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
多瑞医药301075.SZ
最近收盘价53.512026-07-17
最近交易日2026-07-17
成交量（股）3,779,879
成交额（元）213,047,823
日线记录720
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 64.13 | 64.40 | 52.53 | 53.51 | 53.51 | qfq | 3,779,879 | 213,047,823 | -16.60% |
| 2026-07-16 | 60.00 | 66.68 | 58.49 | 64.16 | 64.16 | qfq | 2,528,100 | 160,754,560 | 6.58% |
| 2026-07-15 | 58.10 | 62.35 | 58.00 | 60.20 | 60.20 | qfq | 1,483,200 | 89,572,633 | 3.19% |
| 2026-07-14 | 58.58 | 59.51 | 55.00 | 58.34 | 58.34 | qfq | 1,713,301 | 97,221,903 | -0.41% |
| 2026-07-13 | 62.87 | 64.55 | 57.93 | 58.58 | 58.58 | qfq | 1,798,300 | 108,670,578 | -7.60% |
| 2026-07-10 | 58.65 | 64.00 | 58.00 | 63.40 | 63.40 | qfq | 2,565,041 | 158,244,667 | 8.10% |
| 2026-07-09 | 59.70 | 60.85 | 55.81 | 58.65 | 58.65 | qfq | 2,049,284 | 120,469,006 | -2.28% |
| 2026-07-08 | 59.47 | 60.20 | 58.30 | 60.02 | 60.02 | qfq | 1,549,700 | 91,978,506 | -0.22% |
| 2026-07-07 | 59.17 | 60.59 | 57.09 | 60.15 | 60.15 | qfq | 1,468,900 | 86,159,923 | 0.65% |
| 2026-07-06 | 59.50 | 64.66 | 58.14 | 59.76 | 59.76 | qfq | 2,100,725 | 128,770,774 | 1.39% |
| 2026-07-03 | 59.40 | 60.20 | 58.01 | 58.94 | 58.94 | qfq | 1,094,601 | 64,570,257 | -0.27% |
| 2026-07-02 | 59.88 | 62.92 | 58.91 | 59.10 | 59.10 | qfq | 1,624,605 | 97,929,208 | -1.10% |
| 2026-07-01 | 57.01 | 60.58 | 56.00 | 59.76 | 59.76 | qfq | 1,698,309 | 99,535,151 | 4.82% |
| 2026-06-30 | 58.62 | 59.99 | 56.73 | 57.01 | 57.01 | qfq | 1,683,846 | 97,558,080 | -2.21% |
| 2026-06-29 | 59.21 | 60.86 | 54.89 | 58.30 | 58.30 | qfq | 2,581,266 | 148,863,199 | -1.54% |
| 2026-06-26 | 62.84 | 63.17 | 58.00 | 59.21 | 59.21 | qfq | 1,913,933 | 114,594,456 | -6.87% |
| 2026-06-25 | 64.08 | 65.33 | 61.20 | 63.58 | 63.58 | qfq | 1,725,341 | 108,903,107 | 0.89% |
| 2026-06-24 | 66.46 | 66.55 | 61.84 | 63.02 | 63.02 | qfq | 1,339,500 | 84,878,864 | -5.18% |
| 2026-06-23 | 65.93 | 67.74 | 64.40 | 66.46 | 66.46 | qfq | 1,158,600 | 76,961,458 | 1.71% |
| 2026-06-22 | 67.17 | 67.29 | 62.86 | 65.34 | 65.34 | qfq | 1,465,497 | 94,371,579 | -2.64% |
| 2026-06-18 | 67.11 | 68.36 | 65.92 | 67.11 | 67.11 | qfq | 835,600 | 56,223,211 | -0.31% |
| 2026-06-17 | 69.80 | 69.92 | 67.00 | 67.32 | 67.32 | qfq | 902,900 | 61,270,448 | -2.87% |
| 2026-06-16 | 69.02 | 71.29 | 67.38 | 69.31 | 69.31 | qfq | 1,000,463 | 69,140,711 | 0.64% |
| 2026-06-15 | 66.73 | 69.50 | 65.80 | 68.87 | 68.87 | qfq | 1,381,000 | 93,511,627 | 4.35% |
| 2026-06-12 | 67.54 | 67.83 | 65.15 | 66.00 | 66.00 | qfq | 1,217,805 | 80,995,380 | -0.71% |
| 2026-06-11 | 70.50 | 70.95 | 65.84 | 66.47 | 66.47 | qfq | 1,822,305 | 122,502,135 | -6.51% |
| 2026-06-10 | 71.16 | 72.35 | 68.94 | 71.10 | 71.10 | qfq | 1,046,600 | 73,634,527 | 0.06% |
| 2026-06-09 | 72.72 | 73.98 | 69.60 | 71.06 | 71.06 | qfq | 1,103,096 | 78,650,709 | -1.32% |
| 2026-06-08 | 71.00 | 73.28 | 68.17 | 72.01 | 72.01 | qfq | 1,362,876 | 97,840,438 | -0.91% |
| 2026-06-05 | 72.77 | 74.85 | 71.60 | 72.67 | 72.67 | qfq | 1,007,000 | 73,461,025 | -0.10% |
| 2026-06-04 | 71.87 | 73.87 | 71.01 | 72.74 | 72.74 | qfq | 1,119,100 | 81,357,381 | 1.30% |
| 2026-06-03 | 73.95 | 73.95 | 69.20 | 71.81 | 71.81 | qfq | 2,030,436 | 145,352,244 | -2.89% |
| 2026-06-02 | 75.79 | 77.48 | 72.79 | 73.95 | 73.95 | qfq | 1,326,597 | 98,285,116 | -3.12% |
| 2026-06-01 | 73.85 | 78.88 | 73.85 | 76.33 | 76.33 | qfq | 1,570,900 | 121,133,415 | 2.33% |
| 2026-05-29 | 77.62 | 80.89 | 73.85 | 74.59 | 74.59 | qfq | 1,614,700 | 123,259,834 | -3.31% |
| 2026-05-28 | 76.22 | 77.52 | 71.67 | 77.14 | 77.14 | qfq | 2,415,136 | 179,818,072 | 1.18% |
| 2026-05-27 | 76.39 | 78.88 | 75.01 | 76.24 | 76.24 | qfq | 1,804,796 | 139,020,253 | -0.18% |
| 2026-05-26 | 78.95 | 78.95 | 74.07 | 76.38 | 76.38 | qfq | 2,065,000 | 157,690,103 | -4.76% |
| 2026-05-25 | 88.29 | 90.19 | 79.18 | 80.20 | 80.20 | qfq | 3,722,370 | 307,884,146 | -9.07% |
| 2026-05-22 | 85.95 | 88.88 | 83.00 | 88.20 | 88.20 | qfq | 2,147,300 | 182,874,560 | 3.68% |
| 2026-05-21 | 87.31 | 88.99 | 85.06 | 85.07 | 85.07 | qfq | 1,985,600 | 172,683,057 | -2.55% |
| 2026-05-20 | 88.96 | 92.99 | 85.66 | 87.30 | 87.30 | qfq | 3,293,900 | 292,047,336 | -1.87% |
| 2026-05-19 | 84.66 | 89.21 | 84.11 | 88.96 | 88.96 | qfq | 2,721,195 | 235,610,265 | 6.17% |
| 2026-05-18 | 83.54 | 86.42 | 81.00 | 83.79 | 83.79 | qfq | 2,291,776 | 193,129,750 | 0.10% |
| 2026-05-15 | 87.00 | 88.25 | 82.60 | 83.71 | 83.71 | qfq | 3,066,676 | 259,384,616 | -4.00% |
| 2026-05-14 | 81.99 | 89.88 | 80.29 | 87.20 | 87.20 | qfq | 4,165,300 | 362,040,317 | 5.97% |
| 2026-05-13 | 80.40 | 83.51 | 79.32 | 82.29 | 82.29 | qfq | 3,441,909 | 281,062,847 | 2.36% |
| 2026-05-12 | 84.80 | 85.50 | 78.69 | 80.39 | 80.39 | qfq | 4,326,513 | 354,938,290 | -4.43% |
| 2026-05-11 | 85.01 | 87.00 | 81.38 | 84.12 | 84.12 | qfq | 2,982,484 | 249,073,745 | -0.95% |
| 2026-05-08 | 81.50 | 86.00 | 80.21 | 84.93 | 84.93 | qfq | 3,084,314 | 257,973,031 | 4.21% |
| 2026-05-07 | 81.70 | 83.05 | 79.03 | 81.50 | 81.50 | qfq | 2,142,300 | 171,747,199 | -0.24% |
| 2026-05-06 | 82.95 | 86.00 | 81.60 | 81.70 | 81.70 | qfq | 2,662,611 | 223,173,955 | -2.10% |
| 2026-04-30 | 82.17 | 83.99 | 80.30 | 83.45 | 83.45 | qfq | 1,913,624 | 156,455,255 | 2.46% |
| 2026-04-29 | 79.87 | 83.13 | 76.01 | 81.45 | 81.45 | qfq | 2,585,100 | 208,874,791 | 0.92% |
| 2026-04-28 | 80.66 | 84.48 | 79.72 | 80.71 | 80.71 | qfq | 2,996,526 | 246,465,459 | -0.01% |
| 2026-04-27 | 78.93 | 80.89 | 76.00 | 80.72 | 80.72 | qfq | 1,651,796 | 129,858,413 | 1.97% |
| 2026-04-24 | 75.00 | 80.24 | 73.90 | 79.16 | 79.16 | qfq | 3,225,705 | 250,550,524 | 5.55% |
| 2026-04-23 | 76.55 | 76.73 | 73.51 | 75.00 | 75.00 | qfq | 2,631,326 | 197,927,092 | -2.25% |
| 2026-04-22 | 81.68 | 84.66 | 73.18 | 76.73 | 76.73 | qfq | 3,506,255 | 270,599,200 | -5.90% |
| 2026-04-21 | 81.24 | 83.86 | 79.21 | 81.54 | 81.54 | qfq | 2,850,255 | 231,547,480 | -0.07% |
| 2026-04-20 | 75.99 | 82.76 | 75.64 | 81.60 | 81.60 | qfq | 4,829,650 | 382,133,718 | 6.62% |
| 2026-04-17 | 70.00 | 76.81 | 69.90 | 76.53 | 76.53 | qfq | 4,037,046 | 301,984,001 | 8.51% |
| 2026-04-16 | 68.14 | 71.38 | 66.10 | 70.53 | 70.53 | qfq | 3,380,200 | 233,259,689 | 4.03% |
| 2026-04-15 | 67.37 | 69.50 | 65.50 | 67.80 | 67.80 | qfq | 2,212,196 | 150,083,209 | 1.97% |
| 2026-04-14 | 65.75 | 67.80 | 63.59 | 66.49 | 66.49 | qfq | 2,446,996 | 160,821,604 | 1.28% |
| 2026-04-13 | 65.73 | 66.39 | 63.46 | 65.65 | 65.65 | qfq | 1,212,586 | 78,269,017 | -0.12% |
| 2026-04-10 | 64.31 | 68.32 | 62.86 | 65.73 | 65.73 | qfq | 1,773,797 | 117,735,675 | 3.84% |
| 2026-04-09 | 63.93 | 63.93 | 61.69 | 63.30 | 63.30 | qfq | 1,200,217 | 74,877,702 | -1.05% |
| 2026-04-08 | 62.74 | 64.76 | 62.47 | 63.97 | 63.97 | qfq | 1,264,183 | 80,516,074 | 2.60% |
| 2026-04-07 | 63.98 | 63.98 | 61.83 | 62.35 | 62.35 | qfq | 1,154,625 | 72,290,373 | -1.55% |
| 2026-04-03 | 62.28 | 63.80 | 60.77 | 63.33 | 63.33 | qfq | 1,459,425 | 90,771,135 | 1.60% |
| 2026-04-02 | 63.51 | 63.59 | 61.71 | 62.33 | 62.33 | qfq | 1,220,678 | 76,502,739 | -0.89% |
| 2026-04-01 | 64.00 | 64.26 | 62.18 | 62.89 | 62.89 | qfq | 1,684,655 | 106,145,706 | 1.11% |
| 2026-03-31 | 66.01 | 66.13 | 62.20 | 62.20 | 62.20 | qfq | 2,402,923 | 151,670,277 | -5.30% |
| 2026-03-30 | 64.80 | 66.65 | 62.88 | 65.68 | 65.68 | qfq | 2,831,921 | 183,552,069 | -0.48% |
| 2026-03-27 | 73.97 | 76.96 | 65.29 | 66.00 | 66.00 | qfq | 5,792,269 | 394,025,370 | -12.64% |
| 2026-03-26 | 80.00 | 80.99 | 74.10 | 75.55 | 75.55 | qfq | 1,719,700 | 132,483,958 | -6.21% |
| 2026-03-25 | 79.41 | 83.57 | 77.03 | 80.55 | 80.55 | qfq | 1,771,277 | 143,491,258 | 3.26% |
| 2026-03-24 | 76.00 | 78.10 | 75.02 | 78.01 | 78.01 | qfq | 1,131,900 | 86,684,719 | 5.79% |
| 2026-03-23 | 77.54 | 78.06 | 73.00 | 73.74 | 73.74 | qfq | 1,514,400 | 113,695,906 | -5.72% |
| 2026-03-20 | 81.29 | 82.30 | 77.99 | 78.21 | 78.21 | qfq | 745,222 | 59,692,025 | -3.31% |
| 2026-03-19 | 84.00 | 85.87 | 80.47 | 80.89 | 80.89 | qfq | 709,508 | 58,155,244 | -3.41% |
| 2026-03-18 | 82.83 | 84.18 | 81.70 | 83.75 | 83.75 | qfq | 773,808 | 64,279,840 | 1.01% |
| 2026-03-17 | 83.00 | 83.98 | 81.62 | 82.91 | 82.91 | qfq | 1,125,696 | 93,177,872 | 0.18% |
| 2026-03-16 | 85.92 | 87.20 | 82.52 | 82.76 | 82.76 | qfq | 1,602,708 | 134,367,210 | -3.68% |
| 2026-03-13 | 87.48 | 88.23 | 84.40 | 85.92 | 85.92 | qfq | 1,301,000 | 112,250,284 | -1.68% |
| 2026-03-12 | 89.00 | 89.50 | 85.85 | 87.39 | 87.39 | qfq | 2,085,804 | 181,855,308 | -3.24% |
| 2026-03-11 | 93.95 | 94.99 | 89.00 | 90.32 | 90.32 | qfq | 2,298,425 | 209,711,422 | -4.23% |
