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
超越科技301049.SZ
最近收盘价17.912026-07-17
最近交易日2026-07-17
成交量（股）1,822,100
成交额（元）33,447,491
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 18.55 | 19.00 | 17.80 | 17.91 | 17.91 | qfq | 1,822,100 | 33,447,491 | -4.17% |
| 2026-07-16 | 18.49 | 19.04 | 18.22 | 18.69 | 18.69 | qfq | 1,490,700 | 27,939,591 | 1.08% |
| 2026-07-15 | 18.16 | 18.69 | 17.99 | 18.49 | 18.49 | qfq | 1,460,200 | 26,910,034 | 1.82% |
| 2026-07-14 | 17.76 | 18.28 | 17.26 | 18.16 | 18.16 | qfq | 1,659,300 | 29,562,504 | 2.71% |
| 2026-07-13 | 17.99 | 18.39 | 17.46 | 17.68 | 17.68 | qfq | 2,245,300 | 40,150,490 | -2.70% |
| 2026-07-10 | 17.75 | 18.55 | 17.38 | 18.17 | 18.17 | qfq | 3,187,400 | 57,379,486 | -0.76% |
| 2026-07-09 | 17.74 | 19.07 | 17.03 | 18.31 | 18.31 | qfq | 3,636,588 | 65,699,566 | 3.21% |
| 2026-07-08 | 18.11 | 18.38 | 17.50 | 17.74 | 17.74 | qfq | 1,292,100 | 23,030,782 | -2.04% |
| 2026-07-07 | 18.65 | 18.97 | 18.00 | 18.11 | 18.11 | qfq | 1,798,300 | 32,961,358 | -4.03% |
| 2026-07-06 | 18.77 | 19.69 | 18.63 | 18.87 | 18.87 | qfq | 1,973,616 | 37,564,377 | 1.18% |
| 2026-07-03 | 18.38 | 18.78 | 18.02 | 18.65 | 18.65 | qfq | 1,746,600 | 32,290,627 | 2.08% |
| 2026-07-02 | 18.39 | 19.13 | 18.14 | 18.27 | 18.27 | qfq | 1,881,100 | 34,902,359 | -0.60% |
| 2026-07-01 | 17.80 | 18.65 | 17.59 | 18.38 | 18.38 | qfq | 1,798,200 | 32,719,924 | 2.91% |
| 2026-06-30 | 18.17 | 18.42 | 17.70 | 17.86 | 17.86 | qfq | 1,702,700 | 30,538,371 | -2.19% |
| 2026-06-29 | 18.20 | 18.80 | 17.32 | 18.26 | 18.26 | qfq | 2,196,600 | 39,770,840 | 2.18% |
| 2026-06-26 | 18.28 | 18.32 | 17.70 | 17.87 | 17.87 | qfq | 1,298,700 | 23,270,361 | -2.24% |
| 2026-06-25 | 19.01 | 19.01 | 18.19 | 18.28 | 18.28 | qfq | 1,832,400 | 33,767,838 | -3.59% |
| 2026-06-24 | 19.76 | 19.95 | 18.76 | 18.96 | 18.96 | qfq | 1,708,700 | 32,711,911 | -3.95% |
| 2026-06-23 | 19.60 | 20.28 | 19.18 | 19.74 | 19.74 | qfq | 1,902,489 | 37,833,379 | 1.86% |
| 2026-06-22 | 18.89 | 19.44 | 18.40 | 19.38 | 19.38 | qfq | 1,535,494 | 29,008,175 | 1.47% |
| 2026-06-18 | 19.28 | 19.53 | 19.00 | 19.10 | 19.10 | qfq | 1,248,400 | 24,038,470 | -1.39% |
| 2026-06-17 | 20.02 | 20.02 | 19.32 | 19.37 | 19.37 | qfq | 1,354,963 | 26,451,352 | -2.71% |
| 2026-06-16 | 19.71 | 20.16 | 19.34 | 19.91 | 19.91 | qfq | 1,439,700 | 28,404,621 | -0.25% |
| 2026-06-15 | 20.24 | 20.82 | 19.66 | 19.96 | 19.96 | qfq | 1,567,900 | 31,611,816 | -0.94% |
| 2026-06-12 | 20.40 | 20.57 | 19.68 | 20.15 | 20.15 | qfq | 1,379,300 | 27,912,474 | 1.00% |
| 2026-06-11 | 19.99 | 20.43 | 19.45 | 19.95 | 19.95 | qfq | 1,508,900 | 30,014,502 | -1.19% |
| 2026-06-10 | 20.57 | 20.67 | 19.55 | 20.19 | 20.19 | qfq | 1,734,800 | 34,915,588 | -2.32% |
| 2026-06-09 | 20.49 | 21.06 | 20.30 | 20.67 | 20.67 | qfq | 1,795,100 | 37,038,664 | 2.53% |
| 2026-06-08 | 20.83 | 21.30 | 19.76 | 20.16 | 20.16 | qfq | 1,836,300 | 37,753,794 | -4.05% |
| 2026-06-05 | 20.49 | 21.58 | 20.00 | 21.01 | 21.01 | qfq | 1,730,500 | 35,848,747 | 2.49% |
| 2026-06-04 | 20.88 | 21.30 | 20.30 | 20.50 | 20.50 | qfq | 1,427,200 | 29,380,951 | -2.75% |
| 2026-06-03 | 21.52 | 21.67 | 20.81 | 21.08 | 21.08 | qfq | 1,817,000 | 38,352,767 | -2.04% |
| 2026-06-02 | 22.38 | 22.50 | 21.25 | 21.52 | 21.52 | qfq | 1,724,200 | 37,150,708 | -2.23% |
| 2026-06-01 | 21.25 | 22.34 | 21.01 | 22.01 | 22.01 | qfq | 1,752,550 | 38,486,244 | 3.58% |
| 2026-05-29 | 22.18 | 22.48 | 21.03 | 21.25 | 21.25 | qfq | 1,516,300 | 32,793,950 | -4.19% |
| 2026-05-28 | 21.87 | 22.50 | 21.50 | 22.18 | 22.18 | qfq | 1,716,300 | 37,905,784 | 0.41% |
| 2026-05-27 | 22.71 | 22.83 | 21.73 | 22.09 | 22.09 | qfq | 1,694,800 | 37,429,358 | -2.52% |
| 2026-05-26 | 23.34 | 23.44 | 22.50 | 22.66 | 22.66 | qfq | 1,831,300 | 41,915,447 | -3.33% |
| 2026-05-25 | 24.19 | 24.65 | 23.10 | 23.44 | 23.44 | qfq | 1,780,050 | 42,070,150 | -3.10% |
| 2026-05-22 | 23.64 | 24.39 | 23.49 | 24.19 | 24.19 | qfq | 1,739,300 | 41,642,708 | 2.33% |
| 2026-05-21 | 24.92 | 25.07 | 23.51 | 23.64 | 23.64 | qfq | 1,716,300 | 41,820,220 | -5.02% |
| 2026-05-20 | 25.18 | 25.18 | 24.52 | 24.89 | 24.89 | qfq | 1,367,500 | 33,900,320 | -1.27% |
| 2026-05-19 | 25.49 | 25.65 | 24.80 | 25.21 | 25.21 | qfq | 1,413,300 | 35,525,812 | -0.90% |
| 2026-05-18 | 24.87 | 25.53 | 24.72 | 25.44 | 25.44 | qfq | 1,490,700 | 37,704,136 | 1.15% |
| 2026-05-15 | 25.56 | 25.60 | 24.79 | 25.15 | 25.15 | qfq | 1,700,100 | 42,900,954 | -1.22% |
| 2026-05-14 | 25.40 | 25.88 | 25.12 | 25.46 | 25.46 | qfq | 1,764,500 | 45,129,977 | 0.24% |
| 2026-05-13 | 25.41 | 25.63 | 25.10 | 25.40 | 25.40 | qfq | 1,961,900 | 49,705,011 | 1.07% |
| 2026-05-12 | 25.73 | 25.80 | 25.03 | 25.13 | 25.13 | qfq | 2,595,529 | 65,743,217 | -2.14% |
| 2026-05-11 | 25.66 | 25.92 | 25.36 | 25.68 | 25.68 | qfq | 2,601,877 | 66,614,705 | 1.26% |
| 2026-05-08 | 25.60 | 25.75 | 25.16 | 25.36 | 25.36 | qfq | 3,133,958 | 79,547,144 | -1.32% |
| 2026-05-07 | 24.63 | 26.20 | 24.61 | 25.70 | 25.70 | qfq | 5,716,400 | 146,268,358 | 3.01% |
| 2026-05-06 | 26.93 | 27.27 | 24.78 | 24.95 | 24.95 | qfq | 7,097,165 | 181,051,444 | -7.59% |
| 2026-04-30 | 25.12 | 27.96 | 24.87 | 27.00 | 27.00 | qfq | 6,090,434 | 162,626,525 | 7.78% |
| 2026-04-29 | 24.39 | 25.40 | 23.80 | 25.05 | 25.05 | qfq | 2,057,000 | 51,261,356 | 2.75% |
| 2026-04-28 | 24.30 | 24.45 | 24.07 | 24.38 | 24.38 | qfq | 1,455,200 | 35,332,695 | 0.66% |
| 2026-04-27 | 23.86 | 24.23 | 23.26 | 24.22 | 24.22 | qfq | 1,803,600 | 42,876,886 | 1.94% |
| 2026-04-24 | 23.14 | 23.79 | 22.86 | 23.76 | 23.76 | qfq | 1,824,300 | 42,707,782 | 2.63% |
| 2026-04-23 | 23.02 | 23.50 | 22.59 | 23.15 | 23.15 | qfq | 1,767,299 | 40,617,435 | 0.00% |
| 2026-04-22 | 23.13 | 23.35 | 22.80 | 23.15 | 23.15 | qfq | 1,545,799 | 35,679,928 | -0.43% |
| 2026-04-21 | 22.75 | 23.65 | 22.50 | 23.25 | 23.25 | qfq | 2,578,459 | 59,934,620 | 2.20% |
| 2026-04-20 | 22.55 | 22.80 | 22.24 | 22.75 | 22.75 | qfq | 1,034,871 | 23,384,096 | 1.84% |
| 2026-04-17 | 22.86 | 22.86 | 22.22 | 22.34 | 22.34 | qfq | 1,466,601 | 32,954,497 | -2.27% |
| 2026-04-16 | 22.01 | 23.01 | 21.89 | 22.86 | 22.86 | qfq | 1,408,700 | 31,799,896 | 3.81% |
| 2026-04-15 | 22.55 | 22.55 | 21.90 | 22.02 | 22.02 | qfq | 1,120,900 | 24,901,290 | -1.34% |
| 2026-04-14 | 22.45 | 22.54 | 22.08 | 22.32 | 22.32 | qfq | 1,011,300 | 22,515,176 | -0.36% |
| 2026-04-13 | 22.14 | 22.40 | 21.80 | 22.40 | 22.40 | qfq | 1,102,200 | 24,453,281 | 0.90% |
| 2026-04-10 | 21.91 | 22.55 | 21.89 | 22.20 | 22.20 | qfq | 1,133,900 | 25,224,471 | 1.88% |
| 2026-04-09 | 22.46 | 22.59 | 21.68 | 21.79 | 21.79 | qfq | 993,005 | 21,882,285 | -3.84% |
| 2026-04-08 | 21.95 | 22.80 | 21.72 | 22.66 | 22.66 | qfq | 1,711,705 | 38,439,016 | 5.44% |
| 2026-04-07 | 20.71 | 21.60 | 20.50 | 21.49 | 21.49 | qfq | 1,591,400 | 33,781,645 | 3.67% |
| 2026-04-03 | 21.64 | 21.87 | 20.61 | 20.73 | 20.73 | qfq | 1,465,000 | 30,753,047 | -3.89% |
| 2026-04-02 | 22.39 | 22.46 | 21.38 | 21.57 | 21.57 | qfq | 1,381,500 | 30,124,977 | -3.49% |
| 2026-04-01 | 22.50 | 22.73 | 22.01 | 22.35 | 22.35 | qfq | 1,300,800 | 29,009,213 | 1.31% |
| 2026-03-31 | 22.77 | 22.95 | 22.00 | 22.06 | 22.06 | qfq | 1,277,500 | 28,745,285 | -2.17% |
| 2026-03-30 | 22.48 | 22.85 | 22.05 | 22.55 | 22.55 | qfq | 1,441,159 | 32,337,093 | 0.22% |
| 2026-03-27 | 21.95 | 22.83 | 21.56 | 22.50 | 22.50 | qfq | 1,880,465 | 42,133,616 | 1.31% |
| 2026-03-26 | 22.98 | 22.98 | 22.08 | 22.21 | 22.21 | qfq | 1,543,900 | 34,585,763 | -2.80% |
| 2026-03-25 | 22.80 | 23.08 | 22.50 | 22.85 | 22.85 | qfq | 2,211,700 | 50,347,886 | 2.37% |
| 2026-03-24 | 21.58 | 22.44 | 21.22 | 22.32 | 22.32 | qfq | 2,543,599 | 55,533,082 | 5.73% |
| 2026-03-23 | 22.06 | 22.39 | 21.00 | 21.11 | 21.11 | qfq | 2,619,799 | 56,646,056 | -6.09% |
| 2026-03-20 | 23.60 | 23.74 | 22.36 | 22.48 | 22.48 | qfq | 2,240,999 | 51,217,201 | -4.01% |
| 2026-03-19 | 24.31 | 24.36 | 23.34 | 23.42 | 23.42 | qfq | 1,123,900 | 26,612,162 | -3.70% |
| 2026-03-18 | 23.74 | 24.41 | 23.47 | 24.32 | 24.32 | qfq | 1,427,400 | 34,174,440 | 2.92% |
| 2026-03-17 | 24.48 | 24.48 | 23.60 | 23.63 | 23.63 | qfq | 1,175,600 | 28,235,785 | -2.96% |
| 2026-03-16 | 24.21 | 24.64 | 24.03 | 24.35 | 24.35 | qfq | 991,000 | 24,093,435 | 0.00% |
| 2026-03-13 | 24.51 | 24.92 | 24.19 | 24.35 | 24.35 | qfq | 1,394,500 | 34,186,690 | -0.33% |
| 2026-03-12 | 25.20 | 25.25 | 24.32 | 24.43 | 24.43 | qfq | 1,578,486 | 38,854,711 | -2.71% |
| 2026-03-11 | 25.70 | 25.70 | 24.97 | 25.11 | 25.11 | qfq | 1,518,100 | 38,260,265 | -1.65% |
| 2026-03-10 | 24.77 | 25.59 | 24.77 | 25.53 | 25.53 | qfq | 1,631,436 | 41,435,326 | 3.07% |
