | 91.34 | 91.24 | qfq | 12,555,286 | 1,144,565,303 | 1.99% |
| 2026-06-08 | 88.10 | 93.18 | 87.00 | 89.56 | 89.46 | qfq | 10,187,001 | 922,008,419 | -5.54% |
| 2026-06-05 | 99.00 | 101.00 | 94.08 | 94.81 | 94.71 | qfq | 9,177,398 | 895,198,016 | -2.66% |
| 2026-06-04 | 96.00 | 99.00 | 93.12 | 97.40 | 97.29 | qfq | 9,963,971 | 948,423,287 | -0.99% |
| 2026-06-03 | 94.10 | 103.28 | 93.60 | 98.37 | 98.26 | qfq | 11,302,141 | 1,118,428,580 | 4.07% |
| 2026-06-02 | 96.01 | 96.47 | 91.70 | 94.52 | 94.42 | qfq | 8,257,327 | 776,468,517 | -1.85% |
| 2026-06-01 | 95.32 | 103.34 | 95.32 | 96.30 | 96.20 | qfq | 11,039,764 | 1,094,404,477 | -0.18% |
| 2026-05-29 | 96.64 | 103.01 | 94.31 | 96.47 | 96.36 | qfq | 13,898,275 | 1,356,837,930 | -0.98% |
| 2026-05-28 | 88.46 | 99.31 | 88.46 | 97.42 | 97.31 | qfq | 16,913,215 | 1,600,905,394 | 7.67% |
| 2026-05-27 | 87.06 | 95.58 | 87.00 | 90.48 | 90.38 | qfq | 17,023,102 | 1,566,970,199 | 6.86% |
| 2026-05-26 | 87.03 | 88.00 | 82.50 | 84.67 | 84.58 | qfq | 10,614,902 | 897,089,764 | -3.97% |
| 2026-05-25 | 89.97 | 89.97 | 85.30 | 88.17 | 88.07 | qfq | 12,076,602 | 1,058,027,199 | -2.01% |
| 2026-05-22 | 84.46 | 93.68 | 83.97 | 89.98 | 89.88 | qfq | 14,814,722 | 1,323,509,678 | 5.51% |
| 2026-05-21 | 92.09 | 99.58 | 85.00 | 85.28 | 85.19 | qfq | 18,654,773 | 1,698,946,257 | -3.63% |
| 2026-05-20 | 87.51 | 91.88 | 87.01 | 88.49 | 88.39 | qfq | 16,116,384 | 1,434,766,196 | 0.95% |
| 2026-05-19 | 75.10 | 91.22 | 74.41 | 87.66 | 87.56 | qfq | 19,171,532 | 1,599,463,271 | 15.31% |
| 2026-05-18 | 68.12 | 76.56 | 67.15 | 76.02 | 75.94 | qfq | 12,821,396 | 933,134,334 | 10.33% |
| 2026-05-15 | 71.17 | 73.47 | 68.02 | 68.90 | 68.82 | qfq | 10,655,709 | 747,268,099 | -2.28% |
| 2026-05-14 | 74.89 | 76.89 | 69.82 | 70.51 | 70.43 | qfq | 19,563,014 | 1,402,977,721 | 0.50% |
| 2026-05-13 | 63.55 | 70.49 | 62.66 | 70.16 | 70.08 | qfq | 13,868,222 | 921,503,864 | 8.59% |
| 2026-05-12 | 65.60 | 66.50 | 63.79 | 64.61 | 64.54 | qfq | 7,276,858 | 470,970,598 | -2.59% |
| 2026-05-11 | 64.61 | 67.48 | 63.08 | 66.33 | 66.26 | qfq | 10,760,463 | 706,099,884 | 4.80% |
| 2026-05-08 | 62.29 | 64.19 | 61.10 | 63.29 | 63.22 | qfq | 5,955,257 | 374,549,329 | 0.94% |
| 2026-05-07 | 61.09 | 63.40 | 60.24 | 62.70 | 62.63 | qfq | 5,907,061 | 367,710,529 | 2.70% |
| 2026-05-06 | 61.13 | 61.99 | 59.11 | 61.05 | 60.98 | qfq | 7,118,171 | 434,566,065 | -0.73% |
| 2026-04-30 | 62.00 | 62.81 | 60.86 | 61.50 | 61.43 | qfq | 3,607,605 | 222,332,089 | -1.46% |
| 2026-04-29 | 62.10 | 63.62 | 60.00 | 62.41 | 62.34 | qfq | 5,330,473 | 328,765,951 | 0.08% |
| 2026-04-28 | 63.45 | 64.48 | 61.88 | 62.36 | 62.29 | qfq | 4,385,300 | 274,938,427 | -1.72% |
| 2026-04-27 | 64.30 | 65.30 | 63.45 | 63.45 | 63.38 | qfq | 5,063,298 | 325,923,738 | 1.33% |
| 2026-04-24 | 63.18 | 64.14 | 62.00 | 62.62 | 62.55 | qfq | 3,769,501 | 237,133,766 | -1.09% |
| 2026-04-23 | 65.00 | 66.60 | 62.72 | 63.31 | 63.24 | qfq | 4,909,544 | 314,673,461 | -2.73% |
| 2026-04-22 | 64.00 | 65.28 | 63.05 | 65.09 | 65.02 | qfq | 4,523,849 | 290,322,703 | 1.72% |
| 2026-04-21 | 62.70 | 65.30 | 61.99 | 63.99 | 63.92 | qfq | 5,432,839 | 346,515,015 | 1.85% |
| 2026-04-20 | 61.45 | 64.33 | 60.65 | 62.83 | 62.76 | qfq | 6,533,078 | 409,528,757 | 3.29% |
| 2026-04-17 | 58.30 | 62.99 | 58.23 | 60.83 | 60.76 | qfq | 6,669,278 | 406,651,454 | 4.18% |
| 2026-04-16 | 58.11 | 58.99 | 57.89 | 58.39 | 58.33 | qfq | 3,255,763 | 189,930,514 | -0.03% |
| 2026-04-15 | 59.00 | 60.39 | 58.18 | 58.41 | 58.35 | qfq | 3,977,306 | 235,569,669 | -0.98% |
| 2026-04-14 | 58.44 | 60.31 | 58.07 | 58.99 | 58.93 | qfq | 4,781,613 | 283,136,803 | 1.31% |
| 2026-04-13 | 58.47 | 59.49 | 57.00 | 58.23 | 58.17 | qfq | 4,677,500 | 272,443,024 | -0.95% |
| 2026-04-10 | 60.00 | 60.39 | 58.79 | 58.79 | 58.73 | qfq | 5,919,065 | 351,927,791 | -0.63% |
| 2026-04-09 | 56.35 | 59.99 | 56.18 | 59.16 | 59.10 | qfq | 7,917,755 | 463,447,742 | 3.43% |
| 2026-04-08 | 55.47 | 57.34 | 54.70 | 57.20 | 57.14 | qfq | 6,162,033 | 345,945,763 | 4.95% |
| 2026-04-07 | 52.29 | 55.58 | 52.29 | 54.50 | 54.44 | qfq | 4,687,262 | 256,229,284 | 3.83% |
| 2026-04-03 | 52.40 | 53.47 | 52.05 | 52.49 | 52.43 | qfq | 3,013,809 | 158,788,972 | 0.44% |
| 2026-04-02 | 52.16 | 53.80 | 51.70 | 52.26 | 52.20 | qfq | 2,686,472 | 141,571,797 | -0.78% |
| 2026-04-01 | 52.81 | 53.45 | 52.13 | 52.67 | 52.61 | qfq | 3,071,423 | 162,002,600 | 1.90% |
| 2026-03-31 | 52.87 | 53.95 | 51.69 | 51.69 | 51.63 | qfq | 3,315,609 | 174,075,447 | -2.69% |
| 2026-03-30 | 52.30 | 53.95 | 51.97 | 53.12 | 53.06 | qfq | 3,005,437 | 159,023,045 | 0.08% |
| 2026-03-27 | 50.98 | 53.85 | 50.47 | 53.08 | 53.02 | qfq | 4,674,037 | 246,606,283 | 2.63% |
| 2026-03-26 | 51.73 | 52.94 | 50.93 | 51.72 | 51.66 | qfq | 3,324,532 | 172,173,681 | -0.12% |
| 2026-03-25 | 51.09 | 53.00 | 50.76 | 51.78 | 51.72 | qfq | 4,158,273 | 216,188,571 | 1.35% |
| 2026-03-24 | 48.28 | 51.20 | 47.77 | 51.09 | 51.03 | qfq | 7,660,014 | 379,834,758 | 8.82% |
| 2026-03-23 | 49.05 | 50.27 | 46.70 | 46.95 | 46.90 | qfq | 7,145,739 | 345,893,620 | -7.76% |
| 2026-03-20 | 52.58 | 53.80 | 50.87 | 50.90 | 50.84 | qfq | 4,098,721 | 215,726,269 | -2.23% |
| 2026-03-19 | 53.00 | 53.45 | 51.80 | 52.06 | 52.00 | qfq | 4,244,204 | 223,215,067 | -3.90% |
| 2026-03-18 | 53.51 | 54.28 | 52.58 | 54.17 | 54.11 | qfq | 3,248,148 | 173,514,741 | 2.02% |
| 2026-03-17 | 56.07 | 56.27 | 53.06 | 53.10 | 53.04 | qfq | 4,496,591 | 243,299,627 | -4.84% |
| 2026-03-16 | 55.84 | 56.27 | 53.75 | 55.80 | 55.74 | qfq | 5,664,495 | 311,269,639 | -0.53% |
| 2026-03-13 | 56.27 | 57.80 | 54.93 | 56.10 | 56.04 | qfq | 5,589,082 | 314,013,618 | -1.51% |
| 2026-03-12 | 55.50 | 58.22 | 55.37 | 56.96 | 56.90 | qfq | 6,948,903 | 394,678,394 | 1.66% |
| 2026-03-11 | 56.10 | 58.97 | 55.68 | 56.03 | 55.97 | qfq | 7,759,891 | 443,386,103 | -0.34% |
| 2026-03-10 | 55.25 | 58.20 | 55.25 | 56.22 | 56.16 | qfq | 8,369,358 | 474,285,014 | 2.57% |
| 2026-03-09 | 58.00 | 58.00 | 53.81 | 54.81 | 54.75 | qfq | 9,694,342 | 538,132,274 | -9.33% |
| 2026-03-06 | 62.58 | 62.85 | 60.08 | 60.45 | 60.38 | qfq | 12,806,700 | 778,828,598 | -6.42% |
| 2026-03-05 | 60.99 | 64.60 | 58.69 | 64.60 | 64.53 | qfq | 17,451,073 | 1,082,701,606 | 8.59% |
| 2026-03-04 | 56.99 | 62.00 | 56.70 | 59.49 | 59.43 | qfq | 8,501,471 | 507,415,254 | 2.52% |
| 2026-03-03 | 59.01 | 60.88 | 55.60 | 58.03 | 57.97 | qfq | 12,542,092 | 725,548,990 | -1.88% |
| 2026-03-02 | 59.54 | 60.73 | 58.71 | 59.14 | 59.08 | qfq | 6,657,038 | 394,949,222 | -2.63% |
| 2026-02-27 | 57.90 | 61.50 | 55.80 | 60.74 | 60.67 | qfq | 11,425,619 | 675,065,856 | 2.48% |
| 2026-02-26 | 57.05 | 59.95 | 56.43 | 59.27 | 59.21 | qfq | 10,878,009 | 633,350,127 | 3.78% |
| 2026-02-25 | 57.92 | 58.68 | 56.13 | 57.11 | 57.05 | qfq | 7,510,791 | 427,691,016 | -1.74% |
| 2026-02-24 | 55.24 | 59.18 | 53.88 | 58.12 | 58.06 | qfq | 7,813,297 | 445,666,912 | 5.92% |
| 2026-02-13 | 55.26 | 56.76 | 54.75 | 54.87 | 54.81 | qfq | 3,245,709 | 180,795,666 | -1.31% |
| 2026-02-12 | 53.77 | 55.65 | 53.77 | 55.60 | 55.54 | qfq | 4,138,892 | 227,764,903 | 2.79% |
| 2026-02-11 | 54.84 | 55.69 | 54.03 | 54.09 | 54.03 | qfq | 5,417,552 | 296,327,609 | -1.65% |
| 2026-02-10 | 57.52 | 57.83 | 54.50 | 55.00 | 54.94 | qfq | 7,637,931 | 424,984,806 | -4.70% |
| 2026-02-09 | 57.16 | 59.45 | 56.48 | 57.71 | 57.65 | qfq | 5,075,182 | 294,731,568 | 2.20% |
| 2026-02-06 | 57.05 | 58.04 | 55.50 | 56.47 | 56.41 | qfq | 4,985,981 | 282,538,336 | -1.60% |
| 2026-02-05 | 58.00 | 59.20 | 56.02 | 57.39 | 57.33 | qfq | 5,270,982 | 302,479,064 | -1.93% |
| 2026-02-04 | 58.62 | 58.67 | 56.41 | 58.52 | 58.46 | qfq | 5,185,808 | 297,890,250 | -1.13% |
| 2026-02-03 | 55.83 | 60.59 | 55.10 | 59.19 | 59.13 | qfq | 8,663,238 | 503,452,926 | 7.09% |
| 2026-02-02 | 57.89 | 58.49 | 55.27 | 55.27 | 55.21 | qfq | 4,666,213 | 263,501,655 | -4.66% |
| 2026-01-30 | 56.70 | 58.90 | 55.68 | 57.97 | 57.91 | qfq | 6,880,125 | 394,373,874 | 2.60% |
| 2026-01-29 | 57.89 | 59.45 | 56.50 | 56.50 | 56.44 | qfq | 7,085,125 | 409,372,258 | -2.92% |
| 2026-01-28 | 59.69 | 60.00 | 56.00 | 58.20 | 58.14 | qfq | 10,292,271 | 591,040,289 | -3.37% |
| 2026-01-27 | 58.76 | 61.58 | 57.70 | 60.23 | 60.16 | qfq | 9,447,729 | 567,819,539 | 1.62% |
| 2026-01-26 | 59.09 | 59.84 | 56.74 | 59.27 | 59.21 | qfq | 8,231,575 | 478,130,058 | -0.13% |
