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
佳缘科技301117.SZ
最近收盘价16.842026-07-17
最近交易日2026-07-17
成交量（股）9,991,579
成交额（元）175,443,885
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.48 | 18.78 | 16.72 | 16.84 | 16.84 | qfq | 9,991,579 | 175,443,885 | -8.78% |
| 2026-07-16 | 19.26 | 19.26 | 18.27 | 18.46 | 18.46 | qfq | 12,130,270 | 225,636,420 | -4.15% |
| 2026-07-15 | 18.51 | 20.12 | 18.21 | 19.26 | 19.26 | qfq | 16,535,251 | 315,798,978 | 7.90% |
| 2026-07-14 | 18.46 | 18.58 | 17.29 | 17.85 | 17.85 | qfq | 16,371,502 | 293,137,354 | -1.38% |
| 2026-07-13 | 20.55 | 20.95 | 18.10 | 18.10 | 18.10 | qfq | 25,794,717 | 495,604,918 | -10.79% |
| 2026-07-10 | 15.86 | 20.29 | 15.86 | 20.29 | 20.29 | qfq | 31,457,350 | 570,694,109 | 19.99% |
| 2026-07-09 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | qfq | 2,506,500 | 42,384,915 | -20.01% |
| 2026-07-08 | 21.55 | 21.75 | 21.14 | 21.14 | 21.14 | qfq | 3,658,503 | 78,105,352 | -1.49% |
| 2026-07-07 | 22.16 | 22.52 | 21.31 | 21.46 | 21.46 | qfq | 5,321,761 | 115,839,271 | -3.64% |
| 2026-07-06 | 23.67 | 24.01 | 22.25 | 22.27 | 22.27 | qfq | 6,806,711 | 155,798,043 | -6.55% |
| 2026-07-03 | 23.08 | 24.30 | 22.75 | 23.83 | 23.83 | qfq | 7,603,070 | 179,137,181 | 4.29% |
| 2026-07-02 | 23.40 | 23.90 | 22.71 | 22.85 | 22.85 | qfq | 4,835,948 | 112,621,854 | -2.48% |
| 2026-07-01 | 23.33 | 23.98 | 23.03 | 23.43 | 23.43 | qfq | 5,300,722 | 124,469,115 | 0.34% |
| 2026-06-30 | 22.46 | 23.70 | 22.40 | 23.35 | 23.35 | qfq | 4,628,177 | 107,424,677 | 3.96% |
| 2026-06-29 | 22.87 | 22.97 | 22.20 | 22.46 | 22.46 | qfq | 5,473,398 | 123,246,269 | -1.79% |
| 2026-06-26 | 23.06 | 23.52 | 22.37 | 22.87 | 22.87 | qfq | 5,903,268 | 135,280,136 | -1.89% |
| 2026-06-25 | 23.77 | 23.96 | 22.92 | 23.31 | 23.31 | qfq | 4,995,830 | 116,477,597 | -1.94% |
| 2026-06-24 | 23.67 | 24.06 | 22.92 | 23.77 | 23.77 | qfq | 5,829,992 | 137,201,174 | -0.54% |
| 2026-06-23 | 24.50 | 24.96 | 23.70 | 23.90 | 23.90 | qfq | 7,603,913 | 184,263,496 | -4.44% |
| 2026-06-22 | 25.89 | 25.95 | 24.20 | 25.01 | 25.01 | qfq | 6,405,980 | 158,518,543 | -3.06% |
| 2026-06-18 | 25.19 | 26.35 | 24.95 | 25.80 | 25.80 | qfq | 4,094,506 | 105,624,674 | 1.38% |
| 2026-06-17 | 25.64 | 25.89 | 25.24 | 25.45 | 25.45 | qfq | 4,773,180 | 121,853,273 | -2.08% |
| 2026-06-16 | 25.14 | 26.08 | 24.91 | 25.99 | 25.99 | qfq | 4,976,942 | 127,443,273 | 3.30% |
| 2026-06-15 | 25.19 | 25.50 | 24.74 | 25.16 | 25.16 | qfq | 4,324,343 | 108,483,411 | -0.63% |
| 2026-06-12 | 24.95 | 25.91 | 24.95 | 25.32 | 25.32 | qfq | 4,407,643 | 112,211,217 | 2.39% |
| 2026-06-11 | 24.60 | 25.07 | 24.29 | 24.73 | 24.73 | qfq | 3,447,530 | 85,033,109 | -1.20% |
| 2026-06-10 | 25.46 | 25.76 | 24.33 | 25.03 | 25.03 | qfq | 4,665,714 | 116,225,312 | -2.53% |
| 2026-06-09 | 25.21 | 25.78 | 24.95 | 25.68 | 25.68 | qfq | 4,381,513 | 111,382,085 | 2.39% |
| 2026-06-08 | 25.75 | 26.70 | 24.76 | 25.08 | 25.08 | qfq | 6,141,492 | 157,088,692 | -5.61% |
| 2026-06-05 | 26.01 | 27.05 | 25.67 | 26.57 | 26.57 | qfq | 5,365,307 | 141,623,919 | 1.61% |
| 2026-06-04 | 26.20 | 26.64 | 25.75 | 26.15 | 26.15 | qfq | 4,089,116 | 106,680,963 | -1.77% |
| 2026-06-03 | 26.60 | 27.10 | 26.19 | 26.62 | 26.62 | qfq | 3,867,144 | 102,995,571 | 0.45% |
| 2026-06-02 | 27.18 | 27.43 | 25.61 | 26.50 | 26.50 | qfq | 4,892,483 | 129,049,109 | -2.47% |
| 2026-06-01 | 26.16 | 27.50 | 25.97 | 27.17 | 27.17 | qfq | 6,337,386 | 171,156,463 | 3.70% |
| 2026-05-29 | 28.08 | 28.28 | 25.95 | 26.20 | 26.20 | qfq | 7,062,755 | 188,389,627 | -7.22% |
| 2026-05-28 | 27.75 | 28.63 | 27.31 | 28.24 | 28.24 | qfq | 6,676,036 | 186,670,740 | 2.17% |
| 2026-05-27 | 27.32 | 29.14 | 27.10 | 27.64 | 27.64 | qfq | 7,882,380 | 223,541,216 | -27.89% |
| 2026-05-26 | 39.00 | 39.00 | 37.67 | 38.33 | 27.38 | qfq | 4,315,529 | 164,675,435 | -2.29% |
| 2026-05-25 | 41.23 | 41.70 | 38.56 | 39.23 | 28.02 | qfq | 6,623,169 | 262,326,249 | -4.83% |
| 2026-05-22 | 40.90 | 41.50 | 40.11 | 41.22 | 29.44 | qfq | 3,017,100 | 123,384,760 | 1.78% |
| 2026-05-21 | 43.28 | 43.93 | 40.50 | 40.50 | 28.93 | qfq | 4,924,022 | 207,458,078 | -6.38% |
| 2026-05-20 | 44.24 | 44.70 | 43.11 | 43.26 | 30.90 | qfq | 3,185,213 | 138,388,102 | -2.55% |
| 2026-05-19 | 44.67 | 45.28 | 43.63 | 44.39 | 31.71 | qfq | 3,957,640 | 175,450,934 | -0.38% |
| 2026-05-18 | 42.43 | 46.50 | 42.24 | 44.56 | 31.83 | qfq | 6,476,738 | 291,478,819 | 5.09% |
| 2026-05-15 | 43.49 | 43.98 | 42.16 | 42.40 | 30.29 | qfq | 3,741,460 | 160,991,843 | -1.92% |
| 2026-05-14 | 45.53 | 45.88 | 43.23 | 43.23 | 30.88 | qfq | 4,428,352 | 195,395,446 | -5.09% |
| 2026-05-13 | 45.53 | 45.93 | 44.50 | 45.55 | 32.54 | qfq | 3,775,366 | 171,553,775 | -0.22% |
| 2026-05-12 | 47.00 | 47.14 | 45.45 | 45.65 | 32.61 | qfq | 4,674,283 | 215,376,132 | -3.75% |
| 2026-05-11 | 47.28 | 48.18 | 46.30 | 47.43 | 33.88 | qfq | 6,486,420 | 305,517,200 | 0.32% |
| 2026-05-08 | 46.68 | 47.40 | 46.47 | 47.28 | 33.77 | qfq | 6,600,200 | 310,057,860 | 2.12% |
| 2026-05-07 | 45.27 | 46.44 | 44.90 | 46.30 | 33.07 | qfq | 4,503,405 | 206,521,563 | 2.59% |
| 2026-05-06 | 44.51 | 46.00 | 44.30 | 45.13 | 32.24 | qfq | 4,308,344 | 195,441,267 | 2.80% |
| 2026-04-30 | 42.95 | 44.49 | 42.40 | 43.90 | 31.36 | qfq | 4,154,710 | 181,785,970 | 1.83% |
| 2026-04-29 | 41.43 | 43.86 | 41.31 | 43.11 | 30.79 | qfq | 4,343,748 | 186,520,311 | 3.48% |
| 2026-04-28 | 43.01 | 43.70 | 41.17 | 41.66 | 29.76 | qfq | 4,597,835 | 192,909,307 | -3.81% |
| 2026-04-27 | 44.10 | 44.45 | 42.00 | 43.31 | 30.94 | qfq | 5,133,440 | 222,132,968 | -2.39% |
| 2026-04-24 | 43.90 | 44.93 | 43.59 | 44.37 | 31.69 | qfq | 3,951,775 | 174,749,610 | -1.16% |
| 2026-04-23 | 46.56 | 46.78 | 44.53 | 44.89 | 32.06 | qfq | 5,034,932 | 227,734,771 | -3.57% |
| 2026-04-22 | 46.20 | 46.56 | 45.19 | 46.55 | 33.25 | qfq | 4,651,786 | 214,298,699 | -0.21% |
| 2026-04-21 | 46.97 | 47.51 | 46.22 | 46.65 | 33.32 | qfq | 6,320,745 | 295,695,636 | -1.91% |
| 2026-04-20 | 45.92 | 48.30 | 45.92 | 47.56 | 33.97 | qfq | 7,662,375 | 362,615,339 | 3.62% |
| 2026-04-17 | 45.45 | 46.19 | 44.71 | 45.90 | 32.79 | qfq | 4,562,882 | 207,320,133 | 0.22% |
| 2026-04-16 | 45.50 | 46.50 | 44.43 | 45.80 | 32.71 | qfq | 5,584,917 | 254,614,954 | 1.89% |
| 2026-04-15 | 45.70 | 47.21 | 44.77 | 44.95 | 32.11 | qfq | 7,419,792 | 340,743,260 | -1.25% |
| 2026-04-14 | 43.51 | 45.59 | 43.51 | 45.52 | 32.51 | qfq | 6,860,366 | 305,794,833 | 5.15% |
| 2026-04-13 | 43.14 | 43.68 | 42.88 | 43.29 | 30.92 | qfq | 3,029,420 | 131,209,999 | -0.41% |
| 2026-04-10 | 43.39 | 44.35 | 43.31 | 43.47 | 31.05 | qfq | 4,224,320 | 185,181,773 | 0.21% |
| 2026-04-09 | 43.08 | 44.28 | 42.60 | 43.38 | 30.99 | qfq | 4,463,140 | 193,323,703 | -0.78% |
| 2026-04-08 | 42.70 | 43.74 | 42.01 | 43.72 | 31.23 | qfq | 5,364,958 | 231,089,013 | 6.74% |
| 2026-04-07 | 41.04 | 42.00 | 40.58 | 40.96 | 29.26 | qfq | 4,122,229 | 170,684,319 | 1.29% |
| 2026-04-03 | 42.10 | 42.28 | 40.09 | 40.44 | 28.89 | qfq | 4,022,740 | 164,522,278 | -2.67% |
| 2026-04-02 | 42.43 | 43.10 | 41.24 | 41.55 | 29.68 | qfq | 3,975,340 | 166,819,934 | -2.56% |
| 2026-04-01 | 44.10 | 44.58 | 41.98 | 42.64 | 30.46 | qfq | 6,307,010 | 269,917,174 | -2.02% |
| 2026-03-31 | 42.50 | 45.25 | 42.28 | 43.52 | 31.09 | qfq | 8,264,900 | 365,312,092 | 2.14% |
| 2026-03-30 | 41.50 | 42.83 | 41.20 | 42.61 | 30.44 | qfq | 4,409,900 | 186,096,564 | 1.96% |
| 2026-03-27 | 41.00 | 42.16 | 40.83 | 41.79 | 29.85 | qfq | 3,578,500 | 149,172,651 | 0.53% |
| 2026-03-26 | 42.97 | 42.98 | 41.00 | 41.57 | 29.69 | qfq | 3,700,106 | 155,152,354 | -2.07% |
| 2026-03-25 | 42.50 | 43.33 | 42.16 | 42.45 | 30.32 | qfq | 3,671,806 | 156,802,387 | 0.66% |
| 2026-03-24 | 42.77 | 42.86 | 40.75 | 42.17 | 30.12 | qfq | 4,669,503 | 194,443,785 | 2.16% |
| 2026-03-23 | 43.43 | 44.10 | 40.80 | 41.28 | 29.49 | qfq | 5,585,724 | 238,377,641 | -4.78% |
| 2026-03-20 | 45.10 | 45.76 | 43.35 | 43.35 | 30.96 | qfq | 4,631,554 | 205,942,711 | -3.43% |
| 2026-03-19 | 45.88 | 46.20 | 44.48 | 44.89 | 32.06 | qfq | 5,636,932 | 254,814,006 | -3.92% |
| 2026-03-18 | 45.59 | 47.28 | 45.17 | 46.72 | 33.37 | qfq | 5,926,572 | 274,690,928 | 3.25% |
| 2026-03-17 | 48.19 | 48.64 | 45.16 | 45.25 | 32.32 | qfq | 7,086,326 | 329,188,796 | -5.14% |
| 2026-03-16 | 52.45 | 52.48 | 46.80 | 47.70 | 34.07 | qfq | 11,969,889 | 580,569,978 | -9.06% |
| 2026-03-13 | 55.01 | 55.01 | 52.30 | 52.45 | 37.46 | qfq | 6,072,977 | 324,994,294 | -5.34% |
| 2026-03-12 | 56.99 | 57.75 | 55.00 | 55.41 | 39.58 | qfq | 5,787,529 | 324,869,114 | -4.05% |
| 2026-03-11 | 58.31 | 59.95 | 57.36 | 57.75 | 41.25 | qfq | 8,901,235 | 523,166,097 | -1.13% |
| 2026-03-10 | 57.48 | 59.66 | 57.02 | 58.41 | 41.72 | qfq | 8,699,437 | 508,840,896 | 2.74% |