| 2026-03-09 | 24.91 | 25.19 | 24.26 | 24.77 | 24.77 | qfq | 1,711,700 | 42,304,564 | -2.09% |
| 2026-03-06 | 24.25 | 25.32 | 24.02 | 25.30 | 25.30 | qfq | 1,753,450 | 43,670,608 | 4.37% |
| 2026-03-05 | 24.80 | 24.90 | 24.00 | 24.24 | 24.24 | qfq | 1,766,484 | 43,068,861 | 0.21% |
| 2026-03-04 | 24.70 | 24.75 | 23.71 | 24.19 | 24.19 | qfq | 2,072,893 | 50,048,173 | 1.00% |
| 2026-03-03 | 24.91 | 25.23 | 23.89 | 23.95 | 23.95 | qfq | 2,458,571 | 60,424,228 | -3.85% |
| 2026-03-02 | 25.35 | 25.70 | 24.70 | 24.91 | 24.91 | qfq | 2,454,300 | 61,621,981 | -2.70% |
| 2026-02-27 | 26.04 | 26.17 | 25.34 | 25.60 | 25.60 | qfq | 2,049,900 | 52,523,780 | -1.69% |
| 2026-02-26 | 25.96 | 26.09 | 25.54 | 26.04 | 26.04 | qfq | 1,516,800 | 39,166,340 | 0.81% |
| 2026-02-25 | 26.10 | 26.29 | 25.77 | 25.83 | 25.83 | qfq | 1,638,636 | 42,619,287 | -1.11% |
| 2026-02-24 | 25.79 | 26.29 | 25.48 | 26.12 | 26.12 | qfq | 2,007,400 | 52,263,696 | 3.32% |
| 2026-02-13 | 24.99 | 25.51 | 24.66 | 25.28 | 25.28 | qfq | 1,082,500 | 27,403,492 | 1.12% |
| 2026-02-12 | 25.08 | 25.29 | 24.75 | 25.00 | 25.00 | qfq | 1,288,800 | 32,325,674 | -0.44% |
| 2026-02-11 | 25.11 | 25.28 | 24.85 | 25.11 | 25.11 | qfq | 1,077,300 | 27,052,437 | 0.52% |
| 2026-02-10 | 25.16 | 25.36 | 24.89 | 24.98 | 24.98 | qfq | 1,912,700 | 47,947,887 | -0.72% |
| 2026-02-09 | 24.79 | 25.37 | 24.67 | 25.16 | 25.16 | qfq | 1,792,200 | 45,058,082 | 2.03% |
| 2026-02-06 | 24.14 | 24.95 | 23.94 | 24.66 | 24.66 | qfq | 1,922,300 | 47,395,793 | 1.69% |
| 2026-02-05 | 24.36 | 24.75 | 24.17 | 24.25 | 24.25 | qfq | 1,285,700 | 31,354,583 | -0.41% |
| 2026-02-04 | 24.20 | 24.59 | 24.20 | 24.35 | 24.35 | qfq | 1,485,210 | 36,217,888 | 0.66% |
| 2026-02-03 | 23.83 | 24.20 | 23.70 | 24.19 | 24.19 | qfq | 1,507,954 | 36,254,821 | 2.37% |
| 2026-02-02 | 23.63 | 24.18 | 23.47 | 23.63 | 23.63 | qfq | 2,641,050 | 63,151,909 | -0.34% |
| 2026-01-30 | 23.63 | 24.04 | 23.00 | 23.71 | 23.71 | qfq | 2,841,803 | 66,951,752 | 0.25% |
| 2026-01-29 | 24.70 | 24.82 | 23.43 | 23.65 | 23.65 | qfq | 3,138,400 | 75,176,854 | -3.19% |
| 2026-01-28 | 23.99 | 24.80 | 23.73 | 24.43 | 24.43 | qfq | 3,933,900 | 95,777,408 | 1.92% |
| 2026-01-27 | 24.35 | 24.35 | 23.00 | 23.97 | 23.97 | qfq | 2,827,112 | 67,149,717 | -2.24% |
| 2026-01-26 | 24.31 | 24.58 | 23.77 | 24.52 | 24.52 | qfq | 3,370,546 | 81,648,061 | 1.49% |
| 2026-01-23 | 24.16 | 24.32 | 23.95 | 24.16 | 24.16 | qfq | 2,364,842 | 57,087,374 | -0.12% |
| 2026-01-22 | 24.31 | 24.50 | 23.83 | 24.19 | 24.19 | qfq | 3,507,464 | 84,615,296 | -0.49% |
| 2026-01-21 | 24.71 | 25.03 | 24.18 | 24.31 | 24.31 | qfq | 4,117,380 | 101,109,811 | -1.26% |
| 2026-01-20 | 24.67 | 26.00 | 24.00 | 24.62 | 24.62 | qfq | 6,856,651 | 169,290,184 | -1.16% |
| 2026-01-19 | 23.29 | 26.77 | 23.29 | 24.91 | 24.91 | qfq | 9,574,087 | 236,649,393 | 2.85% |
| 2026-01-16 | 22.86 | 25.77 | 22.47 | 24.22 | 24.22 | qfq | 6,497,531 | 155,666,596 | 6.46% |
| 2026-01-15 | 22.89 | 23.09 | 22.56 | 22.75 | 22.75 | qfq | 1,571,298 | 35,763,379 | -1.60% |
| 2026-01-14 | 22.75 | 23.26 | 22.35 | 23.12 | 23.12 | qfq | 3,104,929 | 71,249,270 | 1.54% |
| 2026-01-13 | 22.20 | 23.66 | 21.88 | 22.77 | 22.77 | qfq | 3,209,829 | 73,300,161 | 2.75% |
| 2026-01-12 | 21.92 | 22.39 | 21.65 | 22.16 | 22.16 | qfq | 1,846,042 | 40,806,914 | 1.33% |
| 2026-01-09 | 21.54 | 21.94 | 21.45 | 21.87 | 21.87 | qfq | 1,751,096 | 37,987,650 | 1.58% |
| 2026-01-08 | 21.12 | 21.68 | 21.12 | 21.53 | 21.53 | qfq | 1,759,200 | 37,770,140 | 1.65% |
| 2026-01-07 | 21.82 | 22.03 | 21.06 | 21.18 | 21.18 | qfq | 2,245,300 | 48,273,780 | -3.02% |
| 2026-01-06 | 22.36 | 22.73 | 21.77 | 21.84 | 21.84 | qfq | 2,345,400 | 51,852,860 | -2.19% |
| 2026-01-05 | 21.69 | 22.63 | 21.57 | 22.33 | 22.33 | qfq | 3,732,700 | 82,790,473 | 3.96% |
| 2025-12-31 | 21.99 | 22.09 | 21.00 | 21.48 | 21.48 | qfq | 3,047,100 | 65,397,232 | 1.70% |
| 2025-12-30 | 21.17 | 21.45 | 20.82 | 21.12 | 21.12 | qfq | 1,145,903 | 24,240,742 | -0.89% |
| 2025-12-29 | 21.27 | 21.98 | 21.01 | 21.31 | 21.31 | qfq | 1,697,300 | 36,095,854 | 0.47% |
| 2025-12-26 | 21.28 | 21.80 | 20.94 | 21.21 | 21.21 | qfq | 1,421,913 | 30,207,983 | 0.05% |
| 2025-12-25 | 21.10 | 21.27 | 20.69 | 21.20 | 21.20 | qfq | 1,397,700 | 29,301,816 | 0.90% |
| 2025-12-24 | 20.76 | 21.12 | 20.70 | 21.01 | 21.01 | qfq | 1,110,500 | 23,290,758 | 1.20% |
| 2025-12-23 | 21.10 | 21.10 | 20.47 | 20.76 | 20.76 | qfq | 1,425,201 | 29,494,654 | -1.38% |
| 2025-12-22 | 21.72 | 21.72 | 21.01 | 21.05 | 21.05 | qfq | 1,610,360 | 34,361,487 | -2.18% |
| 2025-12-19 | 20.83 | 21.56 | 20.68 | 21.52 | 21.52 | qfq | 1,280,500 | 27,128,732 | 3.31% |
| 2025-12-18 | 20.18 | 20.96 | 20.13 | 20.83 | 20.83 | qfq | 1,634,600 | 33,909,438 | 2.51% |
| 2025-12-17 | 20.18 | 20.70 | 19.74 | 20.32 | 20.32 | qfq | 1,376,000 | 27,706,845 | 0.64% |
| 2025-12-16 | 20.90 | 20.93 | 20.00 | 20.19 | 20.19 | qfq | 1,166,900 | 23,740,294 | -2.65% |
| 2025-12-15 | 20.86 | 21.05 | 20.42 | 20.74 | 20.74 | qfq | 1,617,600 | 33,578,687 | -0.58% |
| 2025-12-12 | 21.09 | 21.56 | 20.81 | 20.86 | 20.86 | qfq | 1,340,900 | 28,445,482 | -1.09% |
| 2025-12-11 | 21.55 | 22.27 | 21.01 | 21.09 | 21.09 | qfq | 1,925,100 | 41,337,965 | -2.13% |
| 2025-12-10 | 22.00 | 22.13 | 21.45 | 21.55 | 21.55 | qfq | 1,227,300 | 26,706,907 | -1.91% |
| 2025-12-09 | 22.35 | 22.41 | 21.97 | 21.97 | 21.97 | qfq | 835,300 | 18,498,623 | -1.39% |
| 2025-12-08 | 22.20 | 22.59 | 22.09 | 22.28 | 22.28 | qfq | 1,360,300 | 30,432,569 | 0.86% |
| 2025-12-05 | 21.71 | 22.21 | 21.49 | 22.09 | 22.09 | qfq | 1,133,500 | 24,802,386 | 1.70% |
| 2025-12-04 | 22.34 | 22.57 | 21.68 | 21.72 | 21.72 | qfq | 1,270,300 | 27,868,365 | -2.29% |
| 2025-12-03 | 22.87 | 22.88 | 22.09 | 22.23 | 22.23 | qfq | 1,277,890 | 28,522,105 | -2.33% |
| 2025-12-02 | 23.04 | 23.05 | 22.50 | 22.76 | 22.76 | qfq | 1,219,600 | 27,718,771 | -0.78% |
| 2025-12-01 | 23.25 | 23.55 | 22.87 | 22.94 | 22.94 | qfq | 1,203,700 | 28,009,390 | -1.08% |
| 2025-11-28 | 23.19 | 23.23 | 22.82 | 23.19 | 23.19 | qfq | 1,244,400 | 28,660,360 | 0.00% |
| 2025-11-27 | 22.64 | 23.39 | 22.48 | 23.19 | 23.19 | qfq | 1,710,200 | 39,378,356 | 2.11% |
| 2025-11-26 | 23.41 | 23.69 | 22.62 | 22.71 | 22.71 | qfq | 1,186,700 | 27,402,618 | -2.53% |
| 2025-11-25 | 23.38 | 23.65 | 23.14 | 23.30 | 23.30 | qfq | 1,192,913 | 27,944,175 | 0.13% |
| 2025-11-24 | 22.90 | 23.35 | 22.57 | 23.27 | 23.27 | qfq | 1,778,000 | 40,824,442 | 3.01% |
| 2025-11-21 | 24.18 | 24.47 | 22.36 | 22.59 | 22.59 | qfq | 2,419,700 | 55,836,388 | -6.54% |
| 2025-11-20 | 24.58 | 24.78 | 24.08 | 24.17 | 24.17 | qfq | 1,716,800 | 41,873,303 | -1.43% |
| 2025-11-19 | 24.98 | 25.23 | 24.40 | 24.52 | 24.52 | qfq | 1,826,474 | 45,099,443 | -1.92% |
| 2025-11-18 | 25.56 | 25.94 | 24.76 | 25.00 | 25.00 | qfq | 2,675,500 | 67,035,709 | -2.27% |
| 2025-11-17 | 25.60 | 26.48 | 25.11 | 25.58 | 25.58 | qfq | 4,102,000 | 105,533,237 | 1.43% |
| 2025-11-14 | 25.20 | 25.95 | 24.71 | 25.22 | 25.22 | qfq | 4,720,086 | 118,917,012 | 0.08% |
| 2025-11-13 | 23.89 | 26.32 | 23.50 | 25.20 | 25.20 | qfq | 5,636,836 | 141,562,934 | 4.78% |
| 2025-11-12 | 23.70 | 24.58 | 23.54 | 24.05 | 24.05 | qfq | 2,812,313 | 67,519,401 | 1.86% |
| 2025-11-11 | 23.69 | 23.70 | 23.38 | 23.61 | 23.61 | qfq | 1,683,600 | 39,657,159 | 0.25% |
| 2025-11-10 | 24.02 | 24.31 | 23.46 | 23.55 | 23.55 | qfq | 2,764,200 | 65,643,624 | -1.42% |
| 2025-11-07 | 23.21 | 25.13 | 22.87 | 23.89 | 23.89 | qfq | 4,068,939 | 97,913,436 | 2.93% |
| 2025-11-06 | 23.15 | 23.37 | 22.51 | 23.21 | 23.21 | qfq | 1,560,800 | 35,944,164 | 0.26% |
| 2025-11-05 | 22.90 | 23.26 | 22.68 | 23.15 | 23.15 | qfq | 1,451,400 | 33,571,959 | 0.61% |
| 2025-11-04 | 22.87 | 23.15 | 22.64 | 23.01 | 23.01 | qfq | 1,455,600 | 33,326,217 | 0.61% |
| 2025-11-03 | 22.89 | 23.15 | 22.56 | 22.87 | 22.87 | qfq | 1,393,100 | 31,838,559 | 0.18% |
| 2025-10-31 | 22.24 | 22.95 | 22.10 | 22.83 | 22.83 | qfq | 1,759,359 | 39,860,767 | 3.21% |
| 2025-10-30 | 22.50 | 22.67 | 22.08 | 22.12 | 22.12 | qfq | 1,266,300 | 28,196,155 | -1.21% |
| 2025-10-29 | 23.00 | 23.00 | 22.20 | 22.39 | 22.39 | qfq | 1,421,500 | 31,933,344 | -2.18% |
| 2025-10-28 | 22.59 | 23.10 | 22.59 | 22.89 | 22.89 | qfq | 1,492,000 | 34,165,043 | 0.79% |
| 2025-10-27 | 22.66 | 22.98 | 22.33 | 22.71 | 22.71 | qfq | 1,720,358 | 38,992,508 | 0.22% |
| 2025-10-24 | 22.94 | 23.18 | 22.51 | 22.66 | 22.66 | qfq | 2,301,800 | 52,249,424 | -0.83% |
| 2025-10-23 | 22.82 | 23.18 | 22.20 | 22.85 | 22.85 | qfq | 3,046,200 | 68,986,216 | -1.72% |
| 2025-10-22 | 22.35 | 23.89 | 22.27 | 23.25 | 23.25 | qfq | 4,136,500 | 95,779,942 | 3.33% |
