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
奕东电子301123.SZ
最近收盘价76.822026-07-17
最近交易日2026-07-17
成交量（股）13,423,806
成交额（元）1,098,249,730
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | 2025-12-17 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 90.00 | 91.50 | 76.38 | 76.82 | 76.82 | qfq | 13,423,806 | 1,098,249,730 | -16.04% |
| 2026-07-16 | 93.75 | 98.66 | 89.88 | 91.50 | 91.50 | qfq | 7,457,703 | 699,844,133 | -4.18% |
| 2026-07-15 | 101.01 | 103.60 | 94.65 | 95.49 | 95.49 | qfq | 7,026,942 | 692,957,209 | -3.53% |
| 2026-07-14 | 94.98 | 100.54 | 93.00 | 98.98 | 98.98 | qfq | 7,201,952 | 697,737,227 | 5.09% |
| 2026-07-13 | 104.00 | 107.05 | 94.00 | 94.19 | 94.19 | qfq | 8,996,829 | 901,485,199 | -10.22% |
| 2026-07-10 | 106.51 | 113.88 | 104.90 | 104.91 | 104.91 | qfq | 12,607,204 | 1,372,438,100 | 2.68% |
| 2026-07-09 | 98.67 | 102.66 | 93.50 | 102.17 | 102.17 | qfq | 8,343,148 | 819,213,469 | 7.49% |
| 2026-07-08 | 100.00 | 102.02 | 94.90 | 95.05 | 95.05 | qfq | 6,590,257 | 645,243,949 | -3.72% |
| 2026-07-07 | 102.30 | 105.50 | 97.02 | 98.72 | 98.72 | qfq | 7,899,760 | 797,882,369 | -3.48% |
| 2026-07-06 | 101.00 | 109.00 | 99.00 | 102.28 | 102.28 | qfq | 9,342,550 | 963,691,953 | 1.21% |
| 2026-07-03 | 106.01 | 111.59 | 99.86 | 101.06 | 101.06 | qfq | 10,412,784 | 1,097,101,549 | -4.29% |
| 2026-07-02 | 110.00 | 114.45 | 105.00 | 105.59 | 105.59 | qfq | 9,302,801 | 1,016,318,551 | -7.79% |
| 2026-07-01 | 119.22 | 121.74 | 112.05 | 114.51 | 114.51 | qfq | 9,717,333 | 1,129,949,475 | -5.14% |
| 2026-06-30 | 108.39 | 121.70 | 106.00 | 120.72 | 120.72 | qfq | 11,626,309 | 1,339,467,940 | 11.38% |
| 2026-06-29 | 118.20 | 121.00 | 104.00 | 108.39 | 108.39 | qfq | 13,912,796 | 1,538,272,749 | -8.62% |
| 2026-06-26 | 125.00 | 128.00 | 118.27 | 118.61 | 118.61 | qfq | 11,315,159 | 1,389,781,912 | -8.05% |
| 2026-06-25 | 122.89 | 132.77 | 119.02 | 128.99 | 128.99 | qfq | 14,469,379 | 1,850,799,707 | 6.31% |
| 2026-06-24 | 113.66 | 122.00 | 110.88 | 121.33 | 121.33 | qfq | 13,519,934 | 1,589,774,491 | 7.87% |
| 2026-06-23 | 125.00 | 128.00 | 110.01 | 112.48 | 112.48 | qfq | 13,927,883 | 1,620,421,770 | -5.91% |
| 2026-06-22 | 123.88 | 124.00 | 114.44 | 119.55 | 119.55 | qfq | 14,664,969 | 1,741,076,649 | -4.36% |
| 2026-06-18 | 116.86 | 129.39 | 115.00 | 125.00 | 125.00 | qfq | 14,940,698 | 1,838,973,643 | 8.82% |
| 2026-06-17 | 108.50 | 117.32 | 108.20 | 114.87 | 114.87 | qfq | 16,938,954 | 1,921,005,874 | 2.76% |
| 2026-06-16 | 102.98 | 114.30 | 102.00 | 111.78 | 111.78 | qfq | 19,307,120 | 2,075,971,099 | 8.68% |
| 2026-06-15 | 95.26 | 103.25 | 94.00 | 102.85 | 102.85 | qfq | 15,802,482 | 1,573,948,159 | 10.14% |
| 2026-06-12 | 102.00 | 103.48 | 93.08 | 93.38 | 93.38 | qfq | 13,547,396 | 1,322,489,793 | -4.16% |
| 2026-06-11 | 94.35 | 103.45 | 93.97 | 97.43 | 97.43 | qfq | 15,317,388 | 1,522,482,000 | 1.97% |
| 2026-06-10 | 100.00 | 102.88 | 93.41 | 95.55 | 95.55 | qfq | 15,360,645 | 1,493,116,229 | -7.23% |
| 2026-06-09 | 99.00 | 105.20 | 96.00 | 103.00 | 103.00 | qfq | 21,157,816 | 2,142,042,555 | 5.25% |
| 2026-06-08 | 105.00 | 108.80 | 96.20 | 97.86 | 97.86 | qfq | 20,268,861 | 2,046,296,144 | -10.71% |
| 2026-06-05 | 109.92 | 120.15 | 108.00 | 109.60 | 109.60 | qfq | 27,228,675 | 3,068,012,179 | 2.63% |
| 2026-06-04 | 86.36 | 106.79 | 86.36 | 106.79 | 106.79 | qfq | 25,529,866 | 2,505,965,401 | 20.00% |
| 2026-06-03 | 92.01 | 95.18 | 85.16 | 88.99 | 88.99 | qfq | 22,477,682 | 2,027,291,868 | -3.35% |
| 2026-06-02 | 88.28 | 93.30 | 87.03 | 92.07 | 92.07 | qfq | 19,034,793 | 1,734,138,127 | 3.74% |
| 2026-06-01 | 88.04 | 93.58 | 85.68 | 88.75 | 88.75 | qfq | 16,654,059 | 1,494,319,198 | 0.53% |
| 2026-05-29 | 101.00 | 101.12 | 87.13 | 88.28 | 88.28 | qfq | 20,267,940 | 1,877,782,927 | -7.46% |