| 2026-01-23 | 59.03 | 60.97 | 57.55 | 59.35 | 59.29 | qfq | 8,262,701 | 492,682,271 | 0.58% |
| 2026-01-22 | 62.40 | 63.70 | 58.33 | 59.01 | 58.95 | qfq | 10,393,174 | 622,547,068 | -4.30% |
| 2026-01-21 | 57.29 | 63.87 | 55.56 | 61.66 | 61.59 | qfq | 13,538,760 | 806,982,210 | 10.19% |
| 2026-01-20 | 56.65 | 58.64 | 54.90 | 55.96 | 55.90 | qfq | 9,113,171 | 513,244,424 | 0.07% |
| 2026-01-19 | 55.32 | 56.90 | 54.59 | 55.92 | 55.86 | qfq | 8,927,699 | 499,072,937 | -0.64% |
| 2026-01-16 | 51.27 | 58.46 | 50.50 | 56.28 | 56.22 | qfq | 18,105,524 | 988,456,961 | 9.81% |
| 2026-01-15 | 48.50 | 51.98 | 48.50 | 51.25 | 51.19 | qfq | 10,030,283 | 508,493,867 | 2.79% |
| 2026-01-14 | 48.88 | 51.04 | 48.21 | 49.86 | 49.81 | qfq | 9,843,700 | 489,063,412 | 2.38% |
| 2026-01-13 | 49.30 | 49.78 | 48.00 | 48.70 | 48.65 | qfq | 9,406,925 | 459,713,259 | -1.62% |
| 2026-01-12 | 51.17 | 51.30 | 48.04 | 49.50 | 49.45 | qfq | 14,272,932 | 700,697,466 | -3.36% |
| 2026-01-09 | 50.19 | 51.97 | 49.78 | 51.22 | 51.16 | qfq | 8,888,326 | 452,979,949 | 0.27% |
| 2026-01-08 | 52.76 | 53.22 | 50.15 | 51.08 | 51.02 | qfq | 14,069,645 | 726,211,832 | -6.05% |
| 2026-01-07 | 48.40 | 54.99 | 47.00 | 54.37 | 54.31 | qfq | 19,173,266 | 992,372,132 | 12.31% |
| 2026-01-06 | 48.01 | 49.30 | 47.34 | 48.41 | 48.36 | qfq | 7,542,048 | 363,730,545 | 0.10% |
| 2026-01-05 | 48.46 | 49.80 | 47.10 | 48.36 | 48.31 | qfq | 8,080,191 | 388,268,083 | -0.60% |
| 2025-12-31 | 49.23 | 50.00 | 47.91 | 48.65 | 48.60 | qfq | 7,484,472 | 364,311,914 | -0.86% |
| 2025-12-30 | 49.51 | 50.99 | 48.68 | 49.07 | 49.02 | qfq | 13,015,887 | 644,909,088 | -1.84% |
| 2025-12-29 | 43.33 | 51.00 | 42.81 | 49.99 | 49.94 | qfq | 17,643,796 | 827,488,348 | 15.26% |
| 2025-12-26 | 44.48 | 44.89 | 42.91 | 43.37 | 43.32 | qfq | 13,133,600 | 577,675,389 | -5.68% |
| 2025-12-25 | 45.51 | 46.18 | 44.81 | 45.98 | 45.93 | qfq | 6,919,353 | 314,619,274 | 0.70% |
| 2025-12-24 | 46.98 | 47.20 | 45.49 | 45.66 | 45.61 | qfq | 9,107,786 | 419,067,256 | -2.12% |
| 2025-12-23 | 43.15 | 47.50 | 42.80 | 46.65 | 46.60 | qfq | 12,968,794 | 594,004,963 | 7.04% |
| 2025-12-22 | 41.60 | 44.69 | 41.59 | 43.58 | 43.53 | qfq | 12,499,651 | 546,684,362 | 4.76% |
| 2025-12-19 | 40.22 | 41.83 | 39.62 | 41.60 | 41.55 | qfq | 10,015,538 | 406,599,849 | 3.51% |
| 2025-12-18 | 38.69 | 41.50 | 38.69 | 40.19 | 40.15 | qfq | 13,870,231 | 561,594,925 | 5.43% |
| 2025-12-17 | 35.70 | 38.18 | 35.13 | 38.12 | 38.08 | qfq | 6,460,855 | 237,720,917 | 6.78% |
| 2025-12-16 | 36.81 | 36.85 | 35.38 | 35.70 | 35.66 | qfq | 3,289,900 | 117,897,883 | -2.94% |
| 2025-12-15 | 36.81 | 37.66 | 36.62 | 36.78 | 36.74 | qfq | 2,683,200 | 99,425,674 | -1.68% |
| 2025-12-12 | 37.23 | 37.65 | 36.66 | 37.41 | 37.37 | qfq | 2,642,106 | 98,332,029 | 0.51% |
| 2025-12-11 | 38.30 | 38.48 | 37.20 | 37.22 | 37.18 | qfq | 3,239,414 | 121,563,974 | -2.31% |
| 2025-12-10 | 38.40 | 38.60 | 37.50 | 38.10 | 38.06 | qfq | 3,252,900 | 123,539,940 | -1.24% |
| 2025-12-09 | 38.67 | 39.10 | 38.38 | 38.58 | 38.54 | qfq | 4,157,825 | 160,900,006 | -0.59% |
| 2025-12-08 | 37.80 | 39.00 | 37.80 | 38.81 | 38.77 | qfq | 4,548,788 | 175,986,546 | 2.56% |
| 2025-12-05 | 37.02 | 37.85 | 37.02 | 37.84 | 37.80 | qfq | 3,675,930 | 138,298,675 | 1.69% |
| 2025-12-04 | 37.00 | 38.10 | 36.54 | 37.21 | 37.17 | qfq | 5,138,396 | 190,482,193 | -2.87% |
| 2025-12-03 | 37.65 | 39.66 | 37.48 | 38.31 | 38.27 | qfq | 7,057,187 | 273,295,940 | 2.16% |
| 2025-12-02 | 38.63 | 38.83 | 37.30 | 37.50 | 37.46 | qfq | 4,183,804 | 158,563,491 | -4.02% |
| 2025-12-01 | 38.38 | 39.18 | 38.02 | 39.07 | 39.03 | qfq | 4,201,100 | 162,925,150 | 1.88% |
| 2025-11-28 | 38.15 | 38.58 | 37.84 | 38.35 | 38.31 | qfq | 3,656,438 | 139,852,270 | -0.03% |
| 2025-11-27 | 36.95 | 39.50 | 36.95 | 38.36 | 38.32 | qfq | 7,495,138 | 288,951,325 | 3.96% |
| 2025-11-26 | 37.40 | 37.70 | 36.80 | 36.90 | 36.86 | qfq | 3,693,573 | 137,129,434 | -1.47% |
| 2025-11-25 | 37.02 | 38.22 | 37.02 | 37.45 | 37.41 | qfq | 4,234,128 | 159,580,941 | 1.22% |
| 2025-11-24 | 36.68 | 37.20 | 36.20 | 37.00 | 36.96 | qfq | 3,950,009 | 145,102,944 | 2.13% |
| 2025-11-21 | 37.75 | 37.75 | 36.13 | 36.23 | 36.19 | qfq | 4,643,664 | 170,802,555 | -4.73% |
| 2025-11-20 | 38.98 | 39.38 | 37.78 | 38.03 | 37.99 | qfq | 4,185,809 | 160,579,082 | -1.63% |
| 2025-11-19 | 40.34 | 40.78 | 38.20 | 38.66 | 38.62 | qfq | 5,964,345 | 233,652,931 | -4.64% |
| 2025-11-18 | 41.01 | 41.65 | 40.25 | 40.54 | 40.50 | qfq | 4,465,308 | 182,247,662 | -0.78% |
| 2025-11-17 | 41.60 | 42.37 | 40.72 | 40.86 | 40.82 | qfq | 5,605,226 | 231,363,962 | -2.48% |
| 2025-11-14 | 42.21 | 43.28 | 41.03 | 41.90 | 41.85 | qfq | 6,832,006 | 288,767,027 | -2.60% |
| 2025-11-13 | 43.00 | 43.99 | 42.70 | 43.02 | 42.97 | qfq | 7,960,283 | 343,742,743 | -1.19% |
| 2025-11-12 | 43.64 | 44.50 | 42.18 | 43.54 | 43.49 | qfq | 9,163,073 | 397,383,494 | -1.52% |
| 2025-11-11 | 43.22 | 45.22 | 42.91 | 44.21 | 44.16 | qfq | 14,381,511 | 635,384,188 | 0.52% |
| 2025-11-10 | 41.39 | 44.88 | 40.98 | 43.98 | 43.93 | qfq | 16,646,654 | 715,843,813 | 8.70% |
| 2025-11-07 | 40.46 | 41.45 | 39.62 | 40.46 | 40.42 | qfq | 7,797,998 | 315,775,362 | 0.15% |
| 2025-11-06 | 39.86 | 41.00 | 39.86 | 40.40 | 40.36 | qfq | 6,276,000 | 253,660,182 | -0.25% |
| 2025-11-05 | 39.70 | 41.10 | 39.14 | 40.50 | 40.46 | qfq | 6,643,300 | 266,119,106 | 0.57% |
| 2025-11-04 | 41.57 | 41.83 | 39.99 | 40.27 | 40.23 | qfq | 5,417,172 | 220,218,649 | -3.59% |
| 2025-11-03 | 42.09 | 42.49 | 40.35 | 41.77 | 41.72 | qfq | 6,763,788 | 279,294,734 | -0.74% |
| 2025-10-31 | 44.14 | 44.45 | 42.04 | 42.08 | 42.03 | qfq | 10,109,572 | 433,835,508 | -5.05% |
| 2025-10-30 | 46.00 | 46.80 | 44.10 | 44.32 | 44.27 | qfq | 11,972,944 | 542,580,833 | -1.73% |
| 2025-10-29 | 45.00 | 46.30 | 44.92 | 45.10 | 45.05 | qfq | 11,926,615 | 542,414,168 | 0.71% |
| 2025-10-28 | 46.03 | 46.43 | 44.50 | 44.78 | 44.73 | qfq | 10,085,155 | 455,559,247 | -3.55% |
| 2025-10-27 | 46.82 | 48.12 | 45.66 | 46.43 | 46.38 | qfq | 16,599,276 | 775,192,071 | 3.02% |
| 2025-10-24 | 41.25 | 47.56 | 40.60 | 45.07 | 45.02 | qfq | 18,142,210 | 808,776,493 | 11.89% |
| 2025-10-23 | 40.52 | 40.71 | 39.61 | 40.28 | 40.24 | qfq | 5,477,593 | 219,195,816 | -1.18% |
| 2025-10-22 | 41.27 | 41.55 | 40.00 | 40.76 | 40.72 | qfq | 8,700,482 | 354,495,207 | -2.25% |
| 2025-10-21 | 37.47 | 42.96 | 37.28 | 41.70 | 41.65 | qfq | 16,511,775 | 679,013,965 | 11.80% |
| 2025-10-20 | 36.44 | 38.05 | 36.15 | 37.30 | 37.26 | qfq | 6,916,003 | 256,226,800 | 4.22% |
| 2025-10-17 | 37.89 | 38.33 | 35.79 | 35.79 | 35.75 | qfq | 6,032,365 | 222,346,894 | -5.99% |
| 2025-10-16 | 40.18 | 40.18 | 37.70 | 38.07 | 38.03 | qfq | 8,758,077 | 337,672,245 | -5.27% |
| 2025-10-15 | 42.70 | 42.70 | 39.40 | 40.19 | 40.15 | qfq | 8,641,747 | 349,628,348 | -3.16% |
| 2025-10-14 | 43.68 | 43.98 | 41.41 | 41.50 | 41.45 | qfq | 11,633,171 | 497,077,138 | -3.29% |
| 2025-10-13 | 37.91 | 43.10 | 37.77 | 42.91 | 42.86 | qfq | 14,709,533 | 612,063,039 | 7.46% |
| 2025-10-10 | 40.43 | 40.56 | 38.87 | 39.93 | 39.89 | qfq | 7,598,054 | 301,871,631 | 0.76% |
| 2025-10-09 | 39.51 | 40.55 | 39.13 | 39.63 | 39.59 | qfq | 6,364,439 | 253,923,863 | 0.38% |
| 2025-09-30 | 40.00 | 40.30 | 39.21 | 39.48 | 39.44 | qfq | 7,180,813 | 285,215,566 | -0.83% |
| 2025-09-29 | 39.92 | 40.49 | 39.52 | 39.81 | 39.77 | qfq | 6,333,887 | 252,312,408 | -0.23% |
| 2025-09-26 | 41.79 | 42.30 | 39.90 | 39.90 | 39.86 | qfq | 12,025,913 | 490,047,227 | -6.84% |
| 2025-09-25 | 44.51 | 45.54 | 42.82 | 42.83 | 42.78 | qfq | 16,139,783 | 706,620,136 | -6.69% |
| 2025-09-24 | 43.07 | 49.88 | 42.20 | 45.90 | 45.85 | qfq | 20,114,926 | 934,954,405 | 5.81% |
| 2025-09-23 | 41.67 | 43.38 | 40.00 | 43.38 | 43.33 | qfq | 12,909,964 | 534,231,951 | 2.77% |
| 2025-09-22 | 39.45 | 43.43 | 39.31 | 42.21 | 42.16 | qfq | 15,991,231 | 666,654,476 | 3.25% |
| 2025-09-19 | 39.19 | 42.94 | 39.00 | 40.88 | 40.84 | qfq | 13,499,685 | 555,922,355 | 4.05% |
| 2025-09-18 | 39.66 | 40.57 | 38.61 | 39.29 | 39.25 | qfq | 9,263,805 | 368,836,303 | -2.26% |
| 2025-09-17 | 40.19 | 41.41 | 39.50 | 40.20 | 40.16 | qfq | 10,878,888 | 440,022,681 | 0.93% |
| 2025-09-16 | 37.91 | 40.50 | 37.46 | 39.83 | 39.79 | qfq | 10,712,388 | 425,379,110 | 5.09% |
| 2025-09-15 | 38.34 | 38.97 | 37.51 | 37.90 | 37.86 | qfq | 5,765,304 | 219,555,886 | -1.92% |
