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
*ST仕净301030.SZ
最近收盘价8.292026-07-17
最近交易日2026-07-17
成交量（股）10,651,179
成交额（元）88,738,993
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 8.35 | 8.63 | 7.89 | 8.29 | 8.29 | qfq | 10,651,179 | 88,738,993 | 0.24% |
| 2026-07-16 | 7.75 | 8.40 | 7.71 | 8.27 | 8.27 | qfq | 11,137,420 | 90,298,358 | 6.57% |
| 2026-07-15 | 8.45 | 8.47 | 7.69 | 7.76 | 7.76 | qfq | 13,478,860 | 108,745,068 | -8.81% |
| 2026-07-14 | 8.42 | 8.58 | 8.20 | 8.51 | 8.51 | qfq | 7,884,877 | 66,247,441 | 0.47% |
| 2026-07-13 | 9.00 | 9.10 | 8.31 | 8.47 | 8.47 | qfq | 9,627,660 | 83,599,305 | -7.43% |
| 2026-07-10 | 8.79 | 9.24 | 8.69 | 9.15 | 9.15 | qfq | 8,692,700 | 78,290,547 | 2.35% |
| 2026-07-09 | 8.77 | 9.24 | 8.77 | 8.94 | 8.94 | qfq | 9,768,910 | 87,747,902 | -0.11% |
| 2026-07-08 | 8.76 | 9.05 | 8.46 | 8.95 | 8.95 | qfq | 11,559,382 | 101,713,851 | 2.17% |
| 2026-07-07 | 9.01 | 9.39 | 8.51 | 8.76 | 8.76 | qfq | 12,015,000 | 106,882,582 | -4.68% |
| 2026-07-06 | 10.07 | 10.33 | 9.19 | 9.19 | 9.19 | qfq | 12,725,340 | 124,349,563 | -10.34% |
| 2026-07-03 | 10.16 | 10.74 | 10.01 | 10.25 | 10.25 | qfq | 13,123,820 | 135,403,211 | 2.19% |
| 2026-07-02 | 10.15 | 10.67 | 9.92 | 10.03 | 10.03 | qfq | 12,333,160 | 127,439,809 | -1.47% |
| 2026-07-01 | 9.71 | 10.35 | 9.56 | 10.18 | 10.18 | qfq | 13,808,776 | 138,991,099 | 5.17% |
| 2026-06-30 | 10.50 | 10.72 | 9.35 | 9.68 | 9.68 | qfq | 22,193,323 | 225,596,735 | -4.16% |
| 2026-06-29 | 9.66 | 10.10 | 9.55 | 10.10 | 10.10 | qfq | 18,151,666 | 180,928,322 | 19.95% |
| 2026-06-26 | 8.43 | 9.21 | 8.17 | 8.42 | 8.42 | qfq | 18,188,579 | 155,545,768 | 4.60% |
| 2026-06-25 | 8.97 | 9.00 | 7.86 | 8.05 | 8.05 | qfq | 20,561,280 | 173,569,956 | -13.44% |
| 2026-06-24 | 10.10 | 10.21 | 9.30 | 9.30 | 9.30 | qfq | 12,345,300 | 119,066,762 | -9.62% |
| 2026-06-23 | 9.87 | 10.57 | 9.84 | 10.29 | 10.29 | qfq | 10,874,059 | 111,458,377 | 2.90% |
| 2026-06-22 | 10.14 | 10.20 | 9.36 | 10.00 | 10.00 | qfq | 15,970,594 | 155,682,457 | -5.21% |
| 2026-06-18 | 10.75 | 11.03 | 10.38 | 10.55 | 10.55 | qfq | 9,030,685 | 96,574,418 | -1.40% |
| 2026-06-17 | 11.40 | 11.43 | 10.68 | 10.70 | 10.70 | qfq | 12,247,640 | 135,236,785 | -8.55% |
| 2026-06-16 | 11.99 | 12.15 | 10.63 | 11.70 | 11.70 | qfq | 13,974,099 | 160,044,655 | -0.51% |
| 2026-06-15 | 12.49 | 12.57 | 11.65 | 11.76 | 11.76 | qfq | 11,938,309 | 143,690,741 | -7.55% |
| 2026-06-12 | 12.64 | 12.94 | 12.47 | 12.72 | 12.72 | qfq | 6,804,583 | 86,541,921 | 1.92% |
| 2026-06-11 | 12.62 | 12.81 | 12.00 | 12.48 | 12.48 | qfq | 8,452,322 | 105,024,042 | -3.78% |
| 2026-06-10 | 12.91 | 13.23 | 12.62 | 12.97 | 12.97 | qfq | 7,765,639 | 100,238,918 | 0.70% |
| 2026-06-09 | 13.40 | 13.48 | 12.74 | 12.88 | 12.88 | qfq | 11,566,820 | 150,749,332 | -3.45% |
| 2026-06-08 | 13.32 | 14.34 | 13.30 | 13.34 | 13.34 | qfq | 16,574,220 | 227,867,343 | -1.04% |
| 2026-06-05 | 12.73 | 13.55 | 12.50 | 13.48 | 13.48 | qfq | 9,795,208 | 128,161,999 | 5.81% |
| 2026-06-04 | 12.90 | 13.28 | 12.47 | 12.74 | 12.74 | qfq | 9,960,484 | 128,950,767 | 0.39% |
| 2026-06-03 | 13.56 | 13.70 | 12.65 | 12.69 | 12.69 | qfq | 14,462,176 | 189,016,976 | -8.44% |
| 2026-06-02 | 14.08 | 14.19 | 13.60 | 13.86 | 13.86 | qfq | 10,141,223 | 141,521,174 | -2.74% |
| 2026-06-01 | 13.23 | 14.25 | 13.16 | 14.25 | 14.25 | qfq | 9,635,726 | 132,326,444 | 6.66% |
| 2026-05-29 | 13.19 | 13.56 | 13.10 | 13.36 | 13.36 | qfq | 8,468,330 | 112,822,660 | 0.07% |
| 2026-05-28 | 12.94 | 13.42 | 12.81 | 13.35 | 13.35 | qfq | 9,789,662 | 128,225,085 | 1.14% |
| 2026-05-27 | 12.56 | 13.39 | 12.33 | 13.20 | 13.20 | qfq | 13,557,156 | 173,682,907 | 5.68% |
| 2026-05-26 | 11.75 | 12.50 | 11.75 | 12.49 | 12.49 | qfq | 13,200,820 | 159,859,673 | 4.78% |
| 2026-05-25 | 11.30 | 11.92 | 11.20 | 11.92 | 11.92 | qfq | 9,333,880 | 108,127,442 | 5.02% |
| 2026-05-22 | 11.12 | 11.50 | 11.12 | 11.35 | 11.35 | qfq | 8,184,340 | 92,452,330 | 2.16% |
| 2026-05-21 | 11.88 | 11.95 | 11.08 | 11.11 | 11.11 | qfq | 15,401,970 | 174,789,973 | -4.72% |
| 2026-05-20 | 11.40 | 12.60 | 11.30 | 11.66 | 11.66 | qfq | 22,922,899 | 271,776,799 | 0.09% |
| 2026-05-19 | 11.41 | 11.73 | 11.34 | 11.65 | 11.65 | qfq | 10,212,360 | 117,937,871 | 0.43% |
| 2026-05-18 | 11.36 | 11.83 | 11.20 | 11.60 | 11.60 | qfq | 10,731,920 | 122,867,016 | -0.17% |
| 2026-05-15 | 11.08 | 11.84 | 11.08 | 11.62 | 11.62 | qfq | 12,364,440 | 142,213,840 | 4.87% |
| 2026-05-14 | 11.15 | 11.38 | 10.96 | 11.08 | 11.08 | qfq | 10,791,740 | 120,521,431 | -1.51% |
| 2026-05-13 | 11.43 | 11.70 | 11.07 | 11.25 | 11.25 | qfq | 15,028,349 | 170,284,287 | -2.43% |
| 2026-05-12 | 11.23 | 11.97 | 11.08 | 11.53 | 11.53 | qfq | 15,160,662 | 174,998,766 | 0.61% |
| 2026-05-11 | 10.85 | 11.74 | 10.81 | 11.46 | 11.46 | qfq | 20,413,435 | 230,108,147 | 2.96% |
| 2026-05-08 | 9.52 | 11.30 | 9.48 | 11.13 | 11.13 | qfq | 26,120,471 | 267,309,581 | 15.34% |
| 2026-05-07 | 9.47 | 9.80 | 9.33 | 9.65 | 9.65 | qfq | 24,830,680 | 238,578,333 | 1.79% |
| 2026-05-06 | 8.95 | 9.99 | 8.95 | 9.48 | 9.48 | qfq | 57,327,914 | 527,829,118 | -15.28% |
| 2026-04-29 | 10.80 | 11.70 | 10.62 | 11.19 | 11.19 | qfq | 14,698,024 | 164,498,855 | 3.52% |
| 2026-04-28 | 12.19 | 12.33 | 10.78 | 10.81 | 10.81 | qfq | 18,083,098 | 205,082,594 | -4.34% |
| 2026-04-27 | 11.07 | 11.50 | 11.00 | 11.30 | 11.30 | qfq | 8,511,884 | 96,335,988 | 2.08% |
| 2026-04-24 | 11.27 | 11.36 | 10.76 | 11.07 | 11.07 | qfq | 7,760,080 | 85,663,869 | -2.72% |
| 2026-04-23 | 11.90 | 11.95 | 11.31 | 11.38 | 11.38 | qfq | 7,725,600 | 88,413,306 | -4.37% |
| 2026-04-22 | 11.84 | 12.28 | 11.82 | 11.90 | 11.90 | qfq | 7,019,200 | 83,919,343 | -0.58% |
| 2026-04-21 | 12.60 | 12.60 | 11.82 | 11.97 | 11.97 | qfq | 9,896,673 | 118,855,284 | -3.23% |
| 2026-04-20 | 12.25 | 12.67 | 11.58 | 12.37 | 12.37 | qfq | 16,444,453 | 200,084,603 | 3.78% |
| 2026-04-17 | 11.50 | 12.34 | 11.40 | 11.92 | 11.92 | qfq | 20,435,022 | 245,123,464 | 4.56% |
| 2026-04-16 | 10.20 | 11.88 | 10.15 | 11.40 | 11.40 | qfq | 23,605,127 | 261,882,592 | 12.09% |
| 2026-04-15 | 10.31 | 10.36 | 10.15 | 10.17 | 10.17 | qfq | 4,588,958 | 47,016,213 | -1.36% |
| 2026-04-14 | 10.48 | 10.61 | 10.22 | 10.31 | 10.31 | qfq | 5,790,618 | 59,836,509 | -1.15% |
| 2026-04-13 | 10.33 | 10.45 | 10.21 | 10.43 | 10.43 | qfq | 5,057,120 | 52,413,956 | 0.97% |
| 2026-04-10 | 10.38 | 10.54 | 10.30 | 10.33 | 10.33 | qfq | 5,582,260 | 58,219,717 | 0.19% |
| 2026-04-09 | 10.64 | 10.70 | 10.28 | 10.31 | 10.31 | qfq | 6,255,020 | 65,072,337 | -3.82% |
| 2026-04-08 | 10.41 | 10.73 | 10.32 | 10.72 | 10.72 | qfq | 7,642,080 | 80,318,907 | 5.30% |
| 2026-04-07 | 9.89 | 10.20 | 9.87 | 10.18 | 10.18 | qfq | 6,061,640 | 61,277,628 | 2.00% |
| 2026-04-03 | 10.52 | 10.52 | 9.93 | 9.98 | 9.98 | qfq | 10,252,000 | 104,074,153 | -4.22% |
| 2026-04-02 | 10.76 | 10.85 | 10.35 | 10.42 | 10.42 | qfq | 8,554,338 | 90,210,853 | -4.05% |
| 2026-04-01 | 11.06 | 11.17 | 10.67 | 10.86 | 10.86 | qfq | 9,931,940 | 107,456,288 | 0.46% |
| 2026-03-31 | 10.75 | 11.35 | 10.68 | 10.81 | 10.81 | qfq | 12,315,924 | 135,307,237 | 0.75% |
| 2026-03-30 | 10.90 | 11.07 | 10.47 | 10.73 | 10.73 | qfq | 9,828,460 | 105,367,302 | -2.98% |
| 2026-03-27 | 10.78 | 11.10 | 10.76 | 11.06 | 11.06 | qfq | 11,338,880 | 124,210,232 | 1.00% |
| 2026-03-26 | 11.76 | 11.79 | 10.91 | 10.95 | 10.95 | qfq | 12,867,434 | 144,489,377 | -6.89% |
| 2026-03-25 | 11.90 | 12.18 | 11.67 | 11.76 | 11.76 | qfq | 9,124,920 | 108,300,206 | -0.93% |
| 2026-03-24 | 11.74 | 12.03 | 11.28 | 11.87 | 11.87 | qfq | 11,623,147 | 135,419,507 | 3.67% |
| 2026-03-23 | 11.91 | 12.16 | 11.35 | 11.45 | 11.45 | qfq | 11,301,292 | 133,417,647 | -5.29% |
| 2026-03-20 | 12.50 | 12.77 | 12.08 | 12.09 | 12.09 | qfq | 10,400,276 | 128,293,701 | -3.05% |
| 2026-03-19 | 12.59 | 12.83 | 12.37 | 12.47 | 12.47 | qfq | 9,406,978 | 118,270,962 | -2.04% |
| 2026-03-18 | 13.07 | 13.21 | 12.50 | 12.73 | 12.73 | qfq | 10,786,224 | 137,383,953 | -2.08% |
| 2026-03-17 | 13.14 | 13.77 | 12.94 | 13.00 | 13.00 | qfq | 15,397,966 | 206,028,276 | -0.91% |
| 2026-03-16 | 12.99 | 13.29 | 12.74 | 13.12 | 13.12 | qfq | 12,129,160 | 157,816,405 | 1.86% |
| 2026-03-13 | 12.48 | 13.43 | 12.35 | 12.88 | 12.88 | qfq | 17,963,203 | 232,957,013 | 2.71% |
| 2026-03-12 | 12.30 | 12.80 | 12.13 | 12.54 | 12.54 | qfq | 12,064,700 | 150,502,999 | 2.12% |
| 2026-03-11 | 12.48 | 12.53 | 12.15 | 12.28 | 12.28 | qfq | 7,867,480 | 97,168,076 | -1.60% |
| 2026-03-10 | 12.41 | 12.53 | 12.26 | 12.48 | 12.48 | qfq | 6,330,508 | 78,527,027 | 1.79% |
| 2026-03-09 | 12.15 | 12.51 | 12.04 | 12.26 | 12.26 | qfq | 9,883,300 | 121,201,338 | -0.65% |
| 2026-03-06 | 11.84 | 12.34 | 11.75 | 12.34 | 12.34 | qfq | 8,451,559 | 102,521,186 | 4.22% |