| 2026-05-28 | 78.00 | 95.40 | 78.00 | 95.40 | 95.40 | qfq | 21,276,448 | 1,930,609,967 | 20.00% |
| 2026-05-27 | 80.00 | 84.77 | 77.01 | 79.50 | 79.50 | qfq | 18,489,737 | 1,496,138,646 | 3.25% |
| 2026-05-26 | 80.63 | 82.99 | 75.30 | 77.00 | 77.00 | qfq | 11,843,914 | 920,690,061 | -5.41% |
| 2026-05-25 | 81.88 | 84.56 | 80.00 | 81.40 | 81.40 | qfq | 11,347,463 | 926,358,337 | -1.57% |
| 2026-05-22 | 75.42 | 82.70 | 73.66 | 82.70 | 82.70 | qfq | 17,387,919 | 1,369,365,625 | 12.36% |
| 2026-05-21 | 77.63 | 81.00 | 73.50 | 73.60 | 73.60 | qfq | 14,373,417 | 1,122,136,645 | -3.61% |
| 2026-05-20 | 76.92 | 78.20 | 73.51 | 76.36 | 76.36 | qfq | 10,202,764 | 779,791,924 | -0.73% |
| 2026-05-19 | 78.00 | 79.97 | 75.00 | 76.92 | 76.92 | qfq | 11,332,900 | 875,897,483 | -1.79% |
| 2026-05-18 | 71.52 | 79.87 | 70.80 | 78.32 | 78.32 | qfq | 16,742,372 | 1,277,075,444 | 7.21% |
| 2026-05-15 | 72.73 | 75.48 | 71.92 | 73.05 | 73.05 | qfq | 11,199,159 | 823,066,061 | 1.60% |
| 2026-05-14 | 76.67 | 78.80 | 71.88 | 71.90 | 71.90 | qfq | 14,908,851 | 1,113,779,805 | -7.06% |
| 2026-05-13 | 75.20 | 78.23 | 73.96 | 77.36 | 77.36 | qfq | 19,103,661 | 1,456,565,558 | 2.26% |
| 2026-05-12 | 71.90 | 76.12 | 70.16 | 75.65 | 75.65 | qfq | 20,105,564 | 1,461,850,562 | 5.22% |
| 2026-05-11 | 70.20 | 72.98 | 68.22 | 71.90 | 71.90 | qfq | 17,451,232 | 1,230,856,363 | 2.47% |
| 2026-05-08 | 69.50 | 71.25 | 68.58 | 70.17 | 70.17 | qfq | 13,372,454 | 936,254,528 | -1.60% |
| 2026-05-07 | 67.80 | 71.31 | 67.41 | 71.31 | 71.31 | qfq | 19,926,809 | 1,397,303,949 | 4.98% |
| 2026-05-06 | 69.38 | 69.95 | 67.65 | 67.93 | 67.93 | qfq | 13,476,307 | 923,444,207 | 0.97% |
| 2026-04-30 | 66.20 | 68.16 | 63.87 | 67.28 | 67.28 | qfq | 11,240,159 | 740,075,792 | 1.57% |
| 2026-04-29 | 64.68 | 69.28 | 63.70 | 66.24 | 66.24 | qfq | 14,994,437 | 1,007,536,213 | 5.14% |
| 2026-04-28 | 64.22 | 64.91 | 62.58 | 63.00 | 63.00 | qfq | 6,648,647 | 422,957,145 | -2.17% |
| 2026-04-27 | 64.70 | 66.87 | 63.92 | 64.40 | 64.40 | qfq | 7,859,989 | 510,822,810 | -0.46% |
| 2026-04-24 | 66.12 | 67.35 | 64.31 | 64.70 | 64.70 | qfq | 9,369,470 | 612,231,172 | -4.59% |
| 2026-04-23 | 66.00 | 68.50 | 63.35 | 67.81 | 67.81 | qfq | 14,294,360 | 947,244,355 | 2.28% |
| 2026-04-22 | 63.52 | 66.55 | 63.52 | 66.30 | 66.30 | qfq | 10,190,575 | 664,832,556 | 2.54% |
| 2026-04-21 | 63.29 | 66.29 | 62.77 | 64.66 | 64.66 | qfq | 11,612,349 | 752,701,842 | -2.81% |
| 2026-04-20 | 68.71 | 70.49 | 65.84 | 66.53 | 66.53 | qfq | 17,584,788 | 1,198,196,353 | -2.92% |
| 2026-04-17 | 68.41 | 70.84 | 66.70 | 68.53 | 68.53 | qfq | 14,213,395 | 977,300,866 | -1.55% |
| 2026-04-16 | 63.63 | 70.00 | 62.42 | 69.61 | 69.61 | qfq | 22,636,964 | 1,513,747,378 | 11.64% |
| 2026-04-15 | 64.78 | 65.29 | 62.00 | 62.35 | 62.35 | qfq | 10,585,063 | 672,831,415 | -2.35% |
| 2026-04-14 | 63.79 | 64.50 | 62.66 | 63.85 | 63.85 | qfq | 11,916,146 | 757,484,161 | 0.11% |
| 2026-04-13 | 63.75 | 65.60 | 62.91 | 63.78 | 63.78 | qfq | 10,470,549 | 669,259,648 | -1.42% |
| 2026-04-10 | 64.97 | 66.55 | 63.29 | 64.70 | 64.70 | qfq | 18,885,482 | 1,230,347,888 | -0.77% |
| 2026-04-09 | 60.17 | 69.67 | 59.90 | 65.20 | 65.20 | qfq | 28,304,134 | 1,855,146,498 | 9.75% |
| 2026-04-08 | 55.90 | 59.80 | 55.05 | 59.41 | 59.41 | qfq | 13,929,570 | 808,334,800 | 7.96% |
| 2026-04-07 | 52.80 | 55.92 | 52.14 | 55.03 | 55.03 | qfq | 9,191,370 | 495,133,396 | 3.83% |
| 2026-04-03 | 51.51 | 53.97 | 50.92 | 53.00 | 53.00 | qfq | 8,015,357 | 422,615,531 | 4.04% |
| 2026-04-02 | 52.11 | 52.45 | 50.60 | 50.94 | 50.94 | qfq | 3,283,042 | 168,831,013 | -2.88% |
| 2026-04-01 | 52.00 | 52.65 | 51.53 | 52.45 | 52.45 | qfq | 4,367,707 | 227,971,259 | 3.59% |
| 2026-03-31 | 51.20 | 52.38 | 50.50 | 50.63 | 50.63 | qfq | 2,709,993 | 139,133,542 | -2.01% |
| 2026-03-30 | 50.78 | 52.32 | 50.40 | 51.67 | 51.67 | qfq | 2,575,488 | 132,837,895 | 0.49% |