| 2025-09-12 | 36.95 | 40.49 | 35.99 | 38.64 | 38.60 | qfq | 10,662,718 | 416,934,838 | 4.57% |
| 2025-09-11 | 36.00 | 37.34 | 35.42 | 36.95 | 36.91 | qfq | 4,957,330 | 181,855,003 | 2.30% |
| 2025-09-10 | 36.00 | 36.83 | 35.49 | 36.12 | 36.08 | qfq | 3,152,162 | 114,092,415 | -0.22% |
| 2025-09-09 | 37.49 | 37.77 | 35.96 | 36.20 | 36.16 | qfq | 4,342,039 | 159,940,110 | -3.98% |
| 2025-09-08 | 36.03 | 38.70 | 35.50 | 37.70 | 37.66 | qfq | 6,497,100 | 240,114,690 | 3.80% |
| 2025-09-05 | 35.60 | 36.36 | 35.50 | 36.32 | 36.28 | qfq | 4,837,500 | 174,056,440 | 2.25% |
| 2025-09-04 | 37.55 | 38.71 | 34.68 | 35.52 | 35.48 | qfq | 6,419,453 | 235,702,698 | -5.41% |
| 2025-09-03 | 38.75 | 39.31 | 37.34 | 37.55 | 37.51 | qfq | 4,786,090 | 183,342,133 | -3.07% |
| 2025-09-02 | 40.17 | 40.56 | 38.23 | 38.74 | 38.70 | qfq | 7,112,716 | 279,141,238 | -3.68% |
| 2025-09-01 | 39.20 | 40.50 | 38.76 | 40.22 | 40.18 | qfq | 10,218,632 | 406,329,645 | 3.00% |
| 2025-08-29 | 37.94 | 40.58 | 37.85 | 39.05 | 39.01 | qfq | 14,648,071 | 571,341,189 | 5.03% |
| 2025-08-28 | 34.50 | 37.30 | 34.31 | 37.18 | 37.14 | qfq | 8,924,099 | 320,256,087 | 8.08% |
| 2025-08-27 | 35.58 | 35.95 | 34.40 | 34.40 | 34.36 | qfq | 4,921,600 | 173,778,659 | -3.53% |
| 2025-08-26 | 36.77 | 36.87 | 35.47 | 35.66 | 35.62 | qfq | 5,938,107 | 214,377,867 | -3.49% |
| 2025-08-25 | 36.32 | 37.28 | 36.15 | 36.95 | 36.91 | qfq | 7,258,338 | 265,918,419 | 2.75% |
| 2025-08-22 | 34.50 | 36.50 | 34.30 | 35.96 | 35.92 | qfq | 8,244,057 | 294,040,362 | 4.08% |
| 2025-08-21 | 36.25 | 36.57 | 34.25 | 34.55 | 34.51 | qfq | 9,516,751 | 332,620,162 | -4.87% |
| 2025-08-20 | 36.76 | 36.76 | 35.26 | 36.32 | 36.28 | qfq | 6,165,695 | 221,940,444 | -1.20% |
| 2025-08-19 | 37.63 | 37.90 | 36.23 | 36.76 | 36.72 | qfq | 8,839,555 | 326,140,945 | -2.98% |
| 2025-08-18 | 36.51 | 38.69 | 36.45 | 37.89 | 37.85 | qfq | 14,890,621 | 561,602,086 | 2.41% |
| 2025-08-15 | 34.30 | 37.72 | 34.22 | 37.00 | 36.96 | qfq | 19,200,785 | 689,573,492 | 7.37% |
| 2025-08-14 | 34.80 | 37.75 | 34.46 | 34.46 | 34.42 | qfq | 15,228,126 | 548,200,752 | 0.17% |
| 2025-08-13 | 34.27 | 34.68 | 33.49 | 34.40 | 34.36 | qfq | 8,461,805 | 288,222,411 | 0.32% |
| 2025-08-12 | 34.66 | 35.55 | 33.80 | 34.29 | 34.25 | qfq | 13,716,693 | 473,517,929 | 2.36% |
| 2025-08-11 | 31.89 | 34.16 | 31.80 | 33.50 | 33.46 | qfq | 11,713,821 | 390,647,709 | 4.85% |
| 2025-08-08 | 32.15 | 32.62 | 31.70 | 31.95 | 31.92 | qfq | 4,552,250 | 146,200,708 | -1.39% |
| 2025-08-07 | 31.80 | 32.75 | 31.52 | 32.40 | 32.36 | qfq | 6,667,091 | 214,277,745 | 1.28% |
| 2025-08-06 | 31.85 | 32.19 | 31.54 | 31.99 | 31.96 | qfq | 4,566,964 | 145,849,646 | 0.28% |
| 2025-08-05 | 32.02 | 32.65 | 31.68 | 31.90 | 31.87 | qfq | 6,563,370 | 210,687,321 | -1.66% |
| 2025-08-04 | 31.00 | 32.50 | 30.41 | 32.44 | 32.40 | qfq | 10,648,600 | 339,643,112 | 5.43% |
| 2025-08-01 | 30.75 | 31.83 | 30.75 | 30.77 | 30.74 | qfq | 4,014,200 | 124,655,369 | -0.58% |
| 2025-07-31 | 30.81 | 31.97 | 30.76 | 30.95 | 30.92 | qfq | 4,918,024 | 154,327,462 | -0.45% |
| 2025-07-30 | 31.23 | 31.49 | 30.74 | 31.09 | 31.06 | qfq | 5,086,258 | 158,000,781 | -1.27% |
| 2025-07-29 | 30.79 | 31.85 | 30.55 | 31.49 | 31.46 | qfq | 8,278,087 | 259,087,645 | 1.71% |
| 2025-07-28 | 29.80 | 31.14 | 29.61 | 30.96 | 30.93 | qfq | 8,207,204 | 250,553,130 | 1.28% |
| 2025-07-25 | 28.79 | 31.00 | 28.57 | 30.57 | 30.54 | qfq | 10,171,615 | 303,330,229 | 6.26% |
| 2025-07-24 | 28.55 | 28.82 | 28.41 | 28.77 | 28.74 | qfq | 2,459,300 | 70,636,078 | 1.23% |
| 2025-07-23 | 28.72 | 28.76 | 28.27 | 28.42 | 28.39 | qfq | 2,633,779 | 74,910,480 | -1.04% |
| 2025-07-22 | 28.86 | 29.02 | 28.59 | 28.72 | 28.69 | qfq | 2,594,135 | 74,712,570 | -0.42% |
| 2025-07-21 | 28.80 | 29.12 | 28.72 | 28.84 | 28.81 | qfq | 2,247,600 | 64,856,712 | -0.72% |
| 2025-07-18 | 28.92 | 29.13 | 28.48 | 29.05 | 29.02 | qfq | 3,304,400 | 95,128,277 | 0.45% |
| 2025-07-17 | 27.98 | 28.99 | 27.98 | 28.92 | 28.89 | qfq | 4,698,100 | 134,686,052 | 2.70% |
| 2025-07-16 | 27.80 | 28.32 | 27.72 | 28.16 | 28.13 | qfq | 3,255,700 | 91,668,673 | 0.82% |
| 2025-07-15 | 29.05 | 29.06 | 27.59 | 27.93 | 27.90 | qfq | 8,453,500 | 237,374,644 | -5.80% |
| 2025-07-14 | 30.17 | 30.18 | 29.31 | 29.65 | 29.62 | qfq | 3,739,109 | 110,860,262 | -1.76% |
| 2025-07-11 | 30.16 | 30.59 | 29.90 | 30.18 | 30.15 | qfq | 2,990,700 | 90,385,455 | -0.40% |
| 2025-07-10 | 30.60 | 30.62 | 30.10 | 30.30 | 30.27 | qfq | 3,244,600 | 98,358,668 | -0.98% |
| 2025-07-09 | 30.47 | 30.81 | 30.28 | 30.60 | 30.57 | qfq | 4,491,500 | 137,143,786 | 0.36% |
| 2025-07-08 | 29.82 | 31.28 | 29.72 | 30.49 | 30.46 | qfq | 6,647,300 | 204,006,505 | 1.91% |
| 2025-07-07 | 29.65 | 30.37 | 29.60 | 29.92 | 29.89 | qfq | 3,538,200 | 105,851,425 | 0.27% |
| 2025-07-04 | 30.63 | 30.74 | 29.78 | 29.84 | 29.81 | qfq | 4,845,500 | 145,729,789 | -2.99% |
| 2025-07-03 | 31.00 | 31.40 | 30.44 | 30.76 | 30.73 | qfq | 5,616,600 | 172,589,910 | -1.63% |
| 2025-07-02 | 31.02 | 32.33 | 30.84 | 31.27 | 31.24 | qfq | 9,275,300 | 292,275,876 | -0.82% |
| 2025-07-01 | 32.73 | 33.32 | 30.80 | 31.53 | 31.50 | qfq | 14,086,122 | 446,333,985 | 0.22% |
| 2025-06-30 | 29.10 | 31.50 | 29.10 | 31.46 | 31.43 | qfq | 12,231,929 | 371,690,558 | 7.89% |
| 2025-06-27 | 29.10 | 29.37 | 28.88 | 29.16 | 29.13 | qfq | 3,285,300 | 95,820,952 | 0.62% |
| 2025-06-26 | 29.42 | 29.63 | 28.96 | 28.98 | 28.95 | qfq | 4,626,207 | 135,534,003 | -1.76% |
| 2025-06-25 | 29.80 | 29.80 | 29.19 | 29.50 | 29.47 | qfq | 5,807,824 | 170,972,254 | -1.04% |
| 2025-06-24 | 29.42 | 29.84 | 29.18 | 29.81 | 29.78 | qfq | 7,518,734 | 222,307,373 | -0.60% |
| 2025-06-23 | 28.90 | 30.56 | 28.56 | 29.99 | 29.96 | qfq | 7,555,905 | 224,592,213 | 2.11% |
| 2025-06-20 | 28.05 | 29.60 | 28.00 | 29.37 | 29.34 | qfq | 8,044,070 | 233,890,020 | 4.08% |
| 2025-06-19 | 28.53 | 29.00 | 27.89 | 28.22 | 28.19 | qfq | 3,911,100 | 111,298,867 | -2.01% |
| 2025-06-18 | 28.70 | 29.15 | 28.16 | 28.80 | 28.67 | qfq | 3,515,100 | 100,283,670 | 0.00% |
| 2025-06-17 | 28.74 | 29.28 | 28.38 | 28.80 | 28.67 | qfq | 4,204,200 | 121,195,196 | -0.38% |
| 2025-06-16 | 27.73 | 29.50 | 27.72 | 28.91 | 28.78 | qfq | 5,122,433 | 146,641,213 | 3.36% |
| 2025-06-13 | 29.18 | 29.20 | 27.91 | 27.97 | 27.84 | qfq | 5,574,750 | 158,378,927 | -4.51% |
| 2025-06-12 | 27.99 | 30.95 | 27.25 | 29.29 | 29.16 | qfq | 9,230,014 | 266,726,756 | 7.05% |
| 2025-06-11 | 27.16 | 27.88 | 27.16 | 27.36 | 27.24 | qfq | 2,154,210 | 59,335,141 | 0.77% |
| 2025-06-10 | 27.81 | 27.97 | 26.71 | 27.15 | 27.03 | qfq | 3,013,700 | 82,146,587 | -2.69% |
| 2025-06-09 | 27.69 | 28.10 | 27.68 | 27.90 | 27.77 | qfq | 1,879,500 | 52,478,457 | 0.47% |
| 2025-06-06 | 28.00 | 28.17 | 27.68 | 27.77 | 27.64 | qfq | 2,020,200 | 56,325,989 | -0.89% |
| 2025-06-05 | 27.63 | 28.13 | 27.13 | 28.02 | 27.89 | qfq | 2,738,330 | 75,808,712 | 0.97% |
| 2025-06-04 | 27.69 | 27.95 | 27.50 | 27.75 | 27.62 | qfq | 1,768,600 | 49,204,519 | 0.18% |
| 2025-06-03 | 27.20 | 28.07 | 27.20 | 27.70 | 27.57 | qfq | 2,047,100 | 56,941,497 | 0.29% |
| 2025-05-30 | 28.10 | 28.32 | 27.39 | 27.62 | 27.49 | qfq | 2,804,700 | 77,818,445 | -1.46% |
| 2025-05-29 | 27.40 | 28.17 | 27.39 | 28.03 | 27.90 | qfq | 2,661,200 | 74,360,986 | 1.82% |
| 2025-05-28 | 29.25 | 29.26 | 27.16 | 27.53 | 27.40 | qfq | 5,248,827 | 146,921,621 | -5.91% |
| 2025-05-27 | 29.48 | 30.17 | 29.20 | 29.26 | 29.13 | qfq | 3,658,100 | 108,706,772 | -0.78% |
| 2025-05-26 | 29.00 | 29.59 | 28.55 | 29.49 | 29.36 | qfq | 3,035,404 | 88,071,150 | 2.04% |
| 2025-05-23 | 29.36 | 29.84 | 28.88 | 28.90 | 28.77 | qfq | 3,302,900 | 97,279,461 | -1.53% |
| 2025-05-22 | 29.50 | 29.75 | 29.20 | 29.35 | 29.22 | qfq | 2,609,198 | 76,882,142 | -1.05% |
| 2025-05-21 | 30.02 | 30.45 | 29.56 | 29.66 | 29.53 | qfq | 3,136,221 | 93,474,820 | -2.27% |
| 2025-05-20 | 30.00 | 30.51 | 29.70 | 30.35 | 30.21 | qfq | 4,702,000 | 142,081,766 | 2.02% |
| 2025-05-19 | 29.30 | 29.90 | 28.89 | 29.75 | 29.61 | qfq | 3,010,700 | 88,941,983 | 1.54% |
| 2025-05-16 | 29.26 | 29.69 | 29.01 | 29.30 | 29.17 | qfq | 2,854,436 | 84,058,303 | 0.17% |
| 2025-05-15 | 29.79 | 30.56 | 29.22 | 29.25 | 29.12 | qfq | 4,301,200 | 128,303,615 | -2.76% |
| 2025-05-14 | 30.15 | 30.36 | 29.46 | 30.08 | 29.94 | qfq | 4,592,482 | 137,458,742 | 0.27% |
| 2025-05-13 | 30.81 | 30.85 | 29.66 | 30.00 | 29.86 | qfq | 5,602,901 | 168,491,817 | -2.22% |