| 2025-10-21 | 23.04 | 23.26 | 22.22 | 22.50 | 22.50 | qfq | 3,421,676 | 77,160,439 | -0.40% |
| 2025-10-20 | 22.85 | 23.23 | 22.09 | 22.59 | 22.59 | qfq | 4,969,076 | 112,279,756 | 1.21% |
| 2025-10-17 | 21.30 | 24.30 | 21.09 | 22.32 | 22.32 | qfq | 6,873,272 | 155,640,405 | 5.83% |
| 2025-10-16 | 21.49 | 21.49 | 20.92 | 21.09 | 21.09 | qfq | 960,000 | 20,313,389 | -1.82% |
| 2025-10-15 | 21.52 | 21.88 | 21.27 | 21.48 | 21.48 | qfq | 1,319,300 | 28,423,691 | -0.14% |
| 2025-10-14 | 21.56 | 21.98 | 21.31 | 21.51 | 21.51 | qfq | 1,554,700 | 33,639,357 | 0.00% |
| 2025-10-13 | 21.00 | 21.60 | 19.84 | 21.51 | 21.51 | qfq | 2,002,100 | 42,333,732 | 0.37% |
| 2025-10-10 | 21.33 | 21.87 | 21.21 | 21.43 | 21.43 | qfq | 1,336,500 | 28,716,509 | 0.28% |
| 2025-10-09 | 21.78 | 21.99 | 21.30 | 21.37 | 21.37 | qfq | 1,284,880 | 27,732,801 | -1.88% |
| 2025-09-30 | 21.97 | 22.12 | 21.60 | 21.78 | 21.78 | qfq | 1,516,527 | 33,120,479 | -0.91% |
| 2025-09-29 | 21.24 | 22.12 | 20.76 | 21.98 | 21.98 | qfq | 2,132,900 | 46,409,312 | 3.83% |
| 2025-09-26 | 21.16 | 21.66 | 20.81 | 21.17 | 21.17 | qfq | 1,142,959 | 24,328,700 | -0.14% |
| 2025-09-25 | 21.36 | 21.69 | 21.15 | 21.20 | 21.20 | qfq | 1,275,580 | 27,319,571 | -1.17% |
| 2025-09-24 | 20.73 | 21.57 | 20.51 | 21.45 | 21.45 | qfq | 1,739,800 | 36,976,213 | 3.47% |
| 2025-09-23 | 21.00 | 21.00 | 19.83 | 20.73 | 20.73 | qfq | 2,017,800 | 41,186,206 | -1.14% |
| 2025-09-22 | 21.09 | 21.20 | 20.73 | 20.97 | 20.97 | qfq | 1,199,800 | 25,169,894 | -0.85% |
| 2025-09-19 | 22.00 | 22.00 | 21.00 | 21.15 | 21.15 | qfq | 1,639,300 | 34,884,924 | -2.08% |
| 2025-09-18 | 22.30 | 22.38 | 21.40 | 21.60 | 21.60 | qfq | 1,702,300 | 37,238,292 | -3.14% |
| 2025-09-17 | 22.41 | 22.67 | 22.24 | 22.30 | 22.30 | qfq | 1,055,200 | 23,650,293 | -0.49% |
| 2025-09-16 | 22.12 | 22.68 | 21.93 | 22.41 | 22.41 | qfq | 1,297,900 | 29,003,741 | 1.36% |
| 2025-09-15 | 21.91 | 22.28 | 21.91 | 22.11 | 22.11 | qfq | 927,600 | 20,501,743 | 0.50% |
| 2025-09-12 | 22.45 | 22.59 | 21.86 | 22.00 | 22.00 | qfq | 1,304,522 | 28,889,745 | -1.65% |
| 2025-09-11 | 22.13 | 22.40 | 21.70 | 22.37 | 22.37 | qfq | 1,166,700 | 25,837,371 | 0.63% |
| 2025-09-10 | 22.16 | 22.66 | 21.94 | 22.23 | 22.23 | qfq | 1,034,980 | 22,968,135 | 0.41% |
| 2025-09-09 | 22.36 | 22.57 | 21.92 | 22.14 | 22.14 | qfq | 1,404,900 | 31,264,016 | -1.03% |
| 2025-09-08 | 22.30 | 22.37 | 21.90 | 22.37 | 22.37 | qfq | 1,316,700 | 29,217,000 | 2.15% |
| 2025-09-05 | 21.50 | 22.18 | 21.29 | 21.90 | 21.90 | qfq | 1,580,400 | 34,475,487 | 1.86% |
| 2025-09-04 | 21.33 | 22.14 | 21.13 | 21.50 | 21.50 | qfq | 2,147,700 | 46,689,796 | 1.27% |
| 2025-09-03 | 22.06 | 22.32 | 21.10 | 21.23 | 21.23 | qfq | 1,529,200 | 33,065,929 | -3.76% |
| 2025-09-02 | 22.42 | 22.68 | 21.53 | 22.06 | 22.06 | qfq | 1,890,717 | 41,377,004 | -1.08% |
| 2025-09-01 | 21.90 | 22.80 | 21.85 | 22.30 | 22.30 | qfq | 2,400,300 | 53,711,519 | 1.69% |
| 2025-08-29 | 22.44 | 22.68 | 21.85 | 21.93 | 21.93 | qfq | 2,074,945 | 45,837,161 | -2.19% |
| 2025-08-28 | 23.23 | 23.97 | 21.45 | 22.42 | 22.42 | qfq | 4,050,964 | 91,107,611 | -3.90% |
| 2025-08-27 | 24.70 | 25.03 | 23.30 | 23.33 | 23.33 | qfq | 2,928,264 | 70,892,098 | -5.51% |
| 2025-08-26 | 24.32 | 24.86 | 23.73 | 24.69 | 24.69 | qfq | 2,128,477 | 51,994,616 | 1.31% |
| 2025-08-25 | 24.89 | 24.94 | 24.27 | 24.37 | 24.37 | qfq | 1,749,700 | 43,025,843 | -0.41% |
| 2025-08-22 | 24.84 | 24.85 | 24.28 | 24.47 | 24.47 | qfq | 1,278,400 | 31,314,400 | -0.97% |
| 2025-08-21 | 24.60 | 24.95 | 24.51 | 24.71 | 24.71 | qfq | 1,136,876 | 28,057,756 | 0.53% |
| 2025-08-20 | 24.75 | 24.75 | 24.43 | 24.58 | 24.58 | qfq | 1,170,400 | 28,703,018 | -0.77% |
| 2025-08-19 | 24.13 | 24.97 | 23.72 | 24.77 | 24.77 | qfq | 2,516,300 | 61,857,386 | 2.27% |
| 2025-08-18 | 24.07 | 24.22 | 23.80 | 24.22 | 24.22 | qfq | 1,445,200 | 34,706,568 | 1.55% |
| 2025-08-15 | 23.70 | 24.11 | 23.51 | 23.85 | 23.85 | qfq | 1,847,900 | 43,964,690 | 0.21% |
| 2025-08-14 | 24.71 | 24.77 | 23.78 | 23.80 | 23.80 | qfq | 1,517,900 | 36,683,414 | -3.33% |
| 2025-08-13 | 24.99 | 25.41 | 24.60 | 24.62 | 24.62 | qfq | 1,707,499 | 42,414,074 | -1.48% |
| 2025-08-12 | 25.01 | 25.26 | 24.71 | 24.99 | 24.99 | qfq | 1,581,600 | 39,406,152 | 0.12% |
| 2025-08-11 | 25.11 | 25.22 | 24.51 | 24.96 | 24.96 | qfq | 1,784,900 | 44,475,718 | 1.88% |
| 2025-08-08 | 24.45 | 24.55 | 24.04 | 24.50 | 24.50 | qfq | 1,049,900 | 25,584,265 | 0.16% |
| 2025-08-07 | 24.35 | 24.54 | 24.10 | 24.46 | 24.46 | qfq | 1,081,600 | 26,409,497 | 0.41% |
| 2025-08-06 | 24.40 | 24.54 | 24.24 | 24.36 | 24.36 | qfq | 1,049,354 | 25,563,063 | -0.16% |
| 2025-08-05 | 24.07 | 24.57 | 24.07 | 24.40 | 24.40 | qfq | 1,358,000 | 33,007,382 | 1.46% |
| 2025-08-04 | 23.44 | 24.10 | 23.20 | 24.05 | 24.05 | qfq | 1,479,200 | 35,252,237 | 2.30% |
| 2025-08-01 | 23.18 | 23.96 | 23.18 | 23.51 | 23.51 | qfq | 1,467,300 | 34,537,448 | 1.77% |
| 2025-07-31 | 23.60 | 23.86 | 23.00 | 23.10 | 23.10 | qfq | 1,244,400 | 29,086,469 | -2.70% |
| 2025-07-30 | 23.84 | 23.96 | 23.52 | 23.74 | 23.74 | qfq | 1,032,000 | 24,503,349 | -0.25% |
| 2025-07-29 | 23.84 | 24.08 | 23.50 | 23.80 | 23.80 | qfq | 960,100 | 22,762,771 | -0.67% |
| 2025-07-28 | 24.12 | 24.12 | 23.60 | 23.96 | 23.96 | qfq | 1,063,499 | 25,365,990 | 0.71% |
| 2025-07-25 | 23.62 | 23.85 | 23.40 | 23.79 | 23.79 | qfq | 1,337,339 | 31,622,441 | 0.68% |
| 2025-07-24 | 23.47 | 23.75 | 23.42 | 23.63 | 23.63 | qfq | 986,501 | 23,264,763 | 0.68% |
| 2025-07-23 | 23.71 | 23.76 | 23.34 | 23.47 | 23.47 | qfq | 1,424,800 | 33,540,747 | -0.55% |
| 2025-07-22 | 23.83 | 23.96 | 23.48 | 23.60 | 23.60 | qfq | 1,630,600 | 38,609,720 | -1.01% |
| 2025-07-21 | 23.82 | 24.13 | 23.77 | 23.84 | 23.84 | qfq | 1,647,200 | 39,410,510 | 0.08% |
| 2025-07-18 | 23.77 | 23.88 | 23.58 | 23.82 | 23.82 | qfq | 914,000 | 21,700,178 | 0.63% |
| 2025-07-17 | 23.72 | 23.92 | 23.59 | 23.67 | 23.67 | qfq | 1,171,900 | 27,802,937 | -0.21% |
| 2025-07-16 | 23.94 | 23.94 | 23.46 | 23.72 | 23.72 | qfq | 1,234,600 | 29,202,804 | 0.00% |
| 2025-07-15 | 23.96 | 24.60 | 23.43 | 23.72 | 23.72 | qfq | 2,266,700 | 54,351,363 | -1.08% |
| 2025-07-14 | 23.89 | 24.05 | 23.70 | 23.98 | 23.98 | qfq | 1,208,000 | 28,915,824 | 0.17% |
| 2025-07-11 | 23.90 | 24.14 | 23.69 | 23.94 | 23.94 | qfq | 1,374,100 | 32,870,994 | 0.00% |
| 2025-07-10 | 23.87 | 24.20 | 23.50 | 23.94 | 23.94 | qfq | 1,162,100 | 27,811,100 | -0.17% |
| 2025-07-09 | 24.06 | 24.27 | 23.21 | 23.98 | 23.98 | qfq | 1,843,000 | 44,040,308 | -0.42% |
| 2025-07-08 | 24.58 | 24.80 | 23.90 | 24.08 | 24.08 | qfq | 3,344,300 | 81,102,966 | 1.30% |
| 2025-07-07 | 23.58 | 23.82 | 23.20 | 23.77 | 23.77 | qfq | 1,036,800 | 24,453,197 | 1.76% |
| 2025-07-04 | 23.90 | 23.96 | 23.23 | 23.36 | 23.36 | qfq | 1,196,300 | 28,135,579 | -1.85% |
| 2025-07-03 | 23.78 | 23.88 | 23.43 | 23.80 | 23.80 | qfq | 1,157,600 | 27,486,272 | 0.38% |
| 2025-07-02 | 23.82 | 23.98 | 23.49 | 23.71 | 23.71 | qfq | 1,174,800 | 27,869,168 | -0.29% |
| 2025-07-01 | 23.86 | 23.86 | 23.49 | 23.78 | 23.78 | qfq | 955,662 | 22,642,840 | -0.34% |
| 2025-06-30 | 23.75 | 24.05 | 23.67 | 23.86 | 23.86 | qfq | 1,173,100 | 27,930,071 | 0.80% |
| 2025-06-27 | 23.79 | 23.87 | 23.54 | 23.67 | 23.67 | qfq | 928,900 | 21,981,329 | 0.00% |
| 2025-06-26 | 23.43 | 23.76 | 23.26 | 23.67 | 23.67 | qfq | 1,236,200 | 29,112,836 | 1.02% |
| 2025-06-25 | 23.50 | 23.52 | 23.13 | 23.43 | 23.43 | qfq | 1,311,900 | 30,663,051 | 0.77% |
| 2025-06-24 | 22.59 | 23.31 | 22.51 | 23.25 | 23.25 | qfq | 1,387,800 | 31,983,052 | 3.24% |
| 2025-06-23 | 21.67 | 22.52 | 21.61 | 22.52 | 22.52 | qfq | 926,300 | 20,600,435 | 3.02% |
| 2025-06-20 | 21.80 | 22.28 | 21.67 | 21.86 | 21.86 | qfq | 1,242,200 | 27,304,473 | 0.28% |
| 2025-06-19 | 22.60 | 22.69 | 21.70 | 21.80 | 21.80 | qfq | 1,110,700 | 24,568,684 | -2.90% |
| 2025-06-18 | 22.55 | 22.64 | 22.19 | 22.45 | 22.45 | qfq | 700,800 | 15,693,426 | -0.22% |
| 2025-06-17 | 22.81 | 23.02 | 22.40 | 22.50 | 22.50 | qfq | 835,300 | 18,892,562 | -1.36% |
| 2025-06-16 | 22.76 | 23.18 | 22.76 | 22.81 | 22.81 | qfq | 853,700 | 19,564,479 | 0.84% |
| 2025-06-13 | 23.00 | 23.58 | 22.60 | 22.62 | 22.62 | qfq | 1,191,275 | 27,290,041 | -2.33% |
| 2025-06-12 | 23.13 | 23.42 | 22.94 | 23.16 | 23.16 | qfq | 970,292 | 22,445,106 | 0.00% |
| 2025-06-11 | 23.10 | 23.39 | 22.96 | 23.16 | 23.16 | qfq | 1,004,200 | 23,356,999 | 0.74% |
| 2025-06-10 | 23.51 | 23.69 | 22.60 | 22.99 | 22.99 | qfq | 1,545,200 | 35,771,356 | -2.38% |
| 2025-06-09 | 23.68 | 23.68 | 23.42 | 23.55 | 23.55 | qfq | 1,142,700 | 26,905,308 | -0.13% |
| 2025-06-06 | 23.51 | 23.68 | 23.33 | 23.58 | 23.58 | qfq | 1,229,500 | 28,950,510 | 0.30% |