| 2026-03-05 | 11.99 | 12.20 | 11.80 | 11.84 | 11.84 | qfq | 8,097,020 | 96,783,279 | 0.42% |
| 2026-03-04 | 11.74 | 11.98 | 11.61 | 11.79 | 11.79 | qfq | 9,709,482 | 114,306,942 | -0.84% |
| 2026-03-03 | 12.43 | 12.70 | 11.88 | 11.89 | 11.89 | qfq | 13,629,188 | 166,227,637 | -4.73% |
| 2026-03-02 | 12.88 | 13.52 | 12.41 | 12.48 | 12.48 | qfq | 15,986,878 | 203,339,436 | -4.59% |
| 2026-02-27 | 12.33 | 13.23 | 12.27 | 13.08 | 13.08 | qfq | 21,014,000 | 271,582,197 | 4.98% |
| 2026-02-26 | 14.45 | 14.62 | 12.39 | 12.46 | 12.46 | qfq | 34,565,688 | 452,225,345 | -13.83% |
| 2026-02-25 | 14.61 | 15.02 | 14.44 | 14.46 | 14.46 | qfq | 12,536,485 | 183,634,287 | 0.00% |
| 2026-02-24 | 15.12 | 15.20 | 14.38 | 14.46 | 14.46 | qfq | 14,957,705 | 218,668,010 | -2.95% |
| 2026-02-13 | 15.47 | 15.57 | 14.85 | 14.90 | 14.90 | qfq | 20,083,820 | 303,184,287 | -5.34% |
| 2026-02-12 | 15.04 | 16.40 | 14.45 | 15.74 | 15.74 | qfq | 28,032,634 | 428,562,128 | 5.07% |
| 2026-02-11 | 15.84 | 16.01 | 14.96 | 14.98 | 14.98 | qfq | 16,615,881 | 252,916,042 | -5.19% |
| 2026-02-10 | 15.42 | 16.80 | 15.30 | 15.80 | 15.80 | qfq | 26,250,565 | 423,513,341 | 0.96% |
| 2026-02-09 | 14.63 | 15.96 | 14.61 | 15.65 | 15.65 | qfq | 30,851,924 | 478,866,539 | 8.98% |
| 2026-02-06 | 14.04 | 14.74 | 13.71 | 14.36 | 14.36 | qfq | 15,858,790 | 227,904,869 | 2.35% |
| 2026-02-05 | 13.21 | 14.99 | 13.12 | 14.03 | 14.03 | qfq | 26,693,169 | 381,114,397 | 5.17% |
| 2026-02-04 | 12.92 | 13.36 | 12.86 | 13.34 | 13.34 | qfq | 8,572,520 | 113,211,606 | 3.17% |
| 2026-02-03 | 12.58 | 12.93 | 12.58 | 12.93 | 12.93 | qfq | 4,656,540 | 59,750,314 | 3.27% |
| 2026-02-02 | 12.81 | 12.88 | 12.52 | 12.52 | 12.52 | qfq | 6,230,780 | 79,059,215 | -2.42% |
| 2026-01-30 | 12.82 | 12.94 | 12.50 | 12.83 | 12.83 | qfq | 6,567,893 | 83,577,971 | 0.08% |
| 2026-01-29 | 12.90 | 13.13 | 12.64 | 12.82 | 12.82 | qfq | 6,588,220 | 84,846,790 | -1.08% |
| 2026-01-28 | 13.52 | 13.59 | 12.93 | 12.96 | 12.96 | qfq | 7,291,519 | 95,861,134 | -3.93% |
| 2026-01-27 | 13.50 | 13.55 | 12.90 | 13.49 | 13.49 | qfq | 8,231,101 | 109,213,858 | -0.81% |
| 2026-01-26 | 14.15 | 14.24 | 13.45 | 13.60 | 13.60 | qfq | 10,049,280 | 137,837,024 | -3.75% |
| 2026-01-23 | 13.32 | 14.15 | 13.32 | 14.13 | 14.13 | qfq | 13,707,917 | 189,871,318 | 6.32% |
| 2026-01-22 | 13.41 | 13.49 | 13.27 | 13.29 | 13.29 | qfq | 4,336,981 | 57,891,620 | -0.82% |
| 2026-01-21 | 13.26 | 13.45 | 13.06 | 13.40 | 13.40 | qfq | 4,783,860 | 63,820,527 | 0.53% |
| 2026-01-20 | 13.51 | 13.65 | 13.20 | 13.33 | 13.33 | qfq | 6,615,880 | 88,319,304 | -1.48% |
| 2026-01-19 | 13.66 | 13.85 | 13.36 | 13.53 | 13.53 | qfq | 7,307,675 | 99,409,002 | -0.15% |
| 2026-01-16 | 13.96 | 14.03 | 13.36 | 13.55 | 13.55 | qfq | 9,713,885 | 132,797,428 | -2.38% |
| 2026-01-15 | 13.74 | 14.20 | 13.60 | 13.88 | 13.88 | qfq | 12,643,990 | 175,831,240 | -0.50% |
| 2026-01-14 | 13.41 | 14.29 | 13.28 | 13.95 | 13.95 | qfq | 18,610,683 | 255,108,686 | 2.95% |
| 2026-01-13 | 13.00 | 13.95 | 12.87 | 13.55 | 13.55 | qfq | 16,935,099 | 228,042,185 | 4.39% |
| 2026-01-12 | 12.74 | 13.13 | 12.68 | 12.98 | 12.98 | qfq | 8,267,180 | 107,548,388 | 1.49% |
| 2026-01-09 | 12.54 | 13.04 | 12.54 | 12.79 | 12.79 | qfq | 8,776,640 | 112,160,996 | 1.99% |
| 2026-01-08 | 12.29 | 12.66 | 12.21 | 12.54 | 12.54 | qfq | 7,492,319 | 93,748,974 | 1.79% |
| 2026-01-07 | 12.29 | 12.38 | 12.06 | 12.32 | 12.32 | qfq | 6,467,110 | 79,125,739 | 0.33% |
| 2026-01-06 | 12.09 | 12.51 | 12.02 | 12.28 | 12.28 | qfq | 7,548,478 | 93,040,445 | 1.66% |
| 2026-01-05 | 11.88 | 12.27 | 11.72 | 12.08 | 12.08 | qfq | 6,993,028 | 84,209,516 | 2.11% |
| 2025-12-31 | 11.95 | 11.97 | 11.59 | 11.83 | 11.83 | qfq | 5,029,138 | 59,078,577 | -0.25% |
| 2025-12-30 | 12.06 | 12.14 | 11.83 | 11.86 | 11.86 | qfq | 5,757,070 | 68,683,522 | -2.63% |
| 2025-12-29 | 12.16 | 12.29 | 12.06 | 12.18 | 12.18 | qfq | 5,249,000 | 63,849,503 | 0.25% |
| 2025-12-26 | 12.51 | 12.59 | 12.15 | 12.15 | 12.15 | qfq | 7,223,478 | 89,002,420 | -2.57% |
| 2025-12-25 | 12.31 | 12.60 | 12.11 | 12.47 | 12.47 | qfq | 13,350,838 | 165,288,673 | 1.22% |
| 2025-12-24 | 11.41 | 13.28 | 11.37 | 12.32 | 12.32 | qfq | 20,328,871 | 252,210,420 | 7.60% |
| 2025-12-23 | 11.61 | 11.72 | 11.43 | 11.45 | 11.45 | qfq | 5,274,063 | 60,764,423 | -1.38% |
| 2025-12-22 | 11.84 | 11.89 | 11.61 | 11.61 | 11.61 | qfq | 5,469,640 | 64,285,513 | -1.78% |
| 2025-12-19 | 11.80 | 11.86 | 11.61 | 11.82 | 11.82 | qfq | 5,310,099 | 62,454,422 | 0.77% |
| 2025-12-18 | 11.40 | 11.85 | 11.35 | 11.73 | 11.73 | qfq | 7,153,967 | 83,819,100 | 1.91% |
| 2025-12-17 | 11.62 | 11.75 | 11.10 | 11.51 | 11.51 | qfq | 10,399,849 | 118,121,622 | -1.29% |
| 2025-12-16 | 12.13 | 12.13 | 11.64 | 11.66 | 11.66 | qfq | 7,137,082 | 84,157,903 | -4.11% |
| 2025-12-15 | 12.11 | 12.35 | 12.00 | 12.16 | 12.16 | qfq | 6,988,351 | 85,004,382 | -2.80% |
| 2025-12-12 | 12.72 | 12.84 | 12.50 | 12.51 | 12.51 | qfq | 5,231,120 | 66,303,376 | -2.19% |
| 2025-12-11 | 13.26 | 13.31 | 12.78 | 12.79 | 12.79 | qfq | 7,073,879 | 91,279,308 | -3.54% |
| 2025-12-10 | 13.46 | 13.46 | 13.13 | 13.26 | 13.26 | qfq | 5,177,380 | 68,493,602 | -1.41% |
| 2025-12-09 | 13.76 | 13.76 | 13.42 | 13.45 | 13.45 | qfq | 2,974,059 | 40,239,565 | -1.54% |
| 2025-12-08 | 13.58 | 13.72 | 13.53 | 13.66 | 13.66 | qfq | 3,203,244 | 43,724,001 | 0.59% |
| 2025-12-05 | 13.37 | 13.60 | 13.20 | 13.58 | 13.58 | qfq | 3,443,378 | 46,126,794 | 1.34% |
| 2025-12-04 | 13.87 | 13.96 | 13.39 | 13.40 | 13.40 | qfq | 5,079,300 | 68,732,796 | -3.67% |
| 2025-12-03 | 14.14 | 14.23 | 13.81 | 13.91 | 13.91 | qfq | 3,305,720 | 46,109,529 | -1.90% |
| 2025-12-02 | 14.15 | 14.28 | 14.01 | 14.18 | 14.18 | qfq | 3,072,777 | 43,463,562 | 0.28% |
| 2025-12-01 | 14.11 | 14.31 | 14.05 | 14.14 | 14.14 | qfq | 3,121,797 | 44,249,842 | 0.21% |
| 2025-11-28 | 13.98 | 14.14 | 13.86 | 14.11 | 14.11 | qfq | 2,405,740 | 33,827,687 | 0.07% |
| 2025-11-27 | 14.02 | 14.10 | 13.75 | 14.10 | 14.10 | qfq | 4,382,760 | 60,983,749 | 0.86% |
| 2025-11-26 | 14.25 | 14.35 | 13.95 | 13.98 | 13.98 | qfq | 4,097,360 | 57,867,506 | -2.24% |
| 2025-11-25 | 14.23 | 14.43 | 14.17 | 14.30 | 14.30 | qfq | 2,724,047 | 39,030,961 | 0.28% |
| 2025-11-24 | 14.13 | 14.29 | 13.88 | 14.26 | 14.26 | qfq | 3,618,401 | 50,984,930 | 2.00% |
| 2025-11-21 | 14.61 | 14.77 | 13.93 | 13.98 | 13.98 | qfq | 5,934,920 | 84,346,836 | -5.16% |
| 2025-11-20 | 15.02 | 15.16 | 14.70 | 14.74 | 14.74 | qfq | 3,438,080 | 50,989,446 | -1.86% |
| 2025-11-19 | 15.16 | 15.30 | 14.86 | 15.02 | 15.02 | qfq | 3,804,880 | 57,061,857 | -0.99% |
| 2025-11-18 | 15.35 | 15.46 | 15.10 | 15.17 | 15.17 | qfq | 3,749,706 | 56,970,071 | -1.49% |
| 2025-11-17 | 15.32 | 15.44 | 15.15 | 15.40 | 15.40 | qfq | 4,945,940 | 75,763,017 | 0.52% |
| 2025-11-14 | 14.98 | 15.60 | 14.90 | 15.32 | 15.32 | qfq | 7,244,561 | 110,888,628 | 2.27% |
| 2025-11-13 | 15.14 | 15.14 | 14.95 | 14.98 | 14.98 | qfq | 4,399,480 | 66,162,374 | -0.33% |
| 2025-11-12 | 15.32 | 15.36 | 14.92 | 15.03 | 15.03 | qfq | 5,791,520 | 87,195,450 | -1.96% |
| 2025-11-11 | 15.10 | 15.46 | 15.07 | 15.33 | 15.33 | qfq | 6,644,991 | 101,954,113 | 1.19% |
| 2025-11-10 | 14.80 | 15.26 | 14.76 | 15.15 | 15.15 | qfq | 6,917,368 | 104,333,533 | 2.36% |
| 2025-11-07 | 14.58 | 14.90 | 14.56 | 14.80 | 14.80 | qfq | 4,263,140 | 63,031,550 | 1.37% |
| 2025-11-06 | 14.90 | 14.90 | 14.59 | 14.60 | 14.60 | qfq | 4,416,900 | 64,690,657 | -1.75% |
| 2025-11-05 | 14.48 | 14.92 | 14.39 | 14.86 | 14.86 | qfq | 5,846,402 | 86,260,941 | 2.06% |
| 2025-11-04 | 14.61 | 14.71 | 14.46 | 14.56 | 14.56 | qfq | 3,383,308 | 49,327,010 | -0.82% |
| 2025-11-03 | 14.54 | 14.68 | 14.45 | 14.68 | 14.68 | qfq | 4,546,180 | 66,225,704 | 1.17% |
| 2025-10-31 | 14.08 | 14.55 | 14.06 | 14.51 | 14.51 | qfq | 6,047,046 | 87,112,819 | 2.83% |
| 2025-10-30 | 14.26 | 14.26 | 14.08 | 14.11 | 14.11 | qfq | 4,047,920 | 57,263,740 | -1.05% |
| 2025-10-29 | 14.49 | 14.49 | 14.16 | 14.26 | 14.26 | qfq | 5,786,201 | 82,628,517 | -1.93% |
| 2025-10-28 | 14.58 | 14.68 | 14.48 | 14.54 | 14.54 | qfq | 3,959,675 | 57,653,300 | -0.48% |
| 2025-10-27 | 14.78 | 14.88 | 14.46 | 14.61 | 14.61 | qfq | 8,002,880 | 117,197,529 | -2.60% |
| 2025-10-24 | 14.96 | 15.20 | 14.88 | 15.00 | 15.00 | qfq | 3,949,540 | 59,311,164 | 0.40% |
| 2025-10-23 | 14.74 | 14.95 | 14.56 | 14.94 | 14.94 | qfq | 3,994,161 | 58,917,480 | 1.36% |
| 2025-10-22 | 14.78 | 14.84 | 14.65 | 14.74 | 14.74 | qfq | 2,575,860 | 38,000,425 | -0.27% |
| 2025-10-21 | 14.64 | 14.80 | 14.58 | 14.78 | 14.78 | qfq | 3,265,000 | 48,055,429 | 1.03% |
| 2025-10-20 | 14.68 | 14.72 | 14.49 | 14.63 | 14.63 | qfq | 3,550,260 | 51,770,243 | 0.69% |