| 2025-05-12 | 30.09 | 30.92 | 29.77 | 30.68 | 30.54 | qfq | 8,324,934 | 253,641,739 | 2.82% |
| 2025-05-09 | 29.71 | 30.48 | 28.65 | 29.84 | 29.70 | qfq | 7,975,719 | 236,155,155 | 0.95% |
| 2025-05-08 | 29.50 | 30.06 | 29.32 | 29.56 | 29.43 | qfq | 4,034,500 | 119,538,407 | -0.07% |
| 2025-05-07 | 29.20 | 30.66 | 29.20 | 29.58 | 29.45 | qfq | 7,007,200 | 208,858,075 | 2.32% |
| 2025-05-06 | 28.39 | 28.97 | 28.31 | 28.91 | 28.78 | qfq | 4,255,772 | 122,256,699 | 1.94% |
| 2025-04-30 | 27.72 | 29.05 | 27.67 | 28.36 | 28.23 | qfq | 4,911,390 | 139,768,511 | 4.11% |
| 2025-04-29 | 26.88 | 27.70 | 26.88 | 27.24 | 27.12 | qfq | 3,455,000 | 94,506,234 | -2.47% |
| 2025-04-28 | 28.12 | 28.62 | 27.85 | 27.93 | 27.80 | qfq | 2,643,600 | 74,331,123 | -0.46% |
| 2025-04-25 | 27.91 | 28.58 | 27.90 | 28.06 | 27.93 | qfq | 2,776,400 | 78,358,737 | 1.26% |
| 2025-04-24 | 28.46 | 28.53 | 27.46 | 27.71 | 27.58 | qfq | 3,027,700 | 84,575,183 | -2.94% |
| 2025-04-23 | 28.80 | 28.88 | 28.36 | 28.55 | 28.42 | qfq | 2,931,200 | 83,761,413 | 0.11% |
| 2025-04-22 | 28.65 | 28.99 | 28.22 | 28.52 | 28.39 | qfq | 3,008,100 | 85,979,898 | -0.63% |
| 2025-04-21 | 27.85 | 28.80 | 27.55 | 28.70 | 28.57 | qfq | 3,009,700 | 85,434,787 | 3.31% |
| 2025-04-18 | 28.64 | 28.64 | 27.61 | 27.78 | 27.65 | qfq | 2,661,253 | 74,367,663 | -1.98% |
| 2025-04-17 | 27.73 | 29.12 | 27.73 | 28.34 | 28.21 | qfq | 4,330,853 | 123,919,522 | 1.47% |
| 2025-04-16 | 28.57 | 29.13 | 27.56 | 27.93 | 27.80 | qfq | 4,477,400 | 126,379,674 | -3.09% |
| 2025-04-15 | 29.22 | 29.48 | 28.45 | 28.82 | 28.69 | qfq | 4,340,800 | 125,436,765 | -0.72% |
| 2025-04-14 | 28.28 | 29.50 | 28.28 | 29.03 | 28.90 | qfq | 6,689,053 | 193,457,557 | 4.12% |
| 2025-04-11 | 26.72 | 28.50 | 26.53 | 27.88 | 27.75 | qfq | 6,627,853 | 184,662,710 | 3.03% |
| 2025-04-10 | 26.82 | 27.88 | 26.82 | 27.06 | 26.94 | qfq | 5,723,153 | 156,691,797 | 3.28% |
| 2025-04-09 | 24.20 | 26.50 | 22.30 | 26.20 | 26.08 | qfq | 7,467,729 | 185,797,993 | 2.91% |
| 2025-04-08 | 26.15 | 26.70 | 24.34 | 25.46 | 25.34 | qfq | 6,784,341 | 172,945,958 | 2.58% |
| 2025-04-07 | 28.10 | 29.04 | 24.82 | 24.82 | 24.71 | qfq | 7,494,098 | 198,786,330 | -20.01% |
| 2025-04-03 | 31.47 | 32.19 | 30.28 | 31.03 | 30.89 | qfq | 5,787,200 | 180,667,026 | -3.15% |
| 2025-04-02 | 32.90 | 33.45 | 31.95 | 32.04 | 31.89 | qfq | 6,687,620 | 217,259,370 | -1.99% |
| 2025-04-01 | 30.66 | 33.13 | 30.45 | 32.69 | 32.54 | qfq | 9,952,799 | 320,796,934 | 6.07% |
| 2025-03-31 | 31.42 | 33.19 | 30.71 | 30.82 | 30.68 | qfq | 8,257,819 | 263,801,706 | -4.61% |
| 2025-03-28 | 32.80 | 34.07 | 32.28 | 32.31 | 32.16 | qfq | 11,012,255 | 365,089,115 | -0.06% |
| 2025-03-27 | 30.80 | 33.31 | 30.51 | 32.33 | 32.18 | qfq | 10,004,935 | 321,229,034 | 4.29% |
| 2025-03-26 | 30.27 | 31.38 | 30.10 | 31.00 | 30.86 | qfq | 5,121,011 | 158,205,661 | 1.61% |
| 2025-03-25 | 30.80 | 31.58 | 30.28 | 30.51 | 30.37 | qfq | 5,101,440 | 158,011,933 | -0.68% |
| 2025-03-24 | 31.30 | 32.07 | 29.55 | 30.72 | 30.58 | qfq | 6,742,286 | 208,009,586 | -1.92% |
| 2025-03-21 | 31.20 | 31.86 | 30.90 | 31.32 | 31.18 | qfq | 5,915,600 | 184,860,113 | -1.45% |
| 2025-03-20 | 32.66 | 33.10 | 31.68 | 31.78 | 31.64 | qfq | 7,601,082 | 245,692,559 | -3.49% |
| 2025-03-19 | 34.38 | 34.38 | 32.70 | 32.93 | 32.78 | qfq | 9,874,538 | 329,154,622 | -5.54% |
| 2025-03-18 | 33.86 | 35.25 | 33.60 | 34.86 | 34.70 | qfq | 13,125,902 | 453,824,391 | 2.95% |
| 2025-03-17 | 33.00 | 34.36 | 32.51 | 33.86 | 33.71 | qfq | 11,032,657 | 369,203,371 | 2.17% |
| 2025-03-14 | 32.41 | 33.35 | 32.12 | 33.14 | 32.99 | qfq | 9,309,611 | 306,172,492 | 1.69% |
| 2025-03-13 | 33.36 | 34.41 | 32.11 | 32.59 | 32.44 | qfq | 13,630,036 | 455,279,799 | -3.24% |
| 2025-03-12 | 33.80 | 34.50 | 33.40 | 33.68 | 33.53 | qfq | 16,938,091 | 573,488,954 | -0.36% |
| 2025-03-11 | 35.43 | 35.43 | 33.36 | 33.80 | 33.65 | qfq | 23,802,014 | 809,722,899 | -6.40% |
| 2025-03-10 | 33.00 | 36.11 | 32.59 | 36.11 | 35.95 | qfq | 23,399,744 | 819,608,679 | 20.01% |
| 2025-03-07 | 29.88 | 30.71 | 29.51 | 30.09 | 29.95 | qfq | 8,499,698 | 255,969,785 | 0.30% |
| 2025-03-06 | 29.23 | 30.34 | 29.01 | 30.00 | 29.86 | qfq | 6,607,700 | 197,299,254 | 3.13% |
| 2025-03-05 | 29.21 | 29.88 | 28.66 | 29.09 | 28.96 | qfq | 4,701,485 | 137,395,015 | -0.10% |
| 2025-03-04 | 28.12 | 29.50 | 28.03 | 29.12 | 28.99 | qfq | 4,863,185 | 139,877,985 | 2.82% |
| 2025-03-03 | 27.81 | 29.08 | 26.92 | 28.32 | 28.19 | qfq | 6,231,100 | 176,327,342 | 2.76% |
| 2025-02-28 | 29.60 | 29.78 | 27.40 | 27.56 | 27.43 | qfq | 5,907,199 | 167,414,403 | -7.52% |
| 2025-02-27 | 30.56 | 30.70 | 29.10 | 29.80 | 29.66 | qfq | 6,292,700 | 187,738,561 | -3.15% |
| 2025-02-26 | 30.71 | 31.05 | 30.01 | 30.77 | 30.63 | qfq | 8,829,152 | 269,678,624 | 0.89% |
| 2025-02-25 | 28.65 | 31.59 | 28.53 | 30.50 | 30.36 | qfq | 13,403,548 | 406,300,325 | 4.63% |
| 2025-02-24 | 29.48 | 29.69 | 28.64 | 29.15 | 29.02 | qfq | 5,089,904 | 148,323,401 | -0.21% |
| 2025-02-21 | 28.80 | 29.32 | 28.40 | 29.21 | 29.08 | qfq | 5,718,601 | 165,556,405 | 1.07% |
| 2025-02-20 | 28.68 | 29.10 | 28.38 | 28.90 | 28.77 | qfq | 4,881,700 | 140,958,931 | 1.55% |
| 2025-02-19 | 27.46 | 28.57 | 27.46 | 28.46 | 28.33 | qfq | 3,848,751 | 108,611,010 | 3.60% |
| 2025-02-18 | 28.18 | 28.50 | 27.35 | 27.47 | 27.35 | qfq | 3,685,400 | 102,973,082 | -3.10% |
| 2025-02-17 | 28.02 | 28.68 | 27.96 | 28.35 | 28.22 | qfq | 3,688,701 | 104,470,119 | 1.18% |
| 2025-02-14 | 28.20 | 28.85 | 27.91 | 28.02 | 27.89 | qfq | 4,590,587 | 129,488,426 | -2.03% |
| 2025-02-13 | 29.64 | 29.73 | 28.50 | 28.60 | 28.47 | qfq | 6,210,357 | 180,669,019 | -4.67% |
| 2025-02-12 | 29.21 | 30.80 | 28.80 | 30.00 | 29.86 | qfq | 8,724,269 | 257,768,610 | 0.77% |
| 2025-02-11 | 28.47 | 29.96 | 28.47 | 29.77 | 29.63 | qfq | 9,684,773 | 286,041,774 | 3.37% |
| 2025-02-10 | 28.35 | 29.25 | 28.00 | 28.80 | 28.67 | qfq | 6,500,439 | 186,318,097 | 1.02% |
| 2025-02-07 | 28.63 | 29.12 | 28.00 | 28.51 | 28.38 | qfq | 7,748,239 | 222,524,720 | -0.45% |
| 2025-02-06 | 27.80 | 28.67 | 27.72 | 28.64 | 28.51 | qfq | 7,286,720 | 206,731,522 | 2.14% |
| 2025-02-05 | 27.30 | 28.11 | 26.89 | 28.04 | 27.91 | qfq | 7,681,939 | 211,304,408 | 4.55% |
| 2025-01-27 | 28.18 | 28.71 | 26.81 | 26.82 | 26.70 | qfq | 8,387,083 | 229,946,172 | -7.13% |
| 2025-01-24 | 26.21 | 29.11 | 26.21 | 28.88 | 28.75 | qfq | 12,704,383 | 352,622,635 | 10.31% |
| 2025-01-23 | 26.71 | 27.19 | 26.18 | 26.18 | 26.06 | qfq | 7,130,600 | 190,608,291 | 2.91% |
| 2025-01-22 | 25.85 | 26.16 | 25.29 | 25.44 | 25.32 | qfq | 3,073,300 | 78,942,035 | -2.79% |
| 2025-01-21 | 26.02 | 26.25 | 25.59 | 26.17 | 26.05 | qfq | 2,970,800 | 77,151,992 | 0.31% |
| 2025-01-20 | 26.90 | 27.09 | 25.95 | 26.09 | 25.97 | qfq | 4,328,219 | 113,653,527 | -1.58% |
| 2025-01-17 | 25.30 | 27.84 | 25.30 | 26.51 | 26.39 | qfq | 6,627,358 | 176,134,441 | 3.27% |
| 2025-01-16 | 26.01 | 26.44 | 25.45 | 25.67 | 25.55 | qfq | 3,467,308 | 89,983,436 | -0.81% |
| 2025-01-15 | 26.51 | 26.51 | 25.70 | 25.88 | 25.76 | qfq | 4,511,816 | 117,453,086 | -2.85% |
| 2025-01-14 | 25.55 | 26.77 | 25.30 | 26.64 | 26.52 | qfq | 6,921,428 | 180,792,470 | 4.18% |
| 2025-01-13 | 24.18 | 25.99 | 23.77 | 25.57 | 25.45 | qfq | 6,301,784 | 158,375,064 | 3.23% |
| 2025-01-10 | 25.58 | 26.02 | 24.77 | 24.77 | 24.66 | qfq | 5,827,183 | 148,755,015 | -4.36% |
| 2025-01-09 | 24.35 | 27.48 | 24.28 | 25.90 | 25.78 | qfq | 9,460,305 | 245,298,086 | 6.67% |
| 2025-01-08 | 24.50 | 24.67 | 23.32 | 24.28 | 24.17 | qfq | 3,522,392 | 85,031,639 | -1.42% |
| 2025-01-07 | 23.90 | 24.63 | 23.70 | 24.63 | 24.52 | qfq | 3,085,279 | 74,434,356 | 3.71% |
| 2025-01-06 | 23.95 | 24.19 | 23.00 | 23.75 | 23.64 | qfq | 3,044,648 | 72,148,063 | -1.25% |
| 2025-01-03 | 25.05 | 25.64 | 23.96 | 24.05 | 23.94 | qfq | 4,285,200 | 105,643,922 | -4.90% |
| 2025-01-02 | 26.28 | 26.40 | 24.75 | 25.29 | 25.18 | qfq | 3,790,800 | 96,672,097 | -2.32% |
| 2024-12-31 | 26.78 | 27.74 | 25.88 | 25.89 | 25.77 | qfq | 3,980,110 | 106,606,215 | -2.92% |
| 2024-12-30 | 27.33 | 27.33 | 26.28 | 26.67 | 26.55 | qfq | 3,090,699 | 82,828,414 | -2.34% |
| 2024-12-27 | 27.28 | 28.18 | 27.03 | 27.31 | 27.19 | qfq | 3,575,900 | 98,788,350 | -0.40% |
| 2024-12-26 | 26.80 | 27.86 | 26.50 | 27.42 | 27.30 | qfq | 3,928,800 | 107,241,643 | 1.97% |