| 2025-06-05 | 23.90 | 23.90 | 23.33 | 23.51 | 23.51 | qfq | 1,096,600 | 25,797,388 | -0.59% |
| 2025-06-04 | 24.09 | 24.09 | 23.52 | 23.65 | 23.65 | qfq | 1,365,400 | 32,366,017 | -0.50% |
| 2025-06-03 | 23.49 | 23.98 | 23.15 | 23.77 | 23.77 | qfq | 1,960,000 | 46,473,352 | -0.08% |
| 2025-05-30 | 23.90 | 24.15 | 23.20 | 23.79 | 23.79 | qfq | 2,698,577 | 63,973,447 | -1.69% |
| 2025-05-29 | 23.99 | 24.84 | 23.89 | 24.20 | 24.20 | qfq | 3,839,377 | 93,454,974 | 0.67% |
| 2025-05-28 | 24.04 | 24.68 | 23.83 | 24.04 | 24.04 | qfq | 3,495,700 | 84,561,035 | 0.59% |
| 2025-05-27 | 23.81 | 24.26 | 23.58 | 23.90 | 23.90 | qfq | 1,897,700 | 45,305,856 | 0.08% |
| 2025-05-26 | 22.91 | 23.98 | 22.91 | 23.88 | 23.88 | qfq | 1,850,400 | 43,809,423 | 4.23% |
| 2025-05-23 | 23.21 | 23.67 | 22.80 | 22.91 | 22.91 | qfq | 1,603,500 | 37,333,921 | -1.42% |
| 2025-05-22 | 23.83 | 24.13 | 23.16 | 23.24 | 23.24 | qfq | 1,640,392 | 38,821,387 | -2.96% |
| 2025-05-21 | 23.43 | 24.25 | 23.30 | 23.95 | 23.95 | qfq | 2,010,900 | 47,827,810 | 1.78% |
| 2025-05-20 | 23.43 | 23.93 | 22.99 | 23.53 | 23.53 | qfq | 2,283,500 | 53,805,716 | 0.68% |
| 2025-05-19 | 22.47 | 23.50 | 22.20 | 23.37 | 23.37 | qfq | 2,798,000 | 64,531,293 | 4.01% |
| 2025-05-16 | 22.02 | 22.60 | 22.02 | 22.47 | 22.47 | qfq | 879,400 | 19,684,291 | 1.35% |
| 2025-05-15 | 22.18 | 22.52 | 21.96 | 22.17 | 22.17 | qfq | 861,600 | 19,144,830 | -0.09% |
| 2025-05-14 | 22.42 | 22.60 | 21.70 | 22.19 | 22.19 | qfq | 1,314,800 | 29,169,093 | -1.03% |
| 2025-05-13 | 22.81 | 22.87 | 22.28 | 22.42 | 22.42 | qfq | 863,800 | 19,455,573 | -0.93% |
| 2025-05-12 | 22.59 | 22.82 | 22.38 | 22.63 | 22.63 | qfq | 1,025,900 | 23,148,886 | 1.03% |
| 2025-05-09 | 22.57 | 22.63 | 22.08 | 22.40 | 22.40 | qfq | 1,000,500 | 22,377,996 | -0.88% |
| 2025-05-08 | 21.90 | 22.62 | 21.90 | 22.60 | 22.60 | qfq | 1,225,400 | 27,381,384 | 2.73% |
| 2025-05-07 | 22.17 | 22.57 | 21.81 | 22.00 | 22.00 | qfq | 1,109,500 | 24,611,390 | -0.50% |
| 2025-05-06 | 21.40 | 22.14 | 21.40 | 22.11 | 22.11 | qfq | 1,385,100 | 30,227,877 | 3.46% |
| 2025-04-30 | 20.98 | 21.62 | 20.88 | 21.37 | 21.37 | qfq | 1,263,761 | 26,995,723 | 1.57% |
| 2025-04-29 | 20.50 | 22.00 | 20.22 | 21.04 | 21.04 | qfq | 1,633,739 | 34,663,423 | 3.39% |
| 2025-04-28 | 20.61 | 20.63 | 20.10 | 20.35 | 20.35 | qfq | 970,100 | 19,731,414 | -1.31% |
| 2025-04-25 | 21.38 | 21.38 | 20.54 | 20.62 | 20.62 | qfq | 850,200 | 17,643,873 | -1.53% |
| 2025-04-24 | 21.36 | 21.55 | 20.67 | 20.94 | 20.94 | qfq | 1,303,400 | 27,472,210 | -2.29% |
| 2025-04-23 | 21.31 | 21.80 | 21.01 | 21.43 | 21.43 | qfq | 1,704,800 | 36,481,561 | 2.54% |
| 2025-04-22 | 20.51 | 21.75 | 20.27 | 20.90 | 20.90 | qfq | 2,134,000 | 44,724,481 | 2.45% |
| 2025-04-21 | 20.00 | 20.55 | 19.63 | 20.40 | 20.40 | qfq | 911,200 | 18,486,102 | 1.24% |
| 2025-04-18 | 20.65 | 20.71 | 20.01 | 20.15 | 20.15 | qfq | 954,000 | 19,335,657 | -1.71% |
| 2025-04-17 | 20.39 | 20.82 | 20.11 | 20.50 | 20.50 | qfq | 801,423 | 16,536,603 | 0.74% |
| 2025-04-16 | 20.77 | 20.79 | 19.97 | 20.35 | 20.35 | qfq | 992,600 | 20,217,697 | -2.07% |
| 2025-04-15 | 21.25 | 21.25 | 20.60 | 20.78 | 20.78 | qfq | 840,900 | 17,572,466 | 0.48% |
| 2025-04-14 | 20.60 | 20.95 | 20.50 | 20.68 | 20.68 | qfq | 1,263,600 | 26,208,133 | 2.12% |
| 2025-04-11 | 20.58 | 20.69 | 20.11 | 20.25 | 20.25 | qfq | 1,003,900 | 20,474,344 | 0.00% |
| 2025-04-10 | 20.11 | 20.68 | 20.02 | 20.25 | 20.25 | qfq | 1,772,000 | 36,079,819 | 3.32% |
| 2025-04-09 | 18.52 | 19.77 | 17.18 | 19.60 | 19.60 | qfq | 2,041,000 | 38,107,550 | 4.03% |
| 2025-04-08 | 18.07 | 19.27 | 18.01 | 18.84 | 18.84 | qfq | 1,779,913 | 33,238,407 | 3.23% |
| 2025-04-07 | 21.25 | 21.37 | 18.25 | 18.25 | 18.25 | qfq | 1,873,223 | 36,682,354 | -19.99% |
| 2025-04-03 | 22.56 | 23.30 | 22.22 | 22.81 | 22.81 | qfq | 1,310,485 | 29,926,677 | 0.62% |
| 2025-04-02 | 22.50 | 22.79 | 22.36 | 22.67 | 22.67 | qfq | 836,500 | 18,843,216 | 0.40% |
| 2025-04-01 | 22.20 | 22.96 | 22.20 | 22.58 | 22.58 | qfq | 1,286,717 | 29,141,745 | 1.44% |
| 2025-03-31 | 22.65 | 22.69 | 21.70 | 22.26 | 22.26 | qfq | 1,216,300 | 26,825,634 | 0.86% |
| 2025-03-28 | 22.69 | 22.76 | 22.07 | 22.07 | 22.07 | qfq | 1,020,100 | 22,747,722 | -2.35% |
| 2025-03-27 | 23.21 | 23.24 | 22.50 | 22.60 | 22.60 | qfq | 1,145,200 | 26,046,161 | -2.84% |
| 2025-03-26 | 22.86 | 23.60 | 22.65 | 23.26 | 23.26 | qfq | 1,345,700 | 31,359,263 | 2.78% |
| 2025-03-25 | 23.11 | 23.50 | 22.47 | 22.63 | 22.63 | qfq | 1,075,600 | 24,508,088 | -1.99% |
| 2025-03-24 | 23.90 | 24.15 | 22.60 | 23.09 | 23.09 | qfq | 1,793,761 | 41,696,144 | -3.83% |
| 2025-03-21 | 24.46 | 24.64 | 23.99 | 24.01 | 24.01 | qfq | 1,405,900 | 34,076,865 | -2.75% |
| 2025-03-20 | 25.11 | 25.40 | 24.59 | 24.69 | 24.69 | qfq | 1,863,800 | 46,487,584 | -1.08% |
| 2025-03-19 | 25.09 | 25.49 | 24.78 | 24.96 | 24.96 | qfq | 1,761,200 | 44,008,142 | -0.24% |
| 2025-03-18 | 24.56 | 25.20 | 24.55 | 25.02 | 25.02 | qfq | 2,299,200 | 57,438,494 | 0.52% |
| 2025-03-17 | 24.40 | 25.43 | 24.23 | 24.89 | 24.89 | qfq | 2,665,300 | 66,129,665 | 2.01% |
| 2025-03-14 | 23.87 | 24.50 | 23.67 | 24.40 | 24.40 | qfq | 1,612,100 | 39,008,542 | 2.18% |
| 2025-03-13 | 24.24 | 24.41 | 23.51 | 23.88 | 23.88 | qfq | 1,490,900 | 35,524,342 | -1.85% |
| 2025-03-12 | 24.60 | 24.66 | 24.31 | 24.33 | 24.33 | qfq | 1,407,200 | 34,338,968 | -1.06% |
| 2025-03-11 | 24.65 | 24.69 | 23.95 | 24.59 | 24.59 | qfq | 1,844,400 | 44,851,952 | -0.77% |
| 2025-03-10 | 24.59 | 24.98 | 24.59 | 24.78 | 24.78 | qfq | 1,698,800 | 42,154,377 | -0.08% |
| 2025-03-07 | 24.55 | 25.05 | 24.13 | 24.80 | 24.80 | qfq | 2,382,700 | 58,650,145 | 0.20% |
| 2025-03-06 | 24.79 | 24.96 | 24.39 | 24.75 | 24.75 | qfq | 2,288,300 | 56,464,880 | 1.10% |
| 2025-03-05 | 24.90 | 24.90 | 24.30 | 24.48 | 24.48 | qfq | 2,030,577 | 49,784,620 | -0.89% |
| 2025-03-04 | 24.26 | 24.83 | 24.26 | 24.70 | 24.70 | qfq | 2,042,177 | 50,247,011 | 0.49% |
| 2025-03-03 | 23.95 | 24.80 | 23.86 | 24.58 | 24.58 | qfq | 2,770,477 | 67,681,024 | 2.67% |
| 2025-02-28 | 24.02 | 24.47 | 23.91 | 23.94 | 23.94 | qfq | 2,038,800 | 49,277,961 | -1.44% |
| 2025-02-27 | 24.58 | 24.75 | 23.88 | 24.29 | 24.29 | qfq | 2,557,400 | 61,986,087 | -1.02% |
| 2025-02-26 | 24.67 | 24.98 | 24.37 | 24.54 | 24.54 | qfq | 2,744,400 | 67,389,346 | -0.81% |
| 2025-02-25 | 24.50 | 25.74 | 24.33 | 24.74 | 24.74 | qfq | 4,314,283 | 107,579,712 | -1.59% |
| 2025-02-24 | 26.96 | 26.99 | 24.93 | 25.14 | 25.14 | qfq | 7,130,360 | 181,759,081 | -6.89% |
| 2025-02-21 | 26.50 | 27.27 | 26.00 | 27.00 | 27.00 | qfq | 4,963,808 | 132,701,675 | 1.89% |
| 2025-02-20 | 25.21 | 27.78 | 24.82 | 26.50 | 26.50 | qfq | 6,905,295 | 183,166,148 | 4.83% |
| 2025-02-19 | 24.22 | 25.52 | 24.03 | 25.28 | 25.28 | qfq | 3,647,141 | 91,017,399 | 3.27% |
| 2025-02-18 | 24.73 | 25.69 | 23.82 | 24.48 | 24.48 | qfq | 4,236,613 | 105,445,404 | -0.12% |
| 2025-02-17 | 23.45 | 24.63 | 23.25 | 24.51 | 24.51 | qfq | 3,998,754 | 96,393,324 | 4.08% |
| 2025-02-14 | 23.85 | 24.09 | 23.18 | 23.55 | 23.55 | qfq | 2,287,536 | 54,168,564 | -0.21% |
| 2025-02-13 | 24.10 | 24.58 | 23.55 | 23.60 | 23.60 | qfq | 3,228,600 | 77,709,165 | -1.13% |
| 2025-02-12 | 23.52 | 24.22 | 23.32 | 23.87 | 23.87 | qfq | 3,007,077 | 71,457,248 | -0.33% |
| 2025-02-11 | 22.90 | 24.88 | 22.41 | 23.95 | 23.95 | qfq | 4,788,020 | 112,378,968 | 4.59% |
| 2025-02-10 | 22.57 | 22.90 | 22.19 | 22.90 | 22.90 | qfq | 2,199,700 | 49,551,504 | 2.51% |
| 2025-02-07 | 22.27 | 22.69 | 22.01 | 22.34 | 22.34 | qfq | 2,650,600 | 59,349,957 | 0.22% |
| 2025-02-06 | 22.21 | 22.81 | 21.67 | 22.29 | 22.29 | qfq | 3,011,740 | 66,779,928 | 0.77% |
| 2025-02-05 | 21.99 | 22.30 | 21.86 | 22.12 | 22.12 | qfq | 1,584,200 | 35,092,567 | 1.51% |
| 2025-01-27 | 22.01 | 22.57 | 21.62 | 21.79 | 21.79 | qfq | 1,657,600 | 36,600,715 | 0.00% |
| 2025-01-24 | 21.87 | 21.98 | 21.51 | 21.79 | 21.79 | qfq | 1,255,300 | 27,307,217 | -0.37% |
| 2025-01-23 | 22.18 | 22.80 | 21.87 | 21.87 | 21.87 | qfq | 1,492,200 | 33,387,906 | -0.68% |
| 2025-01-22 | 21.99 | 22.39 | 21.70 | 22.02 | 22.02 | qfq | 1,009,400 | 22,177,381 | -0.77% |
| 2025-01-21 | 22.76 | 22.97 | 21.91 | 22.19 | 22.19 | qfq | 1,619,200 | 35,939,805 | -2.12% |
| 2025-01-20 | 22.88 | 23.49 | 22.61 | 22.67 | 22.67 | qfq | 1,810,100 | 41,405,661 | 0.53% |
| 2025-01-17 | 23.40 | 23.60 | 22.23 | 22.55 | 22.55 | qfq | 2,184,331 | 49,530,831 | -2.97% |
| 2025-01-16 | 23.98 | 24.40 | 22.93 | 23.24 | 23.24 | qfq | 2,430,013 | 57,107,348 | -1.86% |
| 2025-01-15 | 24.20 | 24.48 | 23.62 | 23.68 | 23.68 | qfq | 1,346,000 | 32,292,152 | -1.50% |