| 2025-10-17 | 14.88 | 15.02 | 14.53 | 14.53 | 14.53 | qfq | 4,354,980 | 64,047,498 | -2.81% |
| 2025-10-16 | 15.19 | 15.24 | 14.90 | 14.95 | 14.95 | qfq | 4,489,200 | 67,485,918 | -1.97% |
| 2025-10-15 | 15.13 | 15.32 | 14.96 | 15.25 | 15.25 | qfq | 4,470,720 | 67,876,071 | 0.26% |
| 2025-10-14 | 15.00 | 15.60 | 15.00 | 15.21 | 15.21 | qfq | 7,264,480 | 111,293,149 | 0.80% |
| 2025-10-13 | 14.55 | 15.16 | 14.37 | 15.09 | 15.09 | qfq | 5,560,158 | 82,415,424 | -0.13% |
| 2025-10-10 | 15.21 | 15.37 | 15.10 | 15.11 | 15.11 | qfq | 5,381,163 | 81,635,155 | -1.18% |
| 2025-10-09 | 15.49 | 15.57 | 15.12 | 15.29 | 15.29 | qfq | 7,386,897 | 113,214,026 | 1.19% |
| 2025-09-30 | 16.01 | 16.22 | 15.08 | 15.11 | 15.11 | qfq | 11,059,067 | 170,736,494 | 2.09% |
| 2025-09-29 | 14.52 | 14.89 | 14.33 | 14.80 | 14.80 | qfq | 5,507,971 | 81,019,374 | 1.72% |
| 2025-09-26 | 14.55 | 14.78 | 14.50 | 14.55 | 14.55 | qfq | 5,065,364 | 74,121,168 | -0.68% |
| 2025-09-25 | 14.88 | 15.10 | 14.62 | 14.65 | 14.65 | qfq | 6,263,180 | 92,729,816 | -2.07% |
| 2025-09-24 | 14.51 | 14.96 | 14.48 | 14.96 | 14.96 | qfq | 6,551,895 | 97,085,652 | 1.91% |
| 2025-09-23 | 15.18 | 15.20 | 14.30 | 14.68 | 14.68 | qfq | 11,106,184 | 162,396,254 | -3.74% |
| 2025-09-22 | 15.40 | 15.53 | 15.13 | 15.25 | 15.25 | qfq | 5,017,543 | 76,684,956 | -1.61% |
| 2025-09-19 | 15.57 | 15.71 | 15.33 | 15.50 | 15.50 | qfq | 5,079,832 | 78,653,247 | -0.96% |
| 2025-09-18 | 16.09 | 16.10 | 15.55 | 15.65 | 15.65 | qfq | 7,990,155 | 126,582,723 | -2.31% |
| 2025-09-17 | 15.88 | 16.15 | 15.78 | 16.02 | 16.02 | qfq | 7,654,213 | 122,575,153 | 1.07% |
| 2025-09-16 | 15.78 | 15.85 | 15.52 | 15.85 | 15.85 | qfq | 7,843,338 | 122,879,548 | 0.38% |
| 2025-09-15 | 15.89 | 16.04 | 15.71 | 15.79 | 15.79 | qfq | 5,951,422 | 94,117,174 | -0.82% |
| 2025-09-12 | 16.12 | 16.12 | 15.80 | 15.92 | 15.92 | qfq | 7,916,405 | 126,066,099 | -1.30% |
| 2025-09-11 | 16.02 | 16.20 | 15.83 | 16.13 | 16.13 | qfq | 7,257,012 | 116,295,060 | 0.37% |
| 2025-09-10 | 16.15 | 16.30 | 15.90 | 16.07 | 16.07 | qfq | 6,888,979 | 110,440,365 | -0.86% |
| 2025-09-09 | 16.40 | 16.55 | 16.12 | 16.21 | 16.21 | qfq | 7,377,268 | 120,111,971 | -1.16% |
| 2025-09-08 | 16.68 | 16.68 | 16.23 | 16.40 | 16.40 | qfq | 8,888,167 | 145,440,260 | -1.38% |
| 2025-09-05 | 16.10 | 16.64 | 16.07 | 16.63 | 16.63 | qfq | 9,851,360 | 162,196,987 | 3.61% |
| 2025-09-04 | 15.87 | 16.41 | 15.81 | 16.05 | 16.05 | qfq | 10,137,100 | 163,674,695 | 1.52% |
| 2025-09-03 | 16.23 | 16.36 | 15.78 | 15.81 | 15.81 | qfq | 7,833,097 | 125,519,048 | -2.59% |
| 2025-09-02 | 16.50 | 16.72 | 15.98 | 16.23 | 16.23 | qfq | 11,705,960 | 190,203,337 | -2.41% |
| 2025-09-01 | 16.57 | 16.79 | 16.42 | 16.63 | 16.63 | qfq | 10,323,464 | 171,362,040 | -0.60% |
| 2025-08-29 | 17.97 | 18.00 | 16.66 | 16.73 | 16.73 | qfq | 24,704,790 | 419,571,501 | -11.39% |
| 2025-08-28 | 18.90 | 19.28 | 18.08 | 18.88 | 18.88 | qfq | 10,069,262 | 188,791,917 | 0.32% |
| 2025-08-27 | 19.51 | 19.85 | 18.81 | 18.82 | 18.82 | qfq | 10,802,862 | 209,127,511 | -4.18% |
| 2025-08-26 | 19.60 | 19.89 | 19.33 | 19.64 | 19.64 | qfq | 7,939,952 | 156,036,801 | 0.51% |
| 2025-08-25 | 19.85 | 19.99 | 19.38 | 19.54 | 19.54 | qfq | 12,778,356 | 251,452,736 | -1.51% |
| 2025-08-22 | 19.56 | 20.07 | 19.45 | 19.84 | 19.84 | qfq | 9,690,042 | 191,352,998 | 1.12% |
| 2025-08-21 | 19.41 | 20.04 | 19.31 | 19.62 | 19.62 | qfq | 13,553,800 | 266,622,036 | 1.19% |
| 2025-08-20 | 19.36 | 19.43 | 19.11 | 19.39 | 19.39 | qfq | 5,988,030 | 115,417,442 | 0.10% |
| 2025-08-19 | 19.25 | 19.44 | 19.08 | 19.37 | 19.37 | qfq | 7,970,300 | 153,720,937 | 0.52% |
| 2025-08-18 | 18.91 | 19.35 | 18.91 | 19.27 | 19.27 | qfq | 9,582,860 | 183,834,432 | 1.90% |
| 2025-08-15 | 18.38 | 18.99 | 18.35 | 18.91 | 18.91 | qfq | 6,929,350 | 130,185,402 | 2.60% |
| 2025-08-14 | 18.97 | 19.06 | 18.32 | 18.43 | 18.43 | qfq | 7,872,850 | 146,703,529 | -2.85% |
| 2025-08-13 | 19.25 | 19.25 | 18.90 | 18.97 | 18.97 | qfq | 6,375,980 | 121,220,809 | -1.09% |
| 2025-08-12 | 19.31 | 19.31 | 19.04 | 19.18 | 19.18 | qfq | 5,959,334 | 114,046,161 | -0.88% |
| 2025-08-11 | 18.85 | 19.52 | 18.81 | 19.35 | 19.35 | qfq | 10,099,593 | 193,956,351 | 2.65% |
| 2025-08-08 | 18.89 | 18.99 | 18.70 | 18.85 | 18.85 | qfq | 6,099,258 | 114,920,396 | -0.79% |
| 2025-08-07 | 18.63 | 19.15 | 18.41 | 19.00 | 19.00 | qfq | 9,278,280 | 174,234,051 | 2.04% |
| 2025-08-06 | 18.51 | 18.62 | 18.30 | 18.62 | 18.62 | qfq | 5,056,400 | 93,645,245 | 1.03% |
| 2025-08-05 | 18.48 | 18.48 | 18.24 | 18.43 | 18.43 | qfq | 3,856,040 | 70,763,197 | 0.49% |
| 2025-08-04 | 18.16 | 18.34 | 17.94 | 18.34 | 18.34 | qfq | 3,801,960 | 69,019,871 | 0.22% |
| 2025-08-01 | 18.13 | 18.46 | 18.07 | 18.30 | 18.30 | qfq | 5,318,200 | 97,174,007 | 1.39% |
| 2025-07-31 | 18.35 | 18.57 | 17.98 | 18.05 | 18.05 | qfq | 6,836,800 | 124,500,300 | -2.27% |
| 2025-07-30 | 18.86 | 18.87 | 18.33 | 18.47 | 18.47 | qfq | 6,160,979 | 114,433,825 | -2.07% |
| 2025-07-29 | 18.77 | 18.92 | 18.49 | 18.86 | 18.86 | qfq | 6,586,100 | 123,145,620 | 0.48% |
| 2025-07-28 | 18.90 | 18.92 | 18.70 | 18.77 | 18.77 | qfq | 5,984,660 | 112,511,226 | -1.16% |
| 2025-07-25 | 19.20 | 19.20 | 18.92 | 18.99 | 18.99 | qfq | 5,430,600 | 103,148,673 | -0.68% |
| 2025-07-24 | 18.83 | 19.16 | 18.81 | 19.12 | 19.12 | qfq | 7,113,220 | 135,470,434 | 1.59% |
| 2025-07-23 | 19.18 | 19.18 | 18.81 | 18.82 | 18.82 | qfq | 7,212,360 | 136,956,341 | -1.77% |
| 2025-07-22 | 19.08 | 19.30 | 18.81 | 19.16 | 19.16 | qfq | 8,914,909 | 169,678,115 | 0.05% |
| 2025-07-21 | 19.03 | 19.20 | 18.88 | 19.15 | 19.15 | qfq | 9,500,530 | 181,206,476 | 0.68% |
| 2025-07-18 | 19.19 | 19.62 | 18.80 | 19.02 | 19.02 | qfq | 17,053,530 | 325,040,133 | -1.45% |
| 2025-07-17 | 20.20 | 22.00 | 19.14 | 19.30 | 19.30 | qfq | 24,475,386 | 488,273,669 | 4.32% |
| 2025-07-16 | 18.37 | 18.57 | 18.25 | 18.50 | 18.50 | qfq | 5,954,820 | 109,729,337 | 0.27% |
| 2025-07-15 | 18.74 | 18.85 | 18.16 | 18.45 | 18.45 | qfq | 9,191,098 | 169,452,173 | -2.12% |
| 2025-07-14 | 19.21 | 19.22 | 18.72 | 18.85 | 18.85 | qfq | 7,975,540 | 150,444,274 | -1.87% |
| 2025-07-11 | 19.41 | 19.46 | 19.03 | 19.21 | 19.21 | qfq | 11,762,147 | 225,870,009 | -0.16% |
| 2025-07-10 | 18.90 | 19.80 | 18.83 | 19.24 | 19.24 | qfq | 21,083,972 | 408,528,448 | 1.85% |
| 2025-07-09 | 18.92 | 19.30 | 18.78 | 18.89 | 18.89 | qfq | 17,648,053 | 334,721,799 | -1.72% |
| 2025-07-08 | 17.88 | 19.80 | 17.56 | 19.22 | 19.22 | qfq | 31,492,701 | 590,306,437 | 11.10% |
| 2025-07-07 | 17.26 | 17.50 | 17.18 | 17.30 | 17.30 | qfq | 4,113,239 | 71,186,877 | 0.12% |
| 2025-07-04 | 17.83 | 17.92 | 17.25 | 17.28 | 17.28 | qfq | 8,814,760 | 153,791,412 | -3.08% |
| 2025-07-03 | 17.75 | 18.02 | 17.50 | 17.83 | 17.83 | qfq | 9,712,240 | 172,876,572 | -0.22% |
| 2025-07-02 | 17.31 | 17.88 | 17.18 | 17.87 | 17.87 | qfq | 12,326,640 | 217,460,799 | 2.94% |
| 2025-07-01 | 17.56 | 17.65 | 17.11 | 17.36 | 17.36 | qfq | 5,502,460 | 95,407,117 | -1.08% |
| 2025-06-30 | 17.28 | 17.68 | 17.21 | 17.55 | 17.55 | qfq | 7,774,804 | 135,851,562 | 2.39% |
| 2025-06-27 | 17.09 | 17.39 | 17.04 | 17.14 | 17.14 | qfq | 5,516,456 | 95,107,169 | 0.65% |
| 2025-06-26 | 17.30 | 17.38 | 17.01 | 17.03 | 17.03 | qfq | 6,183,865 | 106,278,058 | -1.62% |
| 2025-06-25 | 17.15 | 17.32 | 16.99 | 17.31 | 17.31 | qfq | 7,295,220 | 125,252,342 | 0.87% |
| 2025-06-24 | 16.47 | 17.17 | 16.43 | 17.16 | 17.16 | qfq | 11,357,840 | 192,480,962 | 4.25% |
| 2025-06-23 | 16.18 | 16.46 | 16.02 | 16.46 | 16.46 | qfq | 5,473,420 | 89,240,555 | 0.67% |
| 2025-06-20 | 16.69 | 17.25 | 16.30 | 16.35 | 16.35 | qfq | 11,624,260 | 194,102,216 | -2.04% |
| 2025-06-19 | 16.53 | 17.20 | 16.47 | 16.69 | 16.69 | qfq | 9,884,682 | 166,649,698 | 0.54% |
| 2025-06-18 | 16.68 | 16.74 | 16.28 | 16.60 | 16.60 | qfq | 5,948,033 | 97,950,687 | -0.78% |
| 2025-06-17 | 16.48 | 17.03 | 16.35 | 16.73 | 16.73 | qfq | 7,477,361 | 125,209,441 | 1.52% |
| 2025-06-16 | 16.42 | 16.61 | 16.35 | 16.48 | 16.48 | qfq | 5,968,340 | 98,466,046 | -0.48% |
| 2025-06-13 | 17.02 | 17.12 | 16.55 | 16.56 | 16.56 | qfq | 6,669,378 | 111,799,365 | -3.38% |
| 2025-06-12 | 17.01 | 17.17 | 16.92 | 17.14 | 17.14 | qfq | 7,284,060 | 124,138,811 | 0.23% |
| 2025-06-11 | 16.49 | 17.64 | 16.46 | 17.10 | 17.10 | qfq | 16,624,479 | 286,065,323 | 3.70% |
| 2025-06-10 | 16.98 | 16.98 | 16.20 | 16.49 | 16.49 | qfq | 8,192,840 | 135,795,858 | -2.71% |
| 2025-06-09 | 16.64 | 16.95 | 16.61 | 16.95 | 16.95 | qfq | 7,194,720 | 121,307,827 | 1.80% |
| 2025-06-06 | 16.96 | 17.06 | 16.43 | 16.65 | 16.65 | qfq | 8,031,060 | 134,121,510 | -1.89% |
| 2025-06-05 | 17.26 | 17.35 | 16.93 | 16.97 | 16.97 | qfq | 5,741,624 | 97,934,402 | -1.91% |