| 2026-03-09 | 53.86 | 56.98 | 53.80 | 56.85 | 40.61 | qfq | 6,595,604 | 365,341,522 | 1.90% |
| 2026-03-06 | 56.02 | 57.30 | 55.06 | 55.79 | 39.85 | qfq | 8,501,357 | 475,894,508 | -1.36% |
| 2026-03-05 | 55.02 | 56.80 | 53.31 | 56.56 | 40.40 | qfq | 12,631,775 | 701,944,694 | 7.79% |
| 2026-03-04 | 49.42 | 53.22 | 49.42 | 52.47 | 37.48 | qfq | 6,382,345 | 332,632,253 | 2.42% |
| 2026-03-03 | 55.50 | 56.48 | 51.00 | 51.23 | 36.59 | qfq | 12,673,584 | 676,046,739 | -11.03% |
| 2026-03-02 | 55.75 | 58.58 | 54.50 | 57.58 | 41.13 | qfq | 15,204,357 | 865,568,781 | 6.69% |
| 2026-02-27 | 52.80 | 54.48 | 52.40 | 53.97 | 38.55 | qfq | 6,735,463 | 362,619,363 | 1.68% |
| 2026-02-26 | 51.94 | 54.50 | 51.60 | 53.08 | 37.91 | qfq | 9,888,980 | 528,153,733 | 2.16% |
| 2026-02-25 | 50.96 | 52.31 | 50.52 | 51.96 | 37.11 | qfq | 4,995,467 | 258,298,015 | 2.32% |
| 2026-02-24 | 51.29 | 51.37 | 50.09 | 50.78 | 36.27 | qfq | 3,653,114 | 185,302,035 | -0.04% |
| 2026-02-13 | 51.08 | 52.09 | 50.80 | 50.80 | 36.29 | qfq | 3,643,172 | 187,209,515 | -1.55% |
| 2026-02-12 | 52.10 | 52.59 | 51.40 | 51.60 | 36.86 | qfq | 5,056,080 | 262,656,101 | -1.26% |
| 2026-02-11 | 53.27 | 53.80 | 52.23 | 52.26 | 37.33 | qfq | 4,837,862 | 255,743,313 | -1.93% |
| 2026-02-10 | 55.53 | 55.75 | 53.08 | 53.29 | 38.06 | qfq | 6,036,908 | 324,851,451 | -3.13% |
| 2026-02-09 | 54.51 | 55.80 | 54.28 | 55.01 | 39.29 | qfq | 4,949,806 | 272,108,447 | 2.34% |
| 2026-02-06 | 54.51 | 55.65 | 53.65 | 53.75 | 38.39 | qfq | 5,600,790 | 304,571,609 | -2.64% |
| 2026-02-05 | 54.84 | 56.28 | 54.28 | 55.21 | 39.44 | qfq | 4,827,612 | 267,217,703 | -0.04% |
| 2026-02-04 | 56.80 | 57.17 | 54.50 | 55.23 | 39.45 | qfq | 6,974,373 | 387,841,998 | -3.75% |
| 2026-02-03 | 55.00 | 57.68 | 54.00 | 57.38 | 40.99 | qfq | 9,425,112 | 527,404,120 | 4.98% |
| 2026-02-02 | 55.36 | 57.26 | 54.65 | 54.66 | 39.04 | qfq | 6,439,934 | 357,866,675 | -1.34% |
| 2026-01-30 | 55.02 | 57.30 | 53.81 | 55.40 | 39.57 | qfq | 11,009,998 | 605,940,521 | -4.68% |
| 2026-01-29 | 58.38 | 61.10 | 57.21 | 58.12 | 41.51 | qfq | 8,789,926 | 519,351,793 | -1.37% |
| 2026-01-28 | 60.03 | 61.28 | 58.28 | 58.93 | 42.09 | qfq | 8,128,160 | 483,388,386 | -1.83% |
| 2026-01-27 | 60.41 | 61.79 | 58.34 | 60.03 | 42.88 | qfq | 9,830,435 | 587,996,074 | -1.75% |
| 2026-01-26 | 67.79 | 67.80 | 61.01 | 61.10 | 43.64 | qfq | 13,805,859 | 875,407,953 | -9.87% |
| 2026-01-23 | 64.00 | 68.75 | 62.90 | 67.79 | 48.42 | qfq | 19,293,247 | 1,284,602,642 | 7.18% |
| 2026-01-22 | 62.32 | 64.06 | 61.50 | 63.25 | 45.18 | qfq | 13,176,525 | 831,163,596 | 2.60% |
| 2026-01-21 | 62.32 | 63.89 | 61.64 | 61.65 | 44.04 | qfq | 8,482,036 | 528,599,450 | -2.51% |
| 2026-01-20 | 66.56 | 67.90 | 62.12 | 63.24 | 45.17 | qfq | 14,824,503 | 949,745,539 | -4.62% |
| 2026-01-19 | 68.95 | 71.85 | 66.10 | 66.30 | 47.36 | qfq | 17,560,501 | 1,200,536,834 | -5.56% |
| 2026-01-16 | 72.31 | 73.87 | 69.00 | 70.20 | 50.14 | qfq | 21,458,843 | 1,538,965,175 | -1.27% |
| 2026-01-15 | 80.03 | 81.47 | 68.00 | 71.10 | 50.79 | qfq | 27,105,800 | 1,978,163,701 | -15.84% |
| 2026-01-14 | 73.50 | 84.48 | 70.80 | 84.48 | 60.34 | qfq | 32,567,715 | 2,592,487,349 | 20.00% |
| 2026-01-13 | 62.00 | 78.49 | 58.00 | 70.40 | 50.29 | qfq | 31,001,558 | 2,084,178,014 | 7.63% |
| 2026-01-12 | 60.07 | 67.70 | 60.07 | 65.41 | 46.72 | qfq | 25,406,523 | 1,626,605,936 | 10.40% |
| 2026-01-09 | 54.06 | 63.27 | 53.88 | 59.25 | 42.32 | qfq | 30,091,085 | 1,739,532,745 | 10.62% |
| 2026-01-08 | 50.33 | 54.66 | 50.02 | 53.56 | 38.26 | qfq | 17,661,632 | 923,970,905 | 5.23% |
| 2026-01-07 | 52.00 | 52.00 | 50.20 | 50.90 | 36.36 | qfq | 11,686,422 | 594,073,068 | -3.78% |
| 2026-01-06 | 50.60 | 54.09 | 49.08 | 52.90 | 37.79 | qfq | 18,860,612 | 957,595,089 | 2.84% |
| 2026-01-05 | 54.30 | 54.30 | 50.80 | 51.44 | 36.74 | qfq | 16,463,364 | 855,749,331 | -3.40% |
| 2025-12-31 | 50.91 | 54.87 | 50.44 | 53.25 | 38.04 | qfq | 22,831,768 | 1,205,402,026 | 5.22% |
| 2025-12-30 | 53.02 | 53.87 | 50.53 | 50.61 | 36.15 | qfq | 20,152,498 | 1,050,592,004 | -3.34% |
| 2025-12-29 | 59.22 | 59.90 | 52.15 | 52.36 | 37.40 | qfq | 30,343,253 | 1,664,728,836 | -11.57% |
| 2025-12-26 | 54.31 | 59.21 | 54.10 | 59.21 | 42.29 | qfq | 16,873,907 | 981,459,193 | 20.00% |
| 2025-12-25 | 48.13 | 50.44 | 48.08 | 49.34 | 35.24 | qfq | 12,041,092 | 593,583,806 | 1.46% |
| 2025-12-24 | 44.99 | 49.23 | 44.60 | 48.63 | 34.74 | qfq | 14,281,906 | 679,337,852 | 3.38% |
| 2025-12-23 | 51.70 | 51.99 | 45.11 | 47.04 | 33.60 | qfq | 19,172,629 | 917,623,646 | -8.82% |
| 2025-12-22 | 56.00 | 56.48 | 51.13 | 51.59 | 36.85 | qfq | 19,396,125 | 1,027,669,233 | -6.86% |
| 2025-12-19 | 52.00 | 57.36 | 52.00 | 55.39 | 39.56 | qfq | 20,515,486 | 1,133,120,039 | 4.91% |
| 2025-12-18 | 49.61 | 54.98 | 49.03 | 52.80 | 37.71 | qfq | 17,697,007 | 929,195,598 | 3.27% |
| 2025-12-17 | 49.50 | 52.20 | 48.10 | 51.13 | 36.52 | qfq | 14,061,834 | 703,503,747 | 3.82% |
| 2025-12-16 | 53.25 | 53.72 | 49.00 | 49.25 | 35.18 | qfq | 16,286,862 | 822,124,037 | -10.96% |
| 2025-12-15 | 56.69 | 57.73 | 53.77 | 55.31 | 39.51 | qfq | 18,748,091 | 1,048,968,400 | -5.61% |
| 2025-12-12 | 53.50 | 59.21 | 53.50 | 58.60 | 41.86 | qfq | 26,973,065 | 1,514,145,174 | 6.14% |
| 2025-12-11 | 52.00 | 57.99 | 50.64 | 55.21 | 39.44 | qfq | 26,786,573 | 1,461,577,239 | 7.00% |
| 2025-12-10 | 51.50 | 53.80 | 50.50 | 51.60 | 36.86 | qfq | 16,957,480 | 875,147,130 | -2.25% |
| 2025-12-09 | 50.01 | 56.00 | 50.01 | 52.79 | 37.71 | qfq | 24,532,999 | 1,306,762,116 | 4.02% |
| 2025-12-08 | 51.85 | 53.58 | 49.67 | 50.75 | 36.25 | qfq | 26,859,428 | 1,385,915,040 | 1.28% |
| 2025-12-05 | 46.79 | 52.48 | 46.79 | 50.11 | 35.79 | qfq | 25,199,431 | 1,256,253,776 | 7.49% |
| 2025-12-04 | 45.02 | 48.29 | 45.02 | 46.62 | 33.30 | qfq | 15,909,999 | 748,826,694 | -1.21% |
| 2025-12-03 | 50.71 | 50.71 | 45.69 | 47.19 | 33.71 | qfq | 22,228,886 | 1,071,501,505 | -7.12% |
| 2025-12-02 | 47.80 | 53.90 | 47.00 | 50.81 | 36.29 | qfq | 26,585,313 | 1,341,193,357 | 3.59% |
| 2025-12-01 | 49.81 | 52.32 | 47.88 | 49.05 | 35.04 | qfq | 23,896,962 | 1,188,072,506 | -3.94% |
| 2025-11-28 | 50.30 | 52.30 | 48.22 | 51.06 | 36.47 | qfq | 30,711,834 | 1,542,662,761 | 5.39% |
| 2025-11-27 | 47.91 | 50.20 | 46.20 | 48.45 | 34.61 | qfq | 30,947,756 | 1,496,821,052 | -5.09% |
| 2025-11-26 | 52.03 | 57.80 | 49.51 | 51.05 | 36.46 | qfq | 39,858,873 | 2,134,827,642 | 5.98% |
| 2025-11-25 | 40.51 | 48.17 | 40.48 | 48.17 | 34.41 | qfq | 28,590,187 | 1,322,022,225 | 20.00% |
| 2025-11-24 | 38.00 | 40.44 | 37.91 | 40.14 | 28.67 | qfq | 16,249,792 | 639,891,728 | 6.05% |
| 2025-11-21 | 37.19 | 39.30 | 35.93 | 37.85 | 27.04 | qfq | 14,968,210 | 569,519,212 | 0.61% |
| 2025-11-20 | 37.75 | 38.58 | 37.23 | 37.62 | 26.87 | qfq | 7,995,729 | 301,728,648 | -0.24% |
| 2025-11-19 | 37.31 | 39.00 | 36.78 | 37.71 | 26.94 | qfq | 8,780,810 | 331,560,489 | 1.07% |
| 2025-11-18 | 36.86 | 37.95 | 36.10 | 37.31 | 26.65 | qfq | 9,223,280 | 341,960,919 | 0.59% |
| 2025-11-17 | 37.55 | 37.95 | 36.82 | 37.09 | 26.49 | qfq | 6,242,240 | 232,684,730 | -0.16% |
| 2025-11-14 | 37.89 | 38.57 | 37.00 | 37.15 | 26.54 | qfq | 9,816,522 | 371,183,883 | -1.25% |
| 2025-11-13 | 36.27 | 39.27 | 35.34 | 37.62 | 26.87 | qfq | 14,846,719 | 562,414,476 | 3.69% |
| 2025-11-12 | 37.56 | 37.75 | 35.36 | 36.28 | 25.91 | qfq | 15,267,507 | 559,516,406 | -3.64% |
| 2025-11-11 | 34.80 | 41.11 | 34.70 | 37.65 | 26.89 | qfq | 26,579,550 | 1,029,075,440 | 9.89% |
| 2025-11-10 | 33.64 | 34.97 | 33.45 | 34.26 | 24.47 | qfq | 7,876,899 | 269,402,715 | 1.30% |
| 2025-11-07 | 31.62 | 34.50 | 31.38 | 33.82 | 24.16 | qfq | 11,610,050 | 384,219,598 | 6.69% |
| 2025-11-06 | 32.00 | 32.20 | 31.31 | 31.70 | 22.64 | qfq | 4,693,830 | 148,455,299 | -0.94% |
| 2025-11-05 | 31.81 | 32.39 | 31.50 | 32.00 | 22.86 | qfq | 3,708,562 | 119,047,163 | -1.11% |
| 2025-11-04 | 32.68 | 33.00 | 32.08 | 32.36 | 23.11 | qfq | 4,662,251 | 151,609,692 | -1.19% |
| 2025-11-03 | 32.87 | 33.19 | 31.85 | 32.75 | 23.39 | qfq | 6,498,673 | 211,084,776 | -0.09% |
| 2025-10-31 | 32.90 | 33.44 | 32.70 | 32.78 | 23.41 | qfq | 5,931,360 | 195,120,777 | 0.21% |
| 2025-10-30 | 33.07 | 33.45 | 32.32 | 32.71 | 23.36 | qfq | 11,100,590 | 364,575,213 | -5.54% |
| 2025-10-29 | 38.30 | 38.87 | 33.00 | 34.63 | 24.74 | qfq | 19,820,730 | 705,882,744 | -13.29% |
| 2025-10-28 | 41.79 | 42.50 | 39.75 | 39.94 | 28.53 | qfq | 13,084,814 | 532,888,006 | -8.83% |
| 2025-10-27 | 42.65 | 44.01 | 41.35 | 43.81 | 31.29 | qfq | 13,232,000 | 563,691,025 | 1.29% |
| 2025-10-24 | 40.98 | 44.50 | 40.50 | 43.25 | 30.89 | qfq | 14,077,410 | 601,068,167 | 7.96% |
| 2025-10-23 | 39.60 | 40.35 | 37.88 | 40.06 | 28.61 | qfq | 9,065,073 | 353,596,405 | -2.29% |