| 2025-01-14 | 22.94 | 24.06 | 22.73 | 24.04 | 24.04 | qfq | 1,441,400 | 33,952,330 | 5.86% |
| 2025-01-13 | 22.43 | 22.87 | 21.68 | 22.71 | 22.71 | qfq | 1,164,436 | 26,131,046 | 0.26% |
| 2025-01-10 | 23.69 | 24.26 | 22.65 | 22.65 | 22.65 | qfq | 1,523,500 | 35,675,081 | -4.39% |
| 2025-01-09 | 23.49 | 24.66 | 23.48 | 23.69 | 23.69 | qfq | 2,037,200 | 48,869,786 | -0.59% |
| 2025-01-08 | 24.00 | 24.88 | 23.05 | 23.83 | 23.83 | qfq | 2,839,190 | 67,927,369 | 0.93% |
| 2025-01-07 | 22.00 | 23.61 | 22.00 | 23.61 | 23.61 | qfq | 1,836,659 | 42,077,859 | 6.59% |
| 2025-01-06 | 22.20 | 22.55 | 21.50 | 22.15 | 22.15 | qfq | 1,386,659 | 30,531,035 | -1.73% |
| 2025-01-03 | 23.51 | 24.30 | 22.51 | 22.54 | 22.54 | qfq | 1,579,659 | 36,693,811 | -3.84% |
| 2025-01-02 | 24.10 | 24.46 | 23.18 | 23.44 | 23.44 | qfq | 1,404,959 | 33,588,147 | -2.33% |
| 2024-12-31 | 24.52 | 25.15 | 23.98 | 24.00 | 24.00 | qfq | 1,037,800 | 25,440,503 | -2.08% |
| 2024-12-30 | 24.70 | 24.86 | 23.89 | 24.51 | 24.51 | qfq | 1,114,054 | 27,229,099 | -1.17% |
| 2024-12-27 | 24.80 | 25.29 | 24.67 | 24.80 | 24.80 | qfq | 1,125,100 | 28,052,295 | 0.00% |
| 2024-12-26 | 24.31 | 25.80 | 24.20 | 24.80 | 24.80 | qfq | 2,249,736 | 56,531,657 | 1.89% |
| 2024-12-25 | 25.78 | 25.86 | 24.32 | 24.34 | 24.34 | qfq | 2,579,924 | 64,189,746 | -7.24% |
| 2024-12-24 | 25.46 | 27.58 | 24.61 | 26.24 | 26.24 | qfq | 3,513,524 | 91,211,234 | 4.46% |
| 2024-12-23 | 26.89 | 27.13 | 24.89 | 25.12 | 25.12 | qfq | 2,187,640 | 56,576,606 | -5.95% |
| 2024-12-20 | 26.50 | 27.04 | 26.50 | 26.71 | 26.71 | qfq | 1,555,500 | 41,705,419 | 0.98% |
| 2024-12-19 | 26.40 | 26.75 | 26.01 | 26.45 | 26.45 | qfq | 1,203,216 | 31,751,261 | -0.38% |
| 2024-12-18 | 27.13 | 27.30 | 26.33 | 26.55 | 26.55 | qfq | 1,439,700 | 38,514,942 | -1.63% |
| 2024-12-17 | 28.65 | 28.65 | 26.90 | 26.99 | 26.99 | qfq | 1,970,600 | 53,968,835 | -4.96% |
| 2024-12-16 | 29.00 | 29.31 | 28.20 | 28.40 | 28.40 | qfq | 2,159,300 | 62,062,132 | -2.74% |
| 2024-12-13 | 29.24 | 29.88 | 28.89 | 29.20 | 29.20 | qfq | 2,172,300 | 63,414,456 | -1.02% |
| 2024-12-12 | 29.30 | 29.88 | 28.68 | 29.50 | 29.50 | qfq | 3,002,236 | 88,343,285 | 0.72% |
| 2024-12-11 | 28.84 | 29.91 | 28.40 | 29.29 | 29.29 | qfq | 3,419,836 | 99,624,556 | -0.17% |
| 2024-12-10 | 30.90 | 31.33 | 29.14 | 29.34 | 29.34 | qfq | 4,938,000 | 147,011,918 | -1.08% |
| 2024-12-09 | 28.62 | 30.53 | 28.00 | 29.66 | 29.66 | qfq | 3,944,622 | 114,415,596 | 2.56% |
| 2024-12-06 | 29.24 | 29.43 | 28.46 | 28.92 | 28.92 | qfq | 3,437,000 | 98,966,155 | -1.97% |
| 2024-12-05 | 28.11 | 29.50 | 27.81 | 29.50 | 29.50 | qfq | 4,078,622 | 117,810,257 | 4.50% |
| 2024-12-04 | 27.80 | 29.20 | 27.56 | 28.23 | 28.23 | qfq | 4,071,500 | 116,254,054 | 0.82% |
| 2024-12-03 | 27.72 | 28.49 | 27.65 | 28.00 | 28.00 | qfq | 2,103,400 | 58,889,208 | -0.11% |
| 2024-12-02 | 27.39 | 28.70 | 27.33 | 28.03 | 28.03 | qfq | 2,770,903 | 77,520,077 | 2.34% |
| 2024-11-29 | 26.91 | 27.65 | 26.32 | 27.39 | 27.39 | qfq | 2,119,787 | 57,531,508 | 1.82% |
| 2024-11-28 | 26.85 | 27.55 | 26.61 | 26.90 | 26.90 | qfq | 1,703,984 | 46,315,774 | 0.19% |
| 2024-11-27 | 26.30 | 26.88 | 25.40 | 26.85 | 26.85 | qfq | 1,671,600 | 43,504,469 | 1.13% |
| 2024-11-26 | 26.84 | 27.40 | 26.50 | 26.55 | 26.55 | qfq | 1,667,300 | 44,603,034 | -1.88% |
| 2024-11-25 | 26.00 | 27.20 | 25.89 | 27.06 | 27.06 | qfq | 2,132,300 | 56,986,786 | 3.48% |
| 2024-11-22 | 27.42 | 27.50 | 26.11 | 26.15 | 26.15 | qfq | 3,286,700 | 88,331,626 | -5.63% |
| 2024-11-21 | 26.95 | 28.75 | 26.89 | 27.71 | 27.71 | qfq | 3,699,100 | 103,098,005 | 2.33% |
| 2024-11-20 | 26.77 | 27.30 | 26.34 | 27.08 | 27.08 | qfq | 2,385,640 | 64,462,820 | 0.97% |
| 2024-11-19 | 26.20 | 26.89 | 25.55 | 26.82 | 26.82 | qfq | 2,790,300 | 73,176,728 | 3.87% |
| 2024-11-18 | 27.54 | 27.82 | 25.53 | 25.82 | 25.82 | qfq | 2,958,514 | 77,436,971 | -4.55% |
| 2024-11-15 | 28.34 | 28.78 | 26.95 | 27.05 | 27.05 | qfq | 4,105,000 | 114,543,037 | -6.92% |
| 2024-11-14 | 29.31 | 30.31 | 28.60 | 29.06 | 29.06 | qfq | 4,947,600 | 146,367,210 | -0.72% |
| 2024-11-13 | 28.44 | 29.97 | 28.33 | 29.27 | 29.27 | qfq | 4,046,000 | 118,334,038 | 1.63% |
| 2024-11-12 | 29.50 | 29.77 | 28.20 | 28.80 | 28.80 | qfq | 3,760,893 | 109,080,961 | -2.90% |
| 2024-11-11 | 28.75 | 29.66 | 28.30 | 29.66 | 29.66 | qfq | 5,163,893 | 149,283,530 | 1.68% |
| 2024-11-08 | 28.60 | 29.93 | 28.60 | 29.17 | 29.17 | qfq | 6,263,500 | 182,786,841 | 1.60% |
| 2024-11-07 | 27.27 | 30.63 | 27.27 | 28.71 | 28.71 | qfq | 6,418,653 | 186,787,785 | 2.57% |
| 2024-11-06 | 27.63 | 28.66 | 27.47 | 27.99 | 27.99 | qfq | 5,217,300 | 146,088,077 | 0.97% |
| 2024-11-05 | 26.65 | 28.00 | 26.49 | 27.72 | 27.72 | qfq | 4,301,300 | 117,152,416 | 4.88% |
| 2024-11-04 | 26.64 | 26.66 | 25.80 | 26.43 | 26.43 | qfq | 4,072,052 | 106,948,997 | -0.04% |
| 2024-11-01 | 28.02 | 28.49 | 26.31 | 26.44 | 26.44 | qfq | 4,274,591 | 115,627,713 | -7.36% |
| 2024-10-31 | 28.29 | 29.35 | 28.29 | 28.54 | 28.54 | qfq | 3,922,696 | 112,858,305 | -0.11% |
| 2024-10-30 | 28.80 | 29.69 | 28.09 | 28.57 | 28.57 | qfq | 4,084,342 | 117,681,730 | -0.70% |
| 2024-10-29 | 30.60 | 31.22 | 28.77 | 28.77 | 28.77 | qfq | 5,254,958 | 155,994,127 | -5.80% |
| 2024-10-28 | 29.68 | 30.84 | 29.32 | 30.54 | 30.54 | qfq | 5,923,124 | 178,058,602 | 2.76% |
| 2024-10-25 | 29.25 | 30.25 | 28.80 | 29.72 | 29.72 | qfq | 5,548,500 | 163,291,143 | 0.00% |
| 2024-10-24 | 30.01 | 31.33 | 29.20 | 29.72 | 29.72 | qfq | 6,751,965 | 201,611,973 | -7.04% |
| 2024-10-23 | 30.07 | 34.30 | 29.11 | 31.97 | 31.97 | qfq | 10,594,112 | 335,250,340 | 3.10% |
| 2024-10-22 | 29.06 | 32.00 | 29.03 | 31.01 | 31.01 | qfq | 10,040,572 | 303,994,177 | 2.68% |
| 2024-10-21 | 29.64 | 32.95 | 29.36 | 30.20 | 30.20 | qfq | 15,130,230 | 468,994,982 | 3.35% |
| 2024-10-18 | 24.01 | 29.22 | 23.96 | 29.22 | 29.22 | qfq | 10,636,199 | 289,592,888 | 20.00% |
| 2024-10-17 | 25.10 | 25.30 | 24.04 | 24.35 | 24.35 | qfq | 4,479,463 | 110,505,692 | -0.61% |
| 2024-10-16 | 24.01 | 24.99 | 23.60 | 24.50 | 24.50 | qfq | 3,102,200 | 75,328,804 | -0.41% |
| 2024-10-15 | 24.59 | 25.09 | 24.28 | 24.60 | 24.60 | qfq | 3,743,600 | 92,091,830 | -0.97% |
| 2024-10-14 | 23.91 | 24.88 | 23.45 | 24.84 | 24.84 | qfq | 4,113,758 | 100,439,584 | 3.54% |
| 2024-10-11 | 25.27 | 25.85 | 23.30 | 23.99 | 23.99 | qfq | 4,847,400 | 118,273,039 | -5.96% |
| 2024-10-10 | 25.83 | 27.00 | 24.57 | 25.51 | 25.51 | qfq | 5,467,846 | 141,429,138 | -1.88% |
| 2024-10-09 | 28.22 | 30.00 | 25.40 | 26.00 | 26.00 | qfq | 7,665,304 | 211,749,828 | -15.28% |
| 2024-10-08 | 31.05 | 31.17 | 27.57 | 30.69 | 30.69 | qfq | 9,733,738 | 289,026,127 | 16.03% |
| 2024-09-30 | 23.50 | 26.60 | 22.88 | 26.45 | 26.45 | qfq | 9,391,421 | 230,268,665 | 16.73% |
| 2024-09-27 | 21.36 | 23.76 | 21.13 | 22.66 | 22.66 | qfq | 8,010,913 | 179,477,096 | 7.29% |
| 2024-09-26 | 20.80 | 21.20 | 20.58 | 21.12 | 21.12 | qfq | 5,418,746 | 113,433,585 | -0.38% |
| 2024-09-25 | 20.56 | 21.52 | 20.50 | 21.20 | 21.20 | qfq | 8,225,746 | 173,008,657 | -0.19% |
| 2024-09-24 | 19.33 | 22.30 | 19.33 | 21.24 | 21.24 | qfq | 8,439,021 | 178,296,768 | 8.76% |
| 2024-09-23 | 18.94 | 19.65 | 18.51 | 19.53 | 19.53 | qfq | 3,309,292 | 63,802,941 | 4.33% |
| 2024-09-20 | 19.05 | 19.07 | 18.60 | 18.72 | 18.72 | qfq | 1,680,700 | 31,596,955 | -1.84% |
| 2024-09-19 | 18.91 | 19.29 | 18.60 | 19.07 | 19.07 | qfq | 2,308,790 | 43,900,452 | 3.47% |
| 2024-09-18 | 18.83 | 19.15 | 18.27 | 18.43 | 18.43 | qfq | 1,756,300 | 32,619,947 | -2.07% |
| 2024-09-13 | 19.26 | 19.55 | 18.82 | 18.82 | 18.82 | qfq | 2,281,790 | 43,651,349 | -2.69% |
| 2024-09-12 | 19.38 | 19.85 | 19.34 | 19.34 | 19.34 | qfq | 2,540,800 | 49,766,006 | -0.72% |
| 2024-09-11 | 19.36 | 19.95 | 19.21 | 19.48 | 19.48 | qfq | 2,456,900 | 48,200,899 | -0.05% |
| 2024-09-10 | 19.70 | 19.88 | 19.09 | 19.49 | 19.49 | qfq | 3,423,396 | 66,202,971 | -2.01% |
| 2024-09-09 | 20.67 | 20.67 | 19.67 | 19.89 | 19.89 | qfq | 3,804,296 | 75,911,811 | -3.91% |
| 2024-09-06 | 19.85 | 20.85 | 19.44 | 20.70 | 20.70 | qfq | 6,716,940 | 137,130,702 | 4.33% |
| 2024-09-05 | 19.77 | 20.12 | 19.61 | 19.84 | 19.84 | qfq | 2,870,190 | 56,917,584 | 0.05% |
| 2024-09-04 | 19.90 | 20.30 | 19.74 | 19.83 | 19.83 | qfq | 4,511,037 | 90,069,593 | -4.43% |
| 2024-09-03 | 19.65 | 21.88 | 19.41 | 20.75 | 20.75 | qfq | 7,471,212 | 151,800,735 | 0.78% |
| 2024-09-02 | 19.37 | 22.18 | 19.06 | 20.59 | 20.59 | qfq | 8,464,649 | 173,573,343 | 9.35% |
| 2024-08-30 | 18.40 | 19.14 | 18.22 | 18.83 | 18.83 | qfq | 3,741,779 | 70,366,152 | 1.62% |
| 2024-08-29 | 17.74 | 18.94 | 17.74 | 18.53 | 18.53 | qfq | 3,399,827 | 62,392,538 | 1.65% |