| 2024-12-25 | 28.35 | 28.37 | 26.85 | 26.89 | 26.77 | qfq | 6,234,200 | 171,844,262 | -7.44% |
| 2024-12-24 | 28.80 | 30.23 | 27.25 | 29.05 | 28.92 | qfq | 10,746,676 | 304,527,265 | -1.66% |
| 2024-12-23 | 28.29 | 30.85 | 27.88 | 29.54 | 29.41 | qfq | 11,203,817 | 330,931,631 | 3.11% |
| 2024-12-20 | 27.79 | 29.03 | 27.44 | 28.65 | 28.52 | qfq | 6,249,670 | 178,203,718 | 2.95% |
| 2024-12-19 | 26.92 | 28.08 | 26.81 | 27.83 | 27.70 | qfq | 5,013,758 | 138,861,434 | 1.79% |
| 2024-12-18 | 27.14 | 28.00 | 26.30 | 27.34 | 27.22 | qfq | 6,436,640 | 175,829,394 | 1.26% |
| 2024-12-17 | 28.21 | 28.42 | 26.80 | 27.00 | 26.88 | qfq | 5,280,822 | 144,502,835 | -5.06% |
| 2024-12-16 | 29.23 | 29.30 | 28.24 | 28.44 | 28.31 | qfq | 4,515,381 | 129,780,312 | -1.90% |
| 2024-12-13 | 29.70 | 29.80 | 28.82 | 28.99 | 28.86 | qfq | 5,507,300 | 161,266,852 | -3.30% |
| 2024-12-12 | 30.50 | 30.71 | 29.58 | 29.98 | 29.84 | qfq | 6,343,100 | 189,969,094 | -1.32% |
| 2024-12-11 | 30.10 | 30.93 | 29.75 | 30.38 | 30.24 | qfq | 6,396,690 | 193,409,751 | 0.30% |
| 2024-12-10 | 31.00 | 31.55 | 30.28 | 30.29 | 30.15 | qfq | 7,818,421 | 241,573,949 | 0.00% |
| 2024-12-09 | 31.76 | 31.76 | 29.98 | 30.29 | 30.15 | qfq | 9,022,920 | 277,077,381 | -5.55% |
| 2024-12-06 | 32.60 | 33.20 | 31.58 | 32.07 | 31.92 | qfq | 8,319,409 | 266,760,510 | -2.49% |
| 2024-12-05 | 31.50 | 32.97 | 31.22 | 32.89 | 32.74 | qfq | 10,696,476 | 343,656,814 | 2.40% |
| 2024-12-04 | 32.79 | 34.29 | 32.03 | 32.12 | 31.97 | qfq | 11,403,012 | 373,669,039 | -4.12% |
| 2024-12-03 | 31.50 | 34.12 | 31.50 | 33.50 | 33.35 | qfq | 18,983,769 | 625,646,552 | 7.93% |
| 2024-12-02 | 30.60 | 31.08 | 29.97 | 31.04 | 30.90 | qfq | 9,963,379 | 303,666,041 | 2.07% |
| 2024-11-29 | 29.98 | 30.98 | 29.11 | 30.41 | 30.27 | qfq | 9,004,966 | 270,723,793 | 1.27% |
| 2024-11-28 | 31.25 | 31.45 | 30.00 | 30.03 | 29.89 | qfq | 9,118,174 | 279,057,674 | -3.90% |
| 2024-11-27 | 29.83 | 31.31 | 28.63 | 31.25 | 31.11 | qfq | 11,475,051 | 343,648,483 | 4.59% |
| 2024-11-26 | 31.38 | 31.84 | 29.66 | 29.88 | 29.74 | qfq | 9,931,411 | 304,067,183 | -4.84% |
| 2024-11-25 | 32.00 | 32.39 | 30.46 | 31.40 | 31.26 | qfq | 13,575,960 | 423,529,326 | -2.76% |
| 2024-11-22 | 34.20 | 36.50 | 32.00 | 32.29 | 32.14 | qfq | 18,076,875 | 617,271,443 | -5.61% |
| 2024-11-21 | 36.60 | 37.00 | 34.00 | 34.21 | 34.05 | qfq | 19,466,202 | 686,132,027 | -7.54% |
| 2024-11-20 | 34.00 | 41.10 | 34.00 | 37.00 | 36.83 | qfq | 27,261,793 | 1,016,489,616 | 5.26% |
| 2024-11-19 | 31.31 | 35.45 | 30.50 | 35.15 | 34.99 | qfq | 22,988,604 | 763,617,254 | 12.19% |
| 2024-11-18 | 38.62 | 38.62 | 31.33 | 31.33 | 31.19 | qfq | 26,119,939 | 896,668,575 | -19.65% |
| 2024-11-15 | 32.49 | 38.99 | 32.30 | 38.99 | 38.81 | qfq | 27,162,554 | 1,017,704,894 | 20.01% |
| 2024-11-14 | 30.80 | 34.37 | 30.50 | 32.49 | 32.34 | qfq | 18,437,361 | 608,653,910 | 4.44% |
| 2024-11-13 | 29.55 | 32.69 | 28.14 | 31.11 | 30.97 | qfq | 17,198,600 | 518,654,743 | -0.29% |
| 2024-11-12 | 27.49 | 33.27 | 26.88 | 31.20 | 31.06 | qfq | 18,594,541 | 543,168,321 | 12.51% |
| 2024-11-11 | 25.98 | 28.30 | 25.98 | 27.73 | 27.60 | qfq | 11,652,959 | 318,257,031 | 7.73% |
| 2024-11-08 | 25.31 | 26.52 | 25.25 | 25.74 | 25.62 | qfq | 7,305,300 | 188,164,930 | 1.74% |
| 2024-11-07 | 25.30 | 25.77 | 24.80 | 25.30 | 25.19 | qfq | 6,477,740 | 163,119,719 | -2.05% |
| 2024-11-06 | 25.00 | 26.72 | 24.68 | 25.83 | 25.71 | qfq | 10,471,409 | 271,401,330 | 3.73% |
| 2024-11-05 | 23.12 | 25.19 | 22.91 | 24.90 | 24.79 | qfq | 8,215,952 | 202,786,993 | 6.73% |
| 2024-11-04 | 22.67 | 23.99 | 22.51 | 23.33 | 23.22 | qfq | 4,842,825 | 112,557,889 | 2.10% |
| 2024-11-01 | 24.44 | 25.78 | 22.67 | 22.85 | 22.75 | qfq | 10,276,609 | 245,491,349 | -10.64% |
| 2024-10-31 | 23.95 | 26.03 | 23.95 | 25.57 | 25.45 | qfq | 8,878,900 | 223,662,707 | 5.70% |
| 2024-10-30 | 24.15 | 24.55 | 23.76 | 24.19 | 24.08 | qfq | 5,222,329 | 126,019,200 | -0.45% |
| 2024-10-29 | 26.26 | 26.60 | 24.18 | 24.30 | 24.19 | qfq | 11,426,152 | 287,532,163 | -7.18% |
| 2024-10-28 | 27.75 | 28.22 | 25.97 | 26.18 | 26.06 | qfq | 8,367,226 | 224,903,985 | -4.42% |
| 2024-10-25 | 25.70 | 28.38 | 25.68 | 27.39 | 27.27 | qfq | 8,435,340 | 229,884,849 | 6.62% |
| 2024-10-24 | 26.39 | 26.87 | 25.63 | 25.69 | 25.57 | qfq | 5,455,064 | 142,897,158 | -3.93% |
| 2024-10-23 | 26.97 | 27.49 | 26.01 | 26.74 | 26.62 | qfq | 7,018,050 | 187,845,768 | -1.04% |
| 2024-10-22 | 26.66 | 28.09 | 26.37 | 27.02 | 26.90 | qfq | 9,382,672 | 255,333,950 | 0.45% |
| 2024-10-21 | 25.67 | 28.37 | 25.11 | 26.90 | 26.78 | qfq | 12,813,568 | 346,101,457 | 4.22% |
| 2024-10-18 | 22.54 | 27.01 | 22.40 | 25.81 | 25.69 | qfq | 12,688,339 | 312,264,330 | 14.00% |
| 2024-10-17 | 22.30 | 23.35 | 21.98 | 22.64 | 22.54 | qfq | 6,246,110 | 141,569,733 | 1.43% |
| 2024-10-16 | 21.80 | 22.50 | 21.30 | 22.32 | 22.22 | qfq | 3,925,400 | 86,644,208 | 1.45% |
| 2024-10-15 | 22.35 | 23.11 | 21.89 | 22.00 | 21.90 | qfq | 4,595,238 | 103,179,789 | -2.22% |
| 2024-10-14 | 21.46 | 22.55 | 21.00 | 22.50 | 22.40 | qfq | 4,974,890 | 108,585,715 | 6.18% |
| 2024-10-11 | 22.74 | 23.00 | 20.82 | 21.19 | 21.09 | qfq | 5,755,364 | 124,028,720 | -7.91% |
| 2024-10-10 | 22.86 | 23.94 | 22.52 | 23.01 | 22.91 | qfq | 7,985,390 | 185,682,249 | 1.77% |
| 2024-10-09 | 24.88 | 25.50 | 22.59 | 22.61 | 22.51 | qfq | 10,466,501 | 252,678,751 | -14.19% |
| 2024-10-08 | 25.90 | 26.35 | 22.51 | 26.35 | 26.23 | qfq | 14,659,037 | 363,161,849 | 19.99% |
| 2024-09-30 | 19.80 | 22.23 | 19.23 | 21.96 | 21.86 | qfq | 12,436,741 | 256,524,248 | 15.88% |
| 2024-09-27 | 18.30 | 19.26 | 17.91 | 18.95 | 18.86 | qfq | 9,284,890 | 172,260,447 | 5.81% |
| 2024-09-26 | 17.68 | 17.95 | 17.40 | 17.91 | 17.83 | qfq | 6,274,850 | 110,884,229 | 1.94% |
| 2024-09-25 | 17.25 | 17.90 | 17.22 | 17.57 | 17.49 | qfq | 8,099,125 | 142,970,620 | 0.86% |
| 2024-09-24 | 16.71 | 17.42 | 16.52 | 17.42 | 17.34 | qfq | 7,790,877 | 133,034,242 | 3.81% |
| 2024-09-23 | 17.16 | 17.25 | 16.51 | 16.78 | 16.70 | qfq | 5,269,538 | 88,980,480 | -2.10% |
| 2024-09-20 | 17.43 | 17.99 | 17.10 | 17.14 | 17.06 | qfq | 7,614,177 | 132,739,422 | -3.22% |
| 2024-09-19 | 17.49 | 17.74 | 17.00 | 17.71 | 17.63 | qfq | 10,306,600 | 179,068,763 | -0.23% |
| 2024-09-18 | 16.92 | 18.77 | 16.70 | 17.75 | 17.67 | qfq | 11,652,150 | 206,810,186 | 9.43% |
| 2024-09-13 | 16.72 | 16.89 | 16.21 | 16.22 | 16.15 | qfq | 2,450,600 | 40,209,540 | -3.39% |
| 2024-09-12 | 16.95 | 17.39 | 16.70 | 16.79 | 16.71 | qfq | 2,770,700 | 47,205,605 | -1.24% |
| 2024-09-11 | 17.14 | 17.16 | 16.83 | 17.00 | 16.92 | qfq | 2,353,700 | 39,988,459 | -0.99% |
| 2024-09-10 | 16.57 | 17.21 | 16.44 | 17.17 | 17.09 | qfq | 3,891,887 | 65,639,509 | 3.62% |
| 2024-09-09 | 16.54 | 16.92 | 16.21 | 16.57 | 16.49 | qfq | 2,457,700 | 40,713,633 | 0.36% |
| 2024-09-06 | 17.17 | 17.28 | 16.48 | 16.51 | 16.43 | qfq | 3,730,419 | 62,453,243 | -4.51% |
| 2024-09-05 | 17.15 | 17.44 | 17.04 | 17.29 | 17.21 | qfq | 2,891,900 | 49,841,324 | 0.76% |
| 2024-09-04 | 17.10 | 17.37 | 17.00 | 17.16 | 17.08 | qfq | 2,879,600 | 49,489,298 | -1.38% |
| 2024-09-03 | 17.46 | 17.57 | 17.20 | 17.40 | 17.32 | qfq | 3,924,600 | 68,114,860 | -0.34% |
| 2024-09-02 | 17.83 | 18.07 | 17.44 | 17.46 | 17.38 | qfq | 6,667,254 | 118,205,135 | -3.16% |
| 2024-08-30 | 17.30 | 18.88 | 16.89 | 18.03 | 17.95 | qfq | 11,618,790 | 206,834,778 | 4.52% |
| 2024-08-29 | 15.70 | 17.89 | 15.65 | 17.25 | 17.17 | qfq | 8,413,332 | 142,076,570 | 8.76% |
| 2024-08-28 | 16.30 | 16.43 | 15.60 | 15.86 | 15.79 | qfq | 3,436,571 | 54,746,570 | 0.51% |
| 2024-08-27 | 16.13 | 16.13 | 15.68 | 15.78 | 15.71 | qfq | 1,941,500 | 30,774,265 | -2.59% |
| 2024-08-26 | 15.86 | 16.32 | 15.78 | 16.20 | 16.13 | qfq | 2,180,472 | 35,123,562 | 1.82% |
| 2024-08-23 | 15.88 | 16.13 | 15.54 | 15.91 | 15.84 | qfq | 2,430,600 | 38,555,798 | 0.00% |
| 2024-08-22 | 16.22 | 16.48 | 15.88 | 15.91 | 15.84 | qfq | 2,778,200 | 44,852,246 | -2.87% |
| 2024-08-21 | 16.04 | 16.69 | 15.98 | 16.38 | 16.31 | qfq | 4,451,500 | 73,049,517 | 1.87% |
| 2024-08-20 | 16.36 | 16.49 | 15.98 | 16.08 | 16.01 | qfq | 2,275,600 | 36,757,428 | -1.77% |
| 2024-08-19 | 16.53 | 16.74 | 16.28 | 16.37 | 16.30 | qfq | 3,650,700 | 60,040,540 | -2.39% |
| 2024-08-16 | 16.69 | 17.25 | 16.69 | 16.77 | 16.69 | qfq | 5,138,919 | 86,862,503 | 0.54% |