| 2025-06-04 | 17.38 | 17.39 | 17.20 | 17.30 | 17.30 | qfq | 4,570,524 | 78,925,951 | 0.06% |
| 2025-06-03 | 17.09 | 17.71 | 16.92 | 17.29 | 17.29 | qfq | 6,543,124 | 113,958,713 | 0.76% |
| 2025-05-30 | 17.53 | 17.53 | 17.06 | 17.16 | 17.16 | qfq | 3,665,480 | 63,031,041 | -1.38% |
| 2025-05-29 | 17.02 | 17.40 | 16.98 | 17.40 | 17.40 | qfq | 4,745,599 | 81,984,155 | 1.93% |
| 2025-05-28 | 17.16 | 17.46 | 17.00 | 17.07 | 17.07 | qfq | 2,768,900 | 47,567,191 | -1.04% |
| 2025-05-27 | 17.44 | 17.58 | 17.15 | 17.25 | 17.25 | qfq | 3,828,140 | 66,309,119 | -1.48% |
| 2025-05-26 | 17.22 | 17.53 | 17.22 | 17.51 | 17.51 | qfq | 3,278,720 | 57,048,860 | 1.86% |
| 2025-05-23 | 17.35 | 17.68 | 17.16 | 17.19 | 17.19 | qfq | 3,974,480 | 69,219,777 | -0.92% |
| 2025-05-22 | 17.85 | 18.05 | 17.31 | 17.35 | 17.35 | qfq | 4,955,140 | 87,031,967 | -2.91% |
| 2025-05-21 | 18.30 | 18.30 | 17.83 | 17.87 | 17.87 | qfq | 4,062,620 | 72,965,330 | -2.03% |
| 2025-05-20 | 18.17 | 18.25 | 17.94 | 18.24 | 18.24 | qfq | 3,673,440 | 66,508,178 | 0.39% |
| 2025-05-19 | 18.12 | 18.32 | 17.85 | 18.17 | 18.17 | qfq | 3,421,600 | 61,998,272 | 0.72% |
| 2025-05-16 | 17.98 | 18.38 | 17.94 | 18.04 | 18.04 | qfq | 3,240,060 | 58,811,295 | 0.39% |
| 2025-05-15 | 18.35 | 18.38 | 17.96 | 17.97 | 17.97 | qfq | 4,638,940 | 83,780,312 | -2.55% |
| 2025-05-14 | 18.90 | 18.97 | 18.17 | 18.44 | 18.44 | qfq | 7,961,910 | 146,550,889 | -2.38% |
| 2025-05-13 | 18.88 | 19.75 | 18.70 | 18.89 | 18.89 | qfq | 11,440,118 | 219,265,200 | 1.78% |
| 2025-05-12 | 18.39 | 18.61 | 18.24 | 18.56 | 18.56 | qfq | 4,589,570 | 84,763,805 | 2.03% |
| 2025-05-09 | 18.63 | 18.70 | 18.06 | 18.19 | 18.19 | qfq | 4,416,600 | 80,749,940 | -2.47% |
| 2025-05-08 | 18.10 | 18.69 | 18.02 | 18.65 | 18.65 | qfq | 5,341,836 | 99,074,206 | 2.53% |
| 2025-05-07 | 18.49 | 18.63 | 18.01 | 18.19 | 18.19 | qfq | 6,008,590 | 109,615,397 | -0.27% |
| 2025-05-06 | 17.53 | 18.25 | 17.53 | 18.24 | 18.24 | qfq | 5,502,501 | 98,965,804 | 4.47% |
| 2025-04-30 | 17.20 | 17.67 | 17.15 | 17.46 | 17.46 | qfq | 4,436,490 | 77,453,639 | 2.34% |
| 2025-04-29 | 16.99 | 17.40 | 16.88 | 17.06 | 17.06 | qfq | 5,843,930 | 100,469,636 | -0.76% |
| 2025-04-28 | 16.45 | 17.45 | 15.51 | 17.19 | 17.19 | qfq | 12,820,642 | 208,248,197 | -0.41% |
| 2025-04-25 | 17.35 | 17.50 | 17.02 | 17.26 | 17.26 | qfq | 4,905,930 | 84,617,848 | -0.06% |
| 2025-04-24 | 17.78 | 17.78 | 17.23 | 17.27 | 17.27 | qfq | 5,590,790 | 97,457,897 | -2.87% |
| 2025-04-23 | 18.43 | 18.60 | 17.62 | 17.78 | 17.78 | qfq | 9,383,910 | 168,340,854 | -3.00% |
| 2025-04-22 | 18.25 | 18.90 | 17.96 | 18.33 | 18.33 | qfq | 6,548,240 | 120,034,021 | 0.71% |
| 2025-04-21 | 18.57 | 18.59 | 18.05 | 18.20 | 18.20 | qfq | 5,583,780 | 101,615,378 | -1.14% |
| 2025-04-18 | 18.66 | 18.74 | 18.21 | 18.41 | 18.41 | qfq | 3,274,860 | 60,298,831 | -1.07% |
| 2025-04-17 | 18.56 | 18.90 | 18.47 | 18.61 | 18.61 | qfq | 3,570,900 | 66,836,267 | -1.01% |
| 2025-04-16 | 19.25 | 19.77 | 18.60 | 18.80 | 18.80 | qfq | 5,242,340 | 100,133,254 | -1.47% |
| 2025-04-15 | 19.20 | 19.58 | 18.92 | 19.08 | 19.08 | qfq | 4,693,960 | 89,974,133 | -0.68% |
| 2025-04-14 | 19.20 | 19.55 | 19.10 | 19.21 | 19.21 | qfq | 6,025,920 | 116,466,009 | -0.31% |
| 2025-04-11 | 18.70 | 20.18 | 18.46 | 19.27 | 19.27 | qfq | 8,782,423 | 170,556,746 | 2.83% |
| 2025-04-10 | 18.70 | 18.99 | 18.38 | 18.74 | 18.74 | qfq | 7,516,480 | 140,706,167 | 3.36% |
| 2025-04-09 | 17.45 | 18.28 | 16.15 | 18.13 | 18.13 | qfq | 7,969,620 | 138,011,955 | 2.43% |
| 2025-04-08 | 17.15 | 18.20 | 17.15 | 17.70 | 17.70 | qfq | 7,462,620 | 131,669,376 | 4.73% |
| 2025-04-07 | 19.58 | 19.58 | 16.76 | 16.90 | 16.90 | qfq | 9,463,080 | 170,042,765 | -19.33% |
| 2025-04-03 | 20.95 | 21.24 | 20.61 | 20.95 | 20.95 | qfq | 4,473,780 | 93,422,338 | -0.85% |
| 2025-04-02 | 21.46 | 21.62 | 21.10 | 21.13 | 21.13 | qfq | 4,507,760 | 95,855,853 | -1.45% |
| 2025-04-01 | 21.20 | 22.16 | 21.19 | 21.44 | 21.44 | qfq | 6,198,820 | 134,115,772 | 0.37% |
| 2025-03-31 | 22.67 | 22.90 | 21.35 | 21.36 | 21.36 | qfq | 11,173,240 | 244,155,849 | -7.57% |
| 2025-03-28 | 23.53 | 24.20 | 22.88 | 23.11 | 23.11 | qfq | 8,726,080 | 204,175,447 | -1.74% |
| 2025-03-27 | 24.28 | 25.03 | 23.51 | 23.52 | 23.52 | qfq | 12,882,460 | 313,672,995 | -4.23% |
| 2025-03-26 | 23.87 | 24.88 | 23.48 | 24.56 | 24.56 | qfq | 14,047,700 | 341,285,958 | 2.29% |
| 2025-03-25 | 24.01 | 25.18 | 23.90 | 24.01 | 24.01 | qfq | 22,161,480 | 544,013,476 | -1.60% |
| 2025-03-24 | 23.36 | 24.40 | 22.68 | 24.40 | 24.40 | qfq | 21,628,740 | 511,890,195 | 5.45% |
| 2025-03-21 | 22.00 | 23.76 | 21.95 | 23.14 | 23.14 | qfq | 16,637,284 | 384,344,117 | 4.00% |
| 2025-03-20 | 22.39 | 23.05 | 22.15 | 22.25 | 22.25 | qfq | 6,180,460 | 139,739,125 | -1.37% |
| 2025-03-19 | 22.31 | 22.99 | 22.15 | 22.56 | 22.56 | qfq | 7,540,540 | 170,641,853 | 0.36% |
| 2025-03-18 | 22.33 | 22.63 | 22.06 | 22.48 | 22.48 | qfq | 5,962,140 | 132,778,846 | 0.63% |
| 2025-03-17 | 22.06 | 22.90 | 22.06 | 22.34 | 22.34 | qfq | 6,211,160 | 139,578,143 | 1.36% |
| 2025-03-14 | 21.77 | 22.18 | 21.30 | 22.04 | 22.04 | qfq | 6,624,160 | 144,750,680 | 1.24% |
| 2025-03-13 | 22.59 | 22.73 | 21.58 | 21.77 | 21.77 | qfq | 6,952,720 | 153,089,441 | -3.59% |
| 2025-03-12 | 22.98 | 23.10 | 22.52 | 22.58 | 22.58 | qfq | 6,590,217 | 150,088,599 | -1.78% |
| 2025-03-11 | 23.03 | 23.17 | 22.63 | 22.99 | 22.99 | qfq | 6,053,220 | 138,385,253 | -1.33% |
| 2025-03-10 | 23.63 | 24.15 | 23.04 | 23.30 | 23.30 | qfq | 9,151,400 | 215,149,841 | -1.19% |
| 2025-03-07 | 22.48 | 23.58 | 22.08 | 23.58 | 23.58 | qfq | 12,451,801 | 285,032,538 | 3.83% |
| 2025-03-06 | 22.46 | 23.00 | 22.21 | 22.71 | 22.71 | qfq | 7,022,960 | 158,397,130 | 1.16% |
| 2025-03-05 | 23.17 | 23.18 | 22.11 | 22.45 | 22.45 | qfq | 8,375,289 | 187,850,741 | -2.98% |
| 2025-03-04 | 22.81 | 23.50 | 22.58 | 23.14 | 23.14 | qfq | 6,743,421 | 155,450,968 | -0.26% |
| 2025-03-03 | 23.25 | 23.77 | 22.82 | 23.20 | 23.20 | qfq | 9,096,840 | 212,958,312 | 0.78% |
| 2025-02-28 | 23.20 | 24.59 | 22.52 | 23.02 | 23.02 | qfq | 13,195,679 | 313,125,634 | -1.83% |
| 2025-02-27 | 23.60 | 23.70 | 23.00 | 23.45 | 23.45 | qfq | 9,559,780 | 223,087,265 | -1.51% |
| 2025-02-26 | 23.75 | 24.22 | 23.50 | 23.81 | 23.81 | qfq | 13,623,718 | 322,955,394 | -1.24% |
| 2025-02-25 | 22.42 | 24.17 | 22.10 | 24.11 | 24.11 | qfq | 21,043,209 | 488,306,421 | 6.97% |
| 2025-02-24 | 21.58 | 22.87 | 21.42 | 22.54 | 22.54 | qfq | 15,205,022 | 339,112,197 | 4.21% |
| 2025-02-21 | 21.50 | 21.71 | 21.17 | 21.63 | 21.63 | qfq | 7,340,583 | 157,021,214 | 0.37% |
| 2025-02-20 | 21.24 | 21.55 | 21.09 | 21.55 | 21.55 | qfq | 5,801,660 | 123,821,582 | 0.51% |
| 2025-02-19 | 21.05 | 21.49 | 20.94 | 21.44 | 21.44 | qfq | 6,255,900 | 133,303,904 | 1.76% |
| 2025-02-18 | 21.89 | 22.02 | 21.03 | 21.07 | 21.07 | qfq | 9,373,014 | 202,116,108 | -3.75% |
| 2025-02-17 | 21.52 | 21.99 | 21.36 | 21.89 | 21.89 | qfq | 9,009,227 | 195,550,895 | 1.91% |
| 2025-02-14 | 21.37 | 21.90 | 21.28 | 21.48 | 21.48 | qfq | 7,406,920 | 159,804,662 | -0.09% |
| 2025-02-13 | 22.06 | 22.19 | 21.44 | 21.50 | 21.50 | qfq | 9,044,880 | 196,396,225 | -2.49% |
| 2025-02-12 | 21.80 | 22.30 | 21.50 | 22.05 | 22.05 | qfq | 12,717,300 | 277,831,290 | 1.10% |
| 2025-02-11 | 22.80 | 22.94 | 21.80 | 21.81 | 21.81 | qfq | 16,775,800 | 370,808,271 | -4.34% |
| 2025-02-10 | 23.05 | 23.05 | 21.85 | 22.80 | 22.80 | qfq | 27,534,293 | 616,017,824 | 1.33% |
| 2025-02-07 | 18.96 | 22.50 | 18.80 | 22.50 | 22.50 | qfq | 30,759,056 | 663,407,718 | 20.00% |
| 2025-02-06 | 18.25 | 18.80 | 17.94 | 18.75 | 18.75 | qfq | 9,780,495 | 180,284,922 | 2.85% |
| 2025-02-05 | 18.28 | 18.50 | 17.99 | 18.23 | 18.23 | qfq | 8,934,759 | 162,653,796 | -0.05% |
| 2025-01-27 | 19.13 | 19.38 | 18.24 | 18.24 | 18.24 | qfq | 8,970,741 | 167,548,963 | -4.35% |
| 2025-01-24 | 18.55 | 19.28 | 18.55 | 19.07 | 19.07 | qfq | 16,791,313 | 317,199,976 | -9.10% |
| 2025-01-23 | 21.12 | 21.73 | 20.92 | 20.98 | 20.98 | qfq | 9,234,670 | 196,180,007 | -0.33% |
| 2025-01-22 | 22.79 | 22.79 | 20.98 | 21.05 | 21.05 | qfq | 12,736,467 | 274,303,158 | -8.00% |
| 2025-01-21 | 23.00 | 23.14 | 22.30 | 22.88 | 22.88 | qfq | 3,986,140 | 90,115,229 | -0.65% |
| 2025-01-20 | 23.16 | 23.53 | 22.89 | 23.03 | 23.03 | qfq | 3,450,372 | 80,047,269 | -0.26% |
| 2025-01-17 | 22.99 | 23.40 | 22.80 | 23.09 | 23.09 | qfq | 3,092,480 | 71,242,932 | -0.82% |
| 2025-01-16 | 23.02 | 23.58 | 22.70 | 23.28 | 23.28 | qfq | 4,195,766 | 97,354,980 | 0.87% |
| 2025-01-15 | 22.89 | 23.55 | 22.61 | 23.08 | 23.08 | qfq | 5,353,346 | 123,639,277 | 0.79% |
| 2025-01-14 | 21.95 | 22.90 | 21.95 | 22.90 | 22.90 | qfq | 4,349,140 | 98,030,902 | 4.04% |