| 2025-10-22 | 38.60 | 42.00 | 37.63 | 41.00 | 29.29 | qfq | 12,603,137 | 500,009,203 | 6.14% |
| 2025-10-21 | 38.19 | 39.48 | 38.08 | 38.63 | 27.59 | qfq | 8,046,229 | 311,685,035 | 0.73% |
| 2025-10-20 | 39.32 | 39.55 | 37.60 | 38.35 | 27.39 | qfq | 7,651,538 | 293,929,586 | 0.60% |
| 2025-10-17 | 38.97 | 39.42 | 37.90 | 38.12 | 27.23 | qfq | 10,915,790 | 422,821,456 | -2.16% |
| 2025-10-16 | 36.90 | 39.58 | 36.21 | 38.96 | 27.83 | qfq | 15,678,443 | 605,196,845 | 6.45% |
| 2025-10-15 | 35.16 | 37.00 | 34.90 | 36.60 | 26.14 | qfq | 4,802,080 | 173,707,819 | 4.10% |
| 2025-10-14 | 37.15 | 37.56 | 35.01 | 35.16 | 25.11 | qfq | 4,932,980 | 178,695,509 | -5.28% |
| 2025-10-13 | 34.34 | 37.66 | 34.00 | 37.12 | 26.51 | qfq | 5,963,450 | 218,801,858 | 2.60% |
| 2025-10-10 | 37.00 | 37.63 | 36.13 | 36.18 | 25.84 | qfq | 4,499,210 | 165,143,691 | -2.87% |
| 2025-10-09 | 37.94 | 38.10 | 37.11 | 37.25 | 26.61 | qfq | 6,478,369 | 242,639,566 | -1.90% |
| 2025-09-30 | 37.41 | 38.20 | 37.28 | 37.97 | 27.12 | qfq | 8,362,335 | 315,611,168 | 2.04% |
| 2025-09-29 | 35.50 | 37.36 | 35.13 | 37.21 | 26.58 | qfq | 7,341,779 | 267,887,043 | 4.03% |
| 2025-09-26 | 36.53 | 37.06 | 35.66 | 35.77 | 25.55 | qfq | 7,061,176 | 255,548,412 | -3.01% |
| 2025-09-25 | 37.58 | 38.19 | 36.72 | 36.88 | 26.34 | qfq | 8,266,820 | 309,341,563 | -1.81% |
| 2025-09-24 | 37.01 | 38.35 | 36.26 | 37.56 | 26.83 | qfq | 11,506,569 | 430,629,654 | 0.37% |
| 2025-09-23 | 37.95 | 37.99 | 36.48 | 37.42 | 26.73 | qfq | 12,999,719 | 483,029,124 | -1.40% |
| 2025-09-22 | 33.38 | 38.12 | 33.38 | 37.95 | 27.11 | qfq | 19,301,244 | 704,635,584 | 14.03% |
| 2025-09-19 | 33.82 | 34.70 | 33.00 | 33.28 | 23.77 | qfq | 5,391,664 | 181,830,762 | -1.83% |
| 2025-09-18 | 35.13 | 35.41 | 33.60 | 33.90 | 24.21 | qfq | 10,190,401 | 353,587,592 | -3.42% |
| 2025-09-17 | 33.54 | 35.97 | 33.31 | 35.10 | 25.07 | qfq | 10,487,090 | 363,655,189 | 4.00% |
| 2025-09-16 | 32.98 | 33.75 | 32.71 | 33.75 | 24.11 | qfq | 5,103,911 | 170,992,307 | 1.93% |
| 2025-09-15 | 32.60 | 33.43 | 32.50 | 33.11 | 23.65 | qfq | 4,611,400 | 151,560,383 | 1.22% |
| 2025-09-12 | 33.59 | 33.59 | 32.71 | 32.71 | 23.36 | qfq | 5,165,386 | 170,873,995 | -2.82% |
| 2025-09-11 | 32.70 | 33.88 | 32.68 | 33.66 | 24.04 | qfq | 6,230,358 | 207,714,173 | 2.00% |
| 2025-09-10 | 32.47 | 33.86 | 32.40 | 33.00 | 23.57 | qfq | 6,151,048 | 204,285,998 | 1.91% |
| 2025-09-09 | 33.10 | 33.23 | 32.12 | 32.38 | 23.13 | qfq | 4,658,033 | 152,311,793 | -2.65% |
| 2025-09-08 | 32.35 | 33.68 | 32.17 | 33.26 | 23.76 | qfq | 6,770,036 | 222,821,829 | 3.13% |
| 2025-09-05 | 31.27 | 32.35 | 31.03 | 32.25 | 23.04 | qfq | 5,017,700 | 159,709,999 | 3.17% |
| 2025-09-04 | 32.15 | 32.61 | 30.60 | 31.26 | 22.33 | qfq | 6,199,677 | 196,658,734 | -3.10% |
| 2025-09-03 | 33.69 | 34.00 | 32.13 | 32.26 | 23.04 | qfq | 6,045,892 | 199,014,051 | -3.85% |
| 2025-09-02 | 34.81 | 34.81 | 33.15 | 33.55 | 23.96 | qfq | 7,478,889 | 252,115,201 | -3.34% |
| 2025-09-01 | 35.19 | 35.49 | 34.40 | 34.71 | 24.79 | qfq | 7,238,597 | 251,854,141 | -1.64% |
| 2025-08-29 | 34.80 | 35.37 | 34.27 | 35.29 | 25.21 | qfq | 8,065,607 | 282,176,875 | 0.80% |
| 2025-08-28 | 34.92 | 36.10 | 33.86 | 35.01 | 25.01 | qfq | 10,037,286 | 351,328,901 | 1.51% |
| 2025-08-27 | 36.71 | 36.71 | 34.49 | 34.49 | 24.64 | qfq | 12,348,549 | 439,685,497 | -5.33% |
| 2025-08-26 | 37.00 | 37.85 | 35.83 | 36.43 | 26.02 | qfq | 12,306,419 | 453,045,195 | -2.83% |
| 2025-08-25 | 35.00 | 37.60 | 35.00 | 37.49 | 26.78 | qfq | 18,904,541 | 686,974,669 | 2.68% |
| 2025-08-22 | 37.18 | 37.18 | 36.25 | 36.51 | 26.08 | qfq | 11,575,985 | 424,061,847 | -1.00% |
| 2025-08-21 | 37.76 | 38.22 | 36.80 | 36.88 | 26.34 | qfq | 13,529,944 | 504,388,387 | -3.35% |
| 2025-08-20 | 38.00 | 40.63 | 36.81 | 38.16 | 27.26 | qfq | 17,369,750 | 675,286,482 | 0.69% |
| 2025-08-19 | 36.70 | 38.70 | 36.06 | 37.90 | 27.07 | qfq | 16,952,016 | 632,070,475 | 0.40% |
| 2025-08-18 | 38.75 | 38.85 | 35.92 | 37.75 | 26.96 | qfq | 25,397,251 | 950,526,143 | -7.70% |
| 2025-08-15 | 43.30 | 46.44 | 38.64 | 40.90 | 29.21 | qfq | 31,280,883 | 1,308,131,367 | -3.99% |
| 2025-08-14 | 41.80 | 44.44 | 41.30 | 42.60 | 30.43 | qfq | 23,567,329 | 1,011,690,124 | -0.07% |
| 2025-08-13 | 41.71 | 45.60 | 39.85 | 42.63 | 30.45 | qfq | 30,666,537 | 1,317,039,815 | 4.79% |
| 2025-08-12 | 41.00 | 41.50 | 38.15 | 40.68 | 29.06 | qfq | 21,556,620 | 854,249,805 | -2.59% |
| 2025-08-11 | 39.50 | 41.80 | 38.88 | 41.76 | 29.83 | qfq | 23,690,602 | 958,622,768 | 1.48% |
| 2025-08-08 | 40.03 | 44.44 | 39.27 | 41.15 | 29.39 | qfq | 30,507,564 | 1,264,062,106 | -3.99% |
| 2025-08-07 | 36.56 | 42.86 | 36.50 | 42.86 | 30.61 | qfq | 31,169,118 | 1,237,506,211 | 19.99% |
| 2025-08-06 | 29.47 | 35.72 | 29.22 | 35.72 | 25.51 | qfq | 16,535,018 | 563,762,848 | 19.99% |
| 2025-08-05 | 27.98 | 32.30 | 27.85 | 29.77 | 21.26 | qfq | 26,803,323 | 806,574,159 | 7.09% |
| 2025-08-04 | 25.13 | 27.90 | 25.13 | 27.80 | 19.86 | qfq | 20,770,985 | 555,140,421 | 10.32% |
| 2025-08-01 | 24.00 | 25.88 | 23.72 | 25.20 | 18.00 | qfq | 13,630,963 | 339,696,618 | 5.00% |
| 2025-07-31 | 23.72 | 24.77 | 23.68 | 24.00 | 17.14 | qfq | 9,106,648 | 220,632,702 | 0.76% |
| 2025-07-30 | 24.18 | 24.49 | 23.48 | 23.82 | 17.01 | qfq | 7,975,160 | 190,903,273 | -2.74% |
| 2025-07-29 | 24.68 | 24.93 | 24.12 | 24.49 | 17.49 | qfq | 11,259,030 | 275,200,911 | -2.47% |
| 2025-07-28 | 24.73 | 27.99 | 24.50 | 25.11 | 17.94 | qfq | 16,816,297 | 432,271,427 | 5.86% |
| 2025-07-25 | 23.65 | 23.78 | 23.21 | 23.72 | 16.94 | qfq | 5,180,221 | 121,556,968 | 1.24% |
| 2025-07-24 | 23.81 | 23.82 | 23.30 | 23.43 | 16.74 | qfq | 7,243,280 | 170,006,798 | -1.26% |
| 2025-07-23 | 22.53 | 24.28 | 22.50 | 23.73 | 16.95 | qfq | 11,183,080 | 261,973,284 | 4.63% |
| 2025-07-22 | 22.88 | 23.02 | 22.37 | 22.68 | 16.20 | qfq | 5,590,360 | 126,632,239 | 0.35% |
| 2025-07-21 | 22.40 | 22.65 | 22.25 | 22.60 | 16.14 | qfq | 3,949,040 | 88,929,364 | 1.12% |
| 2025-07-18 | 22.24 | 22.71 | 22.14 | 22.35 | 15.96 | qfq | 4,820,273 | 108,021,037 | 1.13% |
| 2025-07-17 | 22.00 | 22.15 | 21.88 | 22.10 | 15.79 | qfq | 2,953,364 | 65,196,071 | 0.18% |
| 2025-07-16 | 22.07 | 22.30 | 21.94 | 22.06 | 15.76 | qfq | 3,300,860 | 73,030,280 | 0.00% |
| 2025-07-15 | 22.15 | 22.29 | 21.65 | 22.06 | 15.76 | qfq | 4,818,185 | 105,812,861 | -0.68% |
| 2025-07-14 | 22.78 | 22.84 | 21.91 | 22.21 | 15.86 | qfq | 6,602,528 | 146,393,765 | -1.16% |
| 2025-07-11 | 21.98 | 22.56 | 21.65 | 22.47 | 16.05 | qfq | 5,707,040 | 126,423,809 | 2.74% |
| 2025-07-10 | 21.86 | 22.10 | 21.70 | 21.87 | 15.62 | qfq | 2,963,440 | 64,815,651 | -0.68% |
| 2025-07-09 | 22.21 | 22.35 | 21.93 | 22.02 | 15.73 | qfq | 3,414,700 | 75,476,976 | -1.17% |
| 2025-07-08 | 22.00 | 22.35 | 21.82 | 22.28 | 15.91 | qfq | 3,463,700 | 76,632,715 | 1.27% |
| 2025-07-07 | 22.00 | 22.15 | 21.76 | 22.00 | 15.71 | qfq | 3,190,820 | 70,042,290 | -0.50% |
| 2025-07-04 | 22.23 | 22.58 | 22.03 | 22.11 | 15.79 | qfq | 4,926,002 | 109,593,063 | -0.63% |
| 2025-07-03 | 21.93 | 22.66 | 21.81 | 22.25 | 15.89 | qfq | 5,373,928 | 120,183,000 | 1.46% |
| 2025-07-02 | 22.20 | 22.27 | 21.78 | 21.93 | 15.66 | qfq | 5,768,768 | 126,783,556 | -2.01% |
| 2025-07-01 | 22.68 | 23.48 | 22.24 | 22.38 | 15.99 | qfq | 7,703,142 | 175,118,195 | -1.19% |
| 2025-06-30 | 22.23 | 23.01 | 22.23 | 22.65 | 16.18 | qfq | 7,687,300 | 173,329,776 | 0.67% |
| 2025-06-27 | 22.92 | 23.20 | 22.44 | 22.50 | 16.07 | qfq | 9,930,364 | 225,492,964 | 0.81% |
| 2025-06-26 | 21.91 | 22.97 | 21.64 | 22.32 | 15.94 | qfq | 10,876,458 | 242,760,584 | 2.86% |
| 2025-06-25 | 21.34 | 21.96 | 21.18 | 21.70 | 15.50 | qfq | 7,976,220 | 172,645,397 | 1.21% |
| 2025-06-24 | 21.59 | 21.80 | 21.12 | 21.44 | 15.31 | qfq | 8,578,562 | 182,797,360 | 0.70% |
| 2025-06-23 | 20.50 | 21.30 | 20.40 | 21.29 | 15.21 | qfq | 8,562,330 | 180,468,606 | 2.21% |
| 2025-06-20 | 20.38 | 20.86 | 20.15 | 20.83 | 14.88 | qfq | 9,108,404 | 187,258,433 | 2.97% |
| 2025-06-19 | 20.32 | 20.75 | 20.00 | 20.23 | 14.45 | qfq | 5,194,400 | 105,527,707 | -0.78% |
| 2025-06-18 | 20.09 | 20.50 | 20.00 | 20.39 | 14.56 | qfq | 4,086,600 | 82,768,139 | 0.79% |
| 2025-06-17 | 20.43 | 20.50 | 20.07 | 20.23 | 14.45 | qfq | 3,249,973 | 65,629,660 | -0.44% |
| 2025-06-16 | 19.70 | 20.61 | 19.60 | 20.32 | 14.51 | qfq | 5,458,180 | 110,428,986 | 3.67% |
| 2025-06-13 | 20.14 | 20.21 | 19.51 | 19.60 | 14.00 | qfq | 4,020,860 | 79,567,187 | -3.16% |
| 2025-06-12 | 19.92 | 20.66 | 19.78 | 20.24 | 14.46 | qfq | 4,242,427 | 86,074,524 | 1.25% |
| 2025-06-11 | 19.81 | 20.11 | 19.74 | 19.99 | 14.28 | qfq | 2,837,280 | 56,683,939 | 0.96% |
| 2025-06-10 | 20.58 | 20.88 | 19.55 | 19.80 | 14.14 | qfq | 4,965,440 | 99,490,530 | -2.85% |