| 2024-08-15 | 16.55 | 16.80 | 16.12 | 16.68 | 16.60 | qfq | 3,257,752 | 53,918,499 | 0.79% |
| 2024-08-14 | 16.50 | 16.64 | 16.29 | 16.55 | 16.47 | qfq | 2,852,400 | 47,052,803 | 0.85% |
| 2024-08-13 | 16.08 | 16.41 | 16.00 | 16.41 | 16.34 | qfq | 2,819,224 | 45,869,167 | 2.05% |
| 2024-08-12 | 16.52 | 16.68 | 15.96 | 16.08 | 16.01 | qfq | 4,473,650 | 72,418,865 | -3.60% |
| 2024-08-09 | 17.10 | 17.29 | 16.65 | 16.68 | 16.60 | qfq | 4,535,368 | 76,778,467 | -2.06% |
| 2024-08-08 | 17.23 | 17.58 | 16.80 | 17.03 | 16.95 | qfq | 5,566,636 | 94,957,279 | -2.35% |
| 2024-08-07 | 17.60 | 17.94 | 17.36 | 17.44 | 17.36 | qfq | 5,542,827 | 97,375,382 | -1.69% |
| 2024-08-06 | 17.70 | 17.95 | 17.27 | 17.74 | 17.66 | qfq | 5,892,774 | 104,017,410 | 1.66% |
| 2024-08-05 | 18.20 | 18.76 | 17.45 | 17.45 | 17.37 | qfq | 10,440,483 | 189,158,232 | -8.54% |
| 2024-08-02 | 18.12 | 20.98 | 17.84 | 19.08 | 18.99 | qfq | 16,988,096 | 324,270,015 | 3.41% |
| 2024-08-01 | 17.94 | 18.54 | 17.70 | 18.45 | 18.37 | qfq | 11,782,011 | 213,772,487 | 2.73% |
| 2024-07-31 | 17.48 | 18.10 | 17.40 | 17.96 | 17.88 | qfq | 9,739,931 | 173,400,025 | 1.24% |
| 2024-07-30 | 17.80 | 17.90 | 17.17 | 17.74 | 17.66 | qfq | 10,880,159 | 190,914,817 | -2.53% |
| 2024-07-29 | 18.05 | 18.38 | 17.85 | 18.20 | 18.12 | qfq | 11,592,152 | 209,924,841 | -2.15% |
| 2024-07-26 | 19.88 | 20.00 | 18.36 | 18.60 | 18.52 | qfq | 17,485,532 | 329,300,651 | -9.27% |
| 2024-07-25 | 21.22 | 21.77 | 20.01 | 20.50 | 20.41 | qfq | 18,633,895 | 387,688,904 | -7.70% |
| 2024-07-24 | 20.60 | 24.69 | 20.41 | 22.21 | 22.11 | qfq | 26,474,912 | 600,295,958 | 2.63% |
| 2024-07-23 | 17.77 | 21.64 | 17.32 | 21.64 | 21.54 | qfq | 25,385,928 | 508,892,172 | 20.02% |
| 2024-07-22 | 20.39 | 20.99 | 18.03 | 18.03 | 17.95 | qfq | 18,802,534 | 364,541,748 | -3.74% |
| 2024-07-19 | 16.39 | 18.73 | 16.37 | 18.73 | 18.64 | qfq | 10,786,404 | 195,871,559 | 19.99% |
| 2024-07-18 | 14.95 | 16.55 | 14.77 | 15.61 | 15.54 | qfq | 6,577,429 | 102,899,342 | 4.21% |
| 2024-07-17 | 15.56 | 15.70 | 14.97 | 14.98 | 14.91 | qfq | 4,142,718 | 62,823,347 | -4.34% |
| 2024-07-16 | 16.02 | 16.45 | 15.25 | 15.66 | 15.59 | qfq | 5,921,772 | 92,598,606 | -2.19% |
| 2024-07-15 | 15.63 | 17.40 | 15.46 | 16.01 | 15.94 | qfq | 8,476,106 | 138,769,304 | 1.52% |
| 2024-07-12 | 15.57 | 15.99 | 15.44 | 15.77 | 15.70 | qfq | 7,411,807 | 116,183,054 | -3.01% |
| 2024-07-11 | 14.90 | 17.51 | 14.71 | 16.26 | 16.19 | qfq | 10,071,498 | 166,216,440 | 11.45% |
| 2024-07-10 | 14.33 | 15.21 | 14.10 | 14.59 | 14.52 | qfq | 2,750,600 | 40,034,938 | 1.18% |
| 2024-07-09 | 13.81 | 14.44 | 13.53 | 14.42 | 14.35 | qfq | 2,742,100 | 38,453,078 | 4.49% |
| 2024-07-08 | 14.96 | 14.96 | 13.75 | 13.80 | 13.74 | qfq | 2,803,503 | 39,531,920 | -2.40% |
| 2024-07-05 | 14.30 | 14.30 | 13.73 | 14.14 | 14.08 | qfq | 1,862,400 | 26,123,572 | 0.28% |
| 2024-07-04 | 14.74 | 14.90 | 14.05 | 14.10 | 14.04 | qfq | 1,754,500 | 25,227,421 | -4.41% |
| 2024-07-03 | 15.13 | 15.19 | 14.50 | 14.75 | 14.68 | qfq | 1,939,148 | 28,668,689 | -2.45% |
| 2024-07-02 | 15.31 | 15.43 | 15.10 | 15.12 | 15.05 | qfq | 1,287,400 | 19,625,025 | -1.56% |
| 2024-07-01 | 15.69 | 15.75 | 14.93 | 15.36 | 15.29 | qfq | 2,096,183 | 31,900,196 | -2.04% |
| 2024-06-28 | 15.45 | 16.06 | 15.25 | 15.68 | 15.61 | qfq | 1,958,185 | 30,896,804 | 1.49% |
| 2024-06-27 | 15.88 | 16.10 | 15.45 | 15.45 | 15.38 | qfq | 1,667,346 | 26,310,911 | -2.03% |
| 2024-06-26 | 14.91 | 15.78 | 14.69 | 15.77 | 15.70 | qfq | 1,860,600 | 28,410,688 | 4.58% |
| 2024-06-25 | 15.24 | 15.44 | 14.81 | 15.08 | 15.01 | qfq | 1,642,903 | 24,829,978 | -0.98% |
| 2024-06-24 | 15.98 | 16.13 | 15.19 | 15.23 | 15.16 | qfq | 2,423,800 | 37,628,896 | -5.87% |
| 2024-06-21 | 16.32 | 16.50 | 15.87 | 16.18 | 16.11 | qfq | 2,314,798 | 37,445,171 | -2.29% |
| 2024-06-20 | 16.86 | 17.87 | 16.50 | 16.56 | 16.48 | qfq | 3,365,000 | 57,441,185 | -1.72% |
| 2024-06-19 | 16.90 | 17.06 | 16.60 | 16.85 | 16.77 | qfq | 1,553,000 | 26,086,622 | -0.53% |
| 2024-06-18 | 16.42 | 16.98 | 16.33 | 16.94 | 16.86 | qfq | 1,918,300 | 32,146,762 | 3.10% |
| 2024-06-17 | 16.29 | 16.60 | 16.12 | 16.43 | 16.36 | qfq | 1,606,798 | 26,339,837 | 0.86% |
| 2024-06-14 | 16.57 | 16.57 | 16.01 | 16.29 | 16.22 | qfq | 1,757,603 | 28,562,469 | -1.69% |
| 2024-06-13 | 16.25 | 17.17 | 16.24 | 16.57 | 16.49 | qfq | 2,526,566 | 42,090,331 | 1.84% |
| 2024-06-12 | 16.10 | 16.65 | 16.03 | 16.27 | 16.20 | qfq | 2,111,003 | 34,522,836 | 0.37% |
| 2024-06-11 | 15.50 | 16.26 | 14.95 | 16.21 | 16.14 | qfq | 2,636,700 | 41,495,550 | 4.65% |
| 2024-06-07 | 15.40 | 15.82 | 15.12 | 15.49 | 15.42 | qfq | 2,433,628 | 37,746,432 | 3.47% |
| 2024-06-06 | 16.01 | 16.45 | 14.70 | 14.97 | 14.90 | qfq | 3,703,802 | 57,052,171 | -6.32% |
| 2024-06-05 | 16.50 | 16.50 | 15.95 | 15.98 | 15.91 | qfq | 2,409,789 | 39,030,962 | -3.03% |
| 2024-06-04 | 17.21 | 17.21 | 16.20 | 16.48 | 16.41 | qfq | 3,361,184 | 55,397,904 | -4.02% |
| 2024-06-03 | 17.55 | 17.80 | 17.02 | 17.17 | 17.09 | qfq | 3,348,343 | 58,127,928 | -2.83% |
| 2024-05-31 | 17.32 | 17.82 | 17.32 | 17.67 | 17.59 | qfq | 3,926,457 | 69,350,407 | 0.97% |
| 2024-05-30 | 17.18 | 17.58 | 17.00 | 17.50 | 17.42 | qfq | 4,380,284 | 75,713,773 | -1.35% |
| 2024-05-29 | 17.01 | 18.38 | 17.01 | 17.74 | 17.66 | qfq | 6,139,559 | 109,364,035 | 3.26% |
| 2024-05-28 | 16.69 | 17.88 | 16.57 | 17.18 | 17.10 | qfq | 4,571,900 | 79,147,692 | 1.54% |
| 2024-05-27 | 16.73 | 17.16 | 16.14 | 16.92 | 16.84 | qfq | 3,866,988 | 64,237,254 | 1.14% |
| 2024-05-24 | 17.39 | 17.39 | 16.72 | 16.73 | 16.65 | qfq | 4,188,984 | 70,896,881 | -3.46% |
| 2024-05-23 | 18.10 | 18.10 | 17.10 | 17.33 | 17.25 | qfq | 6,599,396 | 115,541,961 | -4.57% |
| 2024-05-22 | 17.59 | 18.71 | 17.21 | 18.16 | 18.08 | qfq | 9,614,140 | 171,193,594 | 0.39% |
| 2024-05-21 | 17.07 | 18.26 | 16.82 | 18.09 | 18.01 | qfq | 7,556,289 | 133,976,892 | 4.99% |
| 2024-05-20 | 17.20 | 17.82 | 17.00 | 17.23 | 17.15 | qfq | 4,139,706 | 71,891,511 | 1.77% |
| 2024-05-17 | 16.33 | 17.18 | 16.14 | 16.93 | 16.85 | qfq | 3,188,581 | 53,469,370 | 4.76% |
| 2024-05-16 | 16.03 | 16.37 | 15.97 | 16.16 | 16.09 | qfq | 1,321,876 | 21,413,386 | 1.13% |
| 2024-05-15 | 16.05 | 16.34 | 15.81 | 15.98 | 15.91 | qfq | 1,395,300 | 22,461,752 | -0.06% |
| 2024-05-14 | 15.80 | 16.50 | 15.80 | 15.99 | 15.92 | qfq | 1,779,600 | 28,635,628 | 1.20% |
| 2024-05-13 | 16.20 | 16.49 | 15.72 | 15.80 | 15.73 | qfq | 2,607,464 | 41,386,539 | -4.65% |
| 2024-05-10 | 17.30 | 17.30 | 16.55 | 16.57 | 16.49 | qfq | 2,127,588 | 35,636,851 | -3.38% |
| 2024-05-09 | 16.81 | 17.36 | 16.73 | 17.15 | 17.07 | qfq | 2,238,700 | 38,440,990 | 1.96% |
| 2024-05-08 | 17.20 | 17.23 | 16.71 | 16.82 | 16.74 | qfq | 2,222,200 | 37,674,333 | -2.15% |
| 2024-05-07 | 17.03 | 17.26 | 16.84 | 17.19 | 17.11 | qfq | 1,535,400 | 26,305,692 | 1.24% |
| 2024-05-06 | 17.08 | 17.28 | 16.86 | 16.98 | 16.90 | qfq | 1,992,490 | 33,912,662 | 0.30% |
| 2024-04-30 | 17.16 | 17.30 | 16.50 | 16.93 | 16.85 | qfq | 2,582,300 | 43,585,521 | -1.17% |
| 2024-04-29 | 16.90 | 17.21 | 16.80 | 17.13 | 17.05 | qfq | 2,750,377 | 46,989,272 | 1.12% |
| 2024-04-26 | 16.60 | 17.11 | 16.33 | 16.94 | 16.86 | qfq | 2,120,825 | 35,737,443 | 1.93% |
| 2024-04-25 | 16.37 | 16.78 | 16.31 | 16.62 | 16.54 | qfq | 1,717,200 | 28,525,638 | 1.40% |
| 2024-04-24 | 15.85 | 16.55 | 15.76 | 16.39 | 16.32 | qfq | 1,787,200 | 29,020,533 | 3.93% |
| 2024-04-23 | 15.53 | 15.98 | 15.40 | 15.77 | 15.70 | qfq | 1,980,300 | 31,251,229 | 1.55% |
| 2024-04-22 | 15.49 | 15.79 | 14.84 | 15.53 | 15.46 | qfq | 1,769,600 | 27,258,922 | -0.38% |
| 2024-04-19 | 15.89 | 15.94 | 15.32 | 15.59 | 15.52 | qfq | 2,260,800 | 35,192,565 | -1.89% |
| 2024-04-18 | 16.46 | 16.46 | 15.80 | 15.89 | 15.82 | qfq | 2,697,300 | 43,329,483 | -3.05% |
| 2024-04-17 | 14.65 | 16.40 | 14.65 | 16.39 | 16.32 | qfq | 3,433,676 | 54,168,488 | 14.62% |
| 2024-04-16 | 15.62 | 16.44 | 14.30 | 14.30 | 14.24 | qfq | 3,943,300 | 58,731,782 | -11.56% |
| 2024-04-15 | 17.22 | 17.30 | 15.60 | 16.17 | 16.10 | qfq | 3,592,110 | 58,484,793 | -4.99% |
| 2024-04-12 | 17.30 | 17.53 | 17.01 | 17.02 | 16.94 | qfq | 1,328,200 | 22,871,640 | -0.82% |
| 2024-04-11 | 17.30 | 17.64 | 16.96 | 17.16 | 17.08 | qfq | 1,661,217 | 28,798,074 | -0.98% |
| 2024-04-10 | 18.12 | 18.16 | 17.12 | 17.33 | 17.25 | qfq | 1,911,200 | 33,456,937 | -4.10% |