| 2026-03-27 | 50.09 | 51.85 | 49.58 | 51.42 | 51.42 | qfq | 3,037,270 | 154,900,723 | 0.92% |
| 2026-03-26 | 51.81 | 52.50 | 50.62 | 50.95 | 50.95 | qfq | 2,974,107 | 153,045,424 | -2.49% |
| 2026-03-25 | 51.17 | 53.29 | 51.17 | 52.25 | 52.25 | qfq | 4,174,604 | 218,448,585 | 2.61% |
| 2026-03-24 | 50.66 | 51.23 | 48.88 | 50.92 | 50.92 | qfq | 4,154,593 | 207,944,606 | 2.58% |
| 2026-03-23 | 52.00 | 53.04 | 49.30 | 49.64 | 49.64 | qfq | 6,091,562 | 312,262,079 | -7.21% |
| 2026-03-20 | 55.50 | 56.65 | 53.40 | 53.50 | 53.50 | qfq | 5,099,751 | 281,073,540 | -2.87% |
| 2026-03-19 | 55.69 | 56.38 | 54.60 | 55.08 | 55.08 | qfq | 4,358,049 | 241,889,387 | -3.18% |
| 2026-03-18 | 56.80 | 57.35 | 54.89 | 56.89 | 56.89 | qfq | 5,566,749 | 313,138,117 | 3.25% |
| 2026-03-17 | 59.76 | 59.98 | 54.95 | 55.10 | 55.10 | qfq | 8,564,210 | 483,021,167 | -8.20% |
| 2026-03-16 | 56.50 | 60.14 | 55.36 | 60.02 | 60.02 | qfq | 8,089,815 | 471,420,865 | 6.19% |
| 2026-03-13 | 56.16 | 57.54 | 55.43 | 56.52 | 56.52 | qfq | 3,742,473 | 211,600,117 | -0.18% |
| 2026-03-12 | 58.09 | 58.92 | 56.00 | 56.62 | 56.62 | qfq | 4,900,853 | 279,843,978 | -2.81% |
| 2026-03-11 | 58.80 | 60.45 | 57.95 | 58.26 | 58.26 | qfq | 6,065,363 | 358,026,352 | -1.17% |
| 2026-03-10 | 57.39 | 59.35 | 57.24 | 58.95 | 58.95 | qfq | 6,631,360 | 389,632,965 | 4.67% |
| 2026-03-09 | 55.60 | 56.65 | 53.40 | 56.32 | 56.32 | qfq | 5,960,593 | 328,335,389 | -1.64% |
| 2026-03-06 | 56.71 | 58.49 | 56.70 | 57.26 | 57.26 | qfq | 5,032,662 | 290,221,545 | 0.03% |
| 2026-03-05 | 59.30 | 60.31 | 56.60 | 57.24 | 57.24 | qfq | 6,712,955 | 392,800,452 | -1.05% |
| 2026-03-04 | 56.55 | 59.36 | 56.55 | 57.85 | 57.85 | qfq | 4,772,359 | 277,101,321 | 0.02% |
| 2026-03-03 | 61.50 | 61.73 | 57.51 | 57.84 | 57.84 | qfq | 8,504,399 | 508,345,803 | -5.41% |
| 2026-03-02 | 59.50 | 62.90 | 59.50 | 61.15 | 61.15 | qfq | 7,253,313 | 445,946,621 | -2.91% |
| 2026-02-27 | 63.00 | 63.22 | 62.00 | 62.98 | 62.98 | qfq | 11,998,976 | 750,060,079 | -4.56% |
| 2026-02-26 | 63.00 | 65.99 | 61.60 | 65.99 | 65.99 | qfq | 18,192,322 | 1,171,917,351 | 5.62% |
| 2026-02-25 | 61.50 | 62.57 | 60.55 | 62.48 | 62.48 | qfq | 10,296,090 | 635,544,091 | 2.90% |
| 2026-02-24 | 60.05 | 62.27 | 59.00 | 60.72 | 60.72 | qfq | 8,325,703 | 508,253,895 | 1.49% |
| 2026-02-13 | 58.78 | 62.33 | 58.78 | 59.83 | 59.83 | qfq | 10,861,131 | 658,314,317 | -3.06% |
| 2026-02-12 | 61.50 | 64.20 | 60.43 | 61.72 | 61.72 | qfq | 17,668,012 | 1,100,437,244 | 4.57% |
| 2026-02-11 | 58.89 | 60.70 | 58.88 | 59.02 | 59.02 | qfq | 3,992,896 | 237,275,243 | -0.64% |
| 2026-02-10 | 59.90 | 61.70 | 59.21 | 59.40 | 59.40 | qfq | 6,337,412 | 382,063,182 | -1.43% |
| 2026-02-09 | 58.68 | 60.91 | 58.01 | 60.26 | 60.26 | qfq | 7,327,171 | 437,869,517 | 4.29% |
| 2026-02-06 | 57.00 | 59.11 | 56.53 | 57.78 | 57.78 | qfq | 5,046,957 | 291,928,333 | 0.30% |
| 2026-02-05 | 58.66 | 59.68 | 57.03 | 57.61 | 57.61 | qfq | 5,299,006 | 306,140,277 | -3.66% |
| 2026-02-04 | 61.01 | 61.55 | 58.94 | 59.80 | 59.80 | qfq | 6,623,345 | 396,294,171 | -3.11% |
| 2026-02-03 | 60.53 | 62.10 | 59.05 | 61.72 | 61.72 | qfq | 9,208,772 | 559,620,312 | 3.52% |
| 2026-02-02 | 60.25 | 61.66 | 59.59 | 59.62 | 59.62 | qfq | 11,411,327 | 689,043,205 | -5.89% |
| 2026-01-30 | 60.43 | 64.33 | 60.43 | 63.35 | 63.35 | qfq | 14,025,757 | 882,284,272 | 3.01% |
| 2026-01-29 | 65.94 | 67.82 | 61.50 | 61.50 | 61.50 | qfq | 19,164,857 | 1,215,706,319 | -11.13% |
| 2026-01-28 | 64.28 | 72.18 | 63.92 | 69.20 | 69.20 | qfq | 25,087,156 | 1,699,859,523 | 7.44% |
| 2026-01-27 | 63.50 | 64.75 | 61.01 | 64.41 | 64.41 | qfq | 8,720,385 | 551,640,021 | 0.64% |
| 2026-01-26 | 64.55 | 65.86 | 63.26 | 64.00 | 64.00 | qfq | 10,596,907 | 683,762,457 | -0.84% |