| 2025-01-13 | 21.82 | 22.06 | 21.39 | 22.01 | 22.01 | qfq | 2,951,450 | 64,310,265 | 0.87% |
| 2025-01-10 | 22.72 | 23.02 | 21.82 | 21.82 | 21.82 | qfq | 4,651,600 | 103,997,041 | -4.13% |
| 2025-01-09 | 23.11 | 23.41 | 22.72 | 22.76 | 22.76 | qfq | 3,686,860 | 85,096,611 | -1.04% |
| 2025-01-08 | 23.47 | 23.47 | 22.30 | 23.00 | 23.00 | qfq | 4,290,520 | 98,560,732 | -2.00% |
| 2025-01-07 | 22.87 | 23.50 | 22.70 | 23.47 | 23.47 | qfq | 4,186,060 | 97,007,467 | 2.76% |
| 2025-01-06 | 22.67 | 23.23 | 22.36 | 22.84 | 22.84 | qfq | 3,195,794 | 72,765,870 | -0.31% |
| 2025-01-03 | 23.45 | 23.98 | 22.77 | 22.91 | 22.91 | qfq | 6,179,840 | 145,070,327 | -1.80% |
| 2025-01-02 | 24.23 | 24.28 | 23.07 | 23.33 | 23.33 | qfq | 5,219,100 | 123,479,402 | -3.36% |
| 2024-12-31 | 24.83 | 25.10 | 24.05 | 24.14 | 24.14 | qfq | 3,666,440 | 89,739,793 | -2.66% |
| 2024-12-30 | 25.53 | 25.61 | 24.67 | 24.80 | 24.80 | qfq | 5,463,299 | 136,325,520 | -3.20% |
| 2024-12-27 | 25.75 | 26.29 | 25.59 | 25.62 | 25.62 | qfq | 3,730,500 | 96,391,649 | -1.20% |
| 2024-12-26 | 25.76 | 26.07 | 25.61 | 25.93 | 25.93 | qfq | 2,555,944 | 66,126,217 | 0.50% |
| 2024-12-25 | 25.75 | 26.09 | 25.21 | 25.80 | 25.80 | qfq | 3,579,854 | 92,089,295 | 0.78% |
| 2024-12-24 | 25.24 | 26.08 | 25.24 | 25.60 | 25.60 | qfq | 3,228,540 | 82,771,601 | 1.67% |
| 2024-12-23 | 26.24 | 26.55 | 25.13 | 25.18 | 25.18 | qfq | 4,060,500 | 104,221,261 | -4.69% |
| 2024-12-20 | 25.93 | 26.43 | 25.80 | 26.42 | 26.42 | qfq | 5,211,448 | 136,227,655 | 2.21% |
| 2024-12-19 | 25.54 | 26.10 | 25.12 | 25.85 | 25.85 | qfq | 4,921,790 | 125,992,110 | 0.04% |
| 2024-12-18 | 26.20 | 26.48 | 25.51 | 25.84 | 25.84 | qfq | 3,907,560 | 101,494,248 | -1.60% |
| 2024-12-17 | 27.05 | 27.22 | 26.09 | 26.26 | 26.26 | qfq | 3,714,740 | 98,614,828 | -2.92% |
| 2024-12-16 | 28.02 | 28.09 | 26.83 | 27.05 | 27.05 | qfq | 5,495,258 | 150,834,811 | -3.53% |
| 2024-12-13 | 28.80 | 28.80 | 28.02 | 28.04 | 28.04 | qfq | 4,773,480 | 134,845,250 | -3.14% |
| 2024-12-12 | 28.41 | 29.01 | 28.20 | 28.95 | 28.95 | qfq | 5,030,261 | 144,089,551 | 1.86% |
| 2024-12-11 | 28.21 | 28.47 | 27.98 | 28.42 | 28.42 | qfq | 4,581,918 | 129,321,711 | 0.42% |
| 2024-12-10 | 28.99 | 29.10 | 28.16 | 28.30 | 28.30 | qfq | 5,866,680 | 167,654,496 | 1.32% |
| 2024-12-09 | 28.77 | 28.91 | 27.90 | 27.93 | 27.93 | qfq | 5,894,423 | 166,600,789 | -3.26% |
| 2024-12-06 | 29.49 | 29.49 | 28.00 | 28.87 | 28.87 | qfq | 7,268,820 | 207,686,468 | -1.90% |
| 2024-12-05 | 29.31 | 29.52 | 28.80 | 29.43 | 29.43 | qfq | 4,773,440 | 139,142,440 | 0.14% |
| 2024-12-04 | 30.02 | 30.37 | 29.20 | 29.39 | 29.39 | qfq | 5,412,799 | 160,185,585 | -3.00% |
| 2024-12-03 | 31.00 | 31.18 | 30.00 | 30.30 | 30.30 | qfq | 6,033,843 | 182,887,806 | -2.13% |
| 2024-12-02 | 30.66 | 31.50 | 29.85 | 30.96 | 30.96 | qfq | 8,646,220 | 265,343,725 | 0.13% |
| 2024-11-29 | 29.88 | 31.26 | 29.88 | 30.92 | 30.92 | qfq | 7,646,560 | 234,955,348 | 2.86% |
| 2024-11-28 | 29.40 | 30.84 | 29.18 | 30.06 | 30.06 | qfq | 9,327,990 | 282,867,675 | 2.21% |
| 2024-11-27 | 29.11 | 29.46 | 28.45 | 29.41 | 29.41 | qfq | 5,801,839 | 167,652,568 | 0.10% |
| 2024-11-26 | 29.23 | 30.44 | 28.92 | 29.38 | 29.38 | qfq | 8,747,963 | 260,346,721 | 0.55% |
| 2024-11-25 | 27.88 | 29.86 | 27.88 | 29.22 | 29.22 | qfq | 9,797,520 | 283,053,216 | 3.99% |
| 2024-11-22 | 29.86 | 30.46 | 27.98 | 28.10 | 28.10 | qfq | 12,812,252 | 373,507,989 | -7.14% |
| 2024-11-21 | 32.74 | 33.62 | 30.01 | 30.26 | 30.26 | qfq | 19,833,008 | 625,496,706 | 5.36% |
| 2024-11-20 | 29.15 | 29.15 | 28.16 | 28.72 | 28.72 | qfq | 9,860,729 | 281,041,644 | -1.58% |
| 2024-11-19 | 27.65 | 29.37 | 27.65 | 29.18 | 29.18 | qfq | 7,957,120 | 226,711,633 | 4.70% |
| 2024-11-18 | 29.09 | 29.18 | 27.51 | 27.87 | 27.87 | qfq | 8,031,442 | 226,360,664 | -3.50% |
| 2024-11-15 | 30.88 | 30.99 | 28.53 | 28.88 | 28.88 | qfq | 9,358,700 | 278,736,182 | -6.57% |
| 2024-11-14 | 32.63 | 33.03 | 30.67 | 30.91 | 30.91 | qfq | 9,936,240 | 316,325,914 | -6.16% |
| 2024-11-13 | 33.35 | 33.78 | 32.21 | 32.94 | 32.94 | qfq | 7,548,358 | 247,402,187 | -2.54% |
| 2024-11-12 | 35.47 | 35.89 | 33.22 | 33.80 | 33.80 | qfq | 10,240,190 | 354,788,739 | -4.68% |
| 2024-11-11 | 33.69 | 36.08 | 32.98 | 35.46 | 35.46 | qfq | 12,384,488 | 434,031,254 | 5.29% |
| 2024-11-08 | 33.24 | 35.12 | 32.68 | 33.68 | 33.68 | qfq | 15,502,457 | 523,506,471 | 2.06% |
| 2024-11-07 | 33.71 | 33.71 | 31.40 | 33.00 | 33.00 | qfq | 13,084,360 | 424,505,617 | -3.03% |
| 2024-11-06 | 35.76 | 37.00 | 33.58 | 34.03 | 34.03 | qfq | 14,572,060 | 512,503,683 | -5.39% |
| 2024-11-05 | 36.90 | 37.45 | 35.50 | 35.97 | 35.97 | qfq | 13,329,080 | 481,356,492 | -2.34% |
| 2024-11-04 | 36.60 | 39.63 | 36.00 | 36.83 | 36.83 | qfq | 13,233,160 | 500,188,616 | -1.71% |
| 2024-11-01 | 37.46 | 40.00 | 37.19 | 37.47 | 37.47 | qfq | 19,650,993 | 758,741,354 | 0.32% |
| 2024-10-31 | 35.01 | 38.40 | 34.11 | 37.35 | 37.35 | qfq | 22,188,109 | 804,587,421 | 6.99% |
| 2024-10-30 | 36.50 | 38.45 | 34.02 | 34.91 | 34.91 | qfq | 17,232,038 | 621,805,883 | -3.80% |
| 2024-10-29 | 37.50 | 38.99 | 35.50 | 36.29 | 36.29 | qfq | 21,439,204 | 789,791,153 | 4.28% |
| 2024-10-28 | 35.80 | 36.50 | 33.88 | 34.80 | 34.80 | qfq | 19,702,749 | 687,844,418 | -3.33% |
| 2024-10-25 | 30.61 | 36.76 | 30.61 | 36.00 | 36.00 | qfq | 37,121,696 | 1,310,272,387 | 17.53% |
| 2024-10-24 | 31.00 | 31.15 | 29.80 | 30.63 | 30.63 | qfq | 9,993,726 | 303,729,074 | -3.19% |
| 2024-10-23 | 29.76 | 33.17 | 29.58 | 31.64 | 31.64 | qfq | 18,471,558 | 579,635,469 | 5.96% |
| 2024-10-22 | 28.85 | 30.17 | 28.69 | 29.86 | 29.86 | qfq | 9,749,140 | 288,435,055 | 2.47% |
| 2024-10-21 | 27.91 | 29.98 | 27.91 | 29.14 | 29.14 | qfq | 12,991,569 | 377,938,098 | 5.77% |
| 2024-10-18 | 26.66 | 28.29 | 26.54 | 27.55 | 27.55 | qfq | 8,172,895 | 224,419,441 | 2.91% |
| 2024-10-17 | 27.00 | 27.66 | 26.70 | 26.77 | 26.77 | qfq | 5,947,024 | 161,484,512 | 0.00% |
| 2024-10-16 | 27.40 | 27.50 | 26.50 | 26.77 | 26.77 | qfq | 7,709,380 | 208,137,005 | -4.56% |
| 2024-10-15 | 28.00 | 28.48 | 27.21 | 28.05 | 28.05 | qfq | 10,859,513 | 301,902,168 | -2.09% |
| 2024-10-14 | 29.00 | 29.00 | 27.54 | 28.65 | 28.65 | qfq | 11,766,187 | 332,181,019 | 1.63% |
| 2024-10-11 | 27.91 | 29.00 | 27.11 | 28.19 | 28.19 | qfq | 10,193,045 | 285,869,214 | 1.00% |
| 2024-10-10 | 26.95 | 29.10 | 26.95 | 27.91 | 27.91 | qfq | 12,867,949 | 362,415,123 | 5.36% |
| 2024-10-09 | 30.02 | 30.21 | 26.47 | 26.49 | 26.49 | qfq | 14,937,500 | 427,138,120 | -17.35% |
| 2024-10-08 | 34.21 | 34.21 | 28.53 | 32.05 | 32.05 | qfq | 23,666,240 | 740,391,463 | 10.56% |
| 2024-09-30 | 26.90 | 29.39 | 25.72 | 28.99 | 28.99 | qfq | 19,259,242 | 531,996,216 | 14.72% |
| 2024-09-27 | 23.19 | 26.20 | 22.96 | 25.27 | 25.27 | qfq | 14,967,230 | 369,728,625 | 10.83% |
| 2024-09-26 | 21.85 | 22.82 | 21.51 | 22.80 | 22.80 | qfq | 7,957,959 | 176,359,951 | 4.35% |
| 2024-09-25 | 22.30 | 22.74 | 21.68 | 21.85 | 21.85 | qfq | 8,260,933 | 183,155,845 | -0.77% |
| 2024-09-24 | 20.55 | 22.05 | 20.42 | 22.02 | 22.02 | qfq | 7,350,144 | 156,326,273 | 7.52% |
| 2024-09-23 | 20.90 | 21.25 | 20.39 | 20.48 | 20.48 | qfq | 5,388,192 | 111,415,577 | -2.71% |
| 2024-09-20 | 21.93 | 21.93 | 20.79 | 21.05 | 21.05 | qfq | 5,882,980 | 124,498,310 | -4.06% |
| 2024-09-19 | 21.93 | 22.32 | 21.69 | 21.94 | 21.94 | qfq | 3,830,162 | 84,359,714 | 1.25% |
| 2024-09-18 | 22.07 | 22.17 | 21.38 | 21.67 | 21.67 | qfq | 3,712,220 | 80,687,824 | -1.46% |
| 2024-09-13 | 23.20 | 23.39 | 21.91 | 21.99 | 21.99 | qfq | 6,854,981 | 154,258,944 | -6.19% |
| 2024-09-12 | 23.17 | 23.92 | 23.04 | 23.44 | 23.44 | qfq | 5,165,192 | 121,805,806 | 0.51% |
| 2024-09-11 | 23.48 | 23.95 | 23.14 | 23.32 | 23.32 | qfq | 4,398,100 | 103,468,106 | -1.73% |
| 2024-09-10 | 23.21 | 23.75 | 23.10 | 23.73 | 23.73 | qfq | 5,257,915 | 123,321,234 | 2.28% |
| 2024-09-09 | 23.09 | 23.50 | 22.70 | 23.20 | 23.20 | qfq | 4,391,927 | 101,421,108 | -0.17% |
| 2024-09-06 | 23.55 | 23.81 | 23.15 | 23.24 | 23.24 | qfq | 6,130,200 | 143,715,108 | -1.86% |
| 2024-09-05 | 23.40 | 23.91 | 23.23 | 23.68 | 23.68 | qfq | 8,527,220 | 200,769,213 | 0.81% |
| 2024-09-04 | 22.83 | 23.69 | 22.39 | 23.49 | 23.49 | qfq | 12,467,176 | 287,786,621 | 2.40% |
| 2024-09-03 | 20.40 | 23.59 | 20.29 | 22.94 | 22.94 | qfq | 16,697,136 | 371,251,138 | 11.41% |
| 2024-09-02 | 21.35 | 22.00 | 20.50 | 20.59 | 20.59 | qfq | 8,234,381 | 174,875,378 | -5.20% |
| 2024-08-30 | 20.67 | 21.75 | 20.40 | 21.72 | 21.72 | qfq | 9,611,183 | 203,837,977 | 4.07% |
| 2024-08-29 | 19.76 | 21.56 | 19.60 | 20.87 | 20.87 | qfq | 9,380,050 | 194,892,592 | 4.87% |