| 2025-06-09 | 20.20 | 20.44 | 20.13 | 20.38 | 14.56 | qfq | 3,134,984 | 63,689,790 | 1.24% |
| 2025-06-06 | 20.02 | 20.43 | 19.90 | 20.13 | 14.38 | qfq | 3,517,360 | 70,658,734 | 0.55% |
| 2025-06-05 | 19.79 | 20.15 | 19.58 | 20.02 | 14.30 | qfq | 4,098,700 | 81,545,087 | 1.52% |
| 2025-06-04 | 19.50 | 19.79 | 19.45 | 19.72 | 14.09 | qfq | 3,370,140 | 66,115,467 | 1.39% |
| 2025-06-03 | 19.54 | 19.95 | 19.35 | 19.45 | 13.89 | qfq | 3,837,140 | 75,267,385 | 0.88% |
| 2025-05-30 | 19.93 | 20.09 | 19.25 | 19.28 | 13.77 | qfq | 3,969,200 | 77,269,802 | -3.07% |
| 2025-05-29 | 19.08 | 19.92 | 19.08 | 19.89 | 14.21 | qfq | 4,523,647 | 88,908,410 | 3.97% |
| 2025-05-28 | 19.41 | 19.75 | 19.00 | 19.13 | 13.66 | qfq | 2,962,125 | 57,266,637 | -1.59% |
| 2025-05-27 | 19.38 | 19.63 | 19.06 | 19.44 | 13.89 | qfq | 3,953,560 | 76,414,700 | -27.62% |
| 2025-05-26 | 26.17 | 26.90 | 26.17 | 26.86 | 13.69 | qfq | 2,094,632 | 55,888,501 | 2.52% |
| 2025-05-23 | 27.11 | 27.55 | 26.18 | 26.20 | 13.36 | qfq | 2,964,400 | 79,293,075 | -3.18% |
| 2025-05-22 | 27.71 | 27.82 | 27.04 | 27.06 | 13.80 | qfq | 1,950,900 | 53,427,356 | -1.42% |
| 2025-05-21 | 28.00 | 28.15 | 27.31 | 27.45 | 13.99 | qfq | 1,831,000 | 50,597,195 | -1.33% |
| 2025-05-20 | 27.53 | 27.89 | 27.16 | 27.82 | 14.18 | qfq | 2,110,800 | 58,176,313 | 1.20% |
| 2025-05-19 | 27.32 | 27.68 | 26.94 | 27.49 | 14.02 | qfq | 1,835,500 | 50,167,986 | 0.62% |
| 2025-05-16 | 27.49 | 27.73 | 27.19 | 27.32 | 13.93 | qfq | 1,708,800 | 46,960,036 | -0.65% |
| 2025-05-15 | 28.16 | 28.21 | 27.48 | 27.50 | 14.02 | qfq | 1,968,400 | 54,532,326 | -1.93% |
| 2025-05-14 | 28.30 | 28.55 | 27.93 | 28.04 | 14.30 | qfq | 2,751,862 | 77,570,406 | -0.95% |
| 2025-05-13 | 28.73 | 28.98 | 28.00 | 28.31 | 14.43 | qfq | 3,564,700 | 101,559,907 | -0.77% |
| 2025-05-12 | 27.84 | 28.71 | 27.52 | 28.53 | 14.55 | qfq | 3,924,584 | 111,183,838 | 4.09% |
| 2025-05-09 | 27.81 | 27.88 | 27.02 | 27.41 | 13.97 | qfq | 3,791,900 | 103,930,149 | -1.72% |
| 2025-05-08 | 27.01 | 27.99 | 26.69 | 27.89 | 14.22 | qfq | 4,980,200 | 136,404,692 | 4.69% |
| 2025-05-07 | 27.09 | 27.23 | 26.21 | 26.64 | 13.58 | qfq | 5,493,400 | 146,610,393 | 0.49% |
| 2025-05-06 | 25.01 | 26.53 | 24.90 | 26.51 | 13.52 | qfq | 8,468,534 | 218,616,846 | 9.09% |
| 2025-04-30 | 22.72 | 24.65 | 22.72 | 24.30 | 12.39 | qfq | 9,845,667 | 236,359,876 | 6.81% |
| 2025-04-29 | 22.75 | 22.75 | 22.75 | 22.75 | 11.60 | qfq | 2,589,300 | 58,906,575 | -20.01% |
| 2025-04-28 | 29.05 | 29.18 | 28.44 | 28.44 | 14.50 | qfq | 2,379,248 | 68,222,081 | -2.37% |
| 2025-04-25 | 29.00 | 29.46 | 28.75 | 29.13 | 14.85 | qfq | 2,718,600 | 79,164,531 | 1.85% |
| 2025-04-24 | 29.60 | 29.61 | 28.21 | 28.60 | 14.58 | qfq | 2,987,416 | 86,116,925 | -2.65% |
| 2025-04-23 | 29.15 | 29.56 | 29.12 | 29.38 | 14.98 | qfq | 1,838,500 | 53,892,594 | 1.00% |
| 2025-04-22 | 29.06 | 29.28 | 28.80 | 29.09 | 14.83 | qfq | 1,859,600 | 54,006,193 | 0.07% |
| 2025-04-21 | 28.52 | 29.09 | 28.25 | 29.07 | 14.82 | qfq | 2,179,000 | 62,972,658 | 1.64% |
| 2025-04-18 | 28.79 | 28.99 | 28.30 | 28.60 | 14.58 | qfq | 1,686,200 | 48,274,531 | -0.76% |
| 2025-04-17 | 28.70 | 29.31 | 28.41 | 28.82 | 14.69 | qfq | 2,174,200 | 63,209,692 | -0.10% |
| 2025-04-16 | 29.25 | 29.46 | 28.20 | 28.85 | 14.71 | qfq | 2,774,503 | 79,885,507 | -2.07% |
| 2025-04-15 | 29.95 | 29.98 | 29.09 | 29.46 | 15.02 | qfq | 3,362,500 | 99,041,348 | -1.14% |
| 2025-04-14 | 30.71 | 30.82 | 29.58 | 29.80 | 15.19 | qfq | 6,815,429 | 204,680,655 | -2.04% |
| 2025-04-11 | 28.30 | 32.98 | 28.30 | 30.42 | 15.51 | qfq | 8,512,995 | 265,306,373 | 6.77% |
| 2025-04-10 | 28.55 | 29.34 | 28.31 | 28.49 | 14.52 | qfq | 2,797,300 | 80,536,311 | 1.71% |
| 2025-04-09 | 26.11 | 28.22 | 24.70 | 28.01 | 14.28 | qfq | 4,005,900 | 108,104,612 | 6.22% |
| 2025-04-08 | 25.36 | 27.44 | 25.36 | 26.37 | 13.44 | qfq | 3,468,400 | 92,029,073 | 5.02% |
| 2025-04-07 | 29.46 | 29.69 | 25.07 | 25.11 | 12.80 | qfq | 4,408,200 | 118,388,764 | -19.88% |
| 2025-04-03 | 30.85 | 31.76 | 30.83 | 31.34 | 15.98 | qfq | 1,655,056 | 51,747,462 | 0.10% |
| 2025-04-02 | 31.70 | 32.12 | 31.25 | 31.31 | 15.96 | qfq | 1,995,300 | 63,160,136 | -2.13% |
| 2025-04-01 | 30.71 | 32.38 | 30.71 | 31.99 | 16.31 | qfq | 3,761,400 | 119,563,235 | 4.44% |
| 2025-03-31 | 30.49 | 30.80 | 29.73 | 30.63 | 15.62 | qfq | 2,511,800 | 75,904,262 | 0.43% |
| 2025-03-28 | 31.41 | 31.70 | 30.46 | 30.50 | 15.55 | qfq | 2,201,100 | 68,022,555 | -2.77% |
| 2025-03-27 | 31.03 | 31.95 | 30.35 | 31.37 | 15.99 | qfq | 2,683,885 | 83,859,094 | 0.16% |
| 2025-03-26 | 31.63 | 31.86 | 31.12 | 31.32 | 15.97 | qfq | 3,587,685 | 112,743,606 | -1.20% |
| 2025-03-25 | 31.94 | 33.34 | 31.42 | 31.70 | 16.16 | qfq | 3,855,800 | 124,011,269 | -1.03% |
| 2025-03-24 | 33.38 | 33.58 | 31.03 | 32.03 | 16.33 | qfq | 3,049,662 | 97,677,880 | -3.90% |
| 2025-03-21 | 34.30 | 34.37 | 33.15 | 33.33 | 16.99 | qfq | 2,167,162 | 72,945,773 | -2.97% |
| 2025-03-20 | 34.14 | 35.10 | 33.93 | 34.35 | 17.51 | qfq | 1,925,495 | 66,373,938 | 0.35% |
| 2025-03-19 | 35.07 | 35.19 | 33.91 | 34.23 | 17.45 | qfq | 2,538,700 | 87,394,353 | -2.76% |
| 2025-03-18 | 34.86 | 35.62 | 34.62 | 35.20 | 17.95 | qfq | 3,096,563 | 108,765,235 | 1.68% |
| 2025-03-17 | 35.77 | 35.97 | 34.46 | 34.62 | 17.65 | qfq | 4,980,335 | 175,188,036 | -4.36% |
| 2025-03-14 | 36.31 | 36.34 | 35.40 | 36.20 | 18.46 | qfq | 2,600,977 | 93,461,775 | -0.17% |
| 2025-03-13 | 37.29 | 37.42 | 35.40 | 36.26 | 18.49 | qfq | 3,273,277 | 118,398,626 | -2.32% |
| 2025-03-12 | 36.47 | 38.38 | 36.46 | 37.12 | 18.92 | qfq | 5,571,771 | 209,665,958 | 1.87% |
| 2025-03-11 | 35.45 | 36.44 | 35.45 | 36.44 | 18.58 | qfq | 2,883,400 | 103,661,339 | 0.50% |
| 2025-03-10 | 36.20 | 36.80 | 35.30 | 36.26 | 18.49 | qfq | 3,572,700 | 129,077,428 | 2.37% |
| 2025-03-07 | 35.99 | 36.67 | 35.02 | 35.42 | 18.06 | qfq | 2,736,700 | 97,978,147 | -1.75% |
| 2025-03-06 | 35.33 | 36.48 | 35.13 | 36.05 | 18.38 | qfq | 3,104,301 | 111,758,273 | 2.12% |
| 2025-03-05 | 34.52 | 35.75 | 34.07 | 35.30 | 18.00 | qfq | 3,412,000 | 119,175,468 | 1.44% |
| 2025-03-04 | 32.80 | 35.26 | 32.30 | 34.80 | 17.74 | qfq | 3,672,705 | 125,532,790 | 5.81% |
| 2025-03-03 | 33.01 | 34.60 | 32.30 | 32.89 | 16.77 | qfq | 3,680,500 | 122,895,611 | 0.98% |
| 2025-02-28 | 35.55 | 35.55 | 32.50 | 32.57 | 16.60 | qfq | 4,339,100 | 146,218,658 | -8.51% |
| 2025-02-27 | 37.30 | 37.30 | 35.03 | 35.60 | 18.15 | qfq | 3,283,300 | 118,216,271 | -3.55% |
| 2025-02-26 | 37.10 | 37.30 | 36.41 | 36.91 | 18.82 | qfq | 2,407,800 | 88,695,472 | -0.32% |
| 2025-02-25 | 36.37 | 37.88 | 35.66 | 37.03 | 18.88 | qfq | 3,239,500 | 119,907,443 | 0.19% |
| 2025-02-24 | 37.90 | 37.90 | 36.41 | 36.96 | 18.84 | qfq | 3,001,300 | 111,099,613 | -0.86% |
| 2025-02-21 | 36.21 | 37.29 | 36.14 | 37.28 | 19.01 | qfq | 3,095,200 | 114,264,624 | 2.33% |
| 2025-02-20 | 36.40 | 37.35 | 36.23 | 36.43 | 18.57 | qfq | 2,449,200 | 89,798,537 | -0.44% |
| 2025-02-19 | 35.34 | 37.06 | 34.81 | 36.59 | 18.65 | qfq | 2,930,000 | 106,154,337 | 3.54% |
| 2025-02-18 | 36.12 | 37.20 | 35.11 | 35.34 | 18.02 | qfq | 3,691,327 | 133,750,725 | -2.48% |
| 2025-02-17 | 37.30 | 38.25 | 36.18 | 36.24 | 18.48 | qfq | 5,010,650 | 185,849,760 | -2.27% |
| 2025-02-14 | 35.79 | 37.47 | 35.37 | 37.08 | 18.90 | qfq | 4,646,400 | 170,827,954 | 3.23% |
| 2025-02-13 | 35.91 | 36.60 | 35.29 | 35.92 | 18.31 | qfq | 2,438,238 | 87,642,924 | -0.50% |
| 2025-02-12 | 35.69 | 36.33 | 35.53 | 36.10 | 18.40 | qfq | 2,572,100 | 92,509,262 | 0.28% |
| 2025-02-11 | 36.30 | 36.80 | 35.61 | 36.00 | 18.35 | qfq | 3,328,000 | 120,305,985 | -1.83% |
| 2025-02-10 | 35.51 | 36.89 | 34.90 | 36.67 | 18.70 | qfq | 4,773,000 | 172,697,378 | 3.53% |
| 2025-02-07 | 35.03 | 36.05 | 34.60 | 35.42 | 18.06 | qfq | 3,666,400 | 129,324,158 | 1.23% |
| 2025-02-06 | 34.61 | 35.16 | 34.61 | 34.99 | 17.84 | qfq | 2,189,100 | 76,437,975 | -0.06% |
| 2025-02-05 | 33.51 | 35.85 | 33.37 | 35.01 | 17.85 | qfq | 3,791,701 | 131,872,015 | 6.35% |
| 2025-01-27 | 33.94 | 34.43 | 32.68 | 32.92 | 16.78 | qfq | 1,409,500 | 46,852,310 | -1.91% |
| 2025-01-24 | 32.99 | 33.93 | 32.35 | 33.56 | 17.11 | qfq | 3,073,462 | 102,483,965 | 1.42% |
| 2025-01-23 | 33.01 | 33.50 | 32.44 | 33.09 | 16.87 | qfq | 2,203,501 | 72,574,501 | 0.88% |
| 2025-01-22 | 34.16 | 34.33 | 32.74 | 32.80 | 16.72 | qfq | 2,545,200 | 85,016,659 | -5.48% |
| 2025-01-21 | 34.08 | 34.96 | 32.39 | 34.70 | 17.69 | qfq | 5,164,475 | 174,788,394 | 2.06% |
| 2025-01-20 | 34.08 | 34.77 | 33.66 | 34.00 | 17.33 | qfq | 4,101,347 | 140,074,925 | 0.86% |
| 2025-01-17 | 33.20 | 34.25 | 32.52 | 33.71 | 17.19 | qfq | 3,169,147 | 106,281,664 | 1.23% |