| 2026-01-23 | 64.49 | 64.81 | 63.38 | 64.54 | 64.54 | qfq | 8,509,758 | 545,792,273 | -0.02% |
| 2026-01-22 | 64.65 | 64.66 | 62.65 | 64.55 | 64.55 | qfq | 8,198,627 | 522,807,437 | 1.08% |
| 2026-01-21 | 61.90 | 64.48 | 61.68 | 63.86 | 63.86 | qfq | 8,663,084 | 550,544,524 | 2.06% |
| 2026-01-20 | 65.25 | 66.12 | 61.72 | 62.57 | 62.57 | qfq | 11,565,200 | 731,402,582 | -4.98% |
| 2026-01-19 | 64.43 | 66.78 | 64.25 | 65.85 | 65.85 | qfq | 10,606,343 | 697,941,089 | 0.86% |
| 2026-01-16 | 66.56 | 67.46 | 64.81 | 65.29 | 65.29 | qfq | 13,389,609 | 879,080,217 | -1.72% |
| 2026-01-15 | 63.88 | 68.98 | 63.75 | 66.43 | 66.43 | qfq | 18,591,918 | 1,244,116,545 | 1.44% |
| 2026-01-14 | 65.52 | 67.99 | 63.13 | 65.49 | 65.49 | qfq | 17,585,565 | 1,151,773,984 | -0.27% |
| 2026-01-13 | 69.37 | 70.30 | 65.25 | 65.67 | 65.67 | qfq | 14,778,529 | 996,203,399 | -5.85% |
| 2026-01-12 | 68.92 | 70.67 | 68.19 | 69.75 | 69.75 | qfq | 13,930,486 | 967,242,543 | -0.10% |
| 2026-01-09 | 69.01 | 71.75 | 68.18 | 69.82 | 69.82 | qfq | 15,362,086 | 1,075,738,300 | -0.20% |
| 2026-01-08 | 74.80 | 74.80 | 69.50 | 69.96 | 69.96 | qfq | 21,257,934 | 1,508,344,392 | -5.09% |
| 2026-01-07 | 70.07 | 75.43 | 69.66 | 73.71 | 73.71 | qfq | 23,783,367 | 1,742,135,515 | 1.95% |
| 2026-01-06 | 75.11 | 76.66 | 71.21 | 72.30 | 72.30 | qfq | 21,922,150 | 1,600,952,522 | -2.30% |
| 2026-01-05 | 75.41 | 77.88 | 73.18 | 74.00 | 74.00 | qfq | 22,362,285 | 1,678,707,802 | 0.60% |
| 2025-12-31 | 77.65 | 81.87 | 73.50 | 73.56 | 73.56 | qfq | 28,571,497 | 2,182,067,451 | -7.47% |
| 2025-12-30 | 69.37 | 82.00 | 69.30 | 79.50 | 79.50 | qfq | 34,190,125 | 2,641,639,417 | 11.17% |
| 2025-12-29 | 75.06 | 76.39 | 70.85 | 71.51 | 71.51 | qfq | 23,035,393 | 1,671,019,391 | -6.52% |
| 2025-12-26 | 76.18 | 77.26 | 73.80 | 76.50 | 76.50 | qfq | 28,286,203 | 2,131,949,901 | -3.36% |
| 2025-12-25 | 72.28 | 81.58 | 72.28 | 79.16 | 79.16 | qfq | 34,883,351 | 2,648,058,505 | 6.97% |
| 2025-12-24 | 71.00 | 79.53 | 69.51 | 74.00 | 74.00 | qfq | 39,440,139 | 2,941,381,069 | 2.03% |
| 2025-12-23 | 58.88 | 72.53 | 58.30 | 72.53 | 72.53 | qfq | 39,549,171 | 2,613,009,653 | 20.00% |
| 2025-12-22 | 56.81 | 62.00 | 54.75 | 60.44 | 60.44 | qfq | 35,232,249 | 2,041,829,035 | 6.63% |
| 2025-12-19 | 59.00 | 59.50 | 55.55 | 56.68 | 56.68 | qfq | 29,418,191 | 1,680,679,138 | -4.26% |
| 2025-12-18 | 56.02 | 60.00 | 54.10 | 59.20 | 59.20 | qfq | 39,357,630 | 2,249,322,351 | 12.16% |
| 2025-12-17 | 45.80 | 52.78 | 45.80 | 52.78 | 52.78 | qfq | 29,925,540 | 1,534,355,036 | 19.74% |
| 2025-12-16 | 45.21 | 46.21 | 42.91 | 44.08 | 43.98 | qfq | 8,473,302 | 374,913,476 | -3.06% |
| 2025-12-15 | 46.20 | 46.66 | 44.90 | 45.47 | 45.37 | qfq | 9,290,217 | 424,576,904 | -3.67% |
| 2025-12-12 | 46.91 | 48.45 | 44.51 | 47.20 | 47.09 | qfq | 13,712,131 | 636,551,868 | 0.79% |
| 2025-12-11 | 49.08 | 49.52 | 46.78 | 46.83 | 46.73 | qfq | 13,161,862 | 627,189,591 | -4.82% |
| 2025-12-10 | 45.50 | 50.48 | 44.68 | 49.20 | 49.09 | qfq | 21,394,889 | 1,012,084,175 | 6.75% |
| 2025-12-09 | 43.85 | 49.80 | 43.00 | 46.09 | 45.99 | qfq | 21,726,978 | 1,004,221,192 | 6.91% |
| 2025-12-08 | 41.32 | 43.26 | 41.31 | 43.11 | 43.01 | qfq | 6,430,236 | 274,125,240 | 3.43% |
| 2025-12-05 | 39.57 | 42.38 | 39.28 | 41.68 | 41.59 | qfq | 6,029,191 | 249,395,210 | 4.91% |
| 2025-12-04 | 39.62 | 40.25 | 39.18 | 39.73 | 39.64 | qfq | 2,177,038 | 86,319,641 | -0.48% |
| 2025-12-03 | 41.11 | 41.35 | 39.70 | 39.92 | 39.83 | qfq | 3,283,768 | 131,977,680 | -2.87% |
| 2025-12-02 | 41.92 | 42.82 | 40.85 | 41.10 | 41.01 | qfq | 3,965,062 | 165,057,039 | -0.99% |
| 2025-12-01 | 41.56 | 41.92 | 41.11 | 41.51 | 41.42 | qfq | 3,339,270 | 138,592,532 | 0.02% |
| 2025-11-28 | 40.92 | 41.69 | 40.40 | 41.50 | 41.41 | qfq | 5,068,294 | 208,237,137 | 0.70% |