| 2026-03-10 | 90.50 | 98.29 | 87.90 | 94.31 | 94.31 | qfq | 2,715,978 | 254,246,983 | 4.19% |
| 2026-03-09 | 82.88 | 91.39 | 82.80 | 90.52 | 90.52 | qfq | 2,872,618 | 250,535,246 | 7.95% |
| 2026-03-06 | 80.77 | 87.18 | 78.20 | 83.85 | 83.85 | qfq | 2,325,700 | 193,824,701 | 3.42% |
| 2026-03-05 | 80.92 | 82.98 | 78.95 | 81.08 | 81.08 | qfq | 2,038,708 | 164,438,473 | 2.70% |
| 2026-03-04 | 75.59 | 83.50 | 73.39 | 78.95 | 78.95 | qfq | 2,194,403 | 173,558,319 | 4.45% |
| 2026-03-03 | 75.44 | 78.00 | 72.60 | 75.59 | 75.59 | qfq | 1,533,641 | 114,960,322 | 0.95% |
| 2026-03-02 | 74.00 | 74.88 | 70.45 | 74.88 | 74.88 | qfq | 1,663,000 | 121,706,367 | 0.51% |
| 2026-02-27 | 64.13 | 74.99 | 63.35 | 74.50 | 74.50 | qfq | 2,750,486 | 194,115,594 | 16.22% |
| 2026-02-24 | 62.27 | 64.56 | 62.13 | 64.10 | 64.10 | qfq | 766,700 | 48,886,937 | 3.25% |
| 2026-02-13 | 62.14 | 63.39 | 61.28 | 62.08 | 62.08 | qfq | 516,400 | 32,383,321 | 0.31% |
| 2026-02-12 | 62.88 | 62.88 | 61.60 | 61.89 | 61.89 | qfq | 536,500 | 33,278,246 | -0.48% |
| 2026-02-11 | 64.45 | 64.45 | 61.63 | 62.19 | 62.19 | qfq | 789,800 | 49,259,481 | -2.29% |
| 2026-02-10 | 64.16 | 65.00 | 62.70 | 63.65 | 63.65 | qfq | 511,100 | 32,528,255 | -0.79% |
| 2026-02-09 | 62.09 | 64.34 | 61.10 | 64.16 | 64.16 | qfq | 766,500 | 48,133,498 | 4.00% |
| 2026-02-06 | 60.99 | 62.54 | 60.68 | 61.69 | 61.69 | qfq | 539,400 | 33,321,008 | 0.78% |
| 2026-02-05 | 61.72 | 62.87 | 61.00 | 61.21 | 61.21 | qfq | 528,300 | 32,481,119 | -1.46% |
| 2026-02-04 | 62.58 | 63.83 | 61.61 | 62.12 | 62.12 | qfq | 411,800 | 25,641,208 | -0.74% |
| 2026-02-03 | 63.26 | 63.88 | 61.09 | 62.58 | 62.58 | qfq | 905,000 | 56,383,183 | 0.69% |
| 2026-02-02 | 61.42 | 65.66 | 61.42 | 62.15 | 62.15 | qfq | 1,141,000 | 72,560,570 | 0.00% |
| 2026-01-30 | 62.09 | 63.11 | 61.10 | 62.15 | 62.15 | qfq | 1,008,153 | 62,664,059 | -0.29% |
| 2026-01-29 | 65.35 | 65.83 | 62.12 | 62.33 | 62.33 | qfq | 1,113,206 | 70,808,793 | -4.71% |
| 2026-01-28 | 67.98 | 69.80 | 65.01 | 65.41 | 65.41 | qfq | 1,028,306 | 68,346,394 | -3.77% |
| 2026-01-27 | 68.23 | 68.50 | 65.61 | 67.97 | 67.97 | qfq | 1,394,500 | 93,359,318 | -0.40% |
| 2026-01-26 | 68.41 | 70.00 | 65.13 | 68.24 | 68.24 | qfq | 1,630,300 | 110,626,304 | -0.25% |
| 2026-01-23 | 66.42 | 69.63 | 65.83 | 68.41 | 68.41 | qfq | 1,242,254 | 84,380,802 | 4.17% |
| 2026-01-22 | 65.68 | 66.50 | 64.00 | 65.67 | 65.67 | qfq | 1,508,607 | 98,882,456 | -0.02% |
| 2026-01-21 | 64.89 | 67.88 | 63.11 | 65.68 | 65.68 | qfq | 2,040,413 | 134,331,703 | 1.22% |
| 2026-01-20 | 64.50 | 65.65 | 62.70 | 64.89 | 64.89 | qfq | 1,118,550 | 71,737,024 | 0.78% |
| 2026-01-19 | 62.62 | 66.77 | 62.12 | 64.39 | 64.39 | qfq | 1,683,863 | 108,480,180 | 2.01% |
| 2026-01-16 | 65.21 | 65.21 | 60.30 | 63.12 | 63.12 | qfq | 1,691,899 | 106,786,327 | 0.65% |
| 2026-01-15 | 56.13 | 64.80 | 56.10 | 62.71 | 62.71 | qfq | 2,654,583 | 164,706,293 | 11.48% |
| 2026-01-14 | 56.80 | 58.67 | 54.90 | 56.25 | 56.25 | qfq | 1,585,600 | 89,786,524 | 1.01% |
| 2026-01-13 | 56.10 | 57.94 | 55.65 | 55.69 | 55.69 | qfq | 1,236,182 | 70,205,228 | -0.73% |
| 2026-01-12 | 57.60 | 57.60 | 54.98 | 56.10 | 56.10 | qfq | 1,768,950 | 98,413,774 | 0.41% |
| 2026-01-09 | 57.52 | 57.52 | 55.42 | 55.87 | 55.87 | qfq | 783,499 | 43,738,766 | -1.64% |
| 2026-01-08 | 55.62 | 57.30 | 55.00 | 56.80 | 56.80 | qfq | 1,204,850 | 67,701,079 | 2.21% |
| 2026-01-07 | 56.29 | 57.67 | 55.00 | 55.57 | 55.57 | qfq | 1,167,000 | 65,589,312 | -1.40% |
| 2026-01-06 | 58.70 | 58.99 | 56.16 | 56.36 | 56.36 | qfq | 1,010,723 | 57,254,168 | -3.61% |
| 2026-01-05 | 59.67 | 59.92 | 58.10 | 58.47 | 58.47 | qfq | 1,110,852 | 65,335,823 | -2.01% |
| 2025-12-31 | 58.40 | 60.42 | 58.08 | 59.67 | 59.67 | qfq | 1,590,655 | 94,211,087 | 1.67% |
| 2025-12-30 | 56.12 | 59.95 | 55.18 | 58.69 | 58.69 | qfq | 2,261,800 | 132,261,493 | 3.73% |
| 2025-12-29 | 51.49 | 57.28 | 51.46 | 56.58 | 56.58 | qfq | 3,093,919 | 166,749,671 | 9.89% |
| 2025-12-26 | 53.57 | 53.57 | 51.42 | 51.49 | 51.49 | qfq | 1,289,400 | 66,843,678 | -2.31% |
| 2025-12-25 | 52.00 | 53.22 | 51.51 | 52.71 | 52.71 | qfq | 926,000 | 48,324,271 | 0.11% |
| 2025-12-24 | 51.57 | 53.11 | 50.50 | 52.65 | 52.65 | qfq | 1,137,707 | 59,290,244 | 2.09% |
| 2025-12-23 | 49.89 | 52.32 | 49.50 | 51.57 | 51.57 | qfq | 1,416,016 | 72,608,882 | 3.14% |
| 2025-12-22 | 50.90 | 50.92 | 48.75 | 50.00 | 50.00 | qfq | 1,331,229 | 65,969,710 | -1.77% |
| 2025-12-19 | 51.62 | 51.88 | 50.70 | 50.90 | 50.90 | qfq | 980,100 | 50,026,963 | -1.39% |
| 2025-12-18 | 48.53 | 52.77 | 48.53 | 51.62 | 51.62 | qfq | 1,636,400 | 83,943,469 | 5.45% |
| 2025-12-17 | 48.20 | 49.08 | 47.69 | 48.95 | 48.95 | qfq | 607,600 | 29,405,417 | 1.26% |
| 2025-12-16 | 48.68 | 49.65 | 48.16 | 48.34 | 48.34 | qfq | 698,900 | 34,074,211 | -0.80% |
| 2025-12-15 | 50.29 | 50.79 | 48.51 | 48.73 | 48.73 | qfq | 1,050,039 | 52,137,317 | -2.83% |
| 2025-12-12 | 50.00 | 51.33 | 49.72 | 50.15 | 50.15 | qfq | 1,092,391 | 55,043,575 | -0.79% |
| 2025-12-11 | 51.60 | 52.55 | 50.20 | 50.55 | 50.55 | qfq | 988,169 | 50,566,084 | -2.60% |
| 2025-12-10 | 52.67 | 53.26 | 50.66 | 51.90 | 51.90 | qfq | 1,443,172 | 74,373,758 | -2.17% |
| 2025-12-09 | 51.22 | 53.88 | 51.02 | 53.05 | 53.05 | qfq | 2,222,800 | 117,274,869 | 3.59% |
| 2025-12-08 | 49.88 | 51.79 | 48.70 | 51.21 | 51.21 | qfq | 2,050,789 | 103,156,402 | 4.51% |
| 2025-12-05 | 48.45 | 49.24 | 47.89 | 49.00 | 49.00 | qfq | 786,000 | 38,288,356 | 0.72% |
| 2025-12-04 | 49.28 | 49.98 | 48.38 | 48.65 | 48.65 | qfq | 801,416 | 39,289,154 | -1.28% |
| 2025-12-03 | 48.71 | 49.89 | 48.67 | 49.28 | 49.28 | qfq | 1,402,600 | 69,121,014 | 0.57% |
| 2025-12-02 | 48.20 | 49.45 | 47.69 | 49.00 | 49.00 | qfq | 1,701,187 | 82,717,946 | 1.74% |
| 2025-12-01 | 47.67 | 49.45 | 47.20 | 48.16 | 48.16 | qfq | 1,561,900 | 75,698,641 | 1.07% |
| 2025-11-28 | 48.10 | 48.20 | 46.95 | 47.65 | 47.65 | qfq | 1,151,900 | 54,811,130 | 0.06% |
| 2025-11-27 | 48.01 | 48.78 | 46.70 | 47.62 | 47.62 | qfq | 2,163,792 | 102,730,456 | -1.51% |
| 2025-11-26 | 49.15 | 50.09 | 47.29 | 48.35 | 48.35 | qfq | 1,952,200 | 94,452,561 | -1.25% |
| 2025-11-25 | 49.11 | 51.25 | 48.81 | 48.96 | 48.96 | qfq | 1,202,794 | 59,923,288 | -0.29% |
| 2025-11-24 | 47.60 | 49.84 | 46.17 | 49.10 | 49.10 | qfq | 1,282,400 | 62,179,911 | 3.09% |
| 2025-11-21 | 49.75 | 49.75 | 46.64 | 47.63 | 47.63 | qfq | 2,084,200 | 99,390,670 | -2.42% |
| 2025-11-20 | 50.17 | 50.35 | 48.72 | 48.81 | 48.81 | qfq | 951,415 | 46,990,123 | -1.45% |
| 2025-11-19 | 51.51 | 51.54 | 49.30 | 49.53 | 49.53 | qfq | 1,425,000 | 71,099,498 | -3.62% |
| 2025-11-18 | 52.72 | 52.85 | 51.02 | 51.39 | 51.39 | qfq | 1,479,800 | 76,703,808 | -2.52% |
| 2025-11-17 | 53.64 | 54.26 | 52.52 | 52.72 | 52.72 | qfq | 1,592,099 | 84,195,172 | -2.17% |
| 2025-11-14 | 55.30 | 56.34 | 53.74 | 53.89 | 53.89 | qfq | 1,920,801 | 105,003,151 | -3.35% |
| 2025-11-13 | 57.79 | 57.99 | 54.68 | 55.76 | 55.76 | qfq | 2,712,600 | 151,247,174 | -3.51% |
| 2025-11-12 | 56.80 | 61.69 | 55.97 | 57.79 | 57.79 | qfq | 3,590,821 | 211,804,186 | 2.23% |
| 2025-11-11 | 56.72 | 57.40 | 55.71 | 56.53 | 56.53 | qfq | 1,585,300 | 89,782,586 | 0.02% |
| 2025-11-10 | 56.10 | 57.79 | 55.45 | 56.52 | 56.52 | qfq | 1,952,572 | 110,710,825 | 1.07% |
| 2025-11-07 | 55.80 | 56.85 | 55.09 | 55.92 | 55.92 | qfq | 1,595,500 | 89,246,036 | 0.02% |
| 2025-11-06 | 57.00 | 57.84 | 55.05 | 55.91 | 55.91 | qfq | 1,866,030 | 104,426,336 | -1.36% |
| 2025-11-05 | 57.48 | 57.48 | 55.19 | 56.68 | 56.68 | qfq | 1,399,100 | 78,484,348 | -0.49% |
| 2025-11-04 | 57.79 | 57.83 | 55.21 | 56.96 | 56.96 | qfq | 1,764,900 | 99,828,027 | -0.92% |
| 2025-11-03 | 56.34 | 57.49 | 55.02 | 57.49 | 57.49 | qfq | 2,077,633 | 117,291,961 | 2.35% |
| 2025-10-31 | 55.18 | 57.86 | 55.18 | 56.17 | 56.17 | qfq | 2,745,400 | 155,597,284 | 1.08% |
| 2025-10-30 | 57.68 | 58.09 | 55.16 | 55.57 | 55.57 | qfq | 2,726,600 | 153,391,814 | -3.61% |
| 2025-10-29 | 57.47 | 58.12 | 55.40 | 57.65 | 57.65 | qfq | 2,841,700 | 160,995,887 | 0.51% |
| 2025-10-28 | 56.04 | 57.92 | 55.39 | 57.36 | 57.36 | qfq | 3,685,923 | 209,880,817 | 2.65% |
| 2025-10-27 | 55.41 | 56.43 | 54.49 | 55.88 | 55.88 | qfq | 2,982,600 | 166,187,425 | 1.49% |
| 2025-10-24 | 56.49 | 56.77 | 54.60 | 55.06 | 55.06 | qfq | 4,488,410 | 249,423,696 | -1.18% |
| 2025-10-23 | 58.00 | 59.49 | 52.25 | 55.72 | 55.72 | qfq | 6,874,790 | 381,223,444 | -4.95% |
| 2025-10-22 | 53.94 | 61.88 | 53.90 | 58.62 | 58.62 | qfq | 7,726,633 | 446,406,348 | 10.21% |