| 2025-01-16 | 32.50 | 33.38 | 32.08 | 33.30 | 16.98 | qfq | 4,396,247 | 144,852,210 | 3.97% |
| 2025-01-15 | 30.59 | 32.13 | 30.42 | 32.03 | 16.33 | qfq | 4,028,300 | 127,857,449 | 4.23% |
| 2025-01-14 | 29.52 | 30.80 | 29.38 | 30.73 | 15.67 | qfq | 2,601,300 | 78,731,527 | 4.13% |
| 2025-01-13 | 29.37 | 30.71 | 28.80 | 29.51 | 15.04 | qfq | 2,943,800 | 88,022,674 | 0.48% |
| 2025-01-10 | 29.88 | 30.90 | 29.20 | 29.37 | 14.97 | qfq | 2,406,200 | 72,534,505 | -3.20% |
| 2025-01-09 | 28.48 | 30.98 | 27.80 | 30.34 | 15.47 | qfq | 4,794,000 | 143,211,702 | 6.49% |
| 2025-01-08 | 28.35 | 29.24 | 27.58 | 28.49 | 14.52 | qfq | 2,244,700 | 63,932,432 | 0.07% |
| 2025-01-07 | 27.16 | 28.48 | 27.03 | 28.47 | 14.51 | qfq | 1,985,700 | 54,919,419 | 5.09% |
| 2025-01-06 | 28.00 | 28.55 | 26.81 | 27.09 | 13.81 | qfq | 1,655,072 | 45,365,226 | -3.70% |
| 2025-01-03 | 29.12 | 30.08 | 28.08 | 28.13 | 14.34 | qfq | 2,689,300 | 77,890,156 | -3.33% |
| 2025-01-02 | 30.61 | 30.79 | 28.77 | 29.10 | 14.84 | qfq | 2,615,662 | 77,879,226 | -5.00% |
| 2024-12-31 | 31.02 | 31.57 | 30.50 | 30.63 | 15.62 | qfq | 2,801,350 | 87,423,270 | -1.03% |
| 2024-12-30 | 30.52 | 31.50 | 29.50 | 30.95 | 15.78 | qfq | 1,997,662 | 61,299,558 | 0.75% |
| 2024-12-27 | 31.06 | 31.60 | 30.58 | 30.72 | 15.66 | qfq | 2,253,700 | 70,058,174 | -0.03% |
| 2024-12-26 | 30.40 | 31.24 | 30.28 | 30.73 | 15.67 | qfq | 2,442,200 | 75,279,295 | 1.09% |
| 2024-12-25 | 31.56 | 31.62 | 30.14 | 30.40 | 15.50 | qfq | 2,828,600 | 86,820,124 | -4.58% |
| 2024-12-24 | 32.96 | 33.58 | 30.95 | 31.86 | 16.24 | qfq | 3,647,963 | 115,891,388 | -2.87% |
| 2024-12-23 | 34.80 | 34.89 | 32.77 | 32.80 | 16.72 | qfq | 3,597,310 | 121,572,444 | -5.99% |
| 2024-12-20 | 33.80 | 35.10 | 33.70 | 34.89 | 17.79 | qfq | 3,721,027 | 128,696,663 | 2.38% |
| 2024-12-19 | 33.40 | 34.75 | 33.33 | 34.08 | 17.37 | qfq | 3,643,700 | 124,024,837 | 0.53% |
| 2024-12-18 | 33.70 | 35.17 | 32.30 | 33.90 | 17.28 | qfq | 4,610,140 | 156,234,823 | 2.29% |
| 2024-12-17 | 34.85 | 35.65 | 32.72 | 33.14 | 16.90 | qfq | 4,313,578 | 147,271,183 | -4.47% |
| 2024-12-16 | 34.85 | 35.58 | 34.43 | 34.69 | 17.69 | qfq | 3,459,000 | 120,770,177 | -0.91% |
| 2024-12-13 | 36.30 | 36.40 | 34.80 | 35.01 | 17.85 | qfq | 5,583,900 | 199,016,731 | -5.15% |
| 2024-12-12 | 35.90 | 37.65 | 35.90 | 36.91 | 18.82 | qfq | 7,390,034 | 272,124,035 | 0.82% |
| 2024-12-11 | 38.10 | 38.88 | 35.81 | 36.61 | 18.66 | qfq | 10,189,850 | 376,239,859 | 0.41% |
| 2024-12-10 | 36.12 | 36.77 | 35.20 | 36.46 | 18.59 | qfq | 8,308,740 | 299,357,454 | 4.02% |
| 2024-12-09 | 35.60 | 36.66 | 34.79 | 35.05 | 17.87 | qfq | 6,135,867 | 218,182,079 | -2.77% |
| 2024-12-06 | 35.00 | 36.10 | 34.14 | 36.05 | 18.38 | qfq | 8,033,400 | 284,554,968 | 4.67% |
| 2024-12-05 | 33.75 | 34.65 | 33.51 | 34.44 | 17.56 | qfq | 3,681,700 | 126,228,673 | 1.74% |
| 2024-12-04 | 35.03 | 36.00 | 33.60 | 33.85 | 17.26 | qfq | 5,806,200 | 202,877,670 | -2.42% |
| 2024-12-03 | 34.80 | 34.98 | 33.70 | 34.69 | 17.69 | qfq | 3,844,400 | 132,435,913 | -0.29% |
| 2024-12-02 | 34.40 | 34.82 | 33.71 | 34.79 | 17.74 | qfq | 4,365,600 | 150,366,825 | 1.58% |
| 2024-11-29 | 33.86 | 35.00 | 33.58 | 34.25 | 17.46 | qfq | 5,116,300 | 174,979,567 | 0.85% |
| 2024-11-28 | 35.11 | 35.62 | 33.92 | 33.96 | 17.31 | qfq | 5,243,195 | 181,991,083 | -2.78% |
| 2024-11-27 | 32.98 | 34.93 | 31.53 | 34.93 | 17.81 | qfq | 7,312,800 | 246,431,442 | 3.65% |
| 2024-11-26 | 34.50 | 35.19 | 33.11 | 33.70 | 17.18 | qfq | 5,738,331 | 194,637,464 | 2.12% |
| 2024-11-25 | 31.97 | 33.28 | 31.74 | 33.00 | 16.82 | qfq | 4,078,331 | 132,528,239 | 3.13% |
| 2024-11-22 | 33.71 | 34.61 | 32.00 | 32.00 | 16.31 | qfq | 4,034,000 | 134,474,002 | -6.27% |
| 2024-11-21 | 33.53 | 34.90 | 33.21 | 34.14 | 17.41 | qfq | 4,580,827 | 155,876,857 | 0.92% |
| 2024-11-20 | 32.98 | 34.35 | 32.08 | 33.83 | 17.25 | qfq | 5,054,840 | 168,059,966 | 5.32% |
| 2024-11-19 | 31.88 | 32.12 | 30.79 | 32.12 | 16.38 | qfq | 3,411,698 | 107,647,212 | 2.26% |
| 2024-11-18 | 33.60 | 34.13 | 30.77 | 31.41 | 16.01 | qfq | 4,168,298 | 132,052,217 | -6.52% |
| 2024-11-15 | 34.64 | 35.29 | 33.42 | 33.60 | 17.13 | qfq | 3,271,700 | 112,716,911 | -3.00% |
| 2024-11-14 | 35.98 | 36.49 | 34.61 | 34.64 | 17.66 | qfq | 3,514,900 | 124,485,950 | -4.68% |
| 2024-11-13 | 35.36 | 37.20 | 35.36 | 36.34 | 18.53 | qfq | 4,917,400 | 178,275,985 | 1.76% |
| 2024-11-12 | 36.90 | 37.50 | 35.20 | 35.71 | 18.21 | qfq | 5,727,100 | 207,872,094 | -3.49% |
| 2024-11-11 | 34.99 | 37.96 | 34.85 | 37.00 | 18.86 | qfq | 7,735,700 | 281,226,379 | 6.44% |
| 2024-11-08 | 33.65 | 35.64 | 33.49 | 34.76 | 17.72 | qfq | 6,746,800 | 234,974,478 | 4.29% |
| 2024-11-07 | 32.73 | 33.34 | 32.13 | 33.33 | 16.99 | qfq | 3,717,500 | 122,260,642 | 1.52% |
| 2024-11-06 | 32.75 | 33.80 | 32.32 | 32.83 | 16.74 | qfq | 5,325,810 | 176,686,304 | 0.74% |
| 2024-11-05 | 30.91 | 32.60 | 30.62 | 32.59 | 16.62 | qfq | 4,177,910 | 133,810,271 | 5.40% |
| 2024-11-04 | 29.80 | 30.99 | 29.45 | 30.92 | 15.76 | qfq | 3,053,900 | 92,892,507 | 3.10% |
| 2024-11-01 | 32.20 | 32.32 | 29.80 | 29.99 | 15.29 | qfq | 5,293,038 | 162,550,307 | -7.61% |
| 2024-10-31 | 31.81 | 32.88 | 31.42 | 32.46 | 16.55 | qfq | 4,556,100 | 146,982,377 | 1.92% |
| 2024-10-30 | 32.62 | 32.62 | 31.12 | 31.85 | 16.24 | qfq | 5,522,020 | 176,028,871 | -3.81% |
| 2024-10-29 | 33.80 | 35.43 | 32.85 | 33.11 | 16.88 | qfq | 6,720,100 | 227,005,025 | -1.87% |
| 2024-10-28 | 33.32 | 34.08 | 33.10 | 33.74 | 17.20 | qfq | 5,244,397 | 176,086,556 | -1.58% |
| 2024-10-25 | 34.02 | 34.79 | 33.86 | 34.28 | 17.48 | qfq | 4,664,300 | 159,628,308 | -0.06% |
| 2024-10-24 | 35.23 | 35.24 | 33.79 | 34.30 | 17.49 | qfq | 5,394,200 | 185,397,602 | -3.60% |
| 2024-10-23 | 34.53 | 36.40 | 34.20 | 35.58 | 18.14 | qfq | 8,298,745 | 295,941,952 | 2.24% |
| 2024-10-22 | 35.98 | 36.66 | 34.00 | 34.80 | 17.74 | qfq | 7,276,604 | 254,890,453 | -2.79% |
| 2024-10-21 | 34.73 | 36.50 | 34.73 | 35.80 | 18.25 | qfq | 8,594,955 | 307,338,033 | 3.20% |
| 2024-10-18 | 33.20 | 35.48 | 32.39 | 34.69 | 17.69 | qfq | 8,867,900 | 300,235,658 | 3.49% |
| 2024-10-17 | 36.20 | 37.00 | 33.35 | 33.52 | 17.09 | qfq | 11,998,600 | 421,185,958 | -0.97% |
| 2024-10-16 | 30.89 | 34.57 | 30.74 | 33.85 | 17.26 | qfq | 8,367,200 | 277,364,607 | 5.75% |
| 2024-10-15 | 32.55 | 33.69 | 31.62 | 32.01 | 16.32 | qfq | 5,958,300 | 195,044,826 | -1.51% |
| 2024-10-14 | 31.00 | 32.58 | 30.50 | 32.50 | 16.57 | qfq | 5,641,593 | 179,218,241 | 6.17% |
| 2024-10-11 | 32.84 | 33.30 | 29.88 | 30.61 | 15.61 | qfq | 6,063,333 | 188,946,595 | -6.76% |
| 2024-10-10 | 33.72 | 34.92 | 32.62 | 32.83 | 16.74 | qfq | 6,612,400 | 222,370,311 | 0.55% |
| 2024-10-09 | 37.00 | 38.00 | 32.50 | 32.65 | 16.65 | qfq | 10,723,551 | 380,821,549 | -19.22% |
| 2024-10-08 | 40.50 | 40.50 | 35.00 | 40.42 | 20.61 | qfq | 12,240,864 | 466,598,516 | 19.55% |
| 2024-09-30 | 29.28 | 33.81 | 29.02 | 33.81 | 17.24 | qfq | 10,113,587 | 315,561,096 | 19.89% |
| 2024-09-27 | 26.57 | 28.88 | 26.45 | 28.20 | 14.38 | qfq | 7,677,700 | 211,978,239 | 7.27% |
| 2024-09-26 | 25.75 | 26.30 | 25.45 | 26.29 | 13.40 | qfq | 4,916,100 | 127,513,136 | 2.02% |
| 2024-09-25 | 25.62 | 26.28 | 25.31 | 25.77 | 13.14 | qfq | 5,829,600 | 150,554,385 | 1.26% |
| 2024-09-24 | 25.10 | 25.57 | 24.28 | 25.45 | 12.98 | qfq | 4,765,300 | 119,358,017 | 1.60% |
| 2024-09-23 | 24.93 | 25.35 | 24.38 | 25.05 | 12.77 | qfq | 3,279,790 | 81,838,687 | 1.01% |
| 2024-09-20 | 24.70 | 25.34 | 24.60 | 24.80 | 12.64 | qfq | 3,732,190 | 92,816,564 | 0.45% |
| 2024-09-19 | 23.91 | 24.95 | 23.60 | 24.69 | 12.59 | qfq | 3,023,590 | 73,692,260 | 4.18% |
| 2024-09-18 | 23.80 | 24.00 | 22.95 | 23.70 | 12.08 | qfq | 2,260,262 | 52,944,800 | -0.21% |
| 2024-09-13 | 24.57 | 24.82 | 23.68 | 23.75 | 12.11 | qfq | 2,349,890 | 56,469,546 | -3.10% |
| 2024-09-12 | 24.99 | 25.20 | 24.45 | 24.51 | 12.50 | qfq | 2,541,695 | 63,194,785 | -1.72% |
| 2024-09-11 | 25.30 | 25.30 | 24.77 | 24.94 | 12.72 | qfq | 2,052,605 | 51,245,459 | -1.23% |
| 2024-09-10 | 24.40 | 25.30 | 24.36 | 25.25 | 12.87 | qfq | 2,718,200 | 67,646,969 | 2.68% |
| 2024-09-09 | 24.12 | 24.65 | 23.70 | 24.59 | 12.54 | qfq | 2,244,800 | 54,747,863 | 1.03% |
| 2024-09-06 | 25.08 | 25.29 | 24.30 | 24.34 | 12.41 | qfq | 2,943,800 | 72,556,517 | -3.07% |
| 2024-09-05 | 24.63 | 25.48 | 24.63 | 25.11 | 12.80 | qfq | 3,138,300 | 78,757,285 | 1.95% |
| 2024-09-04 | 24.75 | 25.14 | 24.44 | 24.63 | 12.56 | qfq | 2,555,200 | 63,274,325 | -1.28% |
| 2024-09-03 | 24.49 | 25.10 | 24.45 | 24.95 | 12.72 | qfq | 3,068,024 | 76,119,721 | 1.71% |
| 2024-09-02 | 25.19 | 25.54 | 24.43 | 24.53 | 12.51 | qfq | 4,588,216 | 114,506,561 | -3.46% |