| 2025-11-27 | 43.17 | 43.17 | 41.10 | 41.21 | 41.12 | qfq | 8,461,381 | 354,132,658 | 0.34% |
| 2025-11-26 | 40.63 | 41.50 | 40.11 | 41.07 | 40.98 | qfq | 3,658,734 | 149,730,731 | 1.11% |
| 2025-11-25 | 40.11 | 41.50 | 39.50 | 40.62 | 40.53 | qfq | 4,664,507 | 189,939,597 | 3.54% |
| 2025-11-24 | 38.16 | 39.66 | 38.04 | 39.23 | 39.14 | qfq | 5,028,300 | 195,515,672 | 3.67% |
| 2025-11-21 | 39.98 | 39.98 | 37.68 | 37.84 | 37.76 | qfq | 5,435,100 | 209,093,111 | -5.59% |
| 2025-11-20 | 41.60 | 41.86 | 39.94 | 40.08 | 39.99 | qfq | 4,172,479 | 168,595,440 | -2.00% |
| 2025-11-19 | 42.16 | 42.70 | 40.40 | 40.90 | 40.81 | qfq | 4,511,866 | 186,729,234 | -3.40% |
| 2025-11-18 | 42.25 | 43.85 | 41.90 | 42.34 | 42.25 | qfq | 4,126,011 | 176,620,821 | -0.61% |
| 2025-11-17 | 41.57 | 42.68 | 40.56 | 42.60 | 42.50 | qfq | 4,218,100 | 177,695,886 | 3.57% |
| 2025-11-14 | 42.66 | 42.98 | 41.13 | 41.13 | 41.04 | qfq | 4,090,900 | 170,931,022 | -4.73% |
| 2025-11-13 | 41.20 | 44.14 | 40.80 | 43.17 | 43.07 | qfq | 7,095,662 | 304,590,231 | 4.78% |
| 2025-11-12 | 41.30 | 41.96 | 40.40 | 41.20 | 41.11 | qfq | 3,410,729 | 140,138,020 | -0.87% |
| 2025-11-11 | 42.04 | 42.48 | 41.12 | 41.56 | 41.47 | qfq | 3,416,994 | 142,690,721 | -1.40% |
| 2025-11-10 | 43.76 | 44.30 | 41.21 | 42.15 | 42.06 | qfq | 5,372,457 | 227,162,166 | -2.50% |
| 2025-11-07 | 44.40 | 44.40 | 42.73 | 43.23 | 43.13 | qfq | 4,961,290 | 215,391,624 | -3.66% |
| 2025-11-06 | 44.00 | 45.42 | 43.22 | 44.87 | 44.77 | qfq | 5,614,362 | 248,638,672 | 1.98% |
| 2025-11-05 | 43.03 | 44.99 | 42.65 | 44.00 | 43.90 | qfq | 5,518,518 | 241,138,456 | -0.81% |
| 2025-11-04 | 46.08 | 46.47 | 43.82 | 44.36 | 44.26 | qfq | 6,090,046 | 271,489,518 | -3.86% |
| 2025-11-03 | 46.53 | 47.92 | 45.28 | 46.14 | 46.04 | qfq | 7,592,483 | 351,021,116 | -1.75% |
| 2025-10-31 | 46.31 | 48.30 | 46.30 | 46.96 | 46.85 | qfq | 9,038,755 | 426,946,204 | -0.21% |
| 2025-10-30 | 47.67 | 51.19 | 46.83 | 47.06 | 46.95 | qfq | 14,154,363 | 684,418,966 | 0.09% |
| 2025-10-29 | 46.90 | 48.77 | 46.58 | 47.02 | 46.91 | qfq | 6,642,765 | 314,499,371 | -0.91% |
| 2025-10-28 | 48.00 | 49.45 | 46.81 | 47.45 | 47.34 | qfq | 8,949,235 | 429,176,724 | -0.92% |
| 2025-10-27 | 48.50 | 49.70 | 45.89 | 47.89 | 47.78 | qfq | 10,067,297 | 474,971,806 | 0.38% |
| 2025-10-24 | 46.22 | 48.00 | 45.79 | 47.71 | 47.60 | qfq | 8,964,794 | 423,456,964 | 4.24% |
| 2025-10-23 | 45.48 | 46.28 | 43.93 | 45.77 | 45.67 | qfq | 6,114,111 | 274,779,454 | -1.12% |
| 2025-10-22 | 45.52 | 47.83 | 45.06 | 46.29 | 46.19 | qfq | 8,878,627 | 414,305,236 | 1.62% |
| 2025-10-21 | 42.84 | 46.50 | 42.68 | 45.55 | 45.45 | qfq | 10,547,731 | 476,410,082 | 7.03% |
| 2025-10-20 | 43.04 | 43.93 | 42.00 | 42.56 | 42.46 | qfq | 5,948,284 | 255,819,309 | -0.42% |
| 2025-10-17 | 45.65 | 46.51 | 42.58 | 42.74 | 42.64 | qfq | 9,396,000 | 416,934,867 | -6.48% |
| 2025-10-16 | 46.50 | 46.50 | 44.30 | 45.70 | 45.60 | qfq | 7,775,763 | 350,228,522 | -2.99% |
| 2025-10-15 | 45.35 | 48.56 | 44.05 | 47.11 | 47.00 | qfq | 10,067,412 | 465,643,306 | 5.58% |
| 2025-10-14 | 47.78 | 50.23 | 44.39 | 44.62 | 44.52 | qfq | 8,960,955 | 418,508,937 | -6.79% |
| 2025-10-13 | 42.39 | 48.48 | 41.71 | 47.87 | 47.76 | qfq | 8,507,915 | 393,209,620 | 2.48% |
| 2025-10-10 | 47.00 | 49.20 | 46.28 | 46.71 | 46.61 | qfq | 9,005,930 | 429,273,363 | -1.99% |
| 2025-10-09 | 45.39 | 49.94 | 44.71 | 47.66 | 47.55 | qfq | 12,122,575 | 573,896,059 | 3.43% |
| 2025-09-30 | 44.14 | 47.08 | 44.14 | 46.08 | 45.98 | qfq | 8,807,866 | 402,206,513 | 3.90% |
| 2025-09-29 | 43.81 | 45.46 | 43.66 | 44.35 | 44.25 | qfq | 7,085,700 | 315,494,547 | 0.61% |
| 2025-09-26 | 46.40 | 47.50 | 44.04 | 44.08 | 43.98 | qfq | 10,693,164 | 483,432,995 | -6.39% |
| 2025-09-25 | 48.00 | 49.73 | 46.80 | 47.09 | 46.98 | qfq | 10,911,885 | 524,881,002 | -1.90% |