| 2025-10-21 | 52.03 | 55.50 | 51.02 | 53.19 | 53.19 | qfq | 5,228,170 | 277,723,064 | 2.74% |
| 2025-10-20 | 52.06 | 53.70 | 49.66 | 51.77 | 51.77 | qfq | 4,782,297 | 243,955,705 | 0.25% |
| 2025-10-17 | 50.91 | 53.81 | 50.08 | 51.64 | 51.64 | qfq | 5,719,372 | 296,760,797 | 1.65% |
| 2025-10-16 | 45.55 | 54.97 | 45.55 | 50.80 | 50.80 | qfq | 7,460,637 | 372,289,034 | 10.63% |
| 2025-10-15 | 41.54 | 47.28 | 40.91 | 45.92 | 45.92 | qfq | 5,966,135 | 261,722,870 | 9.18% |
| 2025-10-14 | 45.00 | 45.45 | 41.15 | 42.06 | 42.06 | qfq | 7,087,409 | 306,174,133 | 4.94% |
| 2025-09-26 | 41.20 | 41.25 | 39.88 | 40.08 | 40.08 | qfq | 2,336,784 | 94,705,762 | -2.72% |
| 2025-09-25 | 41.97 | 43.19 | 41.00 | 41.20 | 41.20 | qfq | 1,705,497 | 71,452,429 | -2.85% |
| 2025-09-24 | 42.43 | 42.93 | 41.69 | 42.41 | 42.41 | qfq | 1,332,900 | 56,423,144 | -0.66% |
| 2025-09-23 | 41.49 | 43.20 | 39.10 | 42.69 | 42.69 | qfq | 3,059,597 | 125,658,487 | 2.47% |
| 2025-09-22 | 41.64 | 41.88 | 40.50 | 41.66 | 41.66 | qfq | 1,865,000 | 76,677,676 | -0.71% |
| 2025-09-19 | 42.78 | 43.16 | 41.80 | 41.96 | 41.96 | qfq | 1,509,035 | 64,030,888 | -2.85% |
| 2025-09-18 | 43.60 | 44.14 | 41.60 | 43.19 | 43.19 | qfq | 2,856,654 | 123,121,184 | -1.39% |
| 2025-09-17 | 43.60 | 44.06 | 43.02 | 43.80 | 43.80 | qfq | 2,145,061 | 93,354,866 | 0.27% |
| 2025-09-16 | 43.25 | 44.24 | 42.70 | 43.68 | 43.68 | qfq | 2,881,928 | 125,401,189 | 1.11% |
| 2025-09-15 | 43.06 | 44.98 | 42.47 | 43.20 | 43.20 | qfq | 2,710,903 | 117,825,509 | -0.85% |
| 2025-09-12 | 43.96 | 46.06 | 43.10 | 43.57 | 43.57 | qfq | 3,261,100 | 143,696,483 | -0.66% |
| 2025-09-11 | 42.90 | 44.40 | 41.82 | 43.86 | 43.86 | qfq | 2,783,586 | 120,840,190 | 1.72% |
| 2025-09-10 | 43.70 | 44.56 | 42.43 | 43.12 | 43.12 | qfq | 3,141,168 | 136,106,252 | -1.49% |
| 2025-09-09 | 46.53 | 47.14 | 42.70 | 43.77 | 43.77 | qfq | 5,935,302 | 261,377,036 | -6.59% |
| 2025-09-08 | 47.26 | 47.51 | 45.92 | 46.86 | 46.86 | qfq | 4,262,130 | 198,648,736 | 0.64% |
| 2025-09-05 | 40.30 | 48.00 | 38.48 | 46.56 | 46.56 | qfq | 8,965,403 | 391,977,710 | 13.92% |
| 2025-09-04 | 38.60 | 42.60 | 38.50 | 40.87 | 40.87 | qfq | 6,558,435 | 268,032,507 | 5.88% |
| 2025-09-03 | 38.10 | 39.33 | 38.07 | 38.60 | 38.60 | qfq | 4,770,542 | 185,061,393 | 1.10% |
| 2025-09-02 | 40.01 | 40.05 | 37.20 | 38.18 | 38.18 | qfq | 7,443,812 | 285,612,571 | -7.26% |
| 2025-09-01 | 43.00 | 43.48 | 39.43 | 41.17 | 41.17 | qfq | 12,307,100 | 509,157,389 | -9.36% |
| 2025-08-29 | 45.77 | 53.28 | 43.90 | 45.42 | 45.42 | qfq | 17,397,642 | 848,065,402 | 2.30% |
| 2025-08-28 | 40.80 | 46.88 | 40.30 | 44.40 | 44.40 | qfq | 5,939,683 | 259,045,304 | 7.87% |
| 2025-08-27 | 41.79 | 43.00 | 40.76 | 41.16 | 41.16 | qfq | 4,458,821 | 186,448,488 | -1.60% |
| 2025-08-26 | 42.49 | 43.87 | 41.22 | 41.83 | 41.83 | qfq | 3,621,496 | 153,953,608 | -2.31% |
| 2025-08-25 | 45.18 | 45.24 | 42.31 | 42.82 | 42.82 | qfq | 6,298,969 | 272,105,925 | -5.85% |
| 2025-08-22 | 41.94 | 46.10 | 40.81 | 45.48 | 45.48 | qfq | 9,796,602 | 426,099,291 | 8.54% |
| 2025-08-21 | 41.48 | 43.98 | 40.80 | 41.90 | 41.90 | qfq | 4,571,650 | 193,258,653 | 1.26% |
| 2025-08-20 | 39.75 | 41.97 | 39.40 | 41.38 | 41.38 | qfq | 5,163,196 | 211,416,075 | 3.24% |
| 2025-08-19 | 38.17 | 40.99 | 37.20 | 40.08 | 40.08 | qfq | 6,950,299 | 271,246,114 | 5.00% |
| 2025-08-18 | 37.76 | 41.14 | 37.24 | 38.17 | 38.17 | qfq | 7,420,296 | 287,925,902 | 1.09% |
| 2025-08-15 | 38.00 | 38.07 | 36.37 | 37.76 | 37.76 | qfq | 3,088,411 | 115,756,695 | 2.30% |
| 2025-08-14 | 37.80 | 39.50 | 36.90 | 36.91 | 36.91 | qfq | 3,533,422 | 135,946,702 | -2.87% |
| 2025-08-13 | 37.30 | 38.35 | 37.17 | 38.00 | 38.00 | qfq | 3,936,400 | 148,780,350 | 0.53% |
| 2025-08-12 | 35.77 | 37.96 | 34.20 | 37.80 | 37.80 | qfq | 5,867,960 | 212,631,053 | 5.88% |
| 2025-08-11 | 36.58 | 36.69 | 35.42 | 35.70 | 35.70 | qfq | 3,466,700 | 124,721,802 | -1.76% |
| 2025-08-08 | 35.55 | 36.51 | 35.48 | 36.34 | 36.34 | qfq | 1,831,500 | 66,036,286 | 1.65% |
| 2025-08-07 | 36.50 | 36.50 | 35.38 | 35.75 | 35.75 | qfq | 2,348,707 | 83,971,921 | -2.59% |
| 2025-08-06 | 36.66 | 37.22 | 36.00 | 36.70 | 36.70 | qfq | 2,973,850 | 108,753,427 | -0.46% |
| 2025-08-05 | 37.25 | 37.81 | 36.66 | 36.87 | 36.87 | qfq | 2,999,476 | 111,092,703 | -2.20% |
| 2025-08-04 | 37.05 | 37.88 | 35.30 | 37.70 | 37.70 | qfq | 4,699,072 | 172,688,212 | 2.45% |
| 2025-08-01 | 37.41 | 37.76 | 36.22 | 36.80 | 36.80 | qfq | 4,390,861 | 162,293,906 | -3.08% |
| 2025-07-31 | 38.42 | 38.54 | 36.80 | 37.97 | 37.97 | qfq | 7,309,438 | 274,104,109 | -1.63% |
| 2025-07-30 | 36.22 | 42.72 | 35.50 | 38.60 | 38.60 | qfq | 11,545,647 | 453,292,878 | 8.43% |
| 2025-07-29 | 36.85 | 37.41 | 34.62 | 35.60 | 35.60 | qfq | 6,096,000 | 218,752,181 | -4.66% |
| 2025-07-28 | 35.50 | 38.36 | 35.20 | 37.34 | 37.34 | qfq | 4,360,700 | 162,229,358 | 5.48% |
| 2025-07-25 | 34.38 | 35.60 | 34.05 | 35.40 | 35.40 | qfq | 3,643,793 | 127,300,212 | 2.94% |
| 2025-07-24 | 34.57 | 34.88 | 33.94 | 34.39 | 34.39 | qfq | 2,298,500 | 78,893,778 | 1.18% |
| 2025-07-23 | 34.83 | 35.23 | 33.67 | 33.99 | 33.99 | qfq | 3,477,600 | 119,746,564 | -1.90% |
| 2025-07-22 | 36.18 | 37.06 | 34.59 | 34.65 | 34.65 | qfq | 5,771,900 | 205,782,149 | -8.09% |
| 2025-07-21 | 34.46 | 38.50 | 34.11 | 37.70 | 37.70 | qfq | 8,083,000 | 292,732,946 | 12.57% |
| 2025-07-18 | 32.39 | 33.91 | 32.15 | 33.49 | 33.49 | qfq | 3,741,900 | 124,105,069 | 3.40% |
| 2025-07-17 | 32.31 | 32.72 | 31.82 | 32.39 | 32.39 | qfq | 2,021,961 | 65,170,487 | -0.43% |
| 2025-07-16 | 32.58 | 33.58 | 32.31 | 32.53 | 32.53 | qfq | 2,741,900 | 90,456,104 | -0.21% |
| 2025-07-15 | 32.60 | 32.89 | 31.33 | 32.60 | 32.60 | qfq | 3,439,050 | 109,873,992 | 0.15% |
| 2025-07-14 | 31.23 | 33.15 | 30.64 | 32.55 | 32.55 | qfq | 4,536,050 | 146,531,540 | 4.97% |
| 2025-07-11 | 31.49 | 31.62 | 30.51 | 31.01 | 31.01 | qfq | 4,333,600 | 134,259,596 | -1.24% |
| 2025-07-10 | 28.93 | 33.16 | 28.76 | 31.40 | 31.40 | qfq | 7,929,680 | 248,023,466 | 8.54% |
| 2025-07-09 | 29.30 | 29.41 | 28.78 | 28.93 | 28.93 | qfq | 1,939,300 | 56,275,759 | -1.63% |
| 2025-07-08 | 29.25 | 30.07 | 29.01 | 29.41 | 29.41 | qfq | 1,929,100 | 56,985,420 | 0.86% |
| 2025-07-07 | 29.38 | 29.75 | 28.80 | 29.16 | 29.16 | qfq | 2,202,500 | 64,294,094 | -1.98% |
| 2025-07-04 | 30.08 | 30.50 | 29.30 | 29.75 | 29.75 | qfq | 2,891,950 | 85,947,977 | -1.23% |
| 2025-07-03 | 29.45 | 30.80 | 28.89 | 30.12 | 30.12 | qfq | 4,878,250 | 146,765,119 | 4.66% |
| 2025-07-02 | 29.52 | 29.59 | 28.61 | 28.78 | 28.78 | qfq | 1,985,196 | 57,500,398 | -2.47% |
| 2025-07-01 | 29.40 | 30.20 | 28.94 | 29.51 | 29.51 | qfq | 3,222,700 | 94,802,189 | 1.41% |
| 2025-06-30 | 28.99 | 29.63 | 28.60 | 29.10 | 29.10 | qfq | 1,959,400 | 56,807,016 | 0.66% |
| 2025-06-27 | 28.77 | 29.30 | 28.09 | 28.91 | 28.91 | qfq | 2,585,400 | 74,407,260 | 0.52% |
| 2025-06-26 | 29.00 | 29.16 | 28.29 | 28.76 | 28.76 | qfq | 2,819,037 | 80,808,435 | -1.57% |
| 2025-06-25 | 27.99 | 29.90 | 27.75 | 29.22 | 29.22 | qfq | 5,622,178 | 163,154,117 | 5.37% |
| 2025-06-24 | 27.59 | 27.89 | 26.82 | 27.73 | 27.73 | qfq | 2,774,305 | 75,642,381 | 1.50% |
| 2025-06-23 | 25.91 | 28.45 | 25.51 | 27.32 | 27.32 | qfq | 4,465,400 | 123,250,814 | 4.39% |
| 2025-06-20 | 25.60 | 26.88 | 25.37 | 26.17 | 26.17 | qfq | 3,141,491 | 81,974,926 | 2.51% |
| 2025-06-19 | 26.88 | 27.05 | 25.34 | 25.53 | 25.53 | qfq | 3,239,559 | 83,993,050 | -4.88% |
| 2025-06-18 | 27.44 | 27.59 | 26.72 | 26.84 | 26.84 | qfq | 2,189,500 | 59,083,865 | -0.92% |
| 2025-06-17 | 27.60 | 28.30 | 26.94 | 27.09 | 27.09 | qfq | 2,789,500 | 76,375,399 | -1.85% |
| 2025-06-16 | 27.57 | 27.99 | 26.92 | 27.60 | 27.60 | qfq | 2,426,157 | 66,839,216 | 0.55% |
| 2025-06-13 | 28.37 | 28.69 | 27.20 | 27.45 | 27.45 | qfq | 4,044,057 | 111,662,921 | -4.16% |
| 2025-06-12 | 28.67 | 30.33 | 28.33 | 28.64 | 28.64 | qfq | 3,481,800 | 100,023,325 | -0.76% |
| 2025-06-11 | 29.24 | 29.86 | 28.60 | 28.86 | 28.86 | qfq | 4,827,200 | 140,212,016 | -1.27% |
| 2025-06-10 | 29.85 | 31.59 | 29.02 | 29.23 | 29.23 | qfq | 7,432,469 | 222,625,531 | -1.91% |
| 2025-06-09 | 28.15 | 30.50 | 28.15 | 29.80 | 29.80 | qfq | 7,239,069 | 213,864,966 | 5.86% |
| 2025-06-06 | 28.94 | 29.66 | 27.84 | 28.15 | 28.15 | qfq | 4,949,264 | 140,323,336 | -3.56% |
| 2025-06-05 | 30.00 | 30.60 | 28.93 | 29.19 | 29.19 | qfq | 5,493,207 | 162,482,138 | -4.30% |
| 2025-06-04 | 29.98 | 30.50 | 29.10 | 30.50 | 30.50 | qfq | 7,452,146 | 220,812,111 | -0.42% |