| 2024-04-09 | 17.62 | 18.08 | 17.46 | 18.07 | 17.99 | qfq | 2,103,491 | 37,643,903 | 3.91% |
| 2024-04-08 | 18.29 | 18.29 | 17.37 | 17.39 | 17.31 | qfq | 2,431,099 | 43,006,531 | -4.82% |
| 2024-04-03 | 18.39 | 18.57 | 17.86 | 18.27 | 18.19 | qfq | 2,600,045 | 47,332,711 | -1.24% |
| 2024-04-02 | 19.17 | 19.29 | 18.37 | 18.50 | 18.42 | qfq | 3,518,642 | 65,506,280 | -3.39% |
| 2024-04-01 | 18.60 | 19.39 | 18.49 | 19.15 | 19.06 | qfq | 3,507,463 | 66,898,373 | 4.30% |
| 2024-03-29 | 18.42 | 18.70 | 17.99 | 18.36 | 18.28 | qfq | 3,074,757 | 56,126,412 | 0.33% |
| 2024-03-28 | 17.47 | 18.60 | 17.08 | 18.30 | 18.22 | qfq | 4,761,096 | 86,627,870 | 4.33% |
| 2024-03-27 | 18.78 | 18.93 | 17.48 | 17.54 | 17.46 | qfq | 6,709,111 | 121,474,430 | -9.07% |
| 2024-03-26 | 19.37 | 19.94 | 18.65 | 19.29 | 19.20 | qfq | 9,328,620 | 180,115,441 | -6.90% |
| 2024-03-25 | 18.99 | 22.51 | 18.65 | 20.72 | 20.63 | qfq | 10,343,248 | 212,669,808 | 8.14% |
| 2024-03-22 | 19.65 | 19.78 | 18.95 | 19.16 | 19.07 | qfq | 2,455,300 | 47,320,094 | -2.74% |
| 2024-03-21 | 19.86 | 19.97 | 19.20 | 19.70 | 19.61 | qfq | 2,824,280 | 55,214,635 | -0.61% |
| 2024-03-20 | 19.36 | 19.97 | 19.30 | 19.82 | 19.73 | qfq | 2,796,910 | 55,128,468 | 2.27% |
| 2024-03-19 | 19.30 | 19.63 | 19.17 | 19.38 | 19.29 | qfq | 2,388,162 | 46,257,522 | 0.41% |
| 2024-03-18 | 18.88 | 19.48 | 18.70 | 19.30 | 19.21 | qfq | 3,161,916 | 60,164,585 | 3.15% |
| 2024-03-15 | 18.49 | 18.81 | 18.28 | 18.71 | 18.62 | qfq | 2,599,485 | 48,335,114 | 1.14% |
| 2024-03-14 | 18.64 | 19.00 | 18.11 | 18.50 | 18.42 | qfq | 2,818,925 | 52,004,903 | -0.27% |
| 2024-03-13 | 18.42 | 18.74 | 18.25 | 18.55 | 18.47 | qfq | 3,002,611 | 55,596,002 | 0.98% |
| 2024-03-12 | 18.55 | 18.77 | 18.02 | 18.37 | 18.29 | qfq | 3,055,589 | 56,174,777 | -0.92% |
| 2024-03-11 | 17.70 | 18.82 | 17.63 | 18.54 | 18.46 | qfq | 3,860,823 | 70,077,700 | 2.60% |
| 2024-03-08 | 17.67 | 18.47 | 17.55 | 18.07 | 17.99 | qfq | 3,098,900 | 55,992,341 | 2.21% |
| 2024-03-07 | 17.99 | 18.52 | 17.50 | 17.68 | 17.60 | qfq | 3,103,100 | 56,099,765 | -1.72% |
| 2024-03-06 | 17.36 | 18.28 | 17.22 | 17.99 | 17.91 | qfq | 2,973,293 | 52,979,471 | 3.27% |
| 2024-03-05 | 17.82 | 17.86 | 17.40 | 17.42 | 17.34 | qfq | 1,972,299 | 34,793,984 | -2.41% |
| 2024-03-04 | 18.14 | 18.32 | 17.35 | 17.85 | 17.77 | qfq | 2,519,234 | 44,851,991 | -0.78% |
| 2024-03-01 | 17.70 | 18.31 | 17.61 | 17.99 | 17.91 | qfq | 3,223,623 | 57,876,483 | 2.74% |
| 2024-02-29 | 16.20 | 17.60 | 16.20 | 17.51 | 17.43 | qfq | 3,662,006 | 63,021,342 | 5.23% |
| 2024-02-28 | 18.88 | 19.28 | 16.61 | 16.64 | 16.56 | qfq | 5,427,000 | 97,343,425 | -10.83% |
| 2024-02-27 | 18.10 | 18.68 | 17.83 | 18.66 | 18.58 | qfq | 3,485,534 | 63,572,284 | 2.81% |
| 2024-02-26 | 17.45 | 18.58 | 17.43 | 18.15 | 18.07 | qfq | 4,625,243 | 83,393,316 | 4.01% |
| 2024-02-23 | 16.39 | 17.50 | 16.39 | 17.45 | 17.37 | qfq | 4,144,239 | 71,028,724 | 6.27% |
| 2024-02-22 | 15.30 | 16.58 | 15.30 | 16.42 | 16.35 | qfq | 3,665,880 | 59,052,314 | 6.28% |
| 2024-02-21 | 15.15 | 16.12 | 15.06 | 15.45 | 15.38 | qfq | 3,271,890 | 50,987,075 | 0.52% |
| 2024-02-20 | 14.65 | 15.48 | 14.30 | 15.37 | 15.30 | qfq | 4,192,088 | 63,146,402 | 5.49% |
| 2024-02-19 | 13.98 | 14.97 | 13.98 | 14.57 | 14.50 | qfq | 5,952,793 | 86,409,415 | 4.82% |
| 2024-02-08 | 12.32 | 13.97 | 11.80 | 13.90 | 13.84 | qfq | 6,015,417 | 77,620,406 | 13.01% |
| 2024-02-07 | 13.62 | 13.70 | 11.92 | 12.30 | 12.24 | qfq | 8,211,258 | 105,592,074 | -6.89% |
| 2024-02-06 | 13.18 | 14.40 | 12.22 | 13.21 | 13.15 | qfq | 5,379,853 | 70,749,562 | -3.79% |
| 2024-02-05 | 15.85 | 16.01 | 13.50 | 13.73 | 13.67 | qfq | 4,186,380 | 59,897,440 | -15.04% |
| 2024-02-02 | 17.51 | 17.93 | 15.55 | 16.16 | 16.09 | qfq | 3,201,415 | 53,285,803 | -7.66% |
| 2024-02-01 | 17.50 | 17.85 | 16.96 | 17.50 | 17.42 | qfq | 2,498,400 | 43,558,359 | 0.17% |
| 2024-01-31 | 18.80 | 18.91 | 17.47 | 17.47 | 17.39 | qfq | 3,092,742 | 55,911,644 | -7.07% |
| 2024-01-30 | 19.86 | 20.12 | 18.75 | 18.80 | 18.71 | qfq | 2,434,722 | 47,180,610 | -6.00% |
| 2024-01-29 | 21.27 | 21.27 | 19.98 | 20.00 | 19.91 | qfq | 1,908,100 | 38,904,762 | -5.21% |
| 2024-01-26 | 21.30 | 21.75 | 21.00 | 21.10 | 21.00 | qfq | 1,740,800 | 37,091,267 | -0.71% |
| 2024-01-25 | 20.83 | 21.39 | 20.51 | 21.25 | 21.15 | qfq | 2,005,000 | 42,251,885 | 2.21% |
| 2024-01-24 | 21.07 | 21.19 | 20.00 | 20.79 | 20.70 | qfq | 2,837,043 | 58,574,802 | -1.33% |
| 2024-01-23 | 20.50 | 21.57 | 20.10 | 21.07 | 20.97 | qfq | 3,095,666 | 64,195,164 | 2.28% |
| 2024-01-22 | 21.94 | 22.19 | 20.21 | 20.60 | 20.51 | qfq | 2,468,243 | 52,672,099 | -6.75% |
| 2024-01-19 | 22.91 | 23.27 | 22.08 | 22.09 | 21.99 | qfq | 1,793,919 | 40,543,129 | -3.24% |
| 2024-01-18 | 22.73 | 23.17 | 22.08 | 22.83 | 22.73 | qfq | 2,566,908 | 57,918,608 | 0.40% |
| 2024-01-17 | 23.76 | 23.81 | 22.73 | 22.74 | 22.64 | qfq | 2,213,700 | 51,377,191 | -4.89% |
| 2024-01-16 | 23.95 | 24.29 | 23.30 | 23.91 | 23.80 | qfq | 3,287,100 | 77,925,697 | 0.55% |
| 2024-01-15 | 23.84 | 24.25 | 23.28 | 23.78 | 23.67 | qfq | 4,625,001 | 110,037,621 | -3.22% |
| 2024-01-12 | 24.00 | 26.70 | 23.96 | 24.57 | 24.46 | qfq | 5,252,138 | 131,064,181 | 2.12% |
| 2024-01-11 | 23.76 | 24.17 | 23.63 | 24.06 | 23.95 | qfq | 2,098,800 | 50,321,787 | 1.26% |
| 2024-01-10 | 24.07 | 24.49 | 23.41 | 23.76 | 23.65 | qfq | 2,022,131 | 48,375,216 | -1.16% |
| 2024-01-09 | 23.99 | 24.56 | 23.73 | 24.04 | 23.93 | qfq | 2,333,797 | 56,383,635 | 0.59% |
| 2024-01-08 | 24.46 | 24.61 | 23.90 | 23.90 | 23.79 | qfq | 1,407,100 | 34,143,553 | -2.21% |
| 2024-01-05 | 25.27 | 25.45 | 24.26 | 24.44 | 24.33 | qfq | 1,885,400 | 46,616,849 | -3.05% |
| 2024-01-04 | 25.35 | 25.51 | 24.91 | 25.21 | 25.10 | qfq | 1,360,500 | 34,275,944 | -0.55% |
| 2024-01-03 | 26.24 | 26.24 | 25.11 | 25.35 | 25.23 | qfq | 2,001,799 | 51,130,923 | -3.24% |
| 2024-01-02 | 26.31 | 26.54 | 26.00 | 26.20 | 26.08 | qfq | 2,329,578 | 61,069,807 | -0.42% |
| 2023-12-29 | 25.60 | 26.54 | 25.50 | 26.31 | 26.19 | qfq | 3,533,624 | 92,684,320 | 2.77% |
| 2023-12-28 | 24.39 | 25.98 | 23.89 | 25.60 | 25.48 | qfq | 3,469,100 | 87,071,447 | 6.44% |
| 2023-12-27 | 23.74 | 24.21 | 23.57 | 24.05 | 23.94 | qfq | 1,330,100 | 31,811,660 | 1.22% |
| 2023-12-26 | 24.17 | 24.40 | 23.53 | 23.76 | 23.65 | qfq | 1,648,800 | 39,195,361 | -1.86% |
| 2023-12-25 | 24.30 | 24.49 | 23.99 | 24.21 | 24.10 | qfq | 1,426,400 | 34,566,685 | -0.37% |
| 2023-12-22 | 25.00 | 25.09 | 24.21 | 24.30 | 24.19 | qfq | 1,677,100 | 41,269,505 | -2.49% |
| 2023-12-21 | 24.24 | 25.17 | 23.88 | 24.92 | 24.81 | qfq | 2,786,703 | 68,265,613 | 1.34% |
| 2023-12-20 | 24.36 | 25.28 | 24.25 | 24.59 | 24.48 | qfq | 2,869,502 | 70,835,198 | 2.12% |
| 2023-12-19 | 23.60 | 24.18 | 23.52 | 24.08 | 23.97 | qfq | 2,212,203 | 52,785,303 | 2.69% |
| 2023-12-18 | 23.50 | 24.05 | 23.28 | 23.45 | 23.34 | qfq | 3,930,590 | 92,780,601 | -6.09% |
| 2023-12-15 | 25.19 | 25.45 | 24.96 | 24.97 | 24.86 | qfq | 1,184,169 | 29,734,351 | -0.87% |
| 2023-12-14 | 25.50 | 25.81 | 25.18 | 25.19 | 25.08 | qfq | 1,560,988 | 39,687,495 | -0.87% |
| 2023-12-13 | 25.91 | 25.93 | 25.30 | 25.41 | 25.29 | qfq | 1,603,600 | 40,969,785 | -1.89% |
| 2023-12-12 | 26.07 | 26.48 | 25.83 | 25.90 | 25.78 | qfq | 2,147,184 | 56,058,284 | -0.73% |
| 2023-12-11 | 25.07 | 26.10 | 25.01 | 26.09 | 25.97 | qfq | 2,784,026 | 71,448,833 | 2.84% |
| 2023-12-08 | 25.90 | 26.17 | 25.30 | 25.37 | 25.25 | qfq | 2,086,100 | 53,613,653 | -1.63% |
| 2023-12-07 | 25.80 | 25.95 | 25.57 | 25.79 | 25.67 | qfq | 1,692,000 | 43,539,786 | 0.00% |
| 2023-12-06 | 25.60 | 26.14 | 25.56 | 25.79 | 25.67 | qfq | 2,218,400 | 57,393,561 | 0.51% |
| 2023-12-05 | 26.20 | 26.24 | 25.60 | 25.66 | 25.54 | qfq | 2,433,800 | 62,864,069 | -2.43% |
| 2023-12-04 | 26.54 | 26.75 | 26.17 | 26.30 | 26.18 | qfq | 1,982,700 | 52,211,583 | -1.02% |
| 2023-12-01 | 26.45 | 26.64 | 26.03 | 26.57 | 26.45 | qfq | 2,581,100 | 68,197,829 | -0.08% |
| 2023-11-30 | 27.51 | 27.55 | 26.14 | 26.59 | 26.47 | qfq | 4,570,710 | 121,723,560 | -3.34% |
| 2023-11-29 | 27.34 | 27.95 | 27.18 | 27.51 | 27.39 | qfq | 4,921,926 | 135,636,055 | 1.14% |
| 2023-11-28 | 27.49 | 28.07 | 26.87 | 27.20 | 27.08 | qfq | 6,928,593 | 189,822,544 | -0.58% |
| 2023-11-27 | 26.10 | 27.36 | 26.00 | 27.36 | 27.24 | qfq | 5,325,038 | 143,252,924 | 4.59% |