| 2025-09-24 | 47.03 | 48.39 | 45.00 | 48.00 | 47.89 | qfq | 10,218,928 | 480,450,078 | 0.46% |
| 2025-09-23 | 52.04 | 52.36 | 45.95 | 47.78 | 47.67 | qfq | 14,886,627 | 723,266,279 | -5.12% |
| 2025-09-22 | 50.86 | 51.30 | 48.86 | 50.36 | 50.25 | qfq | 11,374,938 | 571,110,102 | -2.25% |
| 2025-09-19 | 49.90 | 52.55 | 49.22 | 51.52 | 51.40 | qfq | 16,207,406 | 822,612,380 | 2.85% |
| 2025-09-18 | 50.11 | 51.27 | 48.96 | 50.09 | 49.98 | qfq | 16,220,089 | 812,216,210 | -2.79% |
| 2025-09-17 | 45.73 | 54.90 | 45.30 | 51.53 | 51.41 | qfq | 26,494,743 | 1,298,532,288 | 8.21% |
| 2025-09-16 | 46.67 | 49.77 | 45.74 | 47.62 | 47.51 | qfq | 21,091,912 | 1,003,507,249 | 2.04% |
| 2025-09-15 | 47.45 | 48.01 | 46.12 | 46.67 | 46.57 | qfq | 11,091,438 | 517,598,663 | -2.45% |
| 2025-09-12 | 49.00 | 50.55 | 47.75 | 47.84 | 47.73 | qfq | 22,123,064 | 1,076,024,681 | -2.69% |
| 2025-09-11 | 41.50 | 49.16 | 41.20 | 49.16 | 49.05 | qfq | 18,976,023 | 866,415,603 | 19.99% |
| 2025-09-10 | 40.29 | 42.26 | 39.57 | 40.97 | 40.88 | qfq | 13,754,621 | 561,215,393 | 4.73% |
| 2025-09-09 | 40.94 | 40.98 | 39.00 | 39.12 | 39.03 | qfq | 9,287,411 | 370,010,970 | -4.98% |
| 2025-09-08 | 44.03 | 44.30 | 40.60 | 41.17 | 41.08 | qfq | 12,266,517 | 515,714,460 | -7.81% |
| 2025-09-05 | 41.59 | 44.73 | 40.58 | 44.66 | 44.56 | qfq | 16,535,401 | 707,643,064 | 4.30% |
| 2025-09-04 | 43.79 | 46.60 | 41.93 | 42.82 | 42.72 | qfq | 22,124,353 | 980,428,190 | 2.69% |
| 2025-09-03 | 43.00 | 43.00 | 41.20 | 41.70 | 41.61 | qfq | 7,636,347 | 321,095,708 | -2.93% |
| 2025-09-02 | 46.36 | 46.36 | 42.40 | 42.96 | 42.86 | qfq | 14,882,006 | 650,965,772 | -6.81% |
| 2025-09-01 | 49.01 | 49.28 | 45.67 | 46.10 | 46.00 | qfq | 17,551,127 | 814,653,607 | -3.84% |
| 2025-08-29 | 52.21 | 52.98 | 47.33 | 47.94 | 47.83 | qfq | 29,661,932 | 1,467,073,702 | 0.27% |
| 2025-08-28 | 41.00 | 47.81 | 41.00 | 47.81 | 47.70 | qfq | 29,730,287 | 1,300,398,290 | 20.01% |
| 2025-08-27 | 42.75 | 44.20 | 39.70 | 39.84 | 39.75 | qfq | 21,780,762 | 906,629,097 | -6.21% |
| 2025-08-26 | 42.30 | 47.28 | 40.88 | 42.48 | 42.38 | qfq | 26,413,618 | 1,159,098,650 | -0.96% |
| 2025-08-25 | 41.87 | 43.31 | 41.02 | 42.89 | 42.79 | qfq | 14,570,034 | 615,891,363 | -0.46% |
| 2025-08-22 | 42.91 | 44.45 | 41.85 | 43.09 | 42.99 | qfq | 19,333,392 | 830,347,846 | 0.14% |
| 2025-08-21 | 44.86 | 46.94 | 42.59 | 43.03 | 42.93 | qfq | 18,535,329 | 811,971,740 | -6.96% |
| 2025-08-20 | 47.09 | 48.00 | 43.97 | 46.25 | 46.15 | qfq | 19,978,713 | 924,641,054 | -5.46% |
| 2025-08-19 | 46.55 | 49.09 | 44.33 | 48.92 | 48.81 | qfq | 28,351,909 | 1,301,781,115 | 3.45% |
| 2025-08-18 | 44.34 | 47.29 | 42.88 | 47.29 | 47.18 | qfq | 23,947,608 | 1,083,145,297 | 19.99% |
| 2025-08-15 | 32.66 | 39.41 | 32.66 | 39.41 | 39.32 | qfq | 28,366,610 | 1,025,455,734 | 20.01% |
| 2025-08-14 | 31.79 | 35.67 | 31.01 | 32.84 | 32.77 | qfq | 23,720,162 | 787,476,027 | 3.56% |
| 2025-08-13 | 33.11 | 33.38 | 31.60 | 31.71 | 31.64 | qfq | 14,153,809 | 453,046,783 | -5.00% |
| 2025-08-12 | 33.25 | 34.22 | 32.55 | 33.38 | 33.31 | qfq | 15,779,735 | 526,782,197 | 0.39% |
| 2025-08-11 | 34.29 | 34.98 | 31.86 | 33.25 | 33.18 | qfq | 19,055,567 | 628,863,394 | 1.74% |
| 2025-08-08 | 31.01 | 33.40 | 30.33 | 32.68 | 32.61 | qfq | 20,242,619 | 643,530,420 | 5.73% |
| 2025-08-07 | 32.50 | 32.90 | 30.48 | 30.91 | 30.84 | qfq | 18,947,189 | 594,087,252 | -3.74% |
| 2025-08-06 | 30.01 | 33.60 | 30.00 | 32.11 | 32.04 | qfq | 22,351,949 | 715,221,130 | 4.93% |
| 2025-08-05 | 31.39 | 32.50 | 28.69 | 30.60 | 30.53 | qfq | 24,585,057 | 745,121,517 | 10.31% |
| 2025-08-04 | 26.26 | 28.09 | 26.25 | 27.74 | 27.68 | qfq | 11,593,468 | 318,610,824 | 3.12% |
| 2025-08-01 | 27.34 | 27.96 | 26.66 | 26.90 | 26.84 | qfq | 12,369,600 | 335,613,516 | 0.41% |
| 2025-07-31 | 26.22 | 28.86 | 25.70 | 26.79 | 26.73 | qfq | 20,800,728 | 563,347,700 | 2.21% |