| 2024-08-28 | 17.82 | 19.21 | 17.41 | 18.23 | 18.23 | qfq | 3,468,000 | 63,529,761 | 1.90% |
| 2024-08-27 | 18.07 | 18.25 | 17.58 | 17.89 | 17.89 | qfq | 2,345,800 | 41,729,776 | -2.35% |
| 2024-08-26 | 17.59 | 18.75 | 17.21 | 18.32 | 18.32 | qfq | 3,451,670 | 62,696,542 | 3.15% |
| 2024-08-23 | 19.40 | 19.78 | 17.67 | 17.76 | 17.76 | qfq | 4,406,722 | 80,536,505 | -2.47% |
| 2024-08-22 | 18.81 | 18.88 | 18.09 | 18.21 | 18.21 | qfq | 2,228,833 | 40,942,176 | -2.10% |
| 2024-08-21 | 18.00 | 18.77 | 17.95 | 18.60 | 18.60 | qfq | 3,754,400 | 69,384,652 | 2.99% |
| 2024-08-20 | 18.29 | 19.29 | 18.04 | 18.06 | 18.06 | qfq | 4,819,400 | 88,905,354 | -8.79% |
| 2024-08-19 | 20.52 | 20.99 | 19.69 | 19.80 | 19.80 | qfq | 5,511,490 | 111,879,138 | 3.23% |
| 2024-08-16 | 19.81 | 20.19 | 19.18 | 19.18 | 19.18 | qfq | 3,010,400 | 58,683,893 | -5.05% |
| 2024-08-15 | 19.58 | 20.20 | 19.40 | 20.20 | 20.20 | qfq | 3,774,410 | 74,519,852 | -0.25% |
| 2024-08-14 | 19.77 | 20.82 | 19.51 | 20.25 | 20.25 | qfq | 4,511,237 | 90,894,975 | 2.38% |
| 2024-08-13 | 20.00 | 20.09 | 18.81 | 19.78 | 19.78 | qfq | 4,569,394 | 89,465,371 | -3.70% |
| 2024-08-12 | 21.38 | 21.97 | 20.20 | 20.54 | 20.54 | qfq | 6,297,500 | 131,896,178 | 2.44% |
| 2024-08-09 | 20.27 | 20.40 | 19.68 | 20.05 | 20.05 | qfq | 3,406,700 | 68,119,004 | -1.09% |
| 2024-08-08 | 20.53 | 20.58 | 19.93 | 20.27 | 20.27 | qfq | 3,667,237 | 74,131,375 | -2.50% |
| 2024-08-07 | 20.54 | 21.02 | 20.54 | 20.79 | 20.79 | qfq | 3,494,649 | 72,643,790 | 0.53% |
| 2024-08-06 | 20.21 | 20.86 | 19.81 | 20.68 | 20.68 | qfq | 5,073,873 | 103,616,268 | 2.33% |
| 2024-08-05 | 21.45 | 21.94 | 20.10 | 20.21 | 20.21 | qfq | 6,586,208 | 138,020,190 | -5.65% |
| 2024-08-02 | 22.97 | 22.97 | 21.40 | 21.42 | 21.42 | qfq | 6,626,565 | 145,119,742 | -6.46% |
| 2024-08-01 | 22.49 | 23.70 | 22.27 | 22.90 | 22.90 | qfq | 8,315,801 | 192,202,736 | -0.65% |
| 2024-07-31 | 22.00 | 24.19 | 21.66 | 23.05 | 23.05 | qfq | 10,932,511 | 248,633,086 | -2.54% |
| 2024-07-30 | 26.01 | 29.19 | 23.40 | 23.65 | 23.65 | qfq | 14,385,467 | 378,368,290 | -8.51% |
| 2024-07-29 | 21.11 | 25.85 | 20.50 | 25.85 | 25.85 | qfq | 14,513,314 | 345,042,156 | 20.01% |
| 2024-07-26 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | qfq | 4,526,700 | 97,505,118 | 20.00% |
| 2024-07-25 | 16.91 | 17.95 | 16.85 | 17.95 | 17.95 | qfq | 3,895,560 | 68,315,068 | 4.66% |
| 2024-07-24 | 17.04 | 17.31 | 16.80 | 17.15 | 17.15 | qfq | 2,659,988 | 45,203,226 | -0.64% |
| 2024-07-23 | 17.70 | 18.20 | 17.20 | 17.26 | 17.26 | qfq | 4,068,131 | 71,925,632 | -4.06% |
| 2024-07-22 | 19.00 | 19.37 | 17.75 | 17.99 | 17.99 | qfq | 5,986,904 | 108,168,677 | -4.31% |
| 2024-07-19 | 17.27 | 18.88 | 17.10 | 18.80 | 18.80 | qfq | 6,816,200 | 123,943,609 | 6.21% |
| 2024-07-18 | 16.76 | 18.38 | 16.45 | 17.70 | 17.70 | qfq | 5,925,312 | 103,869,759 | 4.98% |
| 2024-07-17 | 17.72 | 17.72 | 16.83 | 16.86 | 16.86 | qfq | 2,600,800 | 44,611,235 | -2.15% |
| 2024-07-16 | 17.15 | 17.42 | 16.85 | 17.23 | 17.23 | qfq | 1,657,100 | 28,358,248 | -0.17% |
| 2024-07-15 | 17.55 | 17.70 | 17.06 | 17.26 | 17.26 | qfq | 1,739,288 | 29,980,247 | -2.38% |
| 2024-07-12 | 17.74 | 18.19 | 17.62 | 17.68 | 17.68 | qfq | 3,093,700 | 55,417,165 | -1.23% |
| 2024-07-11 | 16.90 | 18.39 | 16.90 | 17.90 | 17.90 | qfq | 3,321,730 | 59,102,637 | 5.85% |
| 2024-07-10 | 16.93 | 17.18 | 16.65 | 16.91 | 16.91 | qfq | 1,237,600 | 21,021,763 | -0.82% |
| 2024-07-09 | 16.68 | 17.11 | 16.11 | 17.05 | 17.05 | qfq | 1,993,192 | 33,230,534 | 2.28% |
| 2024-07-08 | 17.59 | 17.60 | 16.63 | 16.67 | 16.67 | qfq | 1,477,900 | 24,875,813 | -3.64% |
| 2024-07-05 | 17.16 | 17.55 | 16.71 | 17.30 | 17.30 | qfq | 1,449,100 | 24,929,992 | 1.29% |
| 2024-07-04 | 17.91 | 18.03 | 17.01 | 17.08 | 17.08 | qfq | 1,800,204 | 31,169,396 | -4.63% |
| 2024-07-03 | 18.34 | 18.51 | 17.90 | 17.91 | 17.91 | qfq | 1,478,800 | 26,787,766 | -3.29% |
| 2024-07-02 | 18.36 | 18.84 | 18.23 | 18.52 | 18.52 | qfq | 2,174,900 | 40,383,734 | 0.76% |
| 2024-07-01 | 17.87 | 18.70 | 17.87 | 18.38 | 18.38 | qfq | 2,303,391 | 42,133,605 | 2.40% |
| 2024-06-28 | 18.59 | 18.59 | 17.90 | 17.95 | 17.95 | qfq | 2,378,300 | 43,367,354 | -1.54% |
| 2024-06-27 | 18.94 | 20.10 | 18.23 | 18.23 | 18.23 | qfq | 3,462,300 | 65,622,636 | -2.36% |
| 2024-06-26 | 17.89 | 18.70 | 17.43 | 18.67 | 18.67 | qfq | 1,917,000 | 34,776,492 | 3.32% |
| 2024-06-25 | 17.93 | 18.36 | 17.80 | 18.07 | 18.07 | qfq | 1,688,800 | 30,565,462 | 1.52% |
| 2024-06-24 | 19.30 | 19.30 | 17.67 | 17.80 | 17.80 | qfq | 2,187,300 | 39,641,402 | -5.22% |
| 2024-06-21 | 19.03 | 19.10 | 18.37 | 18.78 | 18.78 | qfq | 1,461,300 | 27,523,902 | -0.53% |
| 2024-06-20 | 19.72 | 19.84 | 18.81 | 18.88 | 18.88 | qfq | 2,276,800 | 43,638,277 | -4.41% |
| 2024-06-19 | 19.99 | 20.20 | 19.45 | 19.75 | 19.75 | qfq | 2,747,500 | 54,420,983 | -1.50% |
| 2024-06-18 | 19.38 | 20.09 | 19.12 | 20.05 | 20.05 | qfq | 2,895,988 | 57,379,043 | 3.24% |
| 2024-06-17 | 19.41 | 19.63 | 19.08 | 19.42 | 19.42 | qfq | 1,896,755 | 36,735,492 | 0.36% |
| 2024-06-14 | 19.69 | 19.73 | 19.24 | 19.35 | 19.35 | qfq | 1,783,089 | 34,574,929 | -1.78% |
| 2024-06-13 | 19.81 | 20.36 | 19.59 | 19.70 | 19.70 | qfq | 2,511,419 | 49,749,367 | -0.66% |
| 2024-06-12 | 18.95 | 19.88 | 18.75 | 19.83 | 19.83 | qfq | 3,048,508 | 59,549,686 | 4.70% |
| 2024-06-11 | 18.85 | 19.16 | 18.22 | 18.94 | 18.94 | qfq | 2,663,527 | 49,947,682 | 0.48% |
| 2024-06-07 | 18.20 | 19.06 | 18.20 | 18.85 | 18.85 | qfq | 3,880,657 | 72,337,103 | 5.01% |
| 2024-06-06 | 19.26 | 19.85 | 17.73 | 17.95 | 17.95 | qfq | 4,895,890 | 90,095,062 | -5.18% |
| 2024-06-05 | 18.20 | 19.58 | 18.12 | 18.93 | 18.93 | qfq | 4,808,340 | 91,534,802 | -1.97% |
| 2024-06-04 | 19.31 | 20.69 | 19.31 | 19.31 | 19.31 | qfq | 6,533,019 | 128,844,415 | -20.01% |
| 2024-06-03 | 25.45 | 26.00 | 23.89 | 24.14 | 24.14 | qfq | 6,446,837 | 158,766,665 | -8.11% |
| 2024-05-31 | 25.41 | 27.11 | 25.41 | 26.27 | 26.27 | qfq | 7,584,994 | 198,102,781 | -3.13% |
| 2024-05-30 | 24.68 | 28.10 | 24.68 | 27.12 | 27.12 | qfq | 10,198,643 | 274,249,557 | 14.53% |
| 2024-05-29 | 23.91 | 24.49 | 23.41 | 23.68 | 23.68 | qfq | 2,572,504 | 61,657,710 | 0.51% |
| 2024-05-28 | 24.11 | 24.38 | 23.50 | 23.56 | 23.56 | qfq | 2,099,700 | 50,087,763 | -3.20% |
| 2024-05-27 | 23.86 | 24.35 | 23.33 | 24.34 | 24.34 | qfq | 2,428,500 | 57,783,544 | 2.01% |
| 2024-05-24 | 24.50 | 24.90 | 23.82 | 23.86 | 23.86 | qfq | 2,522,600 | 61,044,973 | -2.77% |
| 2024-05-23 | 25.20 | 25.33 | 24.43 | 24.54 | 24.54 | qfq | 3,283,461 | 81,341,700 | -4.03% |
| 2024-05-22 | 26.21 | 26.78 | 25.54 | 25.57 | 25.57 | qfq | 4,355,575 | 113,167,809 | -4.59% |
| 2024-05-21 | 26.56 | 27.35 | 25.72 | 26.80 | 26.80 | qfq | 5,052,729 | 133,512,535 | 0.22% |
| 2024-05-20 | 26.10 | 26.95 | 25.60 | 26.74 | 26.74 | qfq | 5,452,064 | 143,870,059 | 3.76% |
| 2024-05-17 | 25.03 | 26.00 | 24.84 | 25.77 | 25.77 | qfq | 3,801,634 | 96,997,148 | 1.62% |
| 2024-05-16 | 25.24 | 25.68 | 25.06 | 25.36 | 25.36 | qfq | 3,137,100 | 79,496,296 | 1.36% |
| 2024-05-15 | 25.38 | 25.96 | 24.69 | 25.02 | 25.02 | qfq | 3,403,600 | 86,119,607 | -1.69% |
| 2024-05-14 | 26.31 | 26.51 | 25.17 | 25.45 | 25.45 | qfq | 3,874,734 | 99,307,531 | -1.47% |
| 2024-05-13 | 26.95 | 27.15 | 25.79 | 25.83 | 25.83 | qfq | 3,616,641 | 95,095,964 | -4.65% |
| 2024-05-10 | 27.46 | 28.80 | 26.86 | 27.09 | 27.09 | qfq | 4,935,208 | 134,859,480 | -3.15% |
| 2024-05-09 | 27.86 | 29.30 | 27.61 | 27.97 | 27.97 | qfq | 6,596,863 | 187,344,880 | 2.08% |
| 2024-05-08 | 28.15 | 29.40 | 27.37 | 27.40 | 27.40 | qfq | 5,862,713 | 164,889,004 | -4.33% |
| 2024-05-07 | 28.96 | 30.00 | 28.30 | 28.64 | 28.64 | qfq | 9,148,907 | 266,494,422 | -2.98% |
| 2024-05-06 | 27.91 | 29.84 | 27.00 | 29.52 | 29.52 | qfq | 10,355,213 | 296,339,648 | 4.68% |
| 2024-04-30 | 26.55 | 29.84 | 26.00 | 28.20 | 28.20 | qfq | 11,243,163 | 310,515,973 | 1.48% |
| 2024-04-29 | 25.66 | 29.20 | 25.66 | 27.79 | 27.79 | qfq | 10,313,553 | 283,208,759 | 11.79% |
| 2024-04-26 | 23.59 | 25.43 | 23.46 | 24.86 | 24.86 | qfq | 7,233,131 | 177,987,438 | 4.10% |
| 2024-04-25 | 23.66 | 24.65 | 23.35 | 23.88 | 23.88 | qfq | 6,077,901 | 146,526,063 | 0.93% |
| 2024-04-24 | 22.00 | 24.49 | 21.71 | 23.66 | 23.66 | qfq | 6,596,243 | 153,646,116 | 7.55% |
| 2024-04-23 | 22.20 | 23.10 | 21.75 | 22.00 | 22.00 | qfq | 4,440,246 | 98,991,306 | -0.54% |
| 2024-04-22 | 23.18 | 23.30 | 21.08 | 22.12 | 22.12 | qfq | 4,938,205 | 109,695,263 | -4.82% |
| 2024-04-19 | 23.52 | 24.90 | 22.78 | 23.24 | 23.24 | qfq | 5,951,887 | 140,267,630 | -4.28% |