| 2025-06-03 | 28.09 | 32.00 | 28.09 | 30.63 | 30.63 | qfq | 9,838,873 | 294,452,764 | 5.99% |
| 2025-05-30 | 27.55 | 30.89 | 27.55 | 28.90 | 28.90 | qfq | 9,766,863 | 287,341,713 | 2.34% |
| 2025-05-29 | 27.38 | 29.49 | 26.71 | 28.24 | 28.24 | qfq | 9,011,000 | 254,497,572 | 1.04% |
| 2025-05-28 | 27.21 | 28.29 | 26.85 | 27.95 | 27.95 | qfq | 9,650,300 | 264,559,169 | -3.45% |
| 2025-05-27 | 27.04 | 31.28 | 26.30 | 28.95 | 28.95 | qfq | 12,657,619 | 351,267,889 | 6.43% |
| 2025-05-26 | 28.17 | 28.36 | 26.28 | 27.20 | 27.20 | qfq | 11,357,926 | 305,351,990 | -5.95% |
| 2025-05-23 | 24.39 | 28.92 | 24.33 | 28.92 | 28.92 | qfq | 4,820,523 | 133,267,421 | 20.00% |
| 2025-05-22 | 24.47 | 24.95 | 24.03 | 24.10 | 24.10 | qfq | 2,102,300 | 51,261,089 | -1.43% |
| 2025-05-21 | 24.42 | 25.30 | 24.42 | 24.45 | 24.45 | qfq | 2,237,000 | 55,384,322 | -0.89% |
| 2025-05-20 | 24.34 | 24.97 | 24.20 | 24.67 | 24.67 | qfq | 2,570,000 | 63,173,175 | 0.49% |
| 2025-05-19 | 24.92 | 25.08 | 24.20 | 24.55 | 24.55 | qfq | 3,351,700 | 82,100,441 | -2.93% |
| 2025-05-16 | 24.58 | 25.55 | 24.14 | 25.29 | 25.29 | qfq | 5,063,100 | 126,765,498 | 4.81% |
| 2025-05-15 | 23.63 | 24.55 | 23.63 | 24.13 | 24.13 | qfq | 2,175,000 | 52,477,143 | 0.79% |
| 2025-05-14 | 24.20 | 24.38 | 23.69 | 23.94 | 23.94 | qfq | 2,225,700 | 53,396,859 | -1.12% |
| 2025-05-13 | 24.42 | 24.81 | 24.09 | 24.21 | 24.21 | qfq | 2,398,800 | 58,366,539 | -0.21% |
| 2025-05-12 | 24.02 | 24.28 | 23.62 | 24.26 | 24.26 | qfq | 3,749,993 | 89,932,989 | 0.96% |
| 2025-05-09 | 23.91 | 25.94 | 23.51 | 24.03 | 24.03 | qfq | 5,657,620 | 137,699,793 | 0.92% |
| 2025-05-08 | 23.47 | 24.08 | 23.21 | 23.81 | 23.81 | qfq | 2,664,200 | 63,307,903 | 1.45% |
| 2025-05-07 | 23.09 | 24.58 | 23.09 | 23.47 | 23.47 | qfq | 4,651,400 | 110,801,771 | 2.44% |
| 2025-05-06 | 22.50 | 23.10 | 22.30 | 22.91 | 22.91 | qfq | 2,334,800 | 53,156,140 | 4.14% |
| 2025-04-30 | 21.40 | 22.16 | 21.21 | 22.00 | 22.00 | qfq | 2,036,600 | 44,610,724 | 2.80% |
| 2025-04-29 | 21.05 | 21.72 | 21.04 | 21.40 | 21.40 | qfq | 2,001,300 | 43,012,393 | 0.19% |
| 2025-04-28 | 21.46 | 21.92 | 21.10 | 21.36 | 21.36 | qfq | 2,464,804 | 52,851,017 | -1.16% |
| 2025-04-25 | 22.57 | 22.69 | 21.21 | 21.61 | 21.61 | qfq | 3,321,905 | 71,825,834 | -5.01% |
| 2025-04-24 | 22.51 | 23.30 | 22.22 | 22.75 | 22.75 | qfq | 3,464,400 | 78,791,756 | 0.62% |
| 2025-04-23 | 22.37 | 22.97 | 22.32 | 22.61 | 22.61 | qfq | 2,322,196 | 52,514,110 | 1.07% |
| 2025-04-22 | 22.40 | 22.58 | 21.82 | 22.37 | 22.37 | qfq | 2,662,678 | 59,189,176 | -0.09% |
| 2025-04-21 | 21.53 | 22.58 | 21.29 | 22.39 | 22.39 | qfq | 3,682,900 | 81,288,552 | 3.99% |
| 2025-04-18 | 22.11 | 22.87 | 21.10 | 21.53 | 21.53 | qfq | 4,269,300 | 92,381,484 | -3.93% |
| 2025-04-17 | 23.08 | 23.40 | 22.11 | 22.41 | 22.41 | qfq | 3,545,400 | 80,916,999 | -1.97% |
| 2025-04-16 | 23.68 | 24.20 | 22.65 | 22.86 | 22.86 | qfq | 4,018,863 | 93,643,760 | -3.95% |
| 2025-04-15 | 24.70 | 24.70 | 23.16 | 23.80 | 23.80 | qfq | 5,295,485 | 125,825,677 | -2.62% |
| 2025-04-14 | 24.31 | 25.11 | 24.09 | 24.44 | 24.44 | qfq | 6,346,314 | 155,794,133 | 1.75% |
| 2025-04-11 | 22.80 | 24.79 | 22.77 | 24.02 | 24.02 | qfq | 7,820,480 | 187,880,586 | 3.80% |
| 2025-04-10 | 22.75 | 24.26 | 22.75 | 23.14 | 23.14 | qfq | 8,935,684 | 210,186,687 | 1.80% |
| 2025-04-09 | 22.58 | 23.55 | 19.14 | 22.73 | 22.73 | qfq | 10,998,619 | 235,453,927 | -4.70% |
| 2025-04-08 | 25.00 | 26.37 | 22.82 | 23.85 | 23.85 | qfq | 12,491,857 | 305,770,679 | -9.66% |
| 2025-04-07 | 30.00 | 30.80 | 26.40 | 26.40 | 26.40 | qfq | 9,375,125 | 260,295,129 | -20.00% |
| 2025-04-03 | 29.52 | 34.50 | 28.75 | 33.00 | 33.00 | qfq | 16,759,642 | 535,445,866 | 9.67% |
| 2025-04-02 | 31.00 | 32.00 | 28.23 | 30.09 | 30.09 | qfq | 16,937,735 | 508,507,237 | -1.02% |
| 2025-04-01 | 25.33 | 30.40 | 24.60 | 30.40 | 30.40 | qfq | 12,747,680 | 367,041,335 | 20.02% |
| 2025-03-31 | 20.81 | 25.33 | 20.81 | 25.33 | 25.33 | qfq | 5,959,116 | 145,693,814 | 19.99% |
| 2025-03-28 | 20.77 | 22.00 | 20.70 | 21.11 | 21.11 | qfq | 2,695,984 | 57,550,696 | -4.05% |
| 2025-03-27 | 21.60 | 22.20 | 19.00 | 22.00 | 22.00 | qfq | 5,816,555 | 118,421,368 | -1.48% |
| 2025-03-26 | 21.74 | 22.40 | 21.27 | 22.33 | 22.33 | qfq | 1,889,174 | 41,401,147 | 4.54% |
| 2025-03-25 | 21.49 | 22.05 | 20.95 | 21.36 | 21.36 | qfq | 1,595,183 | 34,187,773 | 1.38% |
| 2025-03-24 | 22.25 | 22.39 | 20.82 | 21.07 | 21.07 | qfq | 2,669,800 | 57,401,986 | -5.18% |
| 2025-03-21 | 22.73 | 23.11 | 21.90 | 22.22 | 22.22 | qfq | 2,955,400 | 66,211,074 | -2.76% |
| 2025-03-20 | 21.49 | 23.25 | 21.31 | 22.85 | 22.85 | qfq | 3,683,100 | 83,172,554 | 6.23% |
| 2025-03-19 | 21.72 | 21.77 | 21.05 | 21.51 | 21.51 | qfq | 2,412,565 | 51,679,275 | -1.69% |
| 2025-03-18 | 20.59 | 22.85 | 20.42 | 21.88 | 21.88 | qfq | 3,939,100 | 85,857,050 | 6.21% |
| 2025-03-17 | 20.79 | 20.90 | 20.38 | 20.60 | 20.60 | qfq | 990,700 | 20,346,014 | -0.96% |
| 2025-03-14 | 20.49 | 21.05 | 20.11 | 20.80 | 20.80 | qfq | 1,212,300 | 24,924,920 | 2.26% |
| 2025-03-13 | 20.44 | 20.73 | 20.06 | 20.34 | 20.34 | qfq | 1,185,200 | 24,206,289 | -0.49% |
| 2025-03-12 | 19.99 | 20.80 | 19.79 | 20.44 | 20.44 | qfq | 1,321,900 | 26,792,373 | 2.30% |
| 2025-03-11 | 19.71 | 19.99 | 19.58 | 19.98 | 19.98 | qfq | 804,100 | 15,899,906 | 0.40% |
| 2025-03-10 | 20.48 | 20.48 | 19.71 | 19.90 | 19.90 | qfq | 952,200 | 19,143,316 | 0.00% |
| 2025-03-07 | 19.99 | 20.15 | 19.69 | 19.90 | 19.90 | qfq | 972,800 | 19,318,553 | -0.20% |
| 2025-03-06 | 19.73 | 20.09 | 19.60 | 19.94 | 19.94 | qfq | 1,121,900 | 22,322,033 | 1.27% |
| 2025-03-05 | 19.82 | 19.94 | 19.16 | 19.69 | 19.69 | qfq | 1,194,100 | 23,256,867 | -0.66% |
| 2025-03-04 | 19.55 | 19.90 | 19.41 | 19.82 | 19.82 | qfq | 895,600 | 17,647,521 | 2.43% |
| 2025-03-03 | 19.38 | 19.89 | 19.17 | 19.35 | 19.35 | qfq | 1,201,000 | 23,556,781 | 0.57% |
| 2025-02-28 | 19.60 | 19.79 | 19.01 | 19.24 | 19.24 | qfq | 815,500 | 15,740,190 | -1.84% |
| 2025-02-27 | 19.84 | 19.85 | 19.25 | 19.60 | 19.60 | qfq | 891,500 | 17,431,283 | -1.01% |
| 2025-02-26 | 19.69 | 19.82 | 19.50 | 19.80 | 19.80 | qfq | 762,500 | 15,002,028 | 1.59% |
| 2025-02-25 | 19.59 | 19.89 | 19.48 | 19.49 | 19.49 | qfq | 804,500 | 15,831,078 | -1.47% |
| 2025-02-24 | 19.56 | 19.98 | 19.36 | 19.78 | 19.78 | qfq | 989,000 | 19,470,033 | 0.97% |
| 2025-02-21 | 19.54 | 19.79 | 19.20 | 19.59 | 19.59 | qfq | 1,088,000 | 21,236,218 | 0.36% |
| 2025-02-20 | 19.23 | 19.84 | 19.13 | 19.52 | 19.52 | qfq | 832,300 | 16,286,010 | 1.51% |
| 2025-02-19 | 18.80 | 19.39 | 18.71 | 19.23 | 19.23 | qfq | 857,032 | 16,394,302 | 2.02% |
| 2025-02-18 | 19.97 | 19.97 | 18.71 | 18.85 | 18.85 | qfq | 1,201,429 | 23,115,090 | -3.83% |
| 2025-02-17 | 19.20 | 19.70 | 19.20 | 19.60 | 19.60 | qfq | 1,033,229 | 20,190,592 | 2.08% |
| 2025-02-14 | 19.00 | 19.66 | 18.98 | 19.20 | 19.20 | qfq | 878,200 | 16,982,127 | 1.11% |
| 2025-02-13 | 19.27 | 19.32 | 18.92 | 18.99 | 18.99 | qfq | 766,700 | 14,642,217 | -1.45% |
| 2025-02-12 | 19.38 | 19.46 | 18.91 | 19.27 | 19.27 | qfq | 895,500 | 17,146,017 | -0.57% |
| 2025-02-11 | 19.66 | 19.75 | 19.17 | 19.38 | 19.38 | qfq | 753,800 | 14,559,839 | -0.67% |
| 2025-02-10 | 19.28 | 19.58 | 19.15 | 19.51 | 19.51 | qfq | 893,383 | 17,360,361 | 1.88% |
| 2025-02-07 | 19.11 | 19.48 | 18.93 | 19.15 | 19.15 | qfq | 769,300 | 14,825,096 | 0.21% |
| 2025-02-06 | 18.99 | 19.15 | 18.55 | 19.11 | 19.11 | qfq | 898,700 | 16,976,229 | 1.27% |
| 2025-02-05 | 18.36 | 18.98 | 18.14 | 18.87 | 18.87 | qfq | 1,129,100 | 21,082,329 | 4.49% |
| 2025-01-27 | 18.50 | 18.59 | 17.88 | 18.06 | 18.06 | qfq | 735,700 | 13,441,100 | -0.61% |
| 2025-01-24 | 18.08 | 18.23 | 17.66 | 18.17 | 18.17 | qfq | 816,600 | 14,649,587 | 0.83% |
| 2025-01-23 | 18.10 | 18.46 | 18.00 | 18.02 | 18.02 | qfq | 706,200 | 12,897,023 | 0.17% |
| 2025-01-22 | 18.04 | 18.18 | 17.81 | 17.99 | 17.99 | qfq | 608,700 | 10,910,423 | -1.15% |
| 2025-01-21 | 18.56 | 18.70 | 18.07 | 18.20 | 18.20 | qfq | 640,500 | 11,681,975 | -1.73% |
| 2025-01-20 | 18.10 | 18.69 | 18.10 | 18.52 | 18.52 | qfq | 917,000 | 16,951,798 | 2.09% |
| 2025-01-17 | 18.41 | 18.43 | 18.01 | 18.14 | 18.14 | qfq | 642,000 | 11,649,170 | -1.14% |
| 2025-01-16 | 18.25 | 18.67 | 18.10 | 18.35 | 18.35 | qfq | 1,004,300 | 18,446,175 | 0.71% |
| 2025-01-15 | 18.46 | 18.79 | 18.01 | 18.22 | 18.22 | qfq | 806,799 | 14,858,353 | -0.76% |
| 2025-01-14 | 17.15 | 18.36 | 17.10 | 18.36 | 18.36 | qfq | 1,458,699 | 26,142,036 | 7.06% |
| 2025-01-13 | 16.90 | 17.30 | 16.20 | 17.15 | 17.15 | qfq | 789,200 | 13,296,839 | 1.42% |