| 2024-08-30 | 24.30 | 25.90 | 24.18 | 25.41 | 12.95 | qfq | 5,687,883 | 143,525,857 | 3.63% |
| 2024-08-29 | 24.00 | 25.10 | 23.21 | 24.52 | 12.50 | qfq | 5,936,270 | 145,716,576 | 3.16% |
| 2024-08-28 | 23.50 | 24.67 | 22.82 | 23.77 | 12.12 | qfq | 6,913,546 | 164,732,041 | 4.76% |
| 2024-08-27 | 23.35 | 23.45 | 22.57 | 22.69 | 11.57 | qfq | 2,722,579 | 62,232,725 | -3.08% |
| 2024-08-26 | 23.28 | 23.53 | 22.96 | 23.41 | 11.93 | qfq | 2,965,100 | 69,232,975 | 1.34% |
| 2024-08-23 | 23.70 | 23.84 | 23.01 | 23.10 | 11.78 | qfq | 2,794,000 | 65,204,067 | -1.99% |
| 2024-08-22 | 24.00 | 24.47 | 23.49 | 23.57 | 12.02 | qfq | 4,076,100 | 97,354,283 | -3.04% |
| 2024-08-21 | 24.66 | 24.95 | 24.30 | 24.31 | 12.39 | qfq | 2,828,700 | 69,623,283 | -1.02% |
| 2024-08-20 | 24.86 | 25.28 | 24.51 | 24.56 | 12.52 | qfq | 3,264,000 | 80,985,405 | -1.48% |
| 2024-08-19 | 24.77 | 25.46 | 24.62 | 24.93 | 12.71 | qfq | 3,558,300 | 89,083,386 | -1.85% |
| 2024-08-16 | 26.55 | 26.99 | 25.31 | 25.40 | 12.95 | qfq | 5,123,200 | 132,870,148 | -2.31% |
| 2024-08-15 | 25.70 | 26.18 | 25.36 | 26.00 | 13.26 | qfq | 3,291,570 | 85,116,824 | 0.31% |
| 2024-08-14 | 25.90 | 26.19 | 25.73 | 25.92 | 13.21 | qfq | 2,856,900 | 74,171,502 | -0.35% |
| 2024-08-13 | 26.20 | 26.62 | 25.55 | 26.01 | 13.26 | qfq | 3,533,736 | 91,554,631 | 0.74% |
| 2024-08-12 | 25.83 | 25.99 | 25.07 | 25.82 | 13.16 | qfq | 3,791,400 | 97,163,098 | -0.84% |
| 2024-08-09 | 26.63 | 26.98 | 26.00 | 26.04 | 13.28 | qfq | 4,206,304 | 111,193,414 | -2.51% |
| 2024-08-08 | 28.24 | 28.65 | 26.60 | 26.71 | 13.62 | qfq | 6,841,261 | 185,425,684 | -5.92% |
| 2024-08-07 | 27.40 | 29.48 | 27.17 | 28.39 | 14.47 | qfq | 9,020,559 | 256,384,704 | 3.35% |
| 2024-08-06 | 27.39 | 27.59 | 26.18 | 27.47 | 14.00 | qfq | 6,878,644 | 185,990,227 | 3.31% |
| 2024-08-05 | 28.10 | 28.98 | 26.50 | 26.59 | 13.56 | qfq | 9,419,100 | 261,665,157 | -8.66% |
| 2024-08-02 | 29.69 | 31.35 | 28.80 | 29.11 | 14.84 | qfq | 10,899,166 | 326,965,823 | -3.29% |
| 2024-08-01 | 29.50 | 30.60 | 29.30 | 30.10 | 15.35 | qfq | 12,081,129 | 365,018,050 | 0.74% |
| 2024-07-31 | 28.78 | 30.01 | 28.35 | 29.88 | 15.23 | qfq | 12,959,486 | 378,668,468 | 1.63% |
| 2024-07-30 | 31.05 | 31.65 | 29.20 | 29.40 | 14.99 | qfq | 15,405,990 | 459,249,570 | -9.90% |
| 2024-07-29 | 31.49 | 33.58 | 31.00 | 32.63 | 16.64 | qfq | 16,036,369 | 520,263,232 | 1.56% |
| 2024-07-26 | 33.71 | 37.40 | 32.11 | 32.13 | 16.38 | qfq | 20,474,560 | 711,335,961 | -8.77% |
| 2024-07-25 | 37.29 | 39.73 | 34.80 | 35.22 | 17.96 | qfq | 20,493,705 | 763,293,916 | -7.07% |
| 2024-07-24 | 33.70 | 40.56 | 33.02 | 37.90 | 19.32 | qfq | 23,511,656 | 849,705,757 | 5.57% |
| 2024-07-23 | 32.81 | 36.36 | 30.21 | 35.90 | 18.30 | qfq | 21,003,991 | 691,926,411 | 9.25% |
| 2024-07-22 | 32.79 | 32.86 | 32.77 | 32.86 | 16.75 | qfq | 7,997,476 | 262,677,279 | 20.01% |
| 2024-07-19 | 22.71 | 27.38 | 22.56 | 27.38 | 13.96 | qfq | 7,588,400 | 195,573,761 | 19.98% |
| 2024-07-18 | 22.44 | 23.11 | 21.70 | 22.82 | 11.63 | qfq | 2,440,784 | 54,593,182 | -0.52% |
| 2024-07-17 | 23.50 | 23.83 | 22.91 | 22.94 | 11.70 | qfq | 2,376,562 | 55,365,965 | -4.02% |
| 2024-07-16 | 23.71 | 23.99 | 23.43 | 23.90 | 12.18 | qfq | 3,369,888 | 79,836,275 | -2.41% |
| 2024-07-15 | 23.01 | 27.29 | 23.01 | 24.49 | 12.49 | qfq | 4,692,081 | 115,790,167 | 5.88% |
| 2024-07-12 | 23.55 | 23.79 | 22.96 | 23.13 | 11.79 | qfq | 1,434,000 | 33,407,473 | -2.12% |
| 2024-07-11 | 23.52 | 23.88 | 23.22 | 23.63 | 12.05 | qfq | 1,801,900 | 42,455,272 | 2.92% |
| 2024-07-10 | 22.85 | 23.66 | 22.78 | 22.96 | 11.71 | qfq | 1,502,000 | 34,906,313 | -0.13% |
| 2024-07-09 | 22.88 | 23.12 | 22.10 | 22.99 | 11.72 | qfq | 1,711,400 | 38,908,104 | 1.73% |
| 2024-07-08 | 23.39 | 23.60 | 22.50 | 22.60 | 11.52 | qfq | 1,204,600 | 27,544,783 | -4.07% |
| 2024-07-05 | 23.13 | 23.67 | 22.61 | 23.56 | 12.01 | qfq | 1,581,277 | 36,908,577 | 1.90% |
| 2024-07-04 | 24.23 | 24.45 | 23.00 | 23.12 | 11.79 | qfq | 1,736,314 | 40,983,251 | -4.93% |
| 2024-07-03 | 25.27 | 25.49 | 24.20 | 24.32 | 12.40 | qfq | 1,694,724 | 41,583,902 | -3.87% |
| 2024-07-02 | 24.89 | 25.88 | 24.89 | 25.30 | 12.90 | qfq | 2,406,200 | 61,404,900 | 1.89% |
| 2024-07-01 | 25.78 | 25.78 | 24.37 | 24.83 | 12.66 | qfq | 2,191,465 | 54,419,712 | -3.76% |
| 2024-06-28 | 25.16 | 26.44 | 25.07 | 25.80 | 13.15 | qfq | 1,973,600 | 51,024,561 | 2.26% |
| 2024-06-27 | 25.43 | 26.30 | 25.09 | 25.23 | 12.86 | qfq | 1,711,500 | 43,985,750 | -1.10% |
| 2024-06-26 | 24.39 | 25.60 | 24.03 | 25.51 | 13.01 | qfq | 1,588,900 | 39,686,693 | 4.46% |
| 2024-06-25 | 24.67 | 24.95 | 24.05 | 24.42 | 12.45 | qfq | 1,380,000 | 33,763,705 | -0.97% |
| 2024-06-24 | 26.52 | 26.70 | 24.65 | 24.66 | 12.57 | qfq | 2,082,000 | 52,711,482 | -7.81% |
| 2024-06-21 | 27.32 | 27.32 | 26.34 | 26.75 | 13.64 | qfq | 1,357,400 | 36,341,704 | -2.09% |
| 2024-06-20 | 27.93 | 28.42 | 27.31 | 27.32 | 13.93 | qfq | 1,858,700 | 51,686,454 | -2.43% |
| 2024-06-19 | 28.00 | 28.78 | 27.99 | 28.00 | 14.28 | qfq | 2,124,000 | 60,029,004 | -0.28% |
| 2024-06-18 | 27.10 | 28.48 | 26.36 | 28.08 | 14.32 | qfq | 3,027,900 | 84,418,818 | 4.78% |
| 2024-06-17 | 26.90 | 27.14 | 26.21 | 26.80 | 13.66 | qfq | 1,257,024 | 33,796,095 | -0.59% |
| 2024-06-14 | 27.09 | 27.38 | 26.52 | 26.96 | 13.74 | qfq | 1,588,800 | 42,584,994 | -0.81% |
| 2024-06-13 | 26.87 | 27.67 | 26.50 | 27.18 | 13.86 | qfq | 1,986,679 | 53,862,155 | 1.00% |
| 2024-06-12 | 27.48 | 28.00 | 26.83 | 26.91 | 13.72 | qfq | 1,783,379 | 48,325,417 | -0.74% |
| 2024-06-11 | 26.19 | 27.20 | 25.36 | 27.11 | 13.82 | qfq | 2,216,000 | 58,537,021 | 2.34% |
| 2024-06-07 | 26.30 | 27.15 | 26.12 | 26.49 | 13.51 | qfq | 2,299,879 | 61,021,028 | 2.12% |
| 2024-06-06 | 28.38 | 28.66 | 25.67 | 25.94 | 13.22 | qfq | 3,568,500 | 95,052,326 | -8.14% |
| 2024-06-05 | 28.48 | 29.35 | 28.18 | 28.24 | 14.40 | qfq | 2,634,600 | 75,739,117 | -2.55% |
| 2024-06-04 | 30.77 | 31.00 | 28.64 | 28.98 | 14.77 | qfq | 4,373,336 | 128,435,471 | -7.85% |
| 2024-06-03 | 32.27 | 32.98 | 30.81 | 31.45 | 16.03 | qfq | 5,745,400 | 181,867,393 | -4.12% |
| 2024-05-31 | 30.84 | 33.83 | 30.57 | 32.80 | 16.72 | qfq | 8,077,214 | 258,366,766 | 4.16% |
| 2024-05-30 | 28.80 | 34.00 | 28.68 | 31.49 | 16.05 | qfq | 7,526,542 | 237,801,269 | 8.21% |
| 2024-05-29 | 31.00 | 31.89 | 28.70 | 29.10 | 14.84 | qfq | 3,686,700 | 109,771,421 | 0.28% |
| 2024-05-28 | 27.60 | 30.26 | 27.10 | 29.02 | 14.80 | qfq | 4,366,672 | 126,928,648 | 5.14% |
| 2024-05-27 | 27.47 | 27.60 | 26.52 | 27.60 | 14.07 | qfq | 1,665,132 | 44,944,953 | 1.36% |
| 2024-05-24 | 28.20 | 28.49 | 27.23 | 27.23 | 13.88 | qfq | 1,896,032 | 52,471,464 | -4.15% |
| 2024-05-23 | 29.03 | 29.30 | 28.30 | 28.41 | 14.48 | qfq | 1,719,100 | 49,364,341 | -2.90% |
| 2024-05-22 | 28.79 | 29.58 | 28.51 | 29.26 | 14.92 | qfq | 2,001,200 | 58,501,290 | 1.67% |
| 2024-05-21 | 29.28 | 29.68 | 28.47 | 28.78 | 14.67 | qfq | 1,840,459 | 53,155,989 | -2.18% |
| 2024-05-20 | 29.23 | 29.99 | 28.93 | 29.42 | 15.00 | qfq | 1,999,917 | 58,776,336 | 0.48% |
| 2024-05-17 | 28.68 | 29.49 | 28.19 | 29.28 | 14.93 | qfq | 2,096,600 | 60,707,229 | 2.13% |
| 2024-05-16 | 28.87 | 29.29 | 28.51 | 28.67 | 14.62 | qfq | 1,768,170 | 51,108,901 | 0.17% |
| 2024-05-15 | 28.90 | 29.34 | 28.11 | 28.62 | 14.59 | qfq | 2,069,270 | 59,547,258 | -1.62% |
| 2024-05-14 | 29.97 | 30.62 | 28.73 | 29.09 | 14.83 | qfq | 3,256,800 | 95,365,989 | -2.87% |
| 2024-05-13 | 31.95 | 31.95 | 29.77 | 29.95 | 15.27 | qfq | 4,723,860 | 144,244,495 | -8.97% |
| 2024-05-10 | 33.14 | 34.48 | 32.52 | 32.90 | 16.77 | qfq | 4,703,660 | 157,555,998 | -1.17% |
| 2024-05-09 | 32.60 | 34.30 | 32.16 | 33.29 | 16.97 | qfq | 4,291,770 | 141,987,303 | 1.90% |
| 2024-05-08 | 33.25 | 33.98 | 32.44 | 32.67 | 16.66 | qfq | 4,460,600 | 147,171,309 | -4.33% |
| 2024-05-07 | 31.00 | 34.36 | 30.83 | 34.15 | 17.41 | qfq | 7,805,485 | 257,043,385 | 9.07% |
| 2024-05-06 | 31.99 | 32.14 | 31.13 | 31.31 | 15.96 | qfq | 3,615,603 | 113,392,931 | -1.23% |
| 2024-04-30 | 32.36 | 33.16 | 31.56 | 31.70 | 16.16 | qfq | 4,348,147 | 139,803,984 | -2.37% |
| 2024-04-29 | 32.48 | 32.66 | 31.50 | 32.47 | 16.55 | qfq | 7,021,012 | 225,997,149 | -2.52% |
| 2024-04-26 | 29.93 | 34.90 | 29.74 | 33.31 | 16.98 | qfq | 9,318,429 | 302,629,252 | 7.18% |
| 2024-04-25 | 31.28 | 32.60 | 30.22 | 31.08 | 15.85 | qfq | 6,346,935 | 199,005,357 | -1.24% |
| 2024-04-24 | 29.98 | 32.40 | 29.59 | 31.47 | 16.04 | qfq | 7,037,433 | 219,020,123 | 2.44% |
| 2024-04-23 | 28.70 | 32.81 | 28.00 | 30.72 | 15.66 | qfq | 6,665,978 | 200,433,213 | 3.61% |
| 2024-04-22 | 28.86 | 30.23 | 27.98 | 29.65 | 15.12 | qfq | 4,587,826 | 133,487,921 | 8.61% |
| 2024-04-19 | 28.08 | 28.14 | 27.02 | 27.30 | 13.92 | qfq | 1,960,565 | 53,667,062 | -1.80% |