| 2025-07-30 | 25.25 | 26.45 | 25.05 | 26.21 | 26.15 | qfq | 15,932,438 | 413,260,853 | 4.21% |
| 2025-07-29 | 24.76 | 25.40 | 24.65 | 25.15 | 25.09 | qfq | 8,649,768 | 216,810,707 | 1.21% |
| 2025-07-28 | 24.04 | 25.09 | 24.04 | 24.85 | 24.79 | qfq | 10,982,068 | 270,957,243 | 3.50% |
| 2025-07-25 | 23.68 | 24.09 | 23.68 | 24.01 | 23.96 | qfq | 4,763,184 | 113,956,437 | 1.01% |
| 2025-07-24 | 23.81 | 23.93 | 23.63 | 23.77 | 23.72 | qfq | 4,500,000 | 106,883,399 | 0.85% |
| 2025-07-23 | 24.02 | 24.23 | 23.50 | 23.57 | 23.52 | qfq | 7,326,200 | 173,644,499 | -2.72% |
| 2025-07-22 | 24.42 | 24.76 | 24.18 | 24.23 | 24.18 | qfq | 7,476,201 | 182,386,410 | -0.78% |
| 2025-07-21 | 24.19 | 24.64 | 23.94 | 24.42 | 24.37 | qfq | 7,088,187 | 172,447,431 | 1.41% |
| 2025-07-18 | 24.39 | 24.50 | 24.02 | 24.08 | 24.03 | qfq | 5,363,225 | 129,602,729 | -1.27% |
| 2025-07-17 | 24.01 | 24.54 | 23.76 | 24.39 | 24.34 | qfq | 7,002,386 | 170,125,709 | 1.63% |
| 2025-07-16 | 24.03 | 24.36 | 23.88 | 24.00 | 23.95 | qfq | 6,931,098 | 167,143,416 | -0.83% |
| 2025-07-15 | 25.47 | 25.50 | 23.91 | 24.20 | 24.15 | qfq | 12,055,819 | 295,165,758 | -3.39% |
| 2025-07-14 | 24.87 | 25.26 | 24.70 | 25.05 | 24.99 | qfq | 11,224,436 | 281,072,788 | 0.32% |
| 2025-07-11 | 25.68 | 25.97 | 24.65 | 24.97 | 24.91 | qfq | 16,281,971 | 406,912,218 | -4.66% |
| 2025-07-10 | 27.15 | 27.58 | 26.00 | 26.19 | 26.13 | qfq | 22,640,374 | 602,667,073 | -6.76% |
| 2025-07-09 | 26.01 | 29.65 | 25.90 | 28.09 | 28.03 | qfq | 37,343,996 | 1,021,570,311 | 3.08% |
| 2025-07-08 | 22.71 | 27.25 | 22.50 | 27.25 | 27.19 | qfq | 22,200,285 | 581,471,500 | 19.99% |
| 2025-07-07 | 22.38 | 22.77 | 22.05 | 22.71 | 22.66 | qfq | 3,581,500 | 80,270,785 | 1.20% |
| 2025-07-04 | 22.65 | 22.96 | 22.41 | 22.44 | 22.39 | qfq | 4,376,600 | 99,273,257 | -1.75% |
| 2025-07-03 | 22.22 | 22.88 | 22.10 | 22.84 | 22.79 | qfq | 5,570,300 | 126,233,159 | 2.79% |
| 2025-07-02 | 22.57 | 22.57 | 22.02 | 22.22 | 22.17 | qfq | 3,253,255 | 72,026,324 | -1.55% |
| 2025-07-01 | 22.70 | 22.81 | 22.11 | 22.57 | 22.52 | qfq | 4,257,015 | 95,680,360 | -1.05% |
| 2025-06-30 | 22.55 | 22.95 | 22.40 | 22.81 | 22.76 | qfq | 5,455,815 | 123,486,532 | 1.29% |
| 2025-06-27 | 22.26 | 22.82 | 22.02 | 22.52 | 22.47 | qfq | 7,089,200 | 159,322,903 | 1.17% |
| 2025-06-26 | 22.13 | 22.74 | 22.00 | 22.26 | 22.21 | qfq | 6,189,432 | 138,151,269 | 0.68% |
| 2025-06-25 | 22.11 | 22.28 | 21.75 | 22.11 | 22.06 | qfq | 4,971,675 | 109,214,274 | 0.00% |
| 2025-06-24 | 21.73 | 22.37 | 21.73 | 22.11 | 22.06 | qfq | 5,613,100 | 123,746,513 | 1.42% |
| 2025-06-23 | 21.21 | 21.81 | 21.21 | 21.80 | 21.75 | qfq | 3,966,700 | 85,947,845 | 1.21% |
| 2025-06-20 | 21.34 | 22.16 | 21.25 | 21.54 | 21.49 | qfq | 5,281,900 | 114,130,666 | -0.14% |
| 2025-06-19 | 21.20 | 22.40 | 21.14 | 21.57 | 21.52 | qfq | 7,946,100 | 174,243,285 | 1.36% |
| 2025-06-18 | 20.71 | 21.32 | 20.69 | 21.28 | 21.23 | qfq | 2,568,300 | 54,053,804 | 2.01% |
| 2025-06-17 | 20.90 | 21.10 | 20.68 | 20.86 | 20.81 | qfq | 1,767,700 | 36,846,880 | -0.19% |
| 2025-06-16 | 20.40 | 21.16 | 20.40 | 20.90 | 20.85 | qfq | 2,258,900 | 47,322,888 | 1.70% |
| 2025-06-13 | 21.06 | 21.24 | 20.50 | 20.55 | 20.50 | qfq | 3,211,000 | 66,740,238 | -2.93% |
| 2025-06-12 | 21.26 | 21.45 | 21.09 | 21.17 | 21.12 | qfq | 2,490,400 | 52,982,498 | -0.80% |
| 2025-06-11 | 20.97 | 21.55 | 20.97 | 21.34 | 21.29 | qfq | 4,061,100 | 86,495,637 | 1.62% |
| 2025-06-10 | 21.67 | 21.83 | 20.74 | 21.00 | 20.95 | qfq | 6,266,200 | 132,724,232 | -3.00% |
| 2025-06-09 | 22.70 | 22.88 | 21.63 | 21.65 | 21.60 | qfq | 9,694,281 | 214,127,836 | 1.45% |
| 2025-06-06 | 21.28 | 21.41 | 21.08 | 21.34 | 21.29 | qfq | 2,731,381 | 58,120,937 | 0.28% |
| 2025-06-05 | 20.90 | 21.38 | 20.60 | 21.28 | 21.23 | qfq | 3,572,300 | 75,389,114 | 2.16% |