| 2025-01-10 | 17.71 | 17.82 | 16.81 | 16.91 | 16.91 | qfq | 923,900 | 15,999,404 | -4.25% |
| 2025-01-09 | 17.88 | 18.10 | 17.51 | 17.66 | 17.66 | qfq | 884,007 | 15,701,274 | -1.23% |
| 2025-01-08 | 17.80 | 18.42 | 17.38 | 17.88 | 17.88 | qfq | 1,333,397 | 23,918,868 | 0.11% |
| 2025-01-07 | 18.02 | 18.03 | 17.10 | 17.86 | 17.86 | qfq | 1,636,410 | 28,802,906 | -1.60% |
| 2025-01-06 | 17.36 | 18.19 | 17.07 | 18.15 | 18.15 | qfq | 2,035,302 | 36,160,655 | 6.26% |
| 2025-01-03 | 17.67 | 17.85 | 17.00 | 17.08 | 17.08 | qfq | 1,204,029 | 20,964,130 | -3.34% |
| 2025-01-02 | 18.00 | 18.49 | 17.51 | 17.67 | 17.67 | qfq | 982,600 | 17,731,357 | -1.67% |
| 2024-12-31 | 18.47 | 18.67 | 17.96 | 17.97 | 17.97 | qfq | 835,700 | 15,194,829 | -1.86% |
| 2024-12-30 | 18.81 | 19.10 | 18.12 | 18.31 | 18.31 | qfq | 863,010 | 15,927,717 | -2.97% |
| 2024-12-27 | 18.70 | 19.08 | 18.53 | 18.87 | 18.87 | qfq | 880,600 | 16,658,370 | 0.91% |
| 2024-12-26 | 18.23 | 18.92 | 18.09 | 18.70 | 18.70 | qfq | 1,156,110 | 21,555,483 | 2.58% |
| 2024-12-25 | 19.05 | 19.13 | 17.90 | 18.23 | 18.23 | qfq | 1,659,610 | 30,313,591 | -4.30% |
| 2024-12-24 | 19.22 | 19.64 | 18.70 | 19.05 | 19.05 | qfq | 1,223,100 | 23,375,244 | -0.88% |
| 2024-12-23 | 20.69 | 20.70 | 19.15 | 19.22 | 19.22 | qfq | 2,043,600 | 40,199,659 | -7.10% |
| 2024-12-20 | 20.16 | 20.90 | 20.01 | 20.69 | 20.69 | qfq | 1,033,300 | 21,195,765 | 2.68% |
| 2024-12-19 | 20.20 | 20.47 | 19.83 | 20.15 | 20.15 | qfq | 900,138 | 18,066,082 | -0.40% |
| 2024-12-18 | 20.49 | 20.70 | 19.92 | 20.23 | 20.23 | qfq | 1,208,002 | 24,555,470 | -1.65% |
| 2024-12-17 | 21.70 | 21.90 | 20.46 | 20.57 | 20.57 | qfq | 1,548,573 | 32,492,741 | -5.69% |
| 2024-12-16 | 21.98 | 22.56 | 21.68 | 21.81 | 21.81 | qfq | 1,303,000 | 28,680,386 | -0.23% |
| 2024-12-13 | 22.13 | 22.86 | 21.86 | 21.86 | 21.86 | qfq | 2,318,100 | 51,845,588 | -1.84% |
| 2024-12-12 | 21.44 | 22.72 | 21.38 | 22.27 | 22.27 | qfq | 3,037,800 | 67,186,816 | 3.92% |
| 2024-12-11 | 21.48 | 21.49 | 20.95 | 21.43 | 21.43 | qfq | 980,500 | 20,953,612 | 1.13% |
| 2024-12-10 | 21.81 | 22.17 | 21.16 | 21.19 | 21.19 | qfq | 1,591,100 | 34,309,896 | -0.47% |
| 2024-12-09 | 21.40 | 21.64 | 21.01 | 21.29 | 21.29 | qfq | 1,222,900 | 26,088,198 | 0.76% |
| 2024-12-06 | 20.89 | 21.20 | 20.71 | 21.13 | 21.13 | qfq | 947,300 | 19,914,379 | 1.05% |
| 2024-12-05 | 20.90 | 21.10 | 20.77 | 20.91 | 20.91 | qfq | 1,242,400 | 26,007,423 | -0.19% |
| 2024-12-04 | 21.46 | 21.49 | 20.70 | 20.95 | 20.95 | qfq | 982,900 | 20,782,163 | -2.01% |
| 2024-12-03 | 21.58 | 21.77 | 21.21 | 21.38 | 21.38 | qfq | 1,201,900 | 25,772,384 | -0.56% |
| 2024-12-02 | 21.58 | 21.88 | 21.34 | 21.50 | 21.50 | qfq | 1,200,710 | 25,789,608 | 1.18% |
| 2024-11-29 | 20.90 | 21.37 | 20.66 | 21.25 | 21.25 | qfq | 1,539,300 | 32,441,895 | 1.09% |
| 2024-11-28 | 20.87 | 21.21 | 20.75 | 21.02 | 21.02 | qfq | 1,311,900 | 27,569,050 | 0.33% |
| 2024-11-27 | 20.40 | 21.31 | 19.99 | 20.95 | 20.95 | qfq | 2,415,900 | 49,846,043 | 1.70% |
| 2024-11-26 | 20.47 | 20.93 | 20.27 | 20.60 | 20.60 | qfq | 1,409,900 | 29,017,458 | 0.73% |
| 2024-11-25 | 19.93 | 20.49 | 19.93 | 20.45 | 20.45 | qfq | 987,200 | 20,026,361 | 2.56% |
| 2024-11-22 | 21.28 | 21.28 | 19.81 | 19.94 | 19.94 | qfq | 1,397,500 | 28,609,499 | -5.41% |
| 2024-11-21 | 21.19 | 21.35 | 20.79 | 21.08 | 21.08 | qfq | 1,164,900 | 24,562,584 | -0.47% |
| 2024-11-20 | 20.51 | 21.20 | 20.50 | 21.18 | 21.18 | qfq | 1,182,738 | 24,776,749 | 3.37% |
| 2024-11-19 | 20.29 | 20.53 | 19.92 | 20.49 | 20.49 | qfq | 1,054,900 | 21,394,562 | 2.45% |
| 2024-11-18 | 21.14 | 21.16 | 19.90 | 20.00 | 20.00 | qfq | 1,272,000 | 25,782,747 | -3.38% |
| 2024-11-15 | 21.12 | 21.51 | 20.70 | 20.70 | 20.70 | qfq | 1,115,200 | 23,519,801 | -2.17% |
| 2024-11-14 | 21.89 | 22.08 | 21.05 | 21.16 | 21.16 | qfq | 1,359,416 | 29,205,661 | -3.47% |
| 2024-11-13 | 21.92 | 22.26 | 21.35 | 21.92 | 21.92 | qfq | 2,037,500 | 44,372,638 | 0.09% |
| 2024-11-12 | 21.95 | 22.63 | 21.66 | 21.90 | 21.90 | qfq | 3,051,500 | 67,747,920 | 0.78% |
| 2024-11-11 | 21.36 | 21.75 | 21.15 | 21.73 | 21.73 | qfq | 2,086,400 | 44,860,887 | 1.73% |
| 2024-11-08 | 22.20 | 22.46 | 21.21 | 21.36 | 21.36 | qfq | 3,026,800 | 65,869,393 | -1.66% |
| 2024-11-07 | 20.22 | 21.77 | 20.05 | 21.72 | 21.72 | qfq | 3,552,300 | 75,443,608 | 7.42% |
| 2024-11-06 | 20.40 | 20.63 | 20.06 | 20.22 | 20.22 | qfq | 1,664,900 | 33,914,073 | -0.88% |
| 2024-11-05 | 20.18 | 20.50 | 19.86 | 20.40 | 20.40 | qfq | 1,758,700 | 35,681,721 | 1.39% |
| 2024-11-04 | 19.80 | 20.14 | 19.54 | 20.12 | 20.12 | qfq | 1,337,400 | 26,654,657 | 1.67% |
| 2024-11-01 | 20.39 | 20.88 | 19.46 | 19.79 | 19.79 | qfq | 1,925,900 | 38,376,965 | -2.85% |
| 2024-10-31 | 20.23 | 20.56 | 20.09 | 20.37 | 20.37 | qfq | 1,449,400 | 29,519,439 | 0.25% |
| 2024-10-30 | 20.69 | 20.69 | 19.81 | 20.32 | 20.32 | qfq | 1,824,500 | 36,968,962 | -1.65% |
| 2024-10-29 | 21.91 | 21.98 | 20.46 | 20.66 | 20.66 | qfq | 2,671,400 | 56,288,886 | -5.23% |
| 2024-10-28 | 21.66 | 22.25 | 21.59 | 21.80 | 21.80 | qfq | 2,354,000 | 51,361,559 | 0.93% |
| 2024-10-25 | 21.74 | 22.17 | 21.41 | 21.60 | 21.60 | qfq | 2,385,600 | 51,739,423 | -0.60% |
| 2024-10-24 | 21.89 | 22.39 | 21.61 | 21.73 | 21.73 | qfq | 1,933,500 | 42,505,711 | -1.09% |
| 2024-10-23 | 22.18 | 22.54 | 21.97 | 21.97 | 21.97 | qfq | 2,947,600 | 65,429,363 | -2.05% |
| 2024-10-22 | 22.56 | 23.50 | 22.02 | 22.43 | 22.43 | qfq | 3,854,100 | 87,828,675 | -0.13% |
| 2024-10-21 | 21.95 | 23.13 | 21.50 | 22.46 | 22.46 | qfq | 4,837,400 | 107,992,229 | 1.08% |
| 2024-10-18 | 21.41 | 23.20 | 21.10 | 22.22 | 22.22 | qfq | 4,901,256 | 107,552,092 | 2.07% |
| 2024-10-17 | 22.11 | 22.56 | 21.16 | 21.77 | 21.77 | qfq | 4,379,556 | 94,836,202 | -2.73% |
| 2024-10-16 | 21.00 | 23.23 | 20.90 | 22.38 | 22.38 | qfq | 6,088,856 | 133,927,258 | 4.00% |
| 2024-10-15 | 19.48 | 23.70 | 19.48 | 21.52 | 21.52 | qfq | 7,009,500 | 154,353,669 | 8.96% |
| 2024-10-14 | 19.46 | 19.85 | 19.02 | 19.75 | 19.75 | qfq | 2,023,800 | 39,461,814 | 3.40% |
| 2024-10-11 | 20.97 | 21.19 | 18.88 | 19.10 | 19.10 | qfq | 2,613,900 | 51,745,895 | -4.50% |
| 2024-10-10 | 20.07 | 21.22 | 20.00 | 20.00 | 20.00 | qfq | 2,796,400 | 57,578,385 | 0.15% |
| 2024-10-09 | 23.08 | 23.11 | 19.60 | 19.97 | 19.97 | qfq | 4,495,300 | 95,936,593 | -16.23% |
| 2024-10-08 | 24.99 | 24.99 | 21.50 | 23.84 | 23.84 | qfq | 5,139,061 | 118,371,838 | 14.23% |
| 2024-09-30 | 19.00 | 21.50 | 18.74 | 20.87 | 20.87 | qfq | 4,175,667 | 83,281,148 | 12.99% |
| 2024-09-27 | 17.84 | 18.65 | 17.58 | 18.47 | 18.47 | qfq | 2,839,816 | 51,368,150 | 5.30% |
| 2024-09-26 | 17.13 | 17.57 | 17.13 | 17.54 | 17.54 | qfq | 1,611,000 | 28,007,793 | 1.27% |
| 2024-09-25 | 17.28 | 17.57 | 17.16 | 17.32 | 17.32 | qfq | 2,120,800 | 36,878,281 | 0.76% |
| 2024-09-24 | 16.83 | 17.20 | 16.65 | 17.19 | 17.19 | qfq | 1,179,400 | 20,037,869 | 2.02% |
| 2024-09-23 | 16.73 | 17.09 | 16.46 | 16.85 | 16.85 | qfq | 1,154,600 | 19,464,641 | 1.51% |
| 2024-09-20 | 16.69 | 16.84 | 16.23 | 16.60 | 16.60 | qfq | 1,050,700 | 17,337,834 | -0.48% |
| 2024-09-19 | 16.24 | 16.79 | 16.10 | 16.68 | 16.68 | qfq | 962,100 | 15,914,102 | 2.96% |
| 2024-09-18 | 16.53 | 16.76 | 15.81 | 16.20 | 16.20 | qfq | 1,182,600 | 19,049,828 | -2.00% |
| 2024-09-13 | 16.83 | 17.05 | 16.52 | 16.53 | 16.53 | qfq | 852,600 | 14,255,736 | -1.78% |
| 2024-09-12 | 16.89 | 17.28 | 16.82 | 16.83 | 16.83 | qfq | 792,600 | 13,509,063 | -0.88% |
| 2024-09-11 | 17.19 | 17.50 | 16.90 | 16.98 | 16.98 | qfq | 984,600 | 16,844,581 | -1.34% |
| 2024-09-10 | 17.10 | 17.70 | 17.01 | 17.21 | 17.21 | qfq | 1,091,000 | 18,820,218 | -0.06% |
| 2024-09-09 | 16.80 | 17.43 | 16.71 | 17.22 | 17.22 | qfq | 1,150,400 | 19,753,423 | 1.89% |
| 2024-09-06 | 17.51 | 17.52 | 16.90 | 16.90 | 16.90 | qfq | 1,450,600 | 24,794,064 | -2.42% |
| 2024-09-05 | 17.10 | 17.72 | 16.94 | 17.32 | 17.32 | qfq | 1,678,700 | 29,123,086 | 2.61% |
| 2024-09-04 | 17.21 | 17.23 | 16.83 | 16.88 | 16.88 | qfq | 1,325,500 | 22,607,306 | -1.34% |
| 2024-09-03 | 17.39 | 17.64 | 17.02 | 17.11 | 17.11 | qfq | 1,785,300 | 30,793,695 | -2.67% |
| 2024-09-02 | 17.58 | 18.08 | 17.29 | 17.58 | 17.58 | qfq | 1,987,599 | 34,999,820 | -0.23% |
| 2024-08-30 | 17.48 | 18.06 | 17.23 | 17.62 | 17.62 | qfq | 2,195,716 | 38,806,237 | 1.09% |
| 2024-08-29 | 17.58 | 17.84 | 17.00 | 17.43 | 17.43 | qfq | 2,356,600 | 41,133,069 | -1.69% |
| 2024-08-28 | 17.00 | 18.69 | 16.50 | 17.73 | 17.73 | qfq | 3,662,300 | 65,062,480 | 2.37% |