| 2024-04-18 | 24.50 | 25.20 | 23.54 | 24.28 | 24.28 | qfq | 6,179,014 | 151,220,180 | -1.10% |
| 2024-04-17 | 22.88 | 24.98 | 22.70 | 24.55 | 24.55 | qfq | 6,473,909 | 157,858,288 | 5.82% |
| 2024-04-16 | 27.00 | 27.26 | 22.95 | 23.20 | 23.20 | qfq | 8,952,527 | 220,924,262 | -19.14% |
| 2024-04-15 | 26.80 | 29.50 | 26.51 | 28.69 | 28.69 | qfq | 9,772,233 | 277,194,708 | 2.98% |
| 2024-04-12 | 28.00 | 29.97 | 27.15 | 27.86 | 27.86 | qfq | 10,240,504 | 293,666,041 | 7.65% |
| 2024-04-11 | 26.02 | 27.97 | 25.68 | 25.88 | 25.88 | qfq | 6,624,032 | 177,634,459 | -8.06% |
| 2024-04-10 | 27.50 | 28.75 | 24.82 | 28.15 | 28.15 | qfq | 9,515,649 | 256,492,342 | 3.42% |
| 2024-04-09 | 29.15 | 29.99 | 26.88 | 27.22 | 27.22 | qfq | 9,324,800 | 264,291,613 | -10.70% |
| 2024-04-08 | 28.78 | 31.11 | 28.18 | 30.48 | 30.48 | qfq | 10,046,475 | 299,745,485 | 3.64% |
| 2024-04-03 | 27.90 | 33.38 | 27.65 | 29.41 | 29.41 | qfq | 13,694,089 | 416,930,413 | 0.38% |
| 2024-04-02 | 26.00 | 29.99 | 24.51 | 29.30 | 29.30 | qfq | 13,837,127 | 375,951,960 | 10.36% |
| 2024-04-01 | 25.55 | 28.66 | 24.66 | 26.55 | 26.55 | qfq | 11,219,409 | 299,472,919 | -0.71% |
| 2024-03-29 | 24.92 | 28.55 | 24.19 | 26.74 | 26.74 | qfq | 12,391,062 | 332,166,429 | 9.59% |
| 2024-03-28 | 23.17 | 24.51 | 22.90 | 24.40 | 24.40 | qfq | 7,722,171 | 184,404,689 | 4.45% |
| 2024-03-27 | 26.75 | 26.75 | 21.54 | 23.36 | 23.36 | qfq | 7,897,710 | 187,171,897 | -13.26% |
| 2024-03-26 | 25.90 | 27.25 | 25.40 | 26.93 | 26.93 | qfq | 9,021,713 | 237,868,085 | 4.10% |
| 2024-03-25 | 27.25 | 27.50 | 25.08 | 25.87 | 25.87 | qfq | 9,256,025 | 242,344,814 | -8.55% |
| 2024-03-22 | 30.01 | 30.01 | 27.93 | 28.29 | 28.29 | qfq | 11,033,332 | 317,875,384 | -8.74% |
| 2024-03-21 | 30.79 | 32.44 | 29.81 | 31.00 | 31.00 | qfq | 13,625,128 | 422,116,101 | -7.41% |
| 2024-03-20 | 28.74 | 34.30 | 27.58 | 33.48 | 33.48 | qfq | 16,534,133 | 510,141,312 | 15.93% |
| 2024-03-19 | 29.40 | 32.64 | 26.45 | 28.88 | 28.88 | qfq | 17,893,866 | 533,093,758 | 5.52% |
| 2024-03-18 | 25.82 | 27.37 | 25.03 | 27.37 | 27.37 | qfq | 10,323,283 | 275,394,548 | 19.99% |
| 2024-03-15 | 18.33 | 22.81 | 18.10 | 22.81 | 22.81 | qfq | 11,770,707 | 242,792,587 | 19.99% |
| 2024-03-14 | 16.13 | 19.01 | 16.10 | 19.01 | 19.01 | qfq | 13,272,603 | 238,649,406 | 20.01% |
| 2024-03-13 | 15.35 | 16.12 | 15.01 | 15.84 | 15.84 | qfq | 5,900,033 | 91,179,436 | -2.34% |
| 2024-03-12 | 15.66 | 16.31 | 15.46 | 16.22 | 16.22 | qfq | 3,732,599 | 59,345,704 | 4.17% |
| 2024-03-11 | 15.45 | 15.60 | 15.11 | 15.57 | 15.57 | qfq | 3,055,613 | 47,112,896 | 0.13% |
| 2024-03-08 | 15.67 | 15.98 | 15.08 | 15.55 | 15.55 | qfq | 4,361,482 | 67,464,331 | -3.89% |
| 2024-03-07 | 16.35 | 18.05 | 16.00 | 16.18 | 16.18 | qfq | 6,094,382 | 101,629,430 | 5.00% |
| 2024-03-06 | 15.01 | 15.68 | 14.95 | 15.41 | 15.41 | qfq | 2,311,196 | 35,451,274 | 1.99% |
| 2024-03-05 | 15.77 | 15.88 | 14.88 | 15.11 | 15.11 | qfq | 2,629,564 | 40,041,981 | -3.51% |
| 2024-03-04 | 15.46 | 16.11 | 15.22 | 15.66 | 15.66 | qfq | 3,210,826 | 50,329,790 | 0.90% |
| 2024-03-01 | 15.55 | 15.83 | 15.15 | 15.52 | 15.52 | qfq | 3,504,600 | 54,270,562 | 1.70% |
| 2024-02-29 | 14.48 | 15.34 | 14.15 | 15.26 | 15.26 | qfq | 4,415,036 | 66,108,346 | 4.23% |
| 2024-02-28 | 16.97 | 17.02 | 14.50 | 14.64 | 14.64 | qfq | 6,567,634 | 105,511,938 | -14.88% |
| 2024-02-27 | 16.58 | 18.02 | 16.30 | 17.20 | 17.20 | qfq | 7,670,284 | 129,510,568 | -1.77% |
| 2024-02-26 | 15.50 | 17.51 | 14.65 | 17.51 | 17.51 | qfq | 5,880,136 | 93,868,660 | 20.01% |
| 2024-02-23 | 13.82 | 14.59 | 13.72 | 14.59 | 14.59 | qfq | 3,151,871 | 44,949,863 | 4.96% |
| 2024-02-22 | 13.11 | 13.90 | 13.00 | 13.90 | 13.90 | qfq | 3,297,800 | 44,458,154 | 5.30% |
| 2024-02-21 | 12.30 | 13.46 | 12.08 | 13.20 | 13.20 | qfq | 3,666,566 | 47,455,966 | 6.88% |
| 2024-02-20 | 11.99 | 12.52 | 11.63 | 12.35 | 12.35 | qfq | 3,348,684 | 40,671,310 | 3.61% |
| 2024-02-19 | 11.09 | 11.99 | 11.03 | 11.92 | 11.92 | qfq | 4,244,377 | 49,267,128 | 7.48% |
| 2024-02-08 | 10.20 | 11.13 | 9.00 | 11.09 | 11.09 | qfq | 4,896,316 | 49,207,012 | 9.15% |
| 2024-02-07 | 12.25 | 12.25 | 9.80 | 10.16 | 10.16 | qfq | 3,784,814 | 40,968,701 | -17.06% |
| 2024-02-06 | 12.46 | 12.99 | 11.01 | 12.25 | 12.25 | qfq | 2,984,807 | 35,147,132 | -4.97% |
| 2024-02-05 | 15.66 | 15.84 | 12.53 | 12.89 | 12.89 | qfq | 3,121,017 | 41,955,163 | -17.69% |
| 2024-02-02 | 17.20 | 17.79 | 15.12 | 15.66 | 15.66 | qfq | 2,083,622 | 33,867,298 | -8.69% |
| 2024-02-01 | 17.58 | 17.68 | 16.73 | 17.15 | 17.15 | qfq | 1,652,546 | 28,452,831 | -4.08% |
| 2024-01-31 | 19.08 | 19.17 | 17.67 | 17.88 | 17.88 | qfq | 1,215,950 | 22,287,243 | -6.24% |
| 2024-01-30 | 20.05 | 20.05 | 19.00 | 19.07 | 19.07 | qfq | 856,900 | 16,680,706 | -4.70% |
| 2024-01-29 | 21.00 | 21.02 | 19.99 | 20.01 | 20.01 | qfq | 902,288 | 18,388,918 | -4.07% |
| 2024-01-26 | 21.15 | 21.37 | 20.84 | 20.86 | 20.86 | qfq | 1,026,000 | 21,620,275 | -0.14% |
| 2024-01-25 | 19.60 | 20.94 | 19.46 | 20.89 | 20.89 | qfq | 1,298,900 | 26,386,654 | 6.96% |
| 2024-01-24 | 19.33 | 19.91 | 18.68 | 19.53 | 19.53 | qfq | 1,378,598 | 26,564,056 | 1.03% |
| 2024-01-23 | 19.69 | 19.78 | 19.04 | 19.33 | 19.33 | qfq | 1,146,663 | 22,074,931 | -2.32% |
| 2024-01-22 | 20.96 | 20.99 | 19.49 | 19.79 | 19.79 | qfq | 994,600 | 20,169,861 | -5.72% |
| 2024-01-19 | 21.41 | 21.73 | 20.99 | 20.99 | 20.99 | qfq | 605,650 | 12,845,844 | -2.01% |
| 2024-01-18 | 21.78 | 22.03 | 20.82 | 21.42 | 21.42 | qfq | 1,106,700 | 23,509,742 | -1.61% |
| 2024-01-17 | 22.61 | 22.67 | 21.72 | 21.77 | 21.77 | qfq | 691,615 | 15,377,255 | -2.90% |
| 2024-01-16 | 22.71 | 22.79 | 22.02 | 22.42 | 22.42 | qfq | 1,092,600 | 24,438,571 | -0.75% |
| 2024-01-15 | 22.55 | 23.25 | 22.44 | 22.59 | 22.59 | qfq | 1,505,500 | 34,159,369 | -2.84% |
| 2024-01-12 | 23.90 | 24.29 | 23.25 | 23.25 | 23.25 | qfq | 2,169,100 | 51,558,769 | -0.13% |
| 2024-01-11 | 23.12 | 23.31 | 22.86 | 23.28 | 23.28 | qfq | 493,100 | 11,398,632 | 1.22% |
| 2024-01-10 | 23.28 | 23.44 | 22.81 | 23.00 | 23.00 | qfq | 625,300 | 14,439,992 | -0.90% |
| 2024-01-09 | 22.97 | 23.51 | 22.97 | 23.21 | 23.21 | qfq | 933,300 | 21,705,223 | 1.18% |
| 2024-01-08 | 23.29 | 23.64 | 22.94 | 22.94 | 22.94 | qfq | 765,900 | 17,770,209 | -2.09% |
| 2024-01-05 | 23.79 | 24.02 | 23.31 | 23.43 | 23.43 | qfq | 758,800 | 17,919,026 | -1.51% |
| 2024-01-04 | 23.53 | 23.83 | 23.49 | 23.79 | 23.79 | qfq | 640,200 | 15,174,846 | 1.10% |
| 2024-01-03 | 23.66 | 23.73 | 23.32 | 23.53 | 23.53 | qfq | 499,900 | 11,752,505 | -0.25% |
| 2024-01-02 | 23.08 | 23.70 | 23.08 | 23.59 | 23.59 | qfq | 1,012,596 | 23,826,759 | 1.86% |
| 2023-12-29 | 22.86 | 23.27 | 22.80 | 23.16 | 23.16 | qfq | 670,796 | 15,432,012 | 1.31% |
| 2023-12-28 | 22.23 | 23.02 | 22.01 | 22.86 | 22.86 | qfq | 743,196 | 16,852,247 | 2.88% |
| 2023-12-27 | 22.00 | 22.35 | 21.71 | 22.22 | 22.22 | qfq | 581,400 | 12,832,982 | 0.95% |
| 2023-12-26 | 22.21 | 22.23 | 21.89 | 22.01 | 22.01 | qfq | 520,000 | 11,464,144 | -0.81% |
| 2023-12-25 | 22.53 | 22.60 | 22.09 | 22.19 | 22.19 | qfq | 497,480 | 11,063,236 | -1.51% |
| 2023-12-22 | 22.99 | 23.15 | 22.52 | 22.53 | 22.53 | qfq | 736,480 | 16,711,662 | -1.74% |
| 2023-12-21 | 22.74 | 23.08 | 22.30 | 22.93 | 22.93 | qfq | 644,700 | 14,618,874 | 0.84% |
| 2023-12-20 | 22.67 | 23.16 | 22.67 | 22.74 | 22.74 | qfq | 503,185 | 11,536,838 | 0.04% |
| 2023-12-19 | 22.77 | 22.93 | 22.52 | 22.73 | 22.73 | qfq | 627,300 | 14,227,057 | -0.13% |
| 2023-12-18 | 23.02 | 23.31 | 22.72 | 22.76 | 22.76 | qfq | 820,416 | 18,807,479 | -1.64% |
| 2023-12-15 | 23.08 | 23.70 | 22.94 | 23.14 | 23.14 | qfq | 856,300 | 19,871,359 | 0.39% |
| 2023-12-14 | 23.36 | 23.36 | 22.93 | 23.05 | 23.05 | qfq | 454,196 | 10,492,624 | -0.26% |
| 2023-12-13 | 23.04 | 23.35 | 22.94 | 23.11 | 23.11 | qfq | 502,315 | 11,629,227 | 0.26% |
| 2023-12-12 | 23.05 | 23.19 | 22.73 | 23.05 | 23.05 | qfq | 622,300 | 14,284,922 | 0.00% |
| 2023-12-11 | 22.52 | 23.10 | 22.35 | 23.05 | 23.05 | qfq | 881,063 | 20,083,605 | 1.19% |
| 2023-12-08 | 23.58 | 23.82 | 22.76 | 22.78 | 22.78 | qfq | 1,117,700 | 25,893,668 | -2.98% |
| 2023-12-07 | 23.77 | 23.87 | 23.40 | 23.48 | 23.48 | qfq | 698,300 | 16,447,461 | -1.22% |
| 2023-12-06 | 23.82 | 24.04 | 23.61 | 23.77 | 23.77 | qfq | 717,300 | 17,101,088 | 0.81% |
| 2023-12-05 | 24.19 | 24.28 | 23.57 | 23.58 | 23.58 | qfq | 892,300 | 21,274,985 | -2.92% |
| 2023-12-04 | 23.95 | 24.62 | 23.84 | 24.29 | 24.29 | qfq | 1,092,954 | 26,471,280 | 1.29% |
| 2023-12-01 | 24.02 | 24.19 | 23.80 | 23.98 | 23.98 | qfq | 558,801 | 13,396,676 | -0.08% |
| 2023-11-30 | 24.23 | 24.58 | 23.85 | 24.00 | 24.00 | qfq | 751,609 | 18,169,675 | -0.91% |