| 2024-08-28 | 20.31 | 20.87 | 19.63 | 19.90 | 19.90 | qfq | 7,137,531 | 144,589,770 | -2.93% |
| 2024-08-27 | 20.12 | 20.72 | 19.71 | 20.50 | 20.50 | qfq | 7,180,387 | 145,601,560 | 1.49% |
| 2024-08-26 | 20.23 | 20.70 | 20.05 | 20.20 | 20.20 | qfq | 4,274,340 | 86,729,041 | 0.20% |
| 2024-08-23 | 20.42 | 20.63 | 20.02 | 20.16 | 20.16 | qfq | 3,870,800 | 78,301,040 | -1.95% |
| 2024-08-22 | 21.31 | 21.41 | 20.48 | 20.56 | 20.56 | qfq | 4,149,160 | 86,082,663 | -3.79% |
| 2024-08-21 | 21.20 | 21.42 | 20.75 | 21.37 | 21.37 | qfq | 5,124,198 | 107,977,640 | 0.66% |
| 2024-08-20 | 22.26 | 22.47 | 21.15 | 21.23 | 21.23 | qfq | 5,848,524 | 126,042,007 | -4.54% |
| 2024-08-19 | 22.08 | 22.49 | 21.93 | 22.24 | 22.24 | qfq | 5,239,240 | 116,203,482 | -1.24% |
| 2024-08-16 | 23.24 | 23.34 | 22.45 | 22.52 | 22.52 | qfq | 7,410,704 | 168,194,730 | -3.14% |
| 2024-08-15 | 22.89 | 23.60 | 22.22 | 23.25 | 23.25 | qfq | 9,632,228 | 220,939,500 | 1.04% |
| 2024-08-14 | 23.83 | 24.65 | 22.89 | 23.01 | 23.01 | qfq | 10,343,648 | 244,280,978 | -2.29% |
| 2024-08-13 | 24.14 | 24.21 | 23.20 | 23.55 | 23.55 | qfq | 13,853,647 | 327,254,973 | -5.04% |
| 2024-08-12 | 24.46 | 25.91 | 24.28 | 24.80 | 24.80 | qfq | 18,586,779 | 465,879,113 | 3.46% |
| 2024-08-09 | 23.85 | 24.50 | 23.77 | 23.97 | 23.97 | qfq | 9,437,735 | 227,305,829 | 0.46% |
| 2024-08-08 | 23.89 | 24.77 | 23.50 | 23.86 | 23.86 | qfq | 12,936,092 | 313,335,169 | -0.58% |
| 2024-08-07 | 23.56 | 24.55 | 23.25 | 24.00 | 24.00 | qfq | 14,012,440 | 334,113,060 | 1.57% |
| 2024-08-06 | 22.20 | 23.70 | 22.20 | 23.63 | 23.63 | qfq | 13,573,946 | 316,309,949 | 7.75% |
| 2024-08-05 | 22.16 | 23.15 | 21.93 | 21.93 | 21.93 | qfq | 7,997,524 | 180,303,991 | -1.84% |
| 2024-08-02 | 22.80 | 23.15 | 22.22 | 22.34 | 22.34 | qfq | 6,962,184 | 157,979,277 | -2.02% |
| 2024-08-01 | 23.37 | 23.65 | 22.65 | 22.80 | 22.80 | qfq | 11,424,681 | 262,905,140 | -2.77% |
| 2024-07-31 | 22.27 | 23.90 | 22.21 | 23.45 | 23.45 | qfq | 14,807,181 | 342,470,037 | 5.68% |
| 2024-07-30 | 21.28 | 22.37 | 20.72 | 22.19 | 22.19 | qfq | 10,857,497 | 234,891,242 | 3.55% |
| 2024-07-29 | 22.00 | 22.12 | 21.28 | 21.43 | 21.43 | qfq | 6,272,928 | 134,827,440 | -2.72% |
| 2024-07-26 | 22.11 | 22.26 | 21.50 | 22.03 | 22.03 | qfq | 8,567,110 | 188,062,552 | -0.50% |
| 2024-07-25 | 21.25 | 23.37 | 21.12 | 22.14 | 22.14 | qfq | 16,557,500 | 368,419,053 | 3.60% |
| 2024-07-24 | 22.35 | 22.80 | 21.25 | 21.37 | 21.37 | qfq | 11,356,400 | 247,251,132 | -6.27% |
| 2024-07-23 | 23.02 | 23.30 | 22.69 | 22.80 | 22.80 | qfq | 8,624,960 | 197,264,373 | -1.77% |
| 2024-07-22 | 23.64 | 24.25 | 22.90 | 23.21 | 23.21 | qfq | 11,063,279 | 258,891,506 | -1.86% |
| 2024-07-19 | 24.07 | 24.90 | 23.50 | 23.65 | 23.65 | qfq | 19,484,293 | 466,663,004 | -1.42% |
| 2024-07-18 | 19.89 | 23.99 | 19.31 | 23.99 | 23.99 | qfq | 15,504,120 | 339,729,247 | 20.01% |
| 2024-07-17 | 20.32 | 20.55 | 19.94 | 19.99 | 19.99 | qfq | 4,266,618 | 85,957,171 | -1.14% |
| 2024-07-16 | 20.80 | 20.87 | 20.00 | 20.22 | 20.22 | qfq | 5,320,477 | 107,869,921 | -2.93% |
| 2024-07-15 | 21.24 | 21.30 | 20.73 | 20.83 | 20.83 | qfq | 4,224,742 | 88,255,872 | -3.25% |
| 2024-07-12 | 21.99 | 22.39 | 21.34 | 21.53 | 21.53 | qfq | 6,124,660 | 132,788,869 | -2.49% |
| 2024-07-11 | 21.86 | 22.49 | 21.63 | 22.08 | 22.08 | qfq | 7,234,680 | 159,571,869 | 2.13% |
| 2024-07-10 | 21.29 | 22.53 | 20.93 | 21.62 | 21.62 | qfq | 7,384,973 | 161,242,215 | 1.84% |
| 2024-07-09 | 20.98 | 21.34 | 20.62 | 21.23 | 21.23 | qfq | 4,116,482 | 86,448,584 | 1.00% |
| 2024-07-08 | 21.54 | 21.54 | 20.70 | 21.02 | 21.02 | qfq | 4,611,820 | 96,813,651 | -2.23% |
| 2024-07-05 | 21.70 | 21.89 | 21.36 | 21.50 | 21.50 | qfq | 5,050,382 | 108,963,152 | -0.92% |
| 2024-07-04 | 22.39 | 22.63 | 21.58 | 21.70 | 21.70 | qfq | 7,893,399 | 174,544,332 | -2.82% |
| 2024-07-03 | 23.76 | 24.00 | 22.03 | 22.33 | 22.33 | qfq | 7,980,951 | 182,250,902 | -6.49% |
| 2024-07-02 | 24.87 | 24.95 | 23.76 | 23.88 | 23.88 | qfq | 6,237,781 | 150,108,854 | -4.44% |
| 2024-07-01 | 24.70 | 25.08 | 24.08 | 24.99 | 24.99 | qfq | 4,586,320 | 113,084,832 | 1.50% |
| 2024-06-28 | 25.52 | 25.57 | 24.51 | 24.62 | 24.62 | qfq | 5,079,820 | 127,022,203 | -3.22% |
| 2024-06-27 | 26.14 | 26.48 | 25.35 | 25.44 | 25.44 | qfq | 3,402,780 | 87,685,181 | -3.16% |
| 2024-06-26 | 25.90 | 26.35 | 24.85 | 26.27 | 26.27 | qfq | 5,853,933 | 149,671,846 | 1.74% |
| 2024-06-25 | 26.99 | 27.20 | 25.68 | 25.82 | 25.82 | qfq | 4,446,039 | 116,299,889 | -3.69% |
| 2024-06-24 | 28.30 | 28.34 | 26.72 | 26.81 | 26.81 | qfq | 3,937,148 | 107,675,154 | -5.47% |
| 2024-06-21 | 28.75 | 29.10 | 28.25 | 28.36 | 28.36 | qfq | 2,385,649 | 68,189,589 | -1.36% |
| 2024-06-20 | 29.58 | 29.96 | 28.50 | 28.75 | 28.75 | qfq | 3,302,176 | 96,244,440 | -3.56% |
| 2024-06-19 | 30.15 | 30.23 | 29.22 | 29.81 | 29.81 | qfq | 3,473,652 | 102,889,285 | -0.90% |
| 2024-06-18 | 29.60 | 30.79 | 29.41 | 30.08 | 30.08 | qfq | 4,159,527 | 125,390,275 | 1.31% |
| 2024-06-17 | 29.80 | 30.16 | 29.15 | 29.69 | 29.69 | qfq | 5,321,036 | 157,142,078 | -0.37% |
| 2024-06-14 | 30.54 | 30.79 | 29.52 | 29.80 | 29.80 | qfq | 4,345,189 | 130,539,091 | -2.52% |
| 2024-06-13 | 30.51 | 31.36 | 30.33 | 30.57 | 30.57 | qfq | 3,844,611 | 118,378,888 | -0.29% |
| 2024-06-12 | 30.20 | 31.14 | 30.11 | 30.66 | 30.66 | qfq | 4,397,655 | 134,982,882 | 0.92% |
| 2024-06-11 | 30.35 | 31.13 | 30.04 | 30.38 | 30.38 | qfq | 4,646,749 | 141,730,963 | 0.26% |
| 2024-06-07 | 31.30 | 31.55 | 30.05 | 30.30 | 30.30 | qfq | 4,359,079 | 133,426,900 | -2.23% |
| 2024-06-06 | 33.15 | 33.53 | 30.90 | 30.99 | 30.99 | qfq | 6,777,792 | 215,107,889 | -6.37% |
| 2024-06-05 | 34.39 | 34.56 | 33.04 | 33.10 | 33.10 | qfq | 2,314,440 | 78,019,386 | -3.92% |
| 2024-06-04 | 34.38 | 34.63 | 33.58 | 34.45 | 34.45 | qfq | 2,155,380 | 73,741,998 | 0.20% |
| 2024-06-03 | 35.38 | 35.64 | 34.05 | 34.38 | 34.38 | qfq | 3,954,980 | 137,505,642 | -3.75% |
| 2024-05-31 | 34.25 | 36.08 | 33.96 | 35.72 | 35.72 | qfq | 4,761,040 | 168,673,392 | 3.24% |
| 2024-05-30 | 35.35 | 36.19 | 34.50 | 34.60 | 34.60 | qfq | 4,823,600 | 170,454,403 | -0.40% |
| 2024-05-29 | 35.38 | 36.82 | 34.55 | 34.74 | 34.74 | qfq | 6,329,432 | 225,977,313 | 1.94% |
| 2024-05-28 | 34.73 | 35.30 | 34.00 | 34.08 | 34.08 | qfq | 2,521,448 | 87,185,826 | -30.66% |
| 2024-05-27 | 49.06 | 49.51 | 47.56 | 49.15 | 34.92 | qfq | 1,832,284 | 88,513,700 | 0.39% |
| 2024-05-24 | 48.48 | 50.29 | 48.29 | 48.96 | 34.79 | qfq | 3,291,111 | 162,714,263 | 0.99% |
| 2024-05-23 | 50.08 | 50.13 | 48.27 | 48.48 | 34.44 | qfq | 3,826,577 | 187,794,258 | -4.92% |
| 2024-05-22 | 47.20 | 51.50 | 47.06 | 50.99 | 36.23 | qfq | 7,759,117 | 382,181,144 | 8.77% |
| 2024-05-21 | 47.23 | 47.96 | 46.68 | 46.88 | 33.31 | qfq | 2,613,900 | 123,328,377 | -1.86% |
| 2024-05-20 | 49.96 | 49.96 | 45.77 | 47.77 | 33.94 | qfq | 8,777,653 | 417,469,223 | -4.57% |
| 2024-05-17 | 51.85 | 52.60 | 49.60 | 50.06 | 35.57 | qfq | 4,240,600 | 214,120,324 | -5.19% |
| 2024-05-16 | 53.50 | 53.99 | 52.39 | 52.80 | 37.51 | qfq | 2,064,710 | 109,623,874 | -1.36% |
| 2024-05-15 | 53.59 | 54.71 | 52.63 | 53.53 | 38.03 | qfq | 2,985,627 | 160,523,259 | -0.11% |
| 2024-05-14 | 53.66 | 53.80 | 51.63 | 53.59 | 38.07 | qfq | 3,129,561 | 165,095,031 | -0.30% |
| 2024-05-13 | 53.16 | 53.98 | 52.61 | 53.75 | 38.19 | qfq | 2,693,100 | 143,587,169 | -0.04% |
| 2024-05-10 | 53.50 | 54.56 | 52.01 | 53.77 | 38.20 | qfq | 3,840,258 | 205,065,598 | 0.34% |
| 2024-05-09 | 51.20 | 54.36 | 51.20 | 53.59 | 38.07 | qfq | 5,594,589 | 298,123,656 | 4.59% |
| 2024-05-08 | 52.00 | 52.60 | 50.51 | 51.24 | 36.40 | qfq | 3,878,100 | 198,621,009 | -1.46% |
| 2024-05-07 | 49.40 | 52.38 | 49.34 | 52.00 | 36.94 | qfq | 5,305,418 | 270,636,564 | 5.33% |
| 2024-05-06 | 50.10 | 50.69 | 48.89 | 49.37 | 35.08 | qfq | 3,806,725 | 188,542,482 | -1.02% |
| 2024-04-30 | 50.30 | 50.88 | 49.10 | 49.88 | 35.44 | qfq | 3,109,800 | 154,997,308 | -1.58% |
| 2024-04-29 | 48.20 | 51.50 | 48.07 | 50.68 | 36.01 | qfq | 6,156,494 | 308,667,204 | 5.58% |
| 2024-04-26 | 47.00 | 48.42 | 45.90 | 48.00 | 34.10 | qfq | 4,916,755 | 232,282,060 | 0.04% |
| 2024-04-25 | 48.42 | 48.59 | 46.57 | 47.98 | 34.09 | qfq | 3,148,215 | 150,109,263 | -0.29% |
| 2024-04-24 | 47.22 | 48.19 | 46.50 | 48.12 | 34.19 | qfq | 2,362,755 | 111,588,982 | 1.95% |
| 2024-04-23 | 47.72 | 48.24 | 46.51 | 47.20 | 33.53 | qfq | 2,111,312 | 99,579,716 | -1.34% |
| 2024-04-22 | 47.39 | 48.60 | 46.20 | 47.84 | 33.99 | qfq | 2,990,703 | 141,914,938 | 1.36% |
| 2024-04-19 | 48.20 | 48.50 | 45.50 | 47.20 | 33.53 | qfq | 4,565,848 | 212,919,822 | -2.84% |
| 2024-04-18 | 48.90 | 49.67 | 47.60 | 48.58 | 34.52 | qfq | 2,870,288 | 139,726,058 | -0.23% |