| 2024-08-27 | 17.12 | 18.19 | 17.12 | 17.32 | 17.32 | qfq | 3,313,025 | 58,250,479 | 0.35% |
| 2024-08-26 | 17.19 | 17.39 | 16.68 | 17.26 | 17.26 | qfq | 1,862,341 | 31,832,794 | 2.07% |
| 2024-08-23 | 17.18 | 17.32 | 16.53 | 16.91 | 16.91 | qfq | 1,959,640 | 33,135,179 | -2.37% |
| 2024-08-22 | 17.90 | 17.90 | 17.21 | 17.32 | 17.32 | qfq | 2,024,700 | 35,382,991 | -3.62% |
| 2024-08-21 | 17.92 | 18.08 | 17.58 | 17.97 | 17.97 | qfq | 2,078,500 | 37,072,444 | 0.28% |
| 2024-08-20 | 18.35 | 18.56 | 17.88 | 17.92 | 17.92 | qfq | 3,076,600 | 55,630,133 | -3.91% |
| 2024-08-19 | 19.01 | 19.11 | 18.32 | 18.65 | 18.65 | qfq | 3,670,600 | 68,175,516 | -3.42% |
| 2024-08-16 | 19.09 | 19.80 | 18.53 | 19.31 | 19.31 | qfq | 5,202,280 | 99,297,808 | -1.18% |
| 2024-08-15 | 19.70 | 20.89 | 19.28 | 19.54 | 19.54 | qfq | 5,004,839 | 98,806,826 | -3.89% |
| 2024-08-14 | 20.29 | 21.52 | 19.62 | 20.33 | 20.33 | qfq | 6,510,639 | 132,932,924 | -2.31% |
| 2024-08-13 | 20.74 | 21.28 | 20.20 | 20.81 | 20.81 | qfq | 6,185,039 | 127,420,123 | -6.26% |
| 2024-08-12 | 20.23 | 23.00 | 19.54 | 22.20 | 22.20 | qfq | 8,724,910 | 185,757,087 | 12.01% |
| 2024-08-09 | 21.39 | 21.70 | 19.53 | 19.82 | 19.82 | qfq | 7,829,996 | 160,123,827 | -11.08% |
| 2024-08-08 | 19.45 | 25.06 | 19.45 | 22.29 | 22.29 | qfq | 10,277,169 | 226,951,641 | 5.79% |
| 2024-08-07 | 20.75 | 23.00 | 19.84 | 21.07 | 21.07 | qfq | 11,065,410 | 238,083,115 | 0.38% |
| 2024-08-06 | 17.60 | 20.99 | 16.91 | 20.99 | 20.99 | qfq | 8,137,909 | 152,958,243 | 20.01% |
| 2024-08-05 | 18.80 | 18.98 | 17.29 | 17.49 | 17.49 | qfq | 8,042,750 | 145,517,717 | -11.04% |
| 2024-08-02 | 16.25 | 19.66 | 16.19 | 19.66 | 19.66 | qfq | 5,114,911 | 94,668,276 | 20.02% |
| 2024-08-01 | 16.06 | 16.70 | 16.06 | 16.38 | 16.38 | qfq | 1,701,000 | 27,889,387 | 2.38% |
| 2024-07-31 | 15.60 | 16.03 | 15.29 | 16.00 | 16.00 | qfq | 1,263,300 | 19,948,864 | 3.23% |
| 2024-07-30 | 15.26 | 15.64 | 15.26 | 15.50 | 15.50 | qfq | 822,200 | 12,735,095 | 1.04% |
| 2024-07-29 | 15.40 | 15.48 | 15.11 | 15.34 | 15.34 | qfq | 706,000 | 10,826,597 | -0.45% |
| 2024-07-26 | 15.18 | 15.45 | 15.12 | 15.41 | 15.41 | qfq | 978,971 | 14,948,843 | 1.12% |
| 2024-07-25 | 14.89 | 15.30 | 14.71 | 15.24 | 15.24 | qfq | 952,100 | 14,325,450 | 1.74% |
| 2024-07-24 | 15.17 | 15.24 | 14.75 | 14.98 | 14.98 | qfq | 920,000 | 13,728,066 | -1.25% |
| 2024-07-23 | 15.49 | 15.77 | 15.14 | 15.17 | 15.17 | qfq | 842,900 | 13,001,168 | -2.07% |
| 2024-07-22 | 15.27 | 15.57 | 15.06 | 15.49 | 15.49 | qfq | 683,400 | 10,502,828 | 1.57% |
| 2024-07-19 | 15.04 | 15.37 | 14.75 | 15.25 | 15.25 | qfq | 791,251 | 12,021,607 | 1.13% |
| 2024-07-18 | 15.06 | 15.20 | 14.58 | 15.08 | 15.08 | qfq | 807,200 | 12,000,653 | 0.00% |
| 2024-07-17 | 15.40 | 15.53 | 14.98 | 15.08 | 15.08 | qfq | 787,300 | 11,917,384 | -1.24% |
| 2024-07-16 | 15.45 | 15.52 | 15.10 | 15.27 | 15.27 | qfq | 630,000 | 9,603,410 | -1.17% |
| 2024-07-15 | 15.96 | 16.20 | 15.38 | 15.45 | 15.45 | qfq | 931,400 | 14,488,636 | -2.95% |
| 2024-07-12 | 15.90 | 16.29 | 15.82 | 15.92 | 15.92 | qfq | 912,500 | 14,628,256 | 0.06% |
| 2024-07-11 | 15.28 | 16.02 | 15.28 | 15.91 | 15.91 | qfq | 1,369,900 | 21,578,011 | 6.07% |
| 2024-07-10 | 15.24 | 15.44 | 15.00 | 15.00 | 15.00 | qfq | 1,061,000 | 16,103,262 | -1.96% |
| 2024-07-09 | 15.26 | 15.50 | 14.63 | 15.30 | 15.30 | qfq | 1,348,934 | 20,316,592 | -0.07% |
| 2024-07-08 | 15.91 | 16.06 | 15.15 | 15.31 | 15.31 | qfq | 1,042,600 | 16,132,586 | -4.73% |
| 2024-07-05 | 15.27 | 16.18 | 15.10 | 16.07 | 16.07 | qfq | 1,613,000 | 25,392,584 | 4.83% |
| 2024-07-04 | 16.31 | 16.45 | 15.25 | 15.33 | 15.33 | qfq | 1,429,200 | 22,326,081 | -6.30% |
| 2024-07-03 | 16.48 | 16.80 | 16.21 | 16.36 | 16.36 | qfq | 936,800 | 15,408,517 | -0.67% |
| 2024-07-02 | 16.20 | 16.50 | 15.96 | 16.47 | 16.47 | qfq | 983,400 | 16,100,642 | 1.92% |
| 2024-07-01 | 15.96 | 16.27 | 15.60 | 16.16 | 16.16 | qfq | 939,000 | 15,010,494 | 1.64% |
| 2024-06-28 | 16.04 | 16.45 | 15.82 | 15.90 | 15.90 | qfq | 1,014,600 | 16,374,256 | -0.44% |
| 2024-06-27 | 16.28 | 16.58 | 15.94 | 15.97 | 15.97 | qfq | 1,262,300 | 20,505,715 | -1.90% |
| 2024-06-26 | 15.39 | 16.32 | 15.22 | 16.28 | 16.28 | qfq | 1,411,300 | 22,430,568 | 5.78% |
| 2024-06-25 | 15.09 | 15.68 | 15.04 | 15.39 | 15.39 | qfq | 1,136,740 | 17,542,376 | 1.92% |
| 2024-06-24 | 15.80 | 15.90 | 13.05 | 15.10 | 15.10 | qfq | 1,350,900 | 20,656,033 | -6.27% |
| 2024-06-21 | 15.92 | 16.42 | 15.59 | 16.11 | 16.11 | qfq | 906,900 | 14,566,742 | 0.12% |
| 2024-06-20 | 16.44 | 16.65 | 15.89 | 16.09 | 16.09 | qfq | 1,131,500 | 18,300,652 | -1.83% |
| 2024-06-19 | 16.48 | 16.59 | 16.20 | 16.39 | 16.39 | qfq | 794,800 | 13,006,909 | 0.31% |
| 2024-06-18 | 16.10 | 16.44 | 15.95 | 16.34 | 16.34 | qfq | 901,100 | 14,676,507 | 1.49% |
| 2024-06-17 | 16.22 | 16.39 | 16.01 | 16.10 | 16.10 | qfq | 912,000 | 14,722,849 | -1.41% |
| 2024-06-14 | 16.58 | 16.58 | 16.00 | 16.33 | 16.33 | qfq | 996,434 | 16,196,994 | -1.45% |
| 2024-06-13 | 16.72 | 16.80 | 16.24 | 16.57 | 16.57 | qfq | 852,414 | 14,092,174 | 0.00% |
| 2024-06-12 | 16.40 | 16.73 | 16.19 | 16.57 | 16.57 | qfq | 1,054,600 | 17,444,960 | 2.22% |
| 2024-06-11 | 16.19 | 16.35 | 15.70 | 16.21 | 16.21 | qfq | 1,368,500 | 21,983,795 | -0.55% |
| 2024-06-07 | 15.70 | 16.43 | 15.70 | 16.30 | 16.30 | qfq | 1,757,254 | 28,427,060 | 6.19% |
| 2024-06-06 | 16.50 | 16.80 | 15.02 | 15.35 | 15.35 | qfq | 1,531,500 | 23,844,177 | -6.74% |
| 2024-06-05 | 16.89 | 16.97 | 16.41 | 16.46 | 16.46 | qfq | 1,016,729 | 16,904,189 | -2.55% |
| 2024-06-04 | 17.63 | 17.80 | 16.62 | 16.89 | 16.89 | qfq | 1,715,500 | 29,052,537 | -4.68% |
| 2024-06-03 | 18.47 | 18.69 | 17.61 | 17.72 | 17.72 | qfq | 983,400 | 17,658,859 | -4.06% |
| 2024-05-31 | 18.18 | 18.57 | 18.15 | 18.47 | 18.47 | qfq | 609,400 | 11,206,885 | 0.93% |
| 2024-05-30 | 18.60 | 18.69 | 18.17 | 18.30 | 18.18 | qfq | 545,157 | 10,019,296 | -1.51% |
| 2024-05-29 | 18.31 | 18.81 | 18.31 | 18.58 | 18.45 | qfq | 670,457 | 12,475,409 | 0.49% |
| 2024-05-28 | 18.80 | 18.84 | 18.44 | 18.49 | 18.37 | qfq | 659,600 | 12,280,130 | -1.96% |
| 2024-05-27 | 18.53 | 18.90 | 18.27 | 18.86 | 18.73 | qfq | 773,900 | 14,334,722 | 1.40% |
| 2024-05-24 | 18.66 | 18.91 | 18.46 | 18.60 | 18.47 | qfq | 728,899 | 13,642,618 | -0.37% |
| 2024-05-23 | 19.34 | 19.34 | 18.53 | 18.67 | 18.54 | qfq | 1,159,400 | 21,792,412 | -3.46% |
| 2024-05-22 | 19.29 | 19.66 | 19.19 | 19.34 | 19.21 | qfq | 855,800 | 16,590,976 | 0.26% |
| 2024-05-21 | 19.67 | 19.74 | 19.09 | 19.29 | 19.16 | qfq | 1,034,200 | 19,961,958 | -2.08% |
| 2024-05-20 | 19.72 | 20.05 | 19.51 | 19.70 | 19.57 | qfq | 909,554 | 17,989,859 | 0.25% |
| 2024-05-17 | 19.60 | 19.79 | 19.30 | 19.65 | 19.52 | qfq | 897,100 | 17,524,032 | 0.20% |
| 2024-05-16 | 19.76 | 19.83 | 19.41 | 19.61 | 19.48 | qfq | 941,840 | 18,491,096 | 0.72% |
| 2024-05-15 | 19.83 | 20.13 | 19.20 | 19.47 | 19.34 | qfq | 1,256,154 | 24,562,868 | -1.77% |
| 2024-05-14 | 19.65 | 20.04 | 19.40 | 19.82 | 19.69 | qfq | 1,760,800 | 34,815,826 | 2.69% |
| 2024-05-13 | 20.28 | 20.30 | 19.17 | 19.30 | 19.17 | qfq | 2,062,000 | 40,515,792 | -3.21% |
| 2024-05-10 | 21.00 | 21.18 | 19.81 | 19.94 | 19.81 | qfq | 3,366,200 | 68,413,864 | -6.12% |
| 2024-05-09 | 21.72 | 22.53 | 21.15 | 21.24 | 21.10 | qfq | 4,518,818 | 98,759,316 | 0.62% |
| 2024-05-08 | 20.45 | 21.11 | 19.94 | 21.11 | 20.97 | qfq | 2,378,500 | 48,812,899 | 2.08% |
| 2024-05-07 | 20.38 | 20.87 | 20.04 | 20.68 | 20.54 | qfq | 2,002,700 | 40,988,377 | 0.93% |
| 2024-05-06 | 19.57 | 21.49 | 19.21 | 20.49 | 20.35 | qfq | 2,700,200 | 54,411,565 | 5.08% |
| 2024-04-30 | 19.26 | 19.65 | 18.90 | 19.50 | 19.37 | qfq | 1,395,800 | 26,915,739 | 1.40% |
| 2024-04-29 | 18.35 | 19.25 | 18.23 | 19.23 | 19.10 | qfq | 1,757,600 | 33,107,989 | 4.57% |
| 2024-04-26 | 18.10 | 18.53 | 17.98 | 18.39 | 18.27 | qfq | 1,227,600 | 22,458,357 | 0.49% |
| 2024-04-25 | 18.17 | 18.60 | 18.00 | 18.30 | 18.18 | qfq | 1,401,000 | 25,770,627 | 0.60% |
| 2024-04-24 | 17.80 | 18.23 | 17.67 | 18.19 | 18.07 | qfq | 1,139,900 | 20,541,781 | 3.06% |
| 2024-04-23 | 17.30 | 18.05 | 16.81 | 17.65 | 17.53 | qfq | 1,299,700 | 22,829,283 | 2.44% |
| 2024-04-22 | 17.00 | 17.38 | 16.58 | 17.23 | 17.11 | qfq | 1,051,600 | 17,931,589 | 0.17% |
| 2024-04-19 | 17.40 | 17.60 | 16.95 | 17.20 | 17.08 | qfq | 1,217,800 | 21,031,964 | -1.32% |
| 2024-04-18 | 18.26 | 18.28 | 16.88 | 17.43 | 17.31 | qfq | 1,993,600 | 34,570,680 | -3.81% |
| 2024-04-17 | 16.29 | 18.15 | 16.28 | 18.12 | 18.00 | qfq | 2,210,300 | 38,823,783 | 13.11% |