| 2024-04-18 | 27.48 | 28.65 | 26.51 | 27.80 | 14.17 | qfq | 2,737,102 | 76,472,015 | 1.46% |
| 2024-04-17 | 25.24 | 27.53 | 25.24 | 27.40 | 13.97 | qfq | 3,496,900 | 93,692,010 | 11.02% |
| 2024-04-16 | 27.08 | 27.26 | 23.91 | 24.68 | 12.58 | qfq | 3,276,159 | 81,579,957 | -8.86% |
| 2024-04-15 | 29.12 | 29.29 | 26.46 | 27.08 | 13.81 | qfq | 2,746,088 | 75,373,785 | -6.59% |
| 2024-04-12 | 29.34 | 29.85 | 28.92 | 28.99 | 14.78 | qfq | 1,695,900 | 49,647,718 | -1.19% |
| 2024-04-11 | 29.40 | 30.07 | 28.97 | 29.34 | 14.96 | qfq | 2,145,441 | 63,569,700 | -0.54% |
| 2024-04-10 | 30.57 | 30.74 | 29.16 | 29.50 | 15.04 | qfq | 2,244,751 | 66,760,650 | -4.03% |
| 2024-04-09 | 30.28 | 30.83 | 29.99 | 30.74 | 15.67 | qfq | 1,902,900 | 58,036,930 | 1.55% |
| 2024-04-08 | 31.80 | 31.87 | 30.25 | 30.27 | 15.43 | qfq | 2,866,811 | 87,817,543 | -4.90% |
| 2024-04-03 | 32.81 | 32.81 | 31.35 | 31.83 | 16.23 | qfq | 2,371,795 | 75,649,658 | -3.55% |
| 2024-04-02 | 33.87 | 34.05 | 32.70 | 33.00 | 16.82 | qfq | 3,095,083 | 102,746,800 | -2.65% |
| 2024-04-01 | 32.87 | 33.91 | 32.85 | 33.90 | 17.28 | qfq | 2,306,850 | 77,263,725 | 3.20% |
| 2024-03-29 | 33.25 | 33.66 | 32.41 | 32.85 | 16.75 | qfq | 2,565,050 | 84,409,176 | -0.76% |
| 2024-03-28 | 31.88 | 33.72 | 31.33 | 33.10 | 16.88 | qfq | 2,930,251 | 96,403,540 | 3.86% |
| 2024-03-27 | 34.14 | 34.19 | 31.25 | 31.87 | 16.25 | qfq | 3,384,345 | 110,716,367 | -6.35% |
| 2024-03-26 | 35.18 | 36.27 | 33.22 | 34.03 | 17.35 | qfq | 4,894,052 | 168,459,416 | -3.35% |
| 2024-03-25 | 36.43 | 37.44 | 35.00 | 35.21 | 17.95 | qfq | 3,443,858 | 124,885,554 | -5.02% |
| 2024-03-22 | 38.57 | 38.58 | 36.25 | 37.07 | 18.90 | qfq | 4,966,115 | 184,243,413 | -4.85% |
| 2024-03-21 | 39.90 | 40.12 | 38.03 | 38.96 | 19.86 | qfq | 4,181,410 | 163,227,676 | -2.48% |
| 2024-03-20 | 38.75 | 40.43 | 38.61 | 39.95 | 20.37 | qfq | 4,478,847 | 177,688,359 | 1.63% |
| 2024-03-19 | 39.03 | 39.66 | 38.60 | 39.31 | 20.04 | qfq | 4,721,360 | 185,079,246 | 0.87% |
| 2024-03-18 | 38.21 | 39.02 | 38.10 | 38.97 | 19.87 | qfq | 4,553,262 | 175,608,312 | 0.44% |
| 2024-03-15 | 40.50 | 40.96 | 38.45 | 38.80 | 19.78 | qfq | 6,461,004 | 253,070,948 | -1.67% |
| 2024-03-14 | 37.88 | 39.85 | 36.90 | 39.46 | 20.12 | qfq | 8,202,018 | 317,459,003 | 4.17% |
| 2024-03-13 | 37.34 | 38.84 | 36.82 | 37.88 | 19.31 | qfq | 5,779,238 | 218,344,597 | 1.83% |
| 2024-03-12 | 36.30 | 37.49 | 35.91 | 37.20 | 18.97 | qfq | 4,042,076 | 148,996,299 | 3.22% |
| 2024-03-11 | 36.28 | 36.34 | 35.12 | 36.04 | 18.37 | qfq | 3,710,995 | 132,531,154 | -1.61% |
| 2024-03-08 | 35.82 | 37.23 | 35.21 | 36.63 | 18.67 | qfq | 3,942,570 | 142,584,323 | 3.10% |
| 2024-03-07 | 37.50 | 38.57 | 35.53 | 35.53 | 18.11 | qfq | 5,881,822 | 219,245,136 | -4.51% |
| 2024-03-06 | 36.14 | 37.67 | 34.70 | 37.21 | 18.97 | qfq | 5,164,723 | 185,794,375 | 2.65% |
| 2024-03-05 | 36.65 | 38.01 | 35.96 | 36.25 | 18.48 | qfq | 4,798,889 | 178,015,831 | -1.76% |
| 2024-03-04 | 37.57 | 37.93 | 35.00 | 36.90 | 18.81 | qfq | 3,987,374 | 144,978,884 | -1.86% |
| 2024-03-01 | 37.49 | 38.16 | 36.72 | 37.60 | 19.17 | qfq | 3,524,486 | 131,819,602 | 1.10% |
| 2024-02-29 | 33.99 | 37.19 | 33.99 | 37.19 | 18.96 | qfq | 5,291,427 | 191,569,348 | 5.65% |
| 2024-02-28 | 39.88 | 39.89 | 34.60 | 35.20 | 17.95 | qfq | 7,291,312 | 277,411,977 | -13.41% |
| 2024-02-27 | 37.91 | 40.88 | 37.20 | 40.65 | 20.72 | qfq | 7,324,914 | 283,114,475 | 11.37% |
| 2024-02-26 | 35.60 | 38.84 | 34.70 | 36.50 | 18.61 | qfq | 5,507,776 | 201,845,251 | 1.87% |
| 2024-02-23 | 33.75 | 36.36 | 33.14 | 35.83 | 18.27 | qfq | 5,258,283 | 181,225,158 | 6.57% |
| 2024-02-22 | 30.94 | 33.97 | 30.58 | 33.62 | 17.14 | qfq | 4,967,984 | 161,319,729 | 7.69% |
| 2024-02-21 | 30.63 | 32.68 | 29.89 | 31.22 | 15.92 | qfq | 4,903,358 | 153,826,817 | 0.29% |
| 2024-02-20 | 29.96 | 31.97 | 28.61 | 31.13 | 15.87 | qfq | 6,348,510 | 191,590,002 | 4.15% |
| 2024-02-19 | 28.45 | 32.25 | 28.36 | 29.89 | 15.24 | qfq | 7,220,911 | 215,220,405 | 4.84% |
| 2024-02-08 | 23.27 | 28.51 | 20.72 | 28.51 | 14.54 | qfq | 6,091,471 | 145,187,201 | 19.99% |
| 2024-02-07 | 25.87 | 25.87 | 23.22 | 23.76 | 12.11 | qfq | 4,490,850 | 109,310,761 | -6.05% |
| 2024-02-06 | 24.94 | 26.50 | 22.20 | 25.29 | 12.89 | qfq | 4,871,071 | 117,482,034 | 1.08% |
| 2024-02-05 | 29.50 | 29.72 | 24.61 | 25.02 | 12.76 | qfq | 3,101,398 | 81,301,150 | -15.79% |
| 2024-02-02 | 31.70 | 32.45 | 28.41 | 29.71 | 15.15 | qfq | 2,569,348 | 77,875,068 | -6.19% |
| 2024-02-01 | 32.50 | 32.74 | 31.39 | 31.67 | 16.15 | qfq | 2,374,804 | 75,946,540 | -2.10% |
| 2024-01-31 | 34.00 | 34.91 | 32.22 | 32.35 | 16.49 | qfq | 2,521,855 | 84,253,499 | -7.49% |
| 2024-01-30 | 36.00 | 36.85 | 34.90 | 34.97 | 17.83 | qfq | 1,885,662 | 67,521,645 | -4.14% |
| 2024-01-29 | 38.01 | 38.80 | 36.40 | 36.48 | 18.60 | qfq | 1,949,957 | 72,440,985 | -3.70% |
| 2024-01-26 | 39.77 | 39.77 | 37.83 | 37.88 | 19.31 | qfq | 2,089,900 | 80,727,939 | -3.74% |
| 2024-01-25 | 38.17 | 39.66 | 37.40 | 39.35 | 20.06 | qfq | 2,619,602 | 101,488,456 | 4.07% |
| 2024-01-24 | 38.62 | 38.70 | 36.50 | 37.81 | 19.28 | qfq | 2,596,957 | 97,181,947 | -2.10% |
| 2024-01-23 | 38.98 | 38.98 | 37.93 | 38.62 | 19.69 | qfq | 1,860,983 | 71,464,109 | 0.23% |
| 2024-01-22 | 41.71 | 41.89 | 38.00 | 38.53 | 19.64 | qfq | 2,514,600 | 100,160,477 | -6.68% |
| 2024-01-19 | 43.19 | 43.19 | 41.20 | 41.29 | 21.05 | qfq | 2,227,366 | 93,315,786 | -3.53% |
| 2024-01-18 | 43.21 | 43.35 | 41.45 | 42.80 | 21.82 | qfq | 2,243,100 | 94,583,609 | -1.06% |
| 2024-01-17 | 44.85 | 44.95 | 43.19 | 43.26 | 22.05 | qfq | 1,775,703 | 77,982,113 | -3.82% |
| 2024-01-16 | 45.45 | 46.57 | 44.39 | 44.98 | 22.93 | qfq | 2,051,600 | 92,106,502 | -1.03% |
| 2024-01-15 | 47.08 | 47.10 | 44.94 | 45.45 | 23.17 | qfq | 2,403,697 | 109,560,314 | -3.44% |
| 2024-01-12 | 47.85 | 48.46 | 46.52 | 47.07 | 24.00 | qfq | 1,208,331 | 56,920,944 | -1.40% |
| 2024-01-11 | 46.83 | 48.59 | 46.10 | 47.74 | 24.34 | qfq | 2,044,300 | 97,244,869 | 3.22% |
| 2024-01-10 | 48.23 | 48.29 | 46.01 | 46.25 | 23.58 | qfq | 1,968,700 | 92,284,424 | -3.85% |
| 2024-01-09 | 49.68 | 50.09 | 47.77 | 48.10 | 24.52 | qfq | 1,440,651 | 70,293,613 | -1.60% |
| 2024-01-08 | 49.77 | 49.97 | 48.75 | 48.88 | 24.92 | qfq | 1,392,408 | 68,593,415 | -1.85% |
| 2024-01-05 | 51.67 | 51.95 | 49.36 | 49.80 | 25.39 | qfq | 1,982,555 | 100,120,800 | -3.62% |
| 2024-01-04 | 53.57 | 53.85 | 51.24 | 51.67 | 26.34 | qfq | 2,214,958 | 116,338,356 | -3.33% |
| 2024-01-03 | 53.89 | 54.30 | 53.10 | 53.45 | 27.25 | qfq | 1,050,857 | 56,409,801 | -0.95% |
| 2024-01-02 | 54.99 | 55.99 | 53.36 | 53.96 | 27.51 | qfq | 1,646,100 | 89,874,606 | -1.01% |
| 2023-12-29 | 53.45 | 54.76 | 53.15 | 54.51 | 27.79 | qfq | 1,987,812 | 107,438,026 | 1.66% |
| 2023-12-28 | 52.40 | 54.00 | 51.00 | 53.62 | 27.34 | qfq | 1,691,947 | 89,386,471 | 2.43% |
| 2023-12-27 | 53.82 | 54.31 | 51.60 | 52.35 | 26.69 | qfq | 1,830,500 | 96,460,425 | -2.73% |
| 2023-12-26 | 54.11 | 54.33 | 52.79 | 53.82 | 27.44 | qfq | 1,045,850 | 55,847,368 | 0.00% |
| 2023-12-25 | 53.02 | 54.70 | 52.60 | 53.82 | 27.44 | qfq | 1,076,427 | 58,187,858 | 0.98% |
| 2023-12-22 | 53.73 | 54.32 | 52.51 | 53.30 | 27.17 | qfq | 1,465,200 | 78,504,014 | -0.02% |
| 2023-12-21 | 54.15 | 54.50 | 52.92 | 53.31 | 27.18 | qfq | 1,174,700 | 62,951,317 | -1.37% |
| 2023-12-20 | 56.32 | 56.90 | 53.43 | 54.05 | 27.56 | qfq | 2,113,200 | 115,175,565 | -4.01% |
| 2023-12-19 | 57.17 | 57.40 | 55.67 | 56.31 | 28.71 | qfq | 1,649,527 | 93,043,266 | -1.00% |
| 2023-12-18 | 58.38 | 59.05 | 56.69 | 56.88 | 29.00 | qfq | 1,939,194 | 111,378,582 | -3.31% |
| 2023-12-15 | 59.26 | 59.58 | 58.04 | 58.83 | 29.99 | qfq | 894,860 | 52,538,490 | -0.73% |
| 2023-12-14 | 60.15 | 61.27 | 58.93 | 59.26 | 30.21 | qfq | 1,127,300 | 67,329,420 | -1.66% |
| 2023-12-13 | 60.20 | 62.61 | 59.48 | 60.26 | 30.72 | qfq | 1,659,080 | 101,409,065 | 0.03% |
| 2023-12-12 | 60.23 | 61.34 | 59.39 | 60.24 | 30.71 | qfq | 1,452,555 | 87,473,156 | 0.23% |
| 2023-12-11 | 60.49 | 61.14 | 58.80 | 60.10 | 30.64 | qfq | 2,496,320 | 149,830,574 | -0.78% |
| 2023-12-08 | 62.56 | 63.48 | 60.33 | 60.57 | 30.88 | qfq | 1,607,910 | 98,605,347 | -3.18% |
| 2023-12-07 | 64.95 | 65.60 | 62.17 | 62.56 | 31.89 | qfq | 1,353,663 | 86,125,808 | -2.71% |
| 2023-12-06 | 64.54 | 65.90 | 63.72 | 64.30 | 32.78 | qfq | 816,792 | 52,666,296 | -0.80% |
| 2023-12-05 | 65.85 | 66.30 | 63.63 | 64.82 | 33.05 | qfq | 1,786,114 | 116,186,844 | -1.94% |
| 2023-12-04 | 65.12 | 67.00 | 64.50 | 66.10 | 33.70 | qfq | 1,728,452 | 114,370,295 | 1.30% |
| 2023-12-01 | 63.53 | 65.90 | 62.28 | 65.25 | 33.27 | qfq | 1,784,852 | 114,881,022 | 3.55% |