| 2024-04-17 | 45.87 | 49.30 | 45.87 | 48.69 | 34.59 | qfq | 3,668,897 | 176,372,920 | 7.29% |
| 2024-04-16 | 48.25 | 48.54 | 45.25 | 45.38 | 32.24 | qfq | 3,797,412 | 176,246,231 | -7.12% |
| 2024-04-15 | 51.01 | 51.76 | 48.00 | 48.86 | 34.71 | qfq | 3,995,622 | 198,316,380 | -4.03% |
| 2024-04-12 | 51.99 | 52.47 | 49.90 | 50.91 | 36.17 | qfq | 5,830,014 | 295,828,861 | -2.69% |
| 2024-04-11 | 51.77 | 53.23 | 51.40 | 52.32 | 37.17 | qfq | 3,031,293 | 158,539,111 | 0.13% |
| 2024-04-10 | 53.68 | 53.88 | 51.88 | 52.25 | 37.12 | qfq | 2,998,536 | 158,608,035 | -1.00% |
| 2024-04-09 | 53.40 | 54.39 | 50.87 | 52.78 | 37.50 | qfq | 6,082,327 | 319,170,847 | -1.16% |
| 2024-04-08 | 57.11 | 57.58 | 52.90 | 53.40 | 37.94 | qfq | 7,050,804 | 383,851,563 | -7.74% |
| 2024-04-03 | 57.35 | 58.36 | 56.33 | 57.88 | 41.12 | qfq | 3,403,462 | 194,930,957 | 0.66% |
| 2024-04-02 | 56.71 | 58.00 | 56.15 | 57.50 | 40.85 | qfq | 3,856,432 | 221,522,887 | 1.34% |
| 2024-04-01 | 55.00 | 57.68 | 54.75 | 56.74 | 40.31 | qfq | 4,101,134 | 231,549,100 | 1.65% |
| 2024-03-29 | 56.13 | 56.80 | 54.81 | 55.82 | 39.66 | qfq | 2,566,970 | 143,031,800 | -1.08% |
| 2024-03-28 | 56.38 | 57.77 | 55.70 | 56.43 | 40.09 | qfq | 3,514,872 | 199,180,779 | 0.07% |
| 2024-03-27 | 57.60 | 58.95 | 56.30 | 56.39 | 40.06 | qfq | 5,387,175 | 310,753,175 | -2.02% |
| 2024-03-26 | 55.88 | 57.99 | 54.84 | 57.55 | 40.89 | qfq | 6,803,633 | 385,848,798 | 4.26% |
| 2024-03-25 | 52.92 | 56.56 | 52.92 | 55.20 | 39.22 | qfq | 5,972,038 | 328,792,256 | 3.00% |
| 2024-03-22 | 55.66 | 55.66 | 53.46 | 53.59 | 38.07 | qfq | 6,025,935 | 327,214,320 | -3.62% |
| 2024-03-21 | 56.63 | 57.05 | 55.00 | 55.60 | 39.50 | qfq | 6,158,144 | 343,287,434 | -2.42% |
| 2024-03-20 | 57.03 | 58.19 | 56.55 | 56.98 | 40.48 | qfq | 4,097,119 | 234,497,796 | -1.20% |
| 2024-03-19 | 60.00 | 62.00 | 57.60 | 57.67 | 40.97 | qfq | 5,887,220 | 352,568,464 | -1.33% |
| 2024-03-18 | 58.00 | 59.00 | 55.60 | 58.45 | 41.53 | qfq | 6,367,923 | 366,052,830 | 0.22% |
| 2024-03-15 | 58.52 | 59.13 | 54.45 | 58.32 | 41.44 | qfq | 8,716,082 | 492,471,573 | -1.17% |
| 2024-03-14 | 57.77 | 59.62 | 57.20 | 59.01 | 41.93 | qfq | 4,836,718 | 283,031,768 | 1.51% |
| 2024-03-13 | 59.15 | 60.49 | 57.67 | 58.13 | 41.30 | qfq | 4,740,685 | 278,152,987 | -1.89% |
| 2024-03-12 | 61.96 | 61.96 | 58.40 | 59.25 | 42.10 | qfq | 6,994,592 | 418,144,221 | -4.73% |
| 2024-03-11 | 61.00 | 64.50 | 58.87 | 62.19 | 44.18 | qfq | 11,722,960 | 715,029,375 | 5.35% |
| 2024-03-08 | 56.90 | 59.80 | 56.34 | 59.03 | 41.94 | qfq | 8,449,865 | 489,773,933 | 6.86% |
| 2024-03-07 | 56.90 | 57.68 | 55.12 | 55.24 | 39.25 | qfq | 4,202,063 | 235,765,443 | -2.11% |
| 2024-03-06 | 52.66 | 57.31 | 52.10 | 56.43 | 40.09 | qfq | 7,817,631 | 429,156,184 | 7.24% |
| 2024-03-05 | 53.90 | 54.00 | 51.27 | 52.62 | 37.39 | qfq | 5,464,948 | 286,800,642 | -2.57% |
| 2024-03-04 | 53.22 | 56.02 | 53.22 | 54.01 | 38.37 | qfq | 7,063,411 | 383,699,506 | 0.39% |
| 2024-03-01 | 51.98 | 53.89 | 51.28 | 53.80 | 38.22 | qfq | 7,114,194 | 375,662,711 | 5.18% |
| 2024-02-29 | 49.70 | 51.89 | 49.30 | 51.15 | 36.34 | qfq | 6,468,807 | 328,163,368 | 2.40% |
| 2024-02-28 | 52.19 | 53.99 | 49.87 | 49.95 | 35.49 | qfq | 7,261,426 | 379,896,868 | -3.89% |
| 2024-02-27 | 50.40 | 52.15 | 49.66 | 51.97 | 36.92 | qfq | 4,859,810 | 249,515,182 | 2.14% |
| 2024-02-26 | 49.88 | 52.11 | 49.00 | 50.88 | 36.15 | qfq | 7,051,259 | 354,007,736 | 0.57% |
| 2024-02-23 | 51.20 | 54.37 | 50.00 | 50.59 | 35.94 | qfq | 10,380,868 | 537,129,237 | 1.18% |
| 2024-02-22 | 49.00 | 51.20 | 48.40 | 50.00 | 35.52 | qfq | 10,596,243 | 528,546,788 | 6.93% |
| 2024-02-21 | 44.99 | 47.99 | 44.60 | 46.76 | 33.22 | qfq | 7,377,295 | 344,767,741 | 2.36% |
| 2024-02-20 | 46.00 | 48.68 | 45.35 | 45.68 | 32.45 | qfq | 8,795,520 | 413,756,738 | -0.65% |
| 2024-02-19 | 45.00 | 46.85 | 44.65 | 45.98 | 32.67 | qfq | 6,281,399 | 287,830,107 | 3.07% |
| 2024-02-08 | 41.55 | 45.50 | 41.05 | 44.61 | 31.69 | qfq | 7,453,775 | 325,589,502 | 7.42% |
| 2024-02-07 | 41.11 | 43.93 | 41.11 | 41.53 | 29.51 | qfq | 5,359,613 | 227,525,989 | -0.60% |
| 2024-02-06 | 39.46 | 43.58 | 35.55 | 41.78 | 29.68 | qfq | 7,479,673 | 295,311,676 | 3.21% |
| 2024-02-05 | 43.31 | 43.33 | 40.48 | 40.48 | 28.76 | qfq | 6,662,577 | 278,344,717 | -6.62% |
| 2024-02-02 | 43.90 | 45.94 | 42.50 | 43.35 | 30.80 | qfq | 7,866,304 | 346,376,784 | -2.14% |
| 2024-02-01 | 42.02 | 44.40 | 38.11 | 44.30 | 31.47 | qfq | 9,024,441 | 381,370,410 | 5.48% |
| 2024-01-31 | 40.99 | 43.50 | 40.90 | 42.00 | 29.84 | qfq | 5,978,755 | 253,064,640 | 0.53% |
| 2024-01-30 | 41.00 | 43.24 | 40.38 | 41.78 | 29.68 | qfq | 5,940,785 | 250,472,616 | 0.72% |
| 2024-01-29 | 43.96 | 44.35 | 41.48 | 41.48 | 29.47 | qfq | 7,181,718 | 304,465,715 | -6.47% |
| 2024-01-26 | 44.90 | 46.38 | 44.07 | 44.35 | 31.51 | qfq | 7,283,177 | 328,092,046 | -2.31% |
| 2024-01-25 | 42.90 | 45.95 | 41.78 | 45.40 | 32.26 | qfq | 10,592,373 | 471,730,175 | 3.96% |
| 2024-01-24 | 43.03 | 43.77 | 41.56 | 43.67 | 31.03 | qfq | 9,799,921 | 418,524,275 | -0.25% |
| 2024-01-23 | 40.06 | 43.80 | 39.85 | 43.78 | 31.10 | qfq | 11,882,674 | 504,403,881 | 9.40% |
| 2024-01-22 | 40.58 | 41.67 | 39.31 | 40.02 | 28.43 | qfq | 7,137,404 | 288,922,271 | -1.09% |
| 2024-01-19 | 41.30 | 42.84 | 40.28 | 40.46 | 28.75 | qfq | 7,163,830 | 296,567,832 | -2.46% |
| 2024-01-18 | 38.39 | 41.80 | 38.00 | 41.48 | 29.47 | qfq | 11,471,514 | 466,796,803 | 7.77% |
| 2024-01-17 | 39.87 | 39.87 | 38.34 | 38.49 | 27.35 | qfq | 3,870,705 | 150,155,715 | -3.58% |
| 2024-01-16 | 40.00 | 40.70 | 38.92 | 39.92 | 28.36 | qfq | 4,711,736 | 187,021,720 | -0.42% |
| 2024-01-15 | 40.79 | 40.93 | 39.50 | 40.09 | 28.48 | qfq | 4,487,360 | 180,625,410 | -1.86% |
| 2024-01-12 | 39.88 | 42.38 | 39.71 | 40.85 | 29.02 | qfq | 9,902,704 | 407,453,659 | 2.95% |
| 2024-01-11 | 38.45 | 40.60 | 38.33 | 39.68 | 28.19 | qfq | 7,415,672 | 295,664,259 | 2.66% |
| 2024-01-10 | 37.80 | 40.00 | 37.20 | 38.65 | 27.46 | qfq | 5,445,040 | 212,365,135 | 1.42% |
| 2024-01-09 | 36.79 | 38.60 | 36.43 | 38.11 | 27.08 | qfq | 4,140,759 | 156,403,105 | 3.62% |
| 2024-01-08 | 37.34 | 38.17 | 36.68 | 36.78 | 26.13 | qfq | 2,394,392 | 89,620,146 | -2.49% |
| 2024-01-05 | 38.87 | 39.79 | 37.31 | 37.72 | 26.80 | qfq | 3,178,232 | 122,194,724 | -3.28% |
| 2024-01-04 | 39.90 | 40.02 | 38.45 | 39.00 | 27.71 | qfq | 3,761,100 | 146,687,893 | -2.62% |
| 2024-01-03 | 39.90 | 40.59 | 39.60 | 40.05 | 28.45 | qfq | 2,510,200 | 100,316,957 | -0.25% |
| 2024-01-02 | 41.40 | 41.52 | 40.13 | 40.15 | 28.53 | qfq | 4,334,100 | 176,623,819 | -3.72% |
| 2023-12-29 | 41.21 | 41.78 | 40.25 | 41.70 | 29.63 | qfq | 7,789,258 | 319,744,357 | 0.43% |
| 2023-12-28 | 39.35 | 42.67 | 39.25 | 41.52 | 29.50 | qfq | 11,126,801 | 460,232,601 | 5.78% |
| 2023-12-27 | 39.60 | 40.00 | 39.01 | 39.25 | 27.89 | qfq | 4,087,116 | 160,772,639 | -1.01% |
| 2023-12-26 | 38.14 | 39.98 | 38.07 | 39.65 | 28.17 | qfq | 5,780,977 | 225,666,972 | 4.23% |
| 2023-12-25 | 38.00 | 38.31 | 37.27 | 38.04 | 27.03 | qfq | 2,142,391 | 81,257,977 | 0.42% |
| 2023-12-22 | 38.31 | 38.67 | 37.42 | 37.88 | 26.91 | qfq | 2,975,300 | 112,773,653 | -1.17% |
| 2023-12-21 | 36.70 | 38.68 | 36.10 | 38.33 | 27.23 | qfq | 4,297,277 | 161,647,296 | 3.99% |
| 2023-12-20 | 36.89 | 37.36 | 36.56 | 36.86 | 26.19 | qfq | 2,199,800 | 81,394,537 | -0.03% |
| 2023-12-19 | 36.15 | 37.39 | 36.11 | 36.87 | 26.20 | qfq | 2,166,068 | 79,691,917 | 1.24% |
| 2023-12-18 | 36.79 | 37.16 | 36.30 | 36.42 | 25.88 | qfq | 1,821,892 | 66,728,975 | -1.57% |
| 2023-12-15 | 36.53 | 37.56 | 36.53 | 37.00 | 26.29 | qfq | 2,673,805 | 99,089,362 | 1.51% |
| 2023-12-14 | 36.65 | 37.28 | 36.43 | 36.45 | 25.90 | qfq | 1,539,200 | 56,586,956 | -0.27% |
| 2023-12-13 | 37.43 | 37.58 | 36.38 | 36.55 | 25.97 | qfq | 2,172,300 | 79,883,366 | -2.46% |
| 2023-12-12 | 37.96 | 38.36 | 37.25 | 37.47 | 26.62 | qfq | 2,616,285 | 98,259,610 | -1.60% |
| 2023-12-11 | 37.40 | 38.10 | 36.38 | 38.08 | 27.06 | qfq | 2,862,751 | 107,377,218 | 0.71% |
| 2023-12-08 | 37.97 | 39.46 | 37.80 | 37.81 | 26.86 | qfq | 4,161,400 | 160,082,304 | 0.96% |
| 2023-12-07 | 37.99 | 37.99 | 37.10 | 37.45 | 26.61 | qfq | 3,446,438 | 129,071,730 | -2.73% |
| 2023-12-06 | 39.04 | 39.99 | 37.90 | 38.50 | 27.35 | qfq | 5,461,800 | 211,989,878 | -2.75% |
| 2023-12-05 | 38.19 | 41.50 | 37.68 | 39.59 | 28.13 | qfq | 6,912,708 | 274,996,053 | 3.56% |
| 2023-12-04 | 38.10 | 38.60 | 37.90 | 38.23 | 27.16 | qfq | 2,040,700 | 78,173,413 | 0.34% |
| 2023-12-01 | 37.29 | 38.26 | 37.01 | 38.10 | 27.07 | qfq | 2,629,755 | 99,202,744 | 2.17% |
| 2023-11-30 | 37.56 | 37.99 | 37.10 | 37.29 | 26.49 | qfq | 2,024,774 | 75,791,348 | -1.09% |