| 2024-04-16 | 17.82 | 17.82 | 15.18 | 16.02 | 15.91 | qfq | 2,296,100 | 37,045,127 | -10.25% |
| 2024-04-15 | 19.95 | 20.05 | 17.33 | 17.85 | 17.73 | qfq | 1,915,300 | 35,032,582 | -9.94% |
| 2024-04-12 | 19.73 | 20.15 | 19.70 | 19.82 | 19.69 | qfq | 672,208 | 13,389,669 | 0.20% |
| 2024-04-11 | 19.71 | 20.25 | 19.53 | 19.78 | 19.65 | qfq | 693,800 | 13,834,465 | -0.40% |
| 2024-04-10 | 20.30 | 20.40 | 19.57 | 19.86 | 19.73 | qfq | 1,071,400 | 21,334,912 | -3.07% |
| 2024-04-09 | 19.89 | 20.54 | 19.71 | 20.49 | 20.35 | qfq | 1,104,278 | 22,256,661 | 3.02% |
| 2024-04-08 | 21.32 | 21.32 | 19.86 | 19.89 | 19.76 | qfq | 1,548,560 | 31,418,849 | -6.44% |
| 2024-04-03 | 21.11 | 21.64 | 20.81 | 21.26 | 21.12 | qfq | 1,212,137 | 25,694,290 | -0.05% |
| 2024-04-02 | 21.51 | 21.69 | 21.04 | 21.27 | 21.13 | qfq | 1,206,529 | 25,773,830 | -1.21% |
| 2024-04-01 | 21.01 | 21.54 | 20.99 | 21.53 | 21.38 | qfq | 1,305,974 | 27,753,810 | 3.16% |
| 2024-03-29 | 20.95 | 21.18 | 20.41 | 20.87 | 20.73 | qfq | 1,268,600 | 26,334,890 | 0.19% |
| 2024-03-28 | 20.23 | 21.22 | 19.91 | 20.83 | 20.69 | qfq | 2,351,400 | 48,481,862 | 1.76% |
| 2024-03-27 | 21.11 | 21.96 | 20.47 | 20.47 | 20.33 | qfq | 2,562,000 | 54,357,202 | -2.99% |
| 2024-03-26 | 20.98 | 21.65 | 20.72 | 21.10 | 20.96 | qfq | 3,069,200 | 65,170,227 | 1.49% |
| 2024-03-25 | 21.15 | 21.96 | 20.79 | 20.79 | 20.65 | qfq | 3,091,500 | 66,193,301 | -3.17% |
| 2024-03-22 | 22.27 | 22.33 | 21.42 | 21.47 | 21.33 | qfq | 3,278,700 | 71,319,329 | -3.64% |
| 2024-03-21 | 23.13 | 23.34 | 21.90 | 22.28 | 22.13 | qfq | 4,001,900 | 89,773,794 | -3.63% |
| 2024-03-20 | 22.33 | 23.25 | 21.98 | 23.12 | 22.96 | qfq | 3,761,900 | 84,710,618 | 3.77% |
| 2024-03-19 | 21.49 | 23.45 | 21.20 | 22.28 | 22.13 | qfq | 4,869,374 | 109,174,005 | 3.05% |
| 2024-03-18 | 21.25 | 21.90 | 20.93 | 21.62 | 21.47 | qfq | 2,503,100 | 53,618,790 | 1.50% |
| 2024-03-15 | 21.05 | 21.68 | 20.97 | 21.30 | 21.16 | qfq | 3,361,184 | 71,528,338 | 0.28% |
| 2024-03-14 | 20.93 | 21.77 | 20.57 | 21.24 | 21.10 | qfq | 5,466,003 | 116,501,886 | 3.86% |
| 2024-03-13 | 21.00 | 21.26 | 20.00 | 20.45 | 20.31 | qfq | 4,662,600 | 96,254,366 | -2.85% |
| 2024-03-12 | 19.49 | 21.73 | 19.49 | 21.05 | 20.91 | qfq | 5,248,559 | 108,109,777 | 8.39% |
| 2024-03-11 | 18.81 | 19.43 | 18.71 | 19.42 | 19.29 | qfq | 2,065,608 | 39,383,338 | 1.94% |
| 2024-03-08 | 18.75 | 19.13 | 18.31 | 19.05 | 18.92 | qfq | 2,376,380 | 44,717,570 | 2.31% |
| 2024-03-07 | 18.52 | 18.99 | 18.19 | 18.62 | 18.49 | qfq | 1,708,800 | 31,964,326 | 0.54% |
| 2024-03-06 | 18.06 | 18.76 | 17.97 | 18.52 | 18.40 | qfq | 1,359,676 | 25,032,637 | 1.31% |
| 2024-03-05 | 18.84 | 18.85 | 18.14 | 18.28 | 18.16 | qfq | 2,240,700 | 41,324,189 | -4.04% |
| 2024-03-04 | 18.37 | 19.09 | 18.31 | 19.05 | 18.92 | qfq | 2,934,894 | 55,103,017 | 3.48% |
| 2024-03-01 | 18.32 | 18.68 | 18.00 | 18.41 | 18.29 | qfq | 1,994,308 | 36,499,678 | 1.15% |
| 2024-02-29 | 17.52 | 18.37 | 17.17 | 18.20 | 18.08 | qfq | 3,296,716 | 59,177,027 | 3.88% |
| 2024-02-28 | 19.96 | 20.77 | 17.47 | 17.52 | 17.40 | qfq | 4,039,549 | 76,491,465 | -12.18% |
| 2024-02-27 | 19.05 | 19.95 | 18.81 | 19.95 | 19.82 | qfq | 1,802,266 | 35,334,498 | 3.64% |
| 2024-02-26 | 18.76 | 19.85 | 18.39 | 19.25 | 19.12 | qfq | 2,695,858 | 51,340,904 | 3.61% |
| 2024-02-23 | 17.68 | 18.60 | 17.63 | 18.58 | 18.45 | qfq | 2,247,634 | 40,759,061 | 4.85% |
| 2024-02-22 | 17.09 | 17.72 | 17.01 | 17.72 | 17.60 | qfq | 2,348,320 | 41,058,607 | 3.44% |
| 2024-02-21 | 16.89 | 17.68 | 16.40 | 17.13 | 17.01 | qfq | 3,195,295 | 54,807,644 | -0.12% |
| 2024-02-20 | 16.10 | 17.99 | 15.73 | 17.15 | 17.03 | qfq | 3,898,502 | 66,052,589 | 6.99% |
| 2024-02-19 | 15.06 | 16.34 | 14.97 | 16.03 | 15.92 | qfq | 3,615,642 | 57,231,631 | 9.20% |
| 2024-02-08 | 13.00 | 14.88 | 12.60 | 14.68 | 14.58 | qfq | 3,986,201 | 55,036,097 | 10.79% |
| 2024-02-07 | 15.18 | 15.33 | 13.05 | 13.25 | 13.16 | qfq | 4,144,417 | 57,581,884 | -13.40% |
| 2024-02-06 | 14.85 | 16.19 | 13.81 | 15.30 | 15.20 | qfq | 3,091,714 | 45,401,076 | -0.91% |
| 2024-02-05 | 18.64 | 18.74 | 14.80 | 15.44 | 15.34 | qfq | 3,228,851 | 51,150,924 | -16.22% |
| 2024-02-02 | 19.88 | 20.37 | 17.53 | 18.43 | 18.31 | qfq | 1,732,649 | 32,769,090 | -8.49% |
| 2024-02-01 | 20.20 | 20.36 | 19.29 | 20.14 | 20.00 | qfq | 1,194,611 | 23,765,841 | -0.30% |
| 2024-01-31 | 21.68 | 21.91 | 20.09 | 20.20 | 20.06 | qfq | 1,420,750 | 29,392,134 | -6.78% |
| 2024-01-30 | 22.51 | 22.75 | 21.54 | 21.67 | 21.52 | qfq | 923,290 | 20,338,220 | -5.12% |
| 2024-01-29 | 23.63 | 23.80 | 22.60 | 22.84 | 22.69 | qfq | 1,014,100 | 23,376,523 | -3.38% |
| 2024-01-26 | 24.01 | 24.30 | 23.51 | 23.64 | 23.48 | qfq | 1,375,500 | 32,765,396 | -1.62% |
| 2024-01-25 | 22.42 | 24.05 | 22.26 | 24.03 | 23.87 | qfq | 1,456,600 | 33,833,660 | 7.47% |
| 2024-01-24 | 22.05 | 22.54 | 21.25 | 22.36 | 22.21 | qfq | 1,279,980 | 28,082,805 | 1.45% |
| 2024-01-23 | 22.14 | 22.29 | 21.57 | 22.04 | 21.89 | qfq | 1,201,380 | 26,291,371 | -1.12% |
| 2024-01-22 | 23.90 | 24.06 | 22.10 | 22.29 | 22.14 | qfq | 1,075,251 | 24,789,281 | -7.05% |
| 2024-01-19 | 24.49 | 24.68 | 23.95 | 23.98 | 23.82 | qfq | 692,680 | 16,787,863 | -1.96% |
| 2024-01-18 | 25.10 | 25.31 | 23.80 | 24.46 | 24.30 | qfq | 1,177,200 | 28,639,079 | -2.86% |
| 2024-01-17 | 26.12 | 26.16 | 25.15 | 25.18 | 25.01 | qfq | 568,100 | 14,546,114 | -2.44% |
| 2024-01-16 | 25.91 | 26.20 | 25.32 | 25.81 | 25.64 | qfq | 767,000 | 19,713,645 | -0.19% |
| 2024-01-15 | 26.08 | 26.23 | 25.69 | 25.86 | 25.69 | qfq | 696,500 | 18,060,969 | -0.61% |
| 2024-01-12 | 26.42 | 26.60 | 25.95 | 26.02 | 25.84 | qfq | 785,000 | 20,600,029 | -1.03% |
| 2024-01-11 | 25.89 | 26.33 | 25.70 | 26.29 | 26.11 | qfq | 694,500 | 18,142,386 | 1.54% |
| 2024-01-10 | 26.27 | 26.39 | 25.85 | 25.89 | 25.72 | qfq | 735,200 | 19,171,585 | -1.37% |
| 2024-01-09 | 26.40 | 26.75 | 26.08 | 26.25 | 26.07 | qfq | 684,900 | 18,053,943 | -0.27% |
| 2024-01-08 | 26.84 | 26.84 | 26.32 | 26.32 | 26.14 | qfq | 708,700 | 18,826,125 | -1.35% |
| 2024-01-05 | 27.06 | 27.25 | 26.60 | 26.68 | 26.50 | qfq | 788,600 | 21,243,882 | -1.55% |
| 2024-01-04 | 27.15 | 27.20 | 26.90 | 27.10 | 26.92 | qfq | 663,600 | 17,954,168 | 0.00% |
| 2024-01-03 | 27.00 | 27.56 | 26.88 | 27.10 | 26.92 | qfq | 1,284,900 | 34,972,144 | 0.41% |
| 2024-01-02 | 26.67 | 27.22 | 26.67 | 26.99 | 26.81 | qfq | 1,036,856 | 27,989,882 | 1.20% |
| 2023-12-29 | 26.15 | 26.88 | 25.86 | 26.67 | 26.49 | qfq | 996,387 | 26,451,220 | 1.60% |
| 2023-12-28 | 25.79 | 26.33 | 25.49 | 26.25 | 26.07 | qfq | 1,000,791 | 26,041,358 | 2.34% |
| 2023-12-27 | 25.93 | 25.93 | 25.40 | 25.65 | 25.48 | qfq | 510,235 | 13,055,828 | 0.39% |
| 2023-12-26 | 25.88 | 26.19 | 25.48 | 25.55 | 25.38 | qfq | 639,935 | 16,442,517 | -1.31% |
| 2023-12-25 | 26.20 | 26.34 | 25.76 | 25.89 | 25.72 | qfq | 865,100 | 22,462,449 | -0.69% |
| 2023-12-22 | 26.84 | 26.84 | 26.05 | 26.07 | 25.89 | qfq | 892,500 | 23,541,286 | -2.07% |
| 2023-12-21 | 26.88 | 26.88 | 26.00 | 26.62 | 26.44 | qfq | 839,400 | 22,203,111 | -0.86% |
| 2023-12-20 | 26.85 | 27.38 | 26.83 | 26.85 | 26.67 | qfq | 785,000 | 21,321,655 | 0.00% |
| 2023-12-19 | 27.14 | 27.19 | 26.55 | 26.85 | 26.67 | qfq | 1,003,000 | 26,861,967 | -1.07% |
| 2023-12-18 | 27.05 | 27.63 | 27.02 | 27.14 | 26.96 | qfq | 978,996 | 26,714,397 | 0.11% |
| 2023-12-15 | 27.66 | 27.79 | 27.05 | 27.11 | 26.93 | qfq | 951,200 | 25,920,901 | -1.95% |
| 2023-12-14 | 28.07 | 28.37 | 27.52 | 27.65 | 27.46 | qfq | 1,200,425 | 33,407,520 | -1.36% |
| 2023-12-13 | 27.50 | 28.47 | 27.50 | 28.03 | 27.84 | qfq | 1,499,535 | 42,177,777 | 1.82% |
| 2023-12-12 | 27.87 | 27.87 | 27.25 | 27.53 | 27.34 | qfq | 860,400 | 23,631,614 | 0.11% |
| 2023-12-11 | 27.19 | 27.53 | 26.90 | 27.50 | 27.31 | qfq | 1,065,500 | 29,115,842 | 0.59% |
| 2023-12-08 | 27.83 | 28.23 | 27.28 | 27.34 | 27.16 | qfq | 1,225,890 | 33,946,463 | -1.76% |
| 2023-12-07 | 28.34 | 28.56 | 27.53 | 27.83 | 27.64 | qfq | 947,696 | 26,546,380 | -1.35% |
| 2023-12-06 | 28.37 | 28.69 | 27.95 | 28.21 | 28.02 | qfq | 1,296,390 | 36,684,040 | -1.09% |
| 2023-12-05 | 28.60 | 29.14 | 28.35 | 28.52 | 28.33 | qfq | 1,355,900 | 38,887,841 | -0.97% |
| 2023-12-04 | 29.55 | 29.55 | 28.51 | 28.80 | 28.61 | qfq | 1,493,083 | 43,131,165 | -1.54% |
| 2023-12-01 | 28.81 | 29.90 | 28.66 | 29.25 | 29.05 | qfq | 2,082,969 | 61,294,856 | 0.97% |
| 2023-11-30 | 28.78 | 29.05 | 28.16 | 28.97 | 28.77 | qfq | 2,012,906 | 57,584,564 | 0.84% |
| 2023-11-29 | 29.54 | 29.55 | 28.58 | 28.73 | 28.54 | qfq | 1,998,400 | 57,572,937 | -2.41% |