| 2025-06-04 | 20.32 | 21.20 | 20.32 | 20.83 | 20.78 | qfq | 3,277,300 | 68,269,775 | 2.71% |
| 2025-06-03 | 20.02 | 20.49 | 20.02 | 20.28 | 20.23 | qfq | 1,653,800 | 33,629,791 | 0.50% |
| 2025-05-30 | 20.88 | 20.91 | 20.13 | 20.18 | 20.13 | qfq | 3,155,500 | 64,245,536 | -4.09% |
| 2025-05-29 | 20.50 | 21.04 | 20.50 | 21.04 | 20.99 | qfq | 2,886,681 | 60,151,077 | 3.19% |
| 2025-05-28 | 20.61 | 20.88 | 20.28 | 20.39 | 20.34 | qfq | 1,722,800 | 35,350,381 | -0.83% |
| 2025-05-27 | 20.69 | 20.78 | 20.24 | 20.56 | 20.51 | qfq | 2,019,300 | 41,235,833 | -0.58% |
| 2025-05-26 | 20.40 | 20.72 | 20.36 | 20.68 | 20.63 | qfq | 2,050,200 | 42,227,881 | 1.17% |
| 2025-05-23 | 20.80 | 21.07 | 20.41 | 20.44 | 20.39 | qfq | 2,883,243 | 59,751,136 | -2.01% |
| 2025-05-22 | 21.00 | 21.40 | 20.76 | 20.86 | 20.81 | qfq | 2,548,600 | 53,650,532 | -0.38% |
| 2025-05-21 | 21.51 | 21.51 | 20.93 | 20.94 | 20.89 | qfq | 2,533,300 | 53,465,073 | -2.70% |
| 2025-05-20 | 21.10 | 21.57 | 20.88 | 21.52 | 21.47 | qfq | 3,428,300 | 73,136,788 | 2.33% |
| 2025-05-19 | 21.32 | 21.35 | 20.74 | 21.03 | 20.98 | qfq | 3,112,056 | 65,288,574 | -1.31% |
| 2025-05-16 | 21.19 | 21.85 | 21.10 | 21.31 | 21.26 | qfq | 4,049,300 | 87,147,439 | 0.38% |
| 2025-05-15 | 21.41 | 21.41 | 21.05 | 21.23 | 21.18 | qfq | 2,985,500 | 63,214,466 | -1.26% |
| 2025-05-14 | 21.59 | 21.95 | 21.37 | 21.50 | 21.45 | qfq | 3,707,600 | 80,032,905 | -0.42% |
| 2025-05-13 | 21.95 | 22.24 | 21.44 | 21.59 | 21.54 | qfq | 4,490,800 | 97,337,983 | -0.05% |
| 2025-05-12 | 21.66 | 21.80 | 21.36 | 21.60 | 21.55 | qfq | 4,619,500 | 99,563,668 | 0.65% |
| 2025-05-09 | 22.24 | 22.24 | 21.33 | 21.46 | 21.41 | qfq | 6,322,400 | 136,311,891 | -2.98% |
| 2025-05-08 | 22.25 | 22.50 | 21.40 | 22.12 | 22.07 | qfq | 11,463,000 | 252,141,058 | 1.47% |
| 2025-05-07 | 22.50 | 22.64 | 21.49 | 21.80 | 21.75 | qfq | 14,004,733 | 304,983,324 | -2.94% |
| 2025-05-06 | 19.51 | 22.46 | 18.75 | 22.46 | 22.41 | qfq | 11,264,833 | 234,952,936 | 19.98% |
| 2025-04-30 | 18.11 | 18.99 | 18.07 | 18.72 | 18.68 | qfq | 3,983,300 | 74,132,474 | 3.83% |
| 2025-04-29 | 17.75 | 18.24 | 17.68 | 18.03 | 17.99 | qfq | 1,715,600 | 30,995,248 | 0.84% |
| 2025-04-28 | 18.04 | 18.22 | 17.63 | 17.88 | 17.84 | qfq | 1,968,101 | 35,183,470 | -0.83% |
| 2025-04-25 | 18.07 | 18.33 | 17.91 | 18.03 | 17.99 | qfq | 1,887,100 | 34,200,700 | -0.44% |
| 2025-04-24 | 18.51 | 18.66 | 17.93 | 18.11 | 18.07 | qfq | 2,775,900 | 50,589,874 | -3.05% |
| 2025-04-23 | 18.29 | 18.69 | 18.29 | 18.68 | 18.64 | qfq | 2,722,400 | 50,477,612 | 2.81% |
| 2025-04-22 | 18.43 | 18.50 | 18.15 | 18.17 | 18.13 | qfq | 2,234,100 | 40,828,228 | -1.52% |
| 2025-04-21 | 18.22 | 18.49 | 18.01 | 18.45 | 18.41 | qfq | 1,862,100 | 34,167,373 | 1.43% |
| 2025-04-18 | 18.21 | 18.39 | 17.95 | 18.19 | 18.15 | qfq | 1,882,900 | 34,250,976 | 0.33% |
| 2025-04-17 | 18.02 | 18.63 | 18.02 | 18.13 | 18.09 | qfq | 2,237,200 | 41,174,259 | -0.82% |
| 2025-04-16 | 18.20 | 18.49 | 17.91 | 18.28 | 18.24 | qfq | 3,284,201 | 59,903,040 | -3.54% |
| 2025-04-15 | 19.03 | 19.30 | 18.74 | 18.95 | 18.91 | qfq | 2,088,900 | 39,591,023 | -0.84% |
| 2025-04-14 | 19.38 | 19.63 | 19.04 | 19.11 | 19.07 | qfq | 3,772,469 | 72,676,202 | 3.13% |
| 2025-04-11 | 18.34 | 18.80 | 18.20 | 18.53 | 18.49 | qfq | 2,854,000 | 52,904,752 | 0.87% |
| 2025-04-10 | 18.30 | 18.95 | 18.20 | 18.37 | 18.33 | qfq | 4,180,500 | 77,592,172 | 3.96% |
| 2025-04-09 | 16.90 | 17.78 | 15.52 | 17.67 | 17.63 | qfq | 4,161,786 | 70,100,078 | 2.67% |
| 2025-04-08 | 17.04 | 17.90 | 16.59 | 17.21 | 17.17 | qfq | 3,858,343 | 66,256,025 | 1.00% |
| 2025-04-07 | 19.84 | 20.11 | 17.04 | 17.04 | 17.00 | qfq | 5,068,600 | 91,933,666 | -20.00% |
| 2025-04-03 | 21.20 | 21.61 | 21.07 | 21.30 | 21.25 | qfq | 2,017,200 | 43,053,