| 2023-11-29 | 38.13 | 38.65 | 37.60 | 37.70 | 26.79 | qfq | 2,158,873 | 82,219,726 | -1.36% |
| 2023-11-28 | 37.98 | 38.28 | 37.80 | 38.22 | 27.15 | qfq | 1,686,019 | 64,214,288 | 0.58% |
| 2023-11-27 | 38.11 | 38.41 | 37.66 | 38.00 | 27.00 | qfq | 2,396,900 | 91,029,416 | -1.40% |
| 2023-11-24 | 38.86 | 38.90 | 37.86 | 38.54 | 27.38 | qfq | 2,664,735 | 102,081,021 | -1.20% |
| 2023-11-23 | 37.85 | 39.14 | 37.79 | 39.01 | 27.72 | qfq | 3,548,530 | 137,117,377 | 3.34% |
| 2023-11-22 | 39.22 | 39.30 | 37.71 | 37.75 | 26.82 | qfq | 4,174,120 | 160,585,955 | -4.31% |
| 2023-11-21 | 40.21 | 40.50 | 39.17 | 39.45 | 28.03 | qfq | 5,096,878 | 202,770,617 | -2.35% |
| 2023-11-20 | 40.70 | 40.80 | 40.00 | 40.40 | 28.70 | qfq | 4,193,177 | 169,054,514 | -1.49% |
| 2023-11-17 | 40.55 | 41.01 | 40.06 | 41.01 | 29.14 | qfq | 4,553,258 | 184,549,917 | 0.61% |
| 2023-11-16 | 42.33 | 42.35 | 40.46 | 40.76 | 28.96 | qfq | 7,654,059 | 314,229,283 | -2.79% |
| 2023-11-15 | 40.35 | 42.50 | 40.01 | 41.93 | 29.79 | qfq | 10,848,534 | 448,526,788 | 4.33% |
| 2023-11-14 | 39.10 | 40.40 | 38.82 | 40.19 | 28.55 | qfq | 5,864,520 | 233,034,923 | 2.92% |
| 2023-11-13 | 38.32 | 39.16 | 38.18 | 39.05 | 27.74 | qfq | 4,753,500 | 184,043,338 | 2.04% |
| 2023-11-10 | 38.65 | 38.65 | 37.11 | 38.27 | 27.19 | qfq | 5,295,185 | 200,516,970 | -1.11% |
| 2023-11-09 | 38.25 | 39.89 | 38.25 | 38.70 | 27.50 | qfq | 8,988,732 | 351,156,234 | 0.60% |
| 2023-11-08 | 37.52 | 38.60 | 37.32 | 38.47 | 27.33 | qfq | 4,694,157 | 178,526,422 | 2.64% |
| 2023-11-07 | 36.67 | 37.55 | 36.23 | 37.48 | 26.63 | qfq | 4,480,341 | 165,237,367 | 1.88% |
| 2023-11-06 | 36.36 | 37.98 | 36.07 | 36.79 | 26.14 | qfq | 5,091,511 | 188,117,016 | 2.91% |
| 2023-11-03 | 35.81 | 36.60 | 35.69 | 35.75 | 25.40 | qfq | 3,635,211 | 130,952,297 | -0.06% |
| 2023-11-02 | 37.28 | 37.28 | 35.53 | 35.77 | 25.41 | qfq | 4,139,904 | 149,171,515 | -3.06% |
| 2023-11-01 | 37.20 | 37.62 | 36.84 | 36.90 | 26.22 | qfq | 2,748,248 | 101,993,815 | -0.27% |
| 2023-10-31 | 38.41 | 38.41 | 36.70 | 37.00 | 26.29 | qfq | 4,357,447 | 162,873,719 | -3.60% |
| 2023-10-30 | 38.32 | 39.22 | 37.14 | 38.38 | 27.27 | qfq | 5,319,348 | 202,005,884 | 2.35% |
| 2023-10-27 | 36.56 | 38.19 | 36.26 | 37.50 | 26.64 | qfq | 3,817,112 | 142,503,428 | 2.32% |
| 2023-10-26 | 36.77 | 36.80 | 35.60 | 36.65 | 26.04 | qfq | 2,626,400 | 95,283,505 | 0.33% |
| 2023-10-25 | 38.00 | 38.30 | 36.38 | 36.53 | 25.95 | qfq | 3,476,249 | 129,069,051 | -3.23% |
| 2023-10-24 | 37.28 | 38.27 | 36.68 | 37.75 | 26.82 | qfq | 2,929,207 | 110,604,002 | 1.75% |
| 2023-10-23 | 38.55 | 38.55 | 36.88 | 37.10 | 26.36 | qfq | 2,041,452 | 76,491,117 | -3.76% |
| 2023-10-20 | 38.66 | 39.52 | 38.38 | 38.55 | 27.39 | qfq | 2,204,274 | 85,677,862 | -0.64% |
| 2023-10-19 | 38.25 | 39.29 | 38.23 | 38.80 | 27.57 | qfq | 2,199,048 | 85,604,459 | 0.41% |
| 2023-10-18 | 39.63 | 39.63 | 38.50 | 38.64 | 27.45 | qfq | 1,907,666 | 74,139,054 | -2.52% |
| 2023-10-17 | 39.94 | 40.38 | 39.38 | 39.64 | 28.16 | qfq | 2,113,700 | 83,915,615 | -0.63% |
| 2023-10-16 | 40.80 | 41.00 | 39.75 | 39.89 | 28.34 | qfq | 3,338,685 | 134,224,633 | -1.72% |
| 2023-10-13 | 41.12 | 41.36 | 39.91 | 40.59 | 28.84 | qfq | 2,894,615 | 117,149,878 | -1.86% |
| 2023-10-12 | 41.48 | 41.88 | 40.91 | 41.36 | 29.39 | qfq | 2,984,448 | 123,277,236 | -0.19% |
| 2023-10-11 | 41.89 | 42.70 | 41.28 | 41.44 | 29.44 | qfq | 4,015,690 | 168,182,659 | -1.07% |
| 2023-10-10 | 42.77 | 42.99 | 41.65 | 41.89 | 29.76 | qfq | 4,728,047 | 199,889,054 | -1.76% |
| 2023-10-09 | 44.49 | 44.49 | 42.10 | 42.64 | 30.29 | qfq | 6,171,049 | 264,232,153 | -3.75% |
| 2023-09-28 | 44.65 | 46.16 | 44.04 | 44.30 | 31.47 | qfq | 2,904,948 | 130,039,598 | -0.78% |
| 2023-09-27 | 43.10 | 46.06 | 43.10 | 44.65 | 31.72 | qfq | 4,481,372 | 201,265,270 | 3.05% |
| 2023-09-26 | 43.89 | 45.08 | 43.27 | 43.33 | 30.79 | qfq | 1,596,400 | 69,902,114 | -0.76% |
| 2023-09-25 | 44.00 | 44.34 | 43.20 | 43.66 | 31.02 | qfq | 1,887,811 | 82,362,622 | -1.29% |
| 2023-09-22 | 43.64 | 44.39 | 43.64 | 44.23 | 31.42 | qfq | 1,766,364 | 77,905,316 | 0.98% |
| 2023-09-21 | 44.25 | 44.69 | 43.70 | 43.80 | 31.12 | qfq | 1,788,958 | 78,879,296 | -1.28% |
| 2023-09-20 | 45.08 | 45.48 | 44.28 | 44.37 | 31.52 | qfq | 1,640,500 | 73,368,803 | -1.57% |
| 2023-09-19 | 46.04 | 46.90 | 44.95 | 45.08 | 32.03 | qfq | 1,840,548 | 83,569,265 | -2.74% |
| 2023-09-18 | 46.00 | 47.08 | 45.31 | 46.35 | 32.93 | qfq | 1,642,600 | 76,149,673 | 1.09% |
| 2023-09-15 | 46.87 | 46.87 | 45.75 | 45.85 | 32.58 | qfq | 1,472,216 | 67,929,689 | -1.46% |
| 2023-09-14 | 46.69 | 47.20 | 46.25 | 46.53 | 33.06 | qfq | 1,607,697 | 74,914,475 | -1.11% |
| 2023-09-13 | 47.50 | 47.62 | 46.32 | 47.05 | 33.43 | qfq | 1,476,400 | 69,258,812 | -0.97% |
| 2023-09-12 | 47.50 | 48.22 | 47.19 | 47.51 | 33.75 | qfq | 1,525,300 | 72,904,211 | -0.34% |
| 2023-09-11 | 47.70 | 48.57 | 47.30 | 47.67 | 33.87 | qfq | 2,024,200 | 96,985,441 | -0.02% |
| 2023-09-08 | 47.69 | 48.39 | 47.04 | 47.68 | 33.88 | qfq | 1,991,800 | 95,215,372 | 0.55% |
| 2023-09-07 | 49.21 | 49.38 | 46.99 | 47.42 | 33.69 | qfq | 2,828,891 | 135,000,742 | -3.56% |
| 2023-09-06 | 48.79 | 49.34 | 47.74 | 49.17 | 34.93 | qfq | 3,064,152 | 148,504,835 | -1.15% |
| 2023-09-05 | 49.35 | 51.83 | 48.82 | 49.74 | 35.34 | qfq | 3,628,542 | 181,953,654 | 0.69% |
| 2023-09-04 | 50.00 | 50.25 | 48.22 | 49.40 | 35.10 | qfq | 4,375,987 | 214,051,631 | -1.04% |
| 2023-09-01 | 51.12 | 51.69 | 49.58 | 49.92 | 35.47 | qfq | 2,812,163 | 141,015,540 | -2.16% |
| 2023-08-31 | 51.62 | 52.57 | 51.00 | 51.02 | 36.25 | qfq | 2,619,600 | 134,932,368 | -2.22% |
| 2023-08-30 | 52.32 | 53.75 | 51.55 | 52.18 | 37.07 | qfq | 3,468,737 | 181,615,803 | -0.99% |
| 2023-08-29 | 51.56 | 53.05 | 50.68 | 52.70 | 37.44 | qfq | 6,064,470 | 315,971,259 | 0.40% |
| 2023-08-28 | 57.00 | 59.00 | 51.88 | 52.49 | 37.29 | qfq | 6,409,890 | 344,007,328 | 4.17% |
| 2023-08-25 | 51.74 | 52.42 | 50.01 | 50.39 | 35.80 | qfq | 3,214,552 | 163,649,986 | -3.45% |
| 2023-08-24 | 49.93 | 53.49 | 49.18 | 52.19 | 37.08 | qfq | 4,907,264 | 254,810,813 | 4.69% |
| 2023-08-23 | 51.00 | 51.37 | 49.77 | 49.85 | 35.42 | qfq | 1,757,074 | 88,667,209 | -2.92% |
| 2023-08-22 | 51.14 | 51.64 | 50.16 | 51.35 | 36.48 | qfq | 1,586,372 | 80,732,159 | 0.69% |
| 2023-08-21 | 51.50 | 51.80 | 50.98 | 51.00 | 36.23 | qfq | 1,683,284 | 86,287,240 | -1.07% |
| 2023-08-18 | 51.40 | 52.97 | 51.40 | 51.55 | 36.63 | qfq | 1,564,130 | 81,462,620 | -1.28% |
| 2023-08-17 | 52.05 | 53.23 | 51.00 | 52.22 | 37.10 | qfq | 2,594,586 | 135,385,387 | 0.33% |
| 2023-08-16 | 51.99 | 53.12 | 51.52 | 52.05 | 36.98 | qfq | 4,044,735 | 211,201,770 | 1.86% |
| 2023-08-15 | 55.05 | 55.80 | 49.51 | 51.10 | 36.31 | qfq | 9,045,538 | 466,677,388 | -7.41% |
| 2023-08-14 | 53.96 | 55.19 | 52.75 | 55.19 | 39.21 | qfq | 1,990,478 | 107,800,359 | 0.90% |
| 2023-08-11 | 56.24 | 56.25 | 54.56 | 54.70 | 38.86 | qfq | 2,442,041 | 134,531,229 | -3.03% |
| 2023-08-10 | 56.90 | 58.50 | 55.51 | 56.41 | 40.08 | qfq | 3,741,157 | 212,426,072 | 0.45% |
| 2023-08-09 | 56.83 | 57.19 | 56.00 | 56.16 | 39.90 | qfq | 1,251,118 | 70,701,269 | -1.20% |
| 2023-08-08 | 57.49 | 58.00 | 56.50 | 56.84 | 40.38 | qfq | 2,173,599 | 124,009,900 | -1.32% |
| 2023-08-07 | 57.30 | 59.60 | 57.15 | 57.60 | 40.92 | qfq | 3,779,377 | 220,594,840 | 0.52% |
| 2023-08-04 | 57.67 | 58.14 | 54.77 | 57.30 | 40.71 | qfq | 5,440,046 | 308,015,695 | -1.55% |
| 2023-08-03 | 57.15 | 59.96 | 56.83 | 58.20 | 41.35 | qfq | 7,709,512 | 452,584,052 | 3.89% |
| 2023-08-02 | 55.05 | 56.12 | 54.61 | 56.02 | 39.80 | qfq | 1,913,099 | 106,239,417 | 1.49% |
| 2023-08-01 | 55.17 | 55.82 | 53.60 | 55.20 | 39.22 | qfq | 3,113,156 | 170,316,114 | -0.88% |
| 2023-07-31 | 54.86 | 56.74 | 54.38 | 55.69 | 39.57 | qfq | 2,280,269 | 126,498,097 | 0.22% |
| 2023-07-28 | 56.81 | 57.11 | 55.00 | 55.57 | 39.48 | qfq | 2,627,888 | 146,641,144 | -1.47% |
| 2023-07-27 | 58.85 | 58.85 | 55.99 | 56.40 | 40.07 | qfq | 2,977,391 | 169,475,904 | -3.47% |
| 2023-07-26 | 58.49 | 60.02 | 57.41 | 58.43 | 41.51 | qfq | 4,481,790 | 263,034,842 | 1.07% |
| 2023-07-25 | 58.70 | 59.19 | 57.10 | 57.81 | 41.07 | qfq | 2,176,699 | 126,067,235 | -0.36% |
| 2023-07-24 | 58.28 | 58.64 | 57.54 | 58.02 | 41.22 | qfq | 1,799,374 | 104,375,888 | -0.87% |
| 2023-07-21 | 58.60 | 59.17 | 57.03 | 58.53 | 41.58 | qfq | 2,414,892 | 139,723,400 | -0.12% |
| 2023-07-20 | 60.10 | 60.80 | 58.33 | 58.60 | 41.63 | qfq | 2,038,500 | 120,421,217 | -2.07% |
| 2023-07-19 | 61.19 | 61.19 | 59.38 | 59.84 | 42.52 | qfq | 1,798,800 | 107,878,029 | -0.93% |
| 2023-07-18 | 59.07 | 62.54 | 59.07 | 60.40 | 42.91 | qfq | 3,681,432 | 224,551,715 | 1.77% |