| 2023-11-28 | 29.00 | 29.79 | 28.68 | 29.44 | 29.24 | qfq | 2,780,587 | 81,413,200 | 0.10% |
| 2023-11-27 | 31.00 | 31.00 | 29.30 | 29.41 | 29.21 | qfq | 4,730,272 | 140,979,310 | -2.32% |
| 2023-11-24 | 29.39 | 30.39 | 29.10 | 30.11 | 29.91 | qfq | 4,489,749 | 134,395,090 | 2.38% |
| 2023-11-23 | 28.48 | 29.53 | 28.48 | 29.41 | 29.21 | qfq | 2,583,459 | 75,575,797 | 3.16% |
| 2023-11-22 | 28.75 | 29.09 | 28.50 | 28.51 | 28.32 | qfq | 1,352,059 | 38,947,398 | -1.21% |
| 2023-11-21 | 29.06 | 29.23 | 28.68 | 28.86 | 28.67 | qfq | 1,638,001 | 47,403,639 | -0.48% |
| 2023-11-20 | 29.25 | 29.46 | 28.80 | 29.00 | 28.80 | qfq | 1,604,000 | 46,669,186 | 0.31% |
| 2023-11-17 | 28.75 | 29.00 | 28.50 | 28.91 | 28.72 | qfq | 983,300 | 28,281,178 | 0.56% |
| 2023-11-16 | 29.26 | 29.34 | 28.61 | 28.75 | 28.56 | qfq | 1,041,959 | 30,025,685 | -1.74% |
| 2023-11-15 | 29.28 | 29.49 | 29.00 | 29.26 | 29.06 | qfq | 1,404,600 | 41,016,120 | 0.21% |
| 2023-11-14 | 28.95 | 29.30 | 28.80 | 29.20 | 29.00 | qfq | 1,136,300 | 33,016,160 | 0.69% |
| 2023-11-13 | 29.01 | 29.29 | 28.63 | 29.00 | 28.80 | qfq | 1,212,369 | 35,040,261 | 0.80% |
| 2023-11-10 | 28.80 | 29.17 | 28.55 | 28.77 | 28.58 | qfq | 1,232,537 | 35,531,285 | -0.28% |
| 2023-11-09 | 29.39 | 29.77 | 28.70 | 28.85 | 28.66 | qfq | 1,601,802 | 46,622,473 | -1.43% |
| 2023-11-08 | 28.98 | 29.58 | 28.81 | 29.27 | 29.07 | qfq | 2,051,265 | 60,063,212 | 1.00% |
| 2023-11-07 | 29.02 | 29.16 | 28.65 | 28.98 | 28.78 | qfq | 1,643,263 | 47,520,975 | -0.14% |
| 2023-11-06 | 28.58 | 29.15 | 28.46 | 29.02 | 28.82 | qfq | 2,150,937 | 62,271,305 | 2.11% |
| 2023-11-03 | 29.07 | 29.30 | 28.27 | 28.42 | 28.23 | qfq | 2,064,100 | 59,063,101 | -2.00% |
| 2023-11-02 | 29.00 | 29.16 | 28.51 | 29.00 | 28.80 | qfq | 2,060,992 | 59,384,792 | 0.45% |
| 2023-11-01 | 29.07 | 29.23 | 28.38 | 28.87 | 28.68 | qfq | 2,816,848 | 81,068,580 | -0.65% |
| 2023-10-31 | 27.86 | 30.49 | 27.78 | 29.06 | 28.86 | qfq | 4,360,654 | 126,373,217 | 3.93% |
| 2023-10-30 | 27.10 | 28.15 | 26.92 | 27.96 | 27.77 | qfq | 2,488,874 | 69,154,629 | 1.45% |
| 2023-10-27 | 26.63 | 27.63 | 25.18 | 27.56 | 27.37 | qfq | 2,704,900 | 71,088,656 | 2.30% |
| 2023-10-26 | 27.00 | 27.47 | 26.80 | 26.94 | 26.76 | qfq | 1,250,000 | 33,802,151 | -1.28% |
| 2023-10-25 | 27.20 | 27.53 | 26.91 | 27.29 | 27.11 | qfq | 1,482,100 | 40,376,208 | 0.33% |
| 2023-10-24 | 26.32 | 27.68 | 26.04 | 27.20 | 27.02 | qfq | 2,193,586 | 59,200,934 | 4.94% |
| 2023-10-23 | 26.42 | 26.60 | 25.75 | 25.92 | 25.75 | qfq | 1,782,066 | 46,581,451 | -1.74% |
| 2023-10-20 | 26.62 | 26.95 | 26.25 | 26.38 | 26.20 | qfq | 1,465,400 | 38,849,930 | -1.68% |
| 2023-10-19 | 27.17 | 27.27 | 26.19 | 26.83 | 26.65 | qfq | 2,165,079 | 57,902,480 | -1.65% |
| 2023-10-18 | 28.30 | 28.35 | 27.20 | 27.28 | 27.10 | qfq | 1,997,174 | 54,857,522 | -3.09% |
| 2023-10-17 | 28.58 | 28.66 | 27.69 | 28.15 | 27.96 | qfq | 3,645,400 | 102,472,373 | -0.57% |
| 2023-10-16 | 29.84 | 30.08 | 28.02 | 28.31 | 28.12 | qfq | 5,432,785 | 156,645,928 | -5.32% |
| 2023-10-13 | 28.65 | 31.58 | 28.30 | 29.90 | 29.70 | qfq | 5,970,001 | 178,745,666 | 4.47% |
| 2023-10-12 | 28.25 | 29.80 | 28.20 | 28.62 | 28.43 | qfq | 3,306,760 | 95,251,708 | 1.27% |
| 2023-10-11 | 27.10 | 29.05 | 27.10 | 28.26 | 28.07 | qfq | 3,545,744 | 100,667,788 | 3.90% |
| 2023-10-10 | 28.23 | 28.23 | 27.04 | 27.20 | 27.02 | qfq | 1,535,900 | 42,067,427 | -2.23% |
| 2023-10-09 | 27.65 | 28.23 | 27.27 | 27.82 | 27.63 | qfq | 1,814,584 | 50,237,969 | 0.40% |
| 2023-09-28 | 27.88 | 28.38 | 27.65 | 27.71 | 27.52 | qfq | 1,794,633 | 50,121,190 | -0.68% |
| 2023-09-27 | 26.97 | 28.20 | 26.97 | 27.90 | 27.71 | qfq | 2,260,534 | 62,892,103 | 2.88% |
| 2023-09-26 | 27.89 | 27.89 | 26.99 | 27.12 | 26.94 | qfq | 1,843,654 | 50,152,742 | -3.25% |
| 2023-09-25 | 27.30 | 28.12 | 26.84 | 28.03 | 27.84 | qfq | 2,382,300 | 66,153,929 | 2.41% |
| 2023-09-22 | 27.50 | 27.60 | 27.06 | 27.37 | 27.19 | qfq | 2,157,654 | 58,990,645 | 1.15% |
| 2023-09-21 | 27.87 | 28.15 | 26.93 | 27.06 | 26.88 | qfq | 2,670,054 | 73,383,953 | -1.24% |
| 2023-09-20 | 27.90 | 28.41 | 27.36 | 27.40 | 27.22 | qfq | 3,227,600 | 89,687,775 | -1.72% |
| 2023-09-19 | 27.94 | 29.58 | 27.88 | 27.88 | 27.69 | qfq | 4,188,973 | 119,491,391 | 0.58% |
| 2023-09-18 | 28.08 | 28.57 | 27.68 | 27.72 | 27.53 | qfq | 2,541,000 | 71,025,984 | -1.00% |
| 2023-09-15 | 28.20 | 28.65 | 27.70 | 28.00 | 27.81 | qfq | 3,432,425 | 96,694,666 | -2.30% |
| 2023-09-14 | 27.90 | 29.10 | 27.34 | 28.66 | 28.47 | qfq | 3,408,193 | 96,959,724 | 3.77% |
| 2023-09-13 | 28.00 | 28.39 | 27.35 | 27.62 | 27.43 | qfq | 2,058,700 | 57,137,890 | -2.30% |
| 2023-09-12 | 27.73 | 29.32 | 27.73 | 28.27 | 28.08 | qfq | 2,998,594 | 85,534,025 | 0.60% |
| 2023-09-11 | 27.16 | 28.36 | 27.02 | 28.10 | 27.91 | qfq | 2,646,224 | 73,698,926 | 3.58% |
| 2023-09-08 | 26.43 | 27.30 | 26.31 | 27.13 | 26.95 | qfq | 1,760,300 | 47,547,466 | 2.49% |
| 2023-09-07 | 26.60 | 27.13 | 26.44 | 26.47 | 26.29 | qfq | 1,466,000 | 39,359,504 | -1.53% |
| 2023-09-06 | 26.75 | 27.25 | 26.60 | 26.88 | 26.70 | qfq | 1,402,586 | 37,702,547 | -0.33% |
| 2023-09-05 | 26.75 | 27.53 | 26.63 | 26.97 | 26.79 | qfq | 2,260,608 | 61,160,823 | 0.04% |
| 2023-09-04 | 27.00 | 27.37 | 26.90 | 26.96 | 26.78 | qfq | 2,502,800 | 67,786,887 | -1.03% |
| 2023-09-01 | 27.46 | 28.10 | 27.19 | 27.24 | 27.06 | qfq | 3,663,494 | 101,003,908 | -3.64% |
| 2023-08-31 | 27.00 | 28.97 | 26.74 | 28.27 | 28.08 | qfq | 6,200,302 | 173,691,178 | 3.67% |
| 2023-08-30 | 26.50 | 27.47 | 26.03 | 27.27 | 27.09 | qfq | 3,361,473 | 90,509,520 | 2.40% |
| 2023-08-29 | 24.64 | 26.79 | 24.41 | 26.63 | 26.45 | qfq | 5,128,603 | 133,273,431 | 7.77% |
| 2023-08-28 | 27.00 | 27.00 | 24.66 | 24.71 | 24.54 | qfq | 4,580,286 | 117,208,990 | -2.68% |
| 2023-08-25 | 24.13 | 25.99 | 24.13 | 25.39 | 25.22 | qfq | 5,802,798 | 146,426,841 | 5.40% |
| 2023-08-24 | 24.90 | 25.19 | 23.76 | 24.09 | 23.93 | qfq | 3,661,602 | 88,660,093 | -4.33% |
| 2023-08-23 | 25.23 | 25.72 | 24.65 | 25.18 | 25.01 | qfq | 4,118,573 | 104,345,682 | 0.16% |
| 2023-08-22 | 26.15 | 26.30 | 24.57 | 25.14 | 24.97 | qfq | 4,985,689 | 126,315,090 | -3.60% |
| 2023-08-21 | 26.80 | 26.80 | 25.79 | 26.08 | 25.90 | qfq | 4,364,921 | 114,313,168 | -2.32% |
| 2023-08-18 | 27.50 | 27.78 | 26.65 | 26.70 | 26.52 | qfq | 6,121,210 | 166,151,409 | -4.40% |
| 2023-08-17 | 28.82 | 29.60 | 27.30 | 27.93 | 27.74 | qfq | 8,245,385 | 231,304,467 | -3.72% |
| 2023-08-16 | 29.58 | 31.81 | 29.01 | 29.01 | 28.81 | qfq | 9,825,045 | 297,209,792 | -1.99% |
| 2023-08-15 | 30.50 | 32.19 | 28.94 | 29.60 | 29.40 | qfq | 11,639,150 | 351,538,310 | -9.20% |
| 2023-08-14 | 33.30 | 35.54 | 31.37 | 32.60 | 32.38 | qfq | 15,265,500 | 516,602,249 | 0.62% |
| 2023-08-11 | 26.67 | 32.40 | 26.62 | 32.40 | 32.18 | qfq | 13,368,878 | 398,763,163 | 20.00% |
| 2023-08-10 | 26.45 | 27.43 | 26.05 | 27.00 | 26.82 | qfq | 6,156,508 | 164,525,326 | 0.60% |
| 2023-08-09 | 25.40 | 28.99 | 25.11 | 26.84 | 26.66 | qfq | 6,914,351 | 186,626,141 | 5.09% |
| 2023-08-08 | 24.81 | 25.76 | 24.66 | 25.54 | 25.37 | qfq | 1,163,920 | 29,516,257 | 3.40% |
| 2023-08-07 | 25.20 | 25.20 | 24.65 | 24.70 | 24.53 | qfq | 833,503 | 20,681,612 | -1.67% |
| 2023-08-04 | 25.54 | 25.77 | 24.98 | 25.12 | 24.95 | qfq | 869,053 | 21,928,342 | -1.68% |
| 2023-08-03 | 25.02 | 25.84 | 24.98 | 25.55 | 25.38 | qfq | 1,027,280 | 26,176,932 | 1.67% |
| 2023-08-02 | 25.25 | 25.35 | 25.00 | 25.13 | 24.96 | qfq | 580,580 | 14,576,090 | -0.67% |
| 2023-08-01 | 25.20 | 25.55 | 25.07 | 25.30 | 25.13 | qfq | 696,400 | 17,650,123 | 0.40% |
| 2023-07-31 | 25.16 | 25.48 | 24.96 | 25.20 | 25.03 | qfq | 736,850 | 18,593,613 | 0.96% |
| 2023-07-28 | 24.76 | 25.14 | 24.68 | 24.96 | 24.79 | qfq | 635,100 | 15,845,959 | 0.24% |
| 2023-07-27 | 25.00 | 25.16 | 24.71 | 24.90 | 24.73 | qfq | 658,000 | 16,360,270 | -0.40% |
| 2023-07-26 | 24.52 | 25.11 | 24.43 | 25.00 | 24.83 | qfq | 1,233,350 | 30,759,197 | 1.21% |
| 2023-07-25 | 23.78 | 24.97 | 23.78 | 24.70 | 24.53 | qfq | 927,308 | 22,774,351 | 0.78% |
| 2023-07-24 | 24.13 | 24.56 | 23.94 | 24.51 | 24.34 | qfq | 652,195 | 15,927,309 | 1.36% |
| 2023-07-21 | 23.74 | 24.44 | 23.60 | 24.18 | 24.02 | qfq | 535,200 | 12,910,757 | 1.72% |
| 2023-07-20 | 24.10 | 24.16 | 23.71 | 23.77 | 23.61 | qfq | 457,300 | 10,932,911 | -0.71% |
| 2023-07-19 | 23.99 | 24.18 | 23.85 | 23.94 | 23.78 | qfq | 275,400 | 6,603,184 | -0.33% |
| 2023-07-18 | 24.10 | 24.26 | 23.92 | 24.02 | 23.86 | qfq | 292,700 | 7,031,566 | -0.74% |