| 2023-11-30 | 63.21 | 64.23 | 62.06 | 63.01 | 32.12 | qfq | 1,330,100 | 83,736,194 | -0.62% |
| 2023-11-29 | 62.95 | 64.88 | 62.58 | 63.40 | 32.32 | qfq | 1,774,158 | 113,425,436 | 0.33% |
| 2023-11-28 | 60.50 | 63.25 | 60.46 | 63.19 | 32.22 | qfq | 2,315,831 | 144,597,815 | 4.52% |
| 2023-11-27 | 60.00 | 61.09 | 59.09 | 60.46 | 30.82 | qfq | 1,687,458 | 101,594,367 | 0.78% |
| 2023-11-24 | 63.44 | 64.84 | 59.74 | 59.99 | 30.58 | qfq | 2,440,705 | 150,047,823 | -4.00% |
| 2023-11-23 | 63.01 | 63.75 | 61.45 | 62.49 | 31.86 | qfq | 2,199,639 | 137,377,614 | -0.83% |
| 2023-11-22 | 64.65 | 64.65 | 62.08 | 63.01 | 32.12 | qfq | 3,299,453 | 208,350,143 | -2.61% |
| 2023-11-21 | 70.15 | 70.50 | 58.00 | 64.70 | 32.99 | qfq | 6,708,417 | 436,422,536 | -6.92% |
| 2023-11-20 | 69.66 | 71.40 | 67.85 | 69.51 | 35.44 | qfq | 3,528,559 | 246,231,752 | -0.22% |
| 2023-11-17 | 68.64 | 69.99 | 66.90 | 69.66 | 35.51 | qfq | 4,144,795 | 283,382,892 | 1.50% |
| 2023-11-16 | 72.31 | 76.51 | 68.30 | 68.63 | 34.99 | qfq | 5,327,232 | 380,361,109 | -2.24% |
| 2023-11-15 | 72.12 | 74.49 | 68.00 | 70.20 | 35.79 | qfq | 5,032,501 | 355,617,855 | -1.08% |
| 2023-11-14 | 68.97 | 72.20 | 67.82 | 70.97 | 36.18 | qfq | 5,394,486 | 376,231,391 | 2.63% |
| 2023-11-13 | 59.65 | 69.89 | 59.61 | 69.15 | 35.25 | qfq | 7,167,938 | 477,761,020 | 15.83% |
| 2023-11-10 | 58.02 | 60.50 | 57.01 | 59.70 | 30.44 | qfq | 1,920,367 | 113,861,676 | 2.59% |
| 2023-11-09 | 59.41 | 60.22 | 57.56 | 58.19 | 29.67 | qfq | 1,712,450 | 100,526,275 | -2.09% |
| 2023-11-08 | 60.19 | 60.98 | 58.90 | 59.43 | 30.30 | qfq | 1,604,211 | 95,986,829 | -1.20% |
| 2023-11-07 | 58.18 | 60.80 | 58.00 | 60.15 | 30.67 | qfq | 2,403,999 | 143,815,898 | 2.05% |
| 2023-11-06 | 57.46 | 59.87 | 56.93 | 58.94 | 30.05 | qfq | 2,601,157 | 152,143,268 | 2.58% |
| 2023-11-03 | 56.00 | 58.22 | 55.03 | 57.46 | 29.29 | qfq | 2,840,262 | 162,497,722 | 2.88% |
| 2023-11-02 | 61.06 | 61.65 | 55.57 | 55.85 | 28.47 | qfq | 4,478,254 | 259,628,435 | -9.92% |
| 2023-11-01 | 63.09 | 67.00 | 60.00 | 62.00 | 31.61 | qfq | 6,044,521 | 381,924,673 | -4.62% |
| 2023-10-31 | 66.72 | 69.89 | 62.60 | 65.00 | 33.14 | qfq | 6,272,358 | 414,846,842 | -2.23% |
| 2023-10-30 | 61.83 | 66.96 | 60.60 | 66.48 | 33.89 | qfq | 6,863,786 | 444,955,977 | 7.40% |
| 2023-10-27 | 65.04 | 66.65 | 59.52 | 61.90 | 31.56 | qfq | 8,718,506 | 544,270,449 | -0.50% |
| 2023-10-26 | 56.00 | 64.36 | 55.55 | 62.21 | 31.72 | qfq | 8,005,889 | 482,925,189 | 10.30% |
| 2023-10-25 | 53.29 | 58.60 | 52.48 | 56.40 | 28.75 | qfq | 5,282,623 | 299,649,679 | 7.39% |
| 2023-10-24 | 55.10 | 55.50 | 52.40 | 52.52 | 26.78 | qfq | 2,534,300 | 135,797,434 | -3.77% |
| 2023-10-23 | 53.04 | 56.59 | 51.71 | 54.58 | 27.83 | qfq | 3,766,747 | 205,270,616 | 3.35% |
| 2023-10-20 | 55.37 | 57.88 | 52.00 | 52.81 | 26.92 | qfq | 3,364,524 | 182,007,370 | -6.86% |
| 2023-10-19 | 56.38 | 59.00 | 55.50 | 56.70 | 28.91 | qfq | 3,769,065 | 217,339,471 | 0.14% |
| 2023-10-18 | 56.32 | 57.44 | 54.69 | 56.62 | 28.87 | qfq | 2,177,518 | 122,004,543 | 0.53% |
| 2023-10-17 | 56.41 | 58.58 | 54.50 | 56.32 | 28.71 | qfq | 3,296,488 | 186,366,459 | 0.52% |
| 2023-10-16 | 53.44 | 57.57 | 53.37 | 56.03 | 28.57 | qfq | 3,759,829 | 210,356,367 | 4.77% |
| 2023-10-13 | 51.48 | 53.70 | 50.87 | 53.48 | 27.27 | qfq | 2,874,533 | 152,740,764 | 3.99% |
| 2023-10-12 | 51.57 | 53.00 | 51.01 | 51.43 | 26.22 | qfq | 1,581,100 | 82,126,987 | -0.50% |
| 2023-10-11 | 49.78 | 52.10 | 49.53 | 51.69 | 26.35 | qfq | 1,886,380 | 96,845,471 | 3.38% |
| 2023-10-10 | 50.47 | 50.62 | 49.65 | 50.00 | 25.49 | qfq | 851,549 | 42,641,873 | -1.56% |
| 2023-10-09 | 47.74 | 51.48 | 47.16 | 50.79 | 25.89 | qfq | 1,909,049 | 94,914,165 | 6.39% |
| 2023-09-28 | 48.51 | 49.15 | 47.69 | 47.74 | 24.34 | qfq | 994,600 | 47,922,897 | -1.28% |
| 2023-09-27 | 46.46 | 49.16 | 46.20 | 48.36 | 24.66 | qfq | 1,444,495 | 69,467,543 | 3.33% |
| 2023-09-26 | 47.02 | 47.83 | 46.50 | 46.80 | 23.86 | qfq | 579,900 | 27,189,562 | -0.76% |
| 2023-09-25 | 46.98 | 47.33 | 46.60 | 47.16 | 24.04 | qfq | 722,000 | 33,860,488 | 0.38% |
| 2023-09-22 | 45.49 | 47.12 | 45.30 | 46.98 | 23.95 | qfq | 874,062 | 40,592,710 | 3.03% |
| 2023-09-21 | 46.23 | 46.62 | 45.25 | 45.60 | 23.25 | qfq | 688,600 | 31,540,446 | -1.70% |
| 2023-09-20 | 45.62 | 47.32 | 45.62 | 46.39 | 23.65 | qfq | 1,142,468 | 53,138,301 | 1.11% |
| 2023-09-19 | 47.00 | 47.00 | 45.60 | 45.88 | 23.39 | qfq | 795,362 | 36,578,781 | -2.01% |
| 2023-09-18 | 48.05 | 48.25 | 46.80 | 46.82 | 23.87 | qfq | 974,299 | 46,110,068 | -1.49% |
| 2023-09-15 | 48.43 | 49.06 | 47.47 | 47.53 | 24.23 | qfq | 1,066,752 | 51,293,275 | -0.90% |
| 2023-09-14 | 49.33 | 49.91 | 47.14 | 47.96 | 24.45 | qfq | 1,806,136 | 86,741,926 | -2.46% |
| 2023-09-13 | 51.41 | 52.19 | 49.01 | 49.17 | 25.07 | qfq | 2,106,100 | 105,161,564 | -5.10% |
| 2023-09-12 | 53.85 | 53.86 | 51.58 | 51.81 | 26.41 | qfq | 2,202,100 | 115,067,903 | -3.88% |
| 2023-09-11 | 54.35 | 54.91 | 51.00 | 53.90 | 27.48 | qfq | 4,227,430 | 224,725,639 | -0.88% |
| 2023-09-08 | 50.32 | 55.38 | 50.00 | 54.38 | 27.72 | qfq | 3,970,277 | 210,683,948 | 8.05% |
| 2023-09-07 | 52.34 | 52.34 | 50.29 | 50.33 | 25.66 | qfq | 2,300,460 | 117,633,361 | -3.84% |
| 2023-09-06 | 49.03 | 52.36 | 48.45 | 52.34 | 26.68 | qfq | 3,451,198 | 176,039,379 | 6.53% |
| 2023-09-05 | 48.00 | 50.35 | 47.50 | 49.13 | 25.05 | qfq | 2,243,200 | 110,353,766 | 2.35% |
| 2023-09-04 | 48.88 | 48.88 | 47.25 | 48.00 | 24.47 | qfq | 1,355,300 | 64,737,534 | 0.04% |
| 2023-09-01 | 48.94 | 48.94 | 47.45 | 47.98 | 24.46 | qfq | 844,854 | 40,584,642 | -1.94% |
| 2023-08-31 | 48.67 | 49.24 | 48.33 | 48.93 | 24.95 | qfq | 1,040,300 | 50,730,144 | -0.24% |
| 2023-08-30 | 47.02 | 49.19 | 47.01 | 49.05 | 25.01 | qfq | 1,737,800 | 83,916,162 | 4.07% |
| 2023-08-29 | 44.79 | 47.48 | 44.78 | 47.13 | 24.03 | qfq | 1,811,215 | 84,001,684 | 4.73% |
| 2023-08-28 | 49.38 | 49.38 | 44.40 | 45.00 | 22.94 | qfq | 2,416,029 | 110,602,801 | -2.68% |
| 2023-08-25 | 47.41 | 47.86 | 46.08 | 46.24 | 23.57 | qfq | 2,486,531 | 116,658,886 | -5.34% |
| 2023-08-24 | 50.00 | 50.49 | 48.85 | 48.85 | 24.90 | qfq | 1,370,700 | 67,853,465 | -2.30% |
| 2023-08-23 | 51.94 | 51.94 | 49.91 | 50.00 | 25.49 | qfq | 1,206,716 | 60,811,179 | -3.34% |
| 2023-08-22 | 50.60 | 51.98 | 49.61 | 51.73 | 26.37 | qfq | 1,325,227 | 67,574,758 | 2.05% |
| 2023-08-21 | 50.88 | 51.76 | 50.60 | 50.69 | 25.84 | qfq | 667,600 | 34,143,345 | 0.16% |
| 2023-08-18 | 51.73 | 52.84 | 50.61 | 50.61 | 25.80 | qfq | 925,204 | 47,898,807 | -2.64% |
| 2023-08-17 | 50.39 | 52.19 | 49.61 | 51.98 | 26.50 | qfq | 1,286,400 | 65,931,073 | 3.16% |
| 2023-08-16 | 51.59 | 52.16 | 50.38 | 50.39 | 25.69 | qfq | 1,094,540 | 55,964,400 | -2.97% |
| 2023-08-15 | 52.06 | 52.76 | 51.40 | 51.93 | 26.48 | qfq | 1,021,575 | 53,024,376 | -1.01% |
| 2023-08-14 | 52.15 | 52.46 | 51.48 | 52.46 | 26.75 | qfq | 1,068,083 | 55,598,774 | 0.15% |
| 2023-08-11 | 53.03 | 53.77 | 52.25 | 52.38 | 26.70 | qfq | 994,216 | 52,337,076 | -1.23% |
| 2023-08-10 | 52.44 | 53.95 | 52.18 | 53.03 | 27.04 | qfq | 1,226,904 | 65,160,309 | 0.74% |
| 2023-08-09 | 53.30 | 54.13 | 52.40 | 52.64 | 26.84 | qfq | 1,338,180 | 71,299,501 | -1.94% |
| 2023-08-08 | 53.16 | 54.54 | 52.82 | 53.68 | 27.37 | qfq | 1,918,000 | 103,128,528 | 1.63% |
| 2023-08-07 | 52.70 | 53.04 | 52.25 | 52.82 | 26.93 | qfq | 1,181,696 | 62,268,186 | 0.69% |
| 2023-08-04 | 51.87 | 52.54 | 51.53 | 52.46 | 26.75 | qfq | 1,482,155 | 77,270,352 | 1.14% |
| 2023-08-03 | 51.55 | 52.30 | 51.30 | 51.87 | 26.44 | qfq | 1,349,469 | 69,780,023 | -0.35% |
| 2023-08-02 | 53.00 | 53.20 | 51.80 | 52.05 | 26.54 | qfq | 2,257,367 | 118,047,823 | -2.20% |
| 2023-08-01 | 52.68 | 54.16 | 52.30 | 53.22 | 27.13 | qfq | 1,947,502 | 103,850,023 | 1.06% |
| 2023-07-31 | 53.58 | 53.58 | 52.49 | 52.66 | 26.85 | qfq | 1,780,776 | 93,937,670 | -0.94% |
| 2023-07-28 | 53.19 | 53.71 | 52.11 | 53.16 | 27.10 | qfq | 1,203,519 | 63,961,608 | 0.25% |
| 2023-07-27 | 53.88 | 54.15 | 53.02 | 53.03 | 27.04 | qfq | 1,672,022 | 89,507,655 | -0.49% |
| 2023-07-26 | 55.95 | 55.95 | 53.05 | 53.29 | 27.17 | qfq | 2,611,935 | 140,718,408 | -5.31% |
| 2023-07-25 | 58.30 | 59.00 | 55.33 | 56.28 | 28.69 | qfq | 2,505,065 | 140,528,074 | -3.18% |
| 2023-07-24 | 59.02 | 60.18 | 57.38 | 58.13 | 29.64 | qfq | 1,839,562 | 107,147,319 | -1.47% |
| 2023-07-21 | 60.62 | 61.22 | 58.55 | 59.00 | 30.08 | qfq | 1,635,644 | 97,627,226 | -3.12% |
| 2023-07-20 | 64.99 | 65.29 | 60.78 | 60.90 | 31.05 | qfq | 2,291,818 | 142,909,372 | -6.06% |
| 2023-07-19 | 66.48 | 67.21 | 64.40 | 64.83 | 33.05 | qfq | 1,120,746 | 73,434,736 | -2.07% |
| 2023-07-18 | 67.98 | 68.22 | 66.03 | 66.20 | 33.75 | qfq | 1,167,371 | 77,944,704 | -2.79% |