| 2023-11-29 | 24.43 | 24.48 | 24.11 | 24.22 | 24.22 | qfq | 641,300 | 15,543,829 | -0.82% |
| 2023-11-28 | 24.02 | 24.45 | 23.75 | 24.42 | 24.42 | qfq | 756,062 | 18,313,075 | 1.67% |
| 2023-11-27 | 23.98 | 24.08 | 23.64 | 24.02 | 24.02 | qfq | 753,400 | 18,007,762 | 0.88% |
| 2023-11-24 | 24.41 | 24.56 | 23.66 | 23.81 | 23.81 | qfq | 1,224,900 | 29,290,640 | -2.14% |
| 2023-11-23 | 24.22 | 24.37 | 24.03 | 24.33 | 24.33 | qfq | 744,800 | 18,051,596 | 1.04% |
| 2023-11-22 | 24.37 | 24.55 | 24.00 | 24.08 | 24.08 | qfq | 997,700 | 24,159,839 | -1.07% |
| 2023-11-21 | 24.81 | 25.05 | 24.31 | 24.34 | 24.34 | qfq | 1,280,900 | 31,466,977 | -2.09% |
| 2023-11-20 | 24.60 | 24.94 | 24.56 | 24.86 | 24.86 | qfq | 1,031,398 | 25,517,736 | 0.69% |
| 2023-11-17 | 24.81 | 25.05 | 24.61 | 24.69 | 24.69 | qfq | 1,128,800 | 28,031,613 | -0.84% |
| 2023-11-16 | 25.06 | 25.21 | 24.60 | 24.90 | 24.90 | qfq | 2,307,722 | 57,449,302 | -1.27% |
| 2023-11-15 | 24.57 | 25.68 | 24.48 | 25.22 | 25.22 | qfq | 3,093,655 | 77,622,659 | 2.77% |
| 2023-11-14 | 24.70 | 24.87 | 24.26 | 24.54 | 24.54 | qfq | 680,392 | 16,625,456 | -0.65% |
| 2023-11-13 | 24.28 | 24.73 | 24.28 | 24.70 | 24.70 | qfq | 836,963 | 20,565,212 | 1.77% |
| 2023-11-10 | 24.06 | 24.38 | 23.81 | 24.27 | 24.27 | qfq | 632,060 | 15,277,733 | 0.12% |
| 2023-11-09 | 24.30 | 24.73 | 24.22 | 24.24 | 24.24 | qfq | 966,206 | 23,619,299 | -0.66% |
| 2023-11-08 | 24.75 | 24.75 | 24.18 | 24.40 | 24.40 | qfq | 916,252 | 22,288,511 | -0.45% |
| 2023-11-07 | 24.46 | 24.58 | 24.15 | 24.51 | 24.51 | qfq | 977,460 | 23,822,033 | 0.04% |
| 2023-11-06 | 24.16 | 24.56 | 24.02 | 24.50 | 24.50 | qfq | 1,059,578 | 25,775,894 | 2.00% |
| 2023-11-03 | 23.62 | 24.03 | 23.62 | 24.02 | 24.02 | qfq | 935,717 | 22,408,559 | 1.74% |
| 2023-11-02 | 23.75 | 23.95 | 23.60 | 23.61 | 23.61 | qfq | 658,419 | 15,643,059 | -1.01% |
| 2023-11-01 | 23.66 | 23.95 | 23.65 | 23.85 | 23.85 | qfq | 774,800 | 18,432,687 | 0.42% |
| 2023-10-31 | 23.93 | 23.99 | 23.55 | 23.75 | 23.75 | qfq | 703,700 | 16,729,399 | 0.21% |
| 2023-10-30 | 23.79 | 23.86 | 23.34 | 23.70 | 23.70 | qfq | 989,796 | 23,357,340 | -0.71% |
| 2023-10-27 | 23.22 | 23.98 | 23.22 | 23.87 | 23.87 | qfq | 1,112,729 | 26,414,898 | 2.31% |
| 2023-10-26 | 23.69 | 23.76 | 22.98 | 23.33 | 23.33 | qfq | 943,900 | 21,930,825 | -1.48% |
| 2023-10-25 | 23.13 | 23.71 | 22.98 | 23.68 | 23.68 | qfq | 1,206,709 | 28,311,824 | 3.81% |
| 2023-10-24 | 21.86 | 22.90 | 21.86 | 22.81 | 22.81 | qfq | 1,371,200 | 30,971,627 | 3.68% |
| 2023-10-23 | 22.59 | 22.79 | 21.86 | 22.00 | 22.00 | qfq | 851,300 | 18,814,536 | -2.65% |
| 2023-10-20 | 22.60 | 23.16 | 22.41 | 22.60 | 22.60 | qfq | 770,196 | 17,482,188 | 0.00% |
| 2023-10-19 | 22.58 | 23.29 | 22.41 | 22.60 | 22.60 | qfq | 826,388 | 18,857,037 | -0.26% |
| 2023-10-18 | 23.30 | 23.30 | 22.63 | 22.66 | 22.66 | qfq | 1,171,500 | 26,664,089 | -1.90% |
| 2023-10-17 | 23.54 | 23.67 | 22.98 | 23.10 | 23.10 | qfq | 943,100 | 21,866,349 | -1.45% |
| 2023-10-16 | 23.60 | 23.74 | 23.28 | 23.44 | 23.44 | qfq | 1,007,548 | 23,708,929 | -0.64% |
| 2023-10-13 | 24.11 | 24.25 | 23.59 | 23.59 | 23.59 | qfq | 1,084,900 | 25,857,680 | -2.80% |
| 2023-10-12 | 24.11 | 24.36 | 23.77 | 24.27 | 24.27 | qfq | 1,071,266 | 25,741,196 | 0.75% |
| 2023-10-11 | 23.85 | 24.40 | 23.80 | 24.09 | 24.09 | qfq | 990,608 | 23,784,622 | 0.79% |
| 2023-10-10 | 23.92 | 24.08 | 23.73 | 23.90 | 23.90 | qfq | 798,908 | 19,091,201 | 0.63% |
| 2023-10-09 | 23.99 | 24.04 | 23.44 | 23.75 | 23.75 | qfq | 1,178,085 | 27,889,758 | -0.71% |
| 2023-09-28 | 23.97 | 24.18 | 23.73 | 23.92 | 23.92 | qfq | 1,289,396 | 30,839,185 | -0.33% |
| 2023-09-27 | 24.37 | 24.53 | 24.00 | 24.00 | 24.00 | qfq | 1,318,858 | 31,922,896 | -1.52% |
| 2023-09-26 | 24.02 | 24.54 | 23.88 | 24.37 | 24.37 | qfq | 1,358,900 | 32,989,711 | 1.46% |
| 2023-09-25 | 24.14 | 24.39 | 23.70 | 24.02 | 24.02 | qfq | 983,158 | 23,557,884 | -0.41% |
| 2023-09-22 | 23.55 | 24.12 | 23.45 | 24.12 | 24.12 | qfq | 1,390,580 | 33,233,594 | 1.56% |
| 2023-09-21 | 24.07 | 24.47 | 23.72 | 23.75 | 23.75 | qfq | 1,104,496 | 26,567,761 | -1.45% |
| 2023-09-20 | 23.97 | 24.22 | 23.59 | 24.10 | 24.10 | qfq | 1,221,996 | 29,298,569 | 0.54% |
| 2023-09-19 | 23.88 | 24.14 | 23.60 | 23.97 | 23.97 | qfq | 1,238,400 | 29,624,851 | 0.38% |
| 2023-09-18 | 23.85 | 24.18 | 23.44 | 23.88 | 23.88 | qfq | 1,596,167 | 37,954,141 | 0.13% |
| 2023-09-15 | 24.58 | 24.97 | 23.72 | 23.85 | 23.85 | qfq | 2,906,297 | 70,217,045 | -3.28% |
| 2023-09-14 | 25.90 | 25.90 | 24.45 | 24.66 | 24.66 | qfq | 3,979,400 | 99,601,257 | -6.34% |
| 2023-09-13 | 25.15 | 26.50 | 24.94 | 26.33 | 26.33 | qfq | 5,860,850 | 151,226,908 | 4.69% |
| 2023-09-12 | 25.30 | 25.39 | 24.73 | 25.15 | 25.15 | qfq | 1,614,200 | 40,438,680 | -0.44% |
| 2023-09-11 | 24.65 | 25.28 | 24.23 | 25.26 | 25.26 | qfq | 2,751,206 | 68,790,657 | 2.52% |
| 2023-09-08 | 24.54 | 24.98 | 24.31 | 24.64 | 24.64 | qfq | 1,918,900 | 47,159,210 | -0.08% |
| 2023-09-07 | 24.90 | 25.05 | 24.45 | 24.66 | 24.66 | qfq | 2,286,700 | 56,423,861 | -1.32% |
| 2023-09-06 | 26.00 | 26.05 | 24.58 | 24.99 | 24.99 | qfq | 3,491,930 | 86,921,678 | -2.95% |
| 2023-09-05 | 26.52 | 26.60 | 25.46 | 25.75 | 25.75 | qfq | 4,071,004 | 104,827,942 | -2.05% |
| 2023-09-04 | 25.46 | 26.56 | 25.18 | 26.29 | 26.29 | qfq | 5,677,787 | 147,539,800 | 4.16% |
| 2023-09-01 | 26.14 | 26.22 | 25.04 | 25.24 | 25.24 | qfq | 4,302,173 | 108,966,894 | -2.92% |
| 2023-08-31 | 26.86 | 27.20 | 25.15 | 26.00 | 26.00 | qfq | 7,605,224 | 196,620,343 | -6.00% |
| 2023-08-30 | 29.25 | 29.49 | 27.33 | 27.66 | 27.66 | qfq | 8,207,378 | 230,480,098 | -8.50% |
| 2023-08-29 | 28.34 | 30.77 | 27.52 | 30.23 | 30.23 | qfq | 10,182,441 | 303,630,384 | 6.52% |
| 2023-08-28 | 31.00 | 31.75 | 28.30 | 28.38 | 28.38 | qfq | 10,792,781 | 325,796,352 | -3.47% |
| 2023-08-25 | 27.19 | 31.85 | 26.67 | 29.40 | 29.40 | qfq | 12,690,988 | 372,782,293 | 7.10% |
| 2023-08-24 | 27.31 | 29.15 | 26.17 | 27.45 | 27.45 | qfq | 9,452,443 | 257,932,817 | -7.48% |
| 2023-08-23 | 27.98 | 31.00 | 27.53 | 29.67 | 29.67 | qfq | 12,209,916 | 356,676,167 | 1.33% |
| 2023-08-22 | 29.15 | 33.00 | 27.15 | 29.28 | 29.28 | qfq | 14,546,313 | 420,026,160 | -2.79% |
| 2023-08-21 | 25.12 | 30.12 | 24.83 | 30.12 | 30.12 | qfq | 11,555,709 | 316,905,173 | 20.00% |
| 2023-08-18 | 24.19 | 25.87 | 23.85 | 25.10 | 25.10 | qfq | 6,818,250 | 171,051,930 | 3.12% |
| 2023-08-17 | 24.50 | 24.57 | 23.10 | 24.34 | 24.34 | qfq | 3,838,204 | 91,482,330 | -0.61% |
| 2023-08-16 | 23.88 | 24.80 | 23.60 | 24.49 | 24.49 | qfq | 3,797,336 | 92,410,157 | 0.66% |
| 2023-08-15 | 23.44 | 24.87 | 23.31 | 24.33 | 24.33 | qfq | 4,514,711 | 109,648,305 | 2.74% |
| 2023-08-14 | 22.80 | 23.72 | 22.58 | 23.68 | 23.68 | qfq | 2,624,352 | 61,483,741 | 2.69% |
| 2023-08-11 | 22.98 | 23.90 | 22.95 | 23.06 | 23.06 | qfq | 1,816,857 | 42,342,439 | -0.82% |
| 2023-08-10 | 23.10 | 23.38 | 22.68 | 23.25 | 23.25 | qfq | 2,963,159 | 68,298,909 | -1.27% |
| 2023-08-09 | 23.30 | 23.89 | 23.14 | 23.55 | 23.55 | qfq | 2,527,751 | 59,620,129 | 0.56% |
| 2023-08-08 | 23.60 | 24.06 | 23.32 | 23.42 | 23.42 | qfq | 3,639,249 | 86,275,274 | -1.14% |
| 2023-08-07 | 23.33 | 23.70 | 22.80 | 23.69 | 23.69 | qfq | 3,037,301 | 71,080,247 | 1.54% |
| 2023-08-04 | 23.61 | 23.71 | 23.10 | 23.33 | 23.33 | qfq | 2,933,464 | 68,416,413 | -0.30% |
| 2023-08-03 | 23.64 | 23.66 | 23.05 | 23.40 | 23.40 | qfq | 2,452,164 | 57,415,463 | -0.89% |
| 2023-08-02 | 23.93 | 24.00 | 23.28 | 23.61 | 23.61 | qfq | 2,979,134 | 70,057,229 | -1.34% |
| 2023-08-01 | 24.65 | 24.85 | 23.72 | 23.93 | 23.93 | qfq | 5,235,518 | 126,024,565 | -3.97% |
| 2023-07-31 | 25.25 | 26.00 | 24.65 | 24.92 | 24.92 | qfq | 6,978,122 | 175,667,783 | -0.40% |
| 2023-07-28 | 25.88 | 26.35 | 24.91 | 25.02 | 25.02 | qfq | 8,334,620 | 211,141,844 | -3.73% |
| 2023-07-27 | 27.05 | 28.21 | 25.71 | 25.99 | 25.99 | qfq | 13,303,021 | 359,139,654 | -1.74% |
| 2023-07-26 | 22.45 | 26.45 | 22.21 | 26.45 | 26.45 | qfq | 8,405,387 | 214,300,087 | 20.01% |
| 2023-07-25 | 22.32 | 22.66 | 21.87 | 22.04 | 22.04 | qfq | 2,964,209 | 65,864,278 | 0.14% |
| 2023-07-24 | 23.00 | 23.64 | 21.50 | 22.01 | 22.01 | qfq | 5,028,466 | 111,203,744 | -8.94% |
| 2023-07-21 | 23.53 | 25.07 | 23.53 | 24.17 | 24.17 | qfq | 5,110,520 | 124,641,544 | 1.98% |
| 2023-07-20 | 24.07 | 24.87 | 23.60 | 23.70 | 23.70 | qfq | 5,340,232 | 128,861,850 | -4.44% |
| 2023-07-19 | 22.77 | 27.34 | 22.73 | 24.80 | 24.80 | qfq | 7,613,353 | 189,446,222 | 8.87% |
| 2023-07-18 | 23.27 | 23.28 | 22.66 | 22.78 | 22.78 | qfq | 2,237,556 | 51,095,936 | -2.90% |