| 2023-11-24 | 26.93 | 27.03 | 25.96 | 26.16 | 26.04 | qfq | 3,131,502 | 82,386,303 | -3.22% |
| 2023-11-23 | 26.30 | 27.10 | 26.20 | 27.03 | 26.91 | qfq | 3,145,569 | 83,853,486 | 2.81% |
| 2023-11-22 | 26.85 | 26.94 | 26.26 | 26.29 | 26.17 | qfq | 2,845,818 | 75,462,610 | -2.49% |
| 2023-11-21 | 27.20 | 27.54 | 26.86 | 26.96 | 26.84 | qfq | 3,672,397 | 99,780,916 | -0.77% |
| 2023-11-20 | 26.95 | 27.27 | 26.71 | 27.17 | 27.05 | qfq | 4,112,686 | 111,192,766 | 1.34% |
| 2023-11-17 | 26.39 | 27.68 | 26.28 | 26.81 | 26.69 | qfq | 5,252,707 | 142,151,245 | 2.02% |
| 2023-11-16 | 26.77 | 26.85 | 26.26 | 26.28 | 26.16 | qfq | 4,179,021 | 110,930,871 | -2.27% |
| 2023-11-15 | 27.23 | 27.38 | 26.72 | 26.89 | 26.77 | qfq | 3,881,758 | 104,410,078 | -0.66% |
| 2023-11-14 | 26.96 | 27.36 | 26.70 | 27.07 | 26.95 | qfq | 4,690,203 | 126,650,400 | -0.44% |
| 2023-11-13 | 27.05 | 27.30 | 26.30 | 27.19 | 27.07 | qfq | 7,023,167 | 188,309,044 | 0.70% |
| 2023-11-10 | 27.00 | 28.17 | 26.80 | 27.00 | 26.88 | qfq | 8,366,173 | 228,554,036 | -3.05% |
| 2023-11-09 | 26.66 | 28.89 | 26.66 | 27.85 | 27.72 | qfq | 13,825,919 | 386,017,562 | 4.15% |
| 2023-11-08 | 26.48 | 26.82 | 26.00 | 26.74 | 26.62 | qfq | 5,608,819 | 148,266,784 | -0.15% |
| 2023-11-07 | 25.98 | 27.07 | 25.58 | 26.78 | 26.66 | qfq | 7,537,816 | 199,758,167 | 3.08% |
| 2023-11-06 | 25.54 | 26.25 | 25.47 | 25.98 | 25.86 | qfq | 5,679,200 | 147,161,147 | 1.84% |
| 2023-11-03 | 24.48 | 25.58 | 24.30 | 25.51 | 25.39 | qfq | 6,467,340 | 162,294,994 | 5.24% |
| 2023-11-02 | 24.75 | 24.96 | 24.23 | 24.24 | 24.13 | qfq | 4,578,235 | 112,240,242 | -3.31% |
| 2023-11-01 | 24.31 | 25.44 | 24.05 | 25.07 | 24.96 | qfq | 7,364,189 | 183,346,711 | 3.04% |
| 2023-10-31 | 24.56 | 24.80 | 23.74 | 24.33 | 24.22 | qfq | 5,848,909 | 141,534,579 | -0.94% |
| 2023-10-30 | 25.00 | 25.28 | 23.77 | 24.56 | 24.45 | qfq | 8,592,793 | 209,447,820 | -5.17% |
| 2023-10-27 | 22.91 | 26.38 | 22.77 | 25.90 | 25.78 | qfq | 8,128,974 | 202,423,497 | 12.07% |
| 2023-10-26 | 23.06 | 23.29 | 22.60 | 23.11 | 23.00 | qfq | 1,547,201 | 35,415,120 | -0.99% |
| 2023-10-25 | 22.79 | 23.39 | 22.76 | 23.34 | 23.23 | qfq | 1,706,000 | 39,453,105 | 2.14% |
| 2023-10-24 | 22.30 | 22.85 | 21.94 | 22.85 | 22.75 | qfq | 1,849,900 | 41,725,385 | 2.65% |
| 2023-10-23 | 22.80 | 23.02 | 22.07 | 22.26 | 22.16 | qfq | 1,864,583 | 41,879,907 | -3.43% |
| 2023-10-20 | 23.18 | 23.90 | 22.94 | 23.05 | 22.95 | qfq | 1,927,309 | 45,024,598 | -1.75% |
| 2023-10-19 | 23.56 | 23.97 | 23.26 | 23.46 | 23.35 | qfq | 2,030,368 | 48,013,756 | 0.56% |
| 2023-10-18 | 23.75 | 23.76 | 23.29 | 23.33 | 23.22 | qfq | 2,007,000 | 47,000,253 | -2.02% |
| 2023-10-17 | 24.21 | 24.27 | 23.65 | 23.81 | 23.70 | qfq | 2,168,080 | 51,656,825 | -1.65% |
| 2023-10-16 | 24.94 | 25.01 | 23.99 | 24.21 | 24.10 | qfq | 3,485,145 | 84,494,127 | -2.93% |
| 2023-10-13 | 25.20 | 25.36 | 24.81 | 24.94 | 24.83 | qfq | 2,731,096 | 68,315,756 | -1.07% |
| 2023-10-12 | 25.42 | 25.50 | 25.02 | 25.21 | 25.10 | qfq | 2,325,755 | 58,655,973 | -0.71% |
| 2023-10-11 | 25.15 | 25.51 | 25.07 | 25.39 | 25.27 | qfq | 2,492,900 | 63,206,763 | 1.03% |
| 2023-10-10 | 25.49 | 25.51 | 25.03 | 25.13 | 25.02 | qfq | 2,589,100 | 65,347,611 | -1.18% |
| 2023-10-09 | 25.16 | 25.90 | 24.99 | 25.43 | 25.31 | qfq | 2,898,355 | 74,055,340 | -0.08% |
| 2023-09-28 | 25.22 | 25.61 | 25.20 | 25.45 | 25.33 | qfq | 3,824,100 | 97,253,780 | 1.39% |
| 2023-09-27 | 24.70 | 25.78 | 24.69 | 25.10 | 24.99 | qfq | 5,010,283 | 126,985,124 | 1.13% |
| 2023-09-26 | 24.80 | 25.41 | 24.70 | 24.82 | 24.71 | qfq | 3,665,230 | 91,407,217 | -1.59% |
| 2023-09-25 | 24.40 | 25.52 | 24.30 | 25.22 | 25.11 | qfq | 4,659,380 | 116,208,922 | 2.85% |
| 2023-09-22 | 24.25 | 25.05 | 24.18 | 24.52 | 24.41 | qfq | 4,597,020 | 112,969,065 | 1.53% |
| 2023-09-21 | 23.50 | 24.19 | 23.35 | 24.15 | 24.04 | qfq | 3,408,420 | 81,229,844 | 2.55% |
| 2023-09-20 | 23.85 | 24.22 | 23.54 | 23.55 | 23.44 | qfq | 2,364,790 | 56,243,499 | -0.97% |
| 2023-09-19 | 24.20 | 24.36 | 23.60 | 23.78 | 23.67 | qfq | 3,073,844 | 73,339,061 | -2.58% |
| 2023-09-18 | 24.15 | 24.88 | 23.98 | 24.41 | 24.30 | qfq | 3,390,568 | 83,104,563 | 0.45% |
| 2023-09-15 | 24.45 | 24.90 | 24.10 | 24.30 | 24.19 | qfq | 4,468,191 | 109,038,631 | -1.66% |
| 2023-09-14 | 25.15 | 25.66 | 24.52 | 24.71 | 24.60 | qfq | 5,288,033 | 132,082,413 | -2.33% |
| 2023-09-13 | 25.30 | 25.80 | 24.89 | 25.30 | 25.19 | qfq | 6,526,704 | 164,196,035 | -2.17% |
| 2023-09-12 | 26.20 | 26.63 | 25.76 | 25.86 | 25.74 | qfq | 8,291,537 | 216,518,151 | -3.47% |
| 2023-09-11 | 26.49 | 27.77 | 26.18 | 26.79 | 26.67 | qfq | 12,075,796 | 327,402,246 | 0.71% |
| 2023-09-08 | 26.40 | 27.50 | 25.73 | 26.60 | 26.48 | qfq | 12,274,068 | 326,041,506 | 0.76% |
| 2023-09-07 | 28.02 | 28.95 | 26.34 | 26.40 | 26.28 | qfq | 17,688,230 | 488,650,195 | -10.42% |
| 2023-09-06 | 30.88 | 31.78 | 28.90 | 29.47 | 29.34 | qfq | 24,814,385 | 750,753,641 | -3.35% |
| 2023-09-05 | 25.58 | 30.49 | 25.31 | 30.49 | 30.35 | qfq | 17,377,906 | 502,794,400 | 19.99% |
| 2023-09-04 | 26.00 | 26.00 | 24.62 | 25.41 | 25.29 | qfq | 2,492,600 | 62,731,839 | 1.64% |
| 2023-09-01 | 25.06 | 25.50 | 24.80 | 25.00 | 24.89 | qfq | 2,247,034 | 56,326,284 | -0.24% |
| 2023-08-31 | 24.69 | 25.60 | 24.21 | 25.06 | 24.95 | qfq | 3,831,300 | 96,543,246 | 1.87% |
| 2023-08-30 | 23.00 | 24.79 | 22.88 | 24.60 | 24.49 | qfq | 3,797,627 | 91,953,572 | 6.54% |
| 2023-08-29 | 21.50 | 23.13 | 21.40 | 23.09 | 22.99 | qfq | 2,340,900 | 52,775,354 | 8.15% |
| 2023-08-28 | 23.00 | 23.49 | 21.28 | 21.35 | 21.25 | qfq | 1,675,464 | 36,858,730 | -1.48% |
| 2023-08-25 | 22.40 | 22.57 | 21.64 | 21.67 | 21.57 | qfq | 1,403,790 | 30,873,743 | -3.60% |
| 2023-08-24 | 22.97 | 23.15 | 22.48 | 22.48 | 22.38 | qfq | 1,116,400 | 25,431,819 | -0.88% |
| 2023-08-23 | 23.00 | 23.20 | 22.68 | 22.68 | 22.58 | qfq | 782,390 | 17,928,076 | -2.79% |
| 2023-08-22 | 23.62 | 23.99 | 22.77 | 23.33 | 23.22 | qfq | 1,089,500 | 25,211,648 | -0.68% |
| 2023-08-21 | 23.98 | 24.31 | 23.47 | 23.49 | 23.38 | qfq | 1,032,900 | 24,556,619 | -2.69% |
| 2023-08-18 | 24.26 | 24.54 | 24.10 | 24.14 | 24.03 | qfq | 954,967 | 23,239,349 | -0.78% |
| 2023-08-17 | 23.79 | 24.46 | 23.51 | 24.33 | 24.22 | qfq | 1,206,490 | 28,962,699 | 3.40% |
| 2023-08-16 | 24.00 | 24.18 | 23.53 | 23.53 | 23.42 | qfq | 899,277 | 21,443,686 | -2.32% |
| 2023-08-15 | 24.54 | 24.54 | 23.70 | 24.09 | 23.98 | qfq | 1,267,300 | 30,379,585 | -0.99% |
| 2023-08-14 | 24.45 | 24.80 | 24.01 | 24.33 | 24.22 | qfq | 1,071,898 | 25,990,486 | -1.42% |
| 2023-08-11 | 24.90 | 25.24 | 24.68 | 24.68 | 24.57 | qfq | 971,398 | 24,266,662 | -0.96% |
| 2023-08-10 | 25.10 | 25.27 | 24.80 | 24.92 | 24.81 | qfq | 1,203,116 | 30,069,539 | -0.76% |
| 2023-08-09 | 25.11 | 25.28 | 24.81 | 25.11 | 25.00 | qfq | 1,235,900 | 30,847,412 | 0.12% |
| 2023-08-08 | 25.56 | 25.69 | 25.00 | 25.08 | 24.97 | qfq | 1,251,500 | 31,602,271 | -1.88% |
| 2023-08-07 | 25.20 | 25.69 | 25.09 | 25.56 | 25.44 | qfq | 1,451,700 | 37,004,744 | 0.39% |
| 2023-08-04 | 24.98 | 25.53 | 24.80 | 25.46 | 25.34 | qfq | 2,097,804 | 52,888,302 | 1.88% |
| 2023-08-03 | 24.75 | 25.17 | 24.40 | 24.99 | 24.88 | qfq | 1,893,626 | 47,071,392 | 1.34% |
| 2023-08-02 | 24.31 | 24.83 | 24.11 | 24.66 | 24.55 | qfq | 1,728,767 | 42,445,574 | 1.57% |
| 2023-08-01 | 24.15 | 24.38 | 23.66 | 24.28 | 24.17 | qfq | 1,662,482 | 40,031,184 | 0.54% |
| 2023-07-31 | 23.98 | 24.45 | 23.98 | 24.15 | 24.04 | qfq | 1,560,843 | 37,848,484 | 0.92% |
| 2023-07-28 | 24.00 | 24.07 | 23.50 | 23.93 | 23.82 | qfq | 2,085,033 | 49,636,883 | -0.79% |
| 2023-07-27 | 24.90 | 25.17 | 23.99 | 24.12 | 24.01 | qfq | 3,499,770 | 85,136,065 | -3.48% |
| 2023-07-26 | 26.86 | 26.87 | 24.92 | 24.99 | 24.88 | qfq | 5,694,642 | 145,644,460 | -7.89% |
| 2023-07-25 | 27.77 | 27.78 | 26.52 | 27.13 | 27.01 | qfq | 4,833,939 | 130,427,467 | -0.33% |
| 2023-07-24 | 27.58 | 28.59 | 26.88 | 27.22 | 27.10 | qfq | 4,732,843 | 130,787,263 | -2.37% |
| 2023-07-21 | 27.05 | 28.80 | 26.55 | 27.88 | 27.75 | qfq | 6,999,659 | 196,787,234 | 1.83% |
| 2023-07-20 | 28.00 | 28.08 | 27.10 | 27.38 | 27.26 | qfq | 6,299,710 | 173,730,548 | -3.83% |
| 2023-07-19 | 27.04 | 28.72 | 26.41 | 28.47 | 28.34 | qfq | 10,257,941 | 286,922,761 | 3.26% |
| 2023-07-18 | 27.30 | 28.40 | 26.75 | 27.57 | 27.44 | qfq | 8,801,976 | 243,993,407 | 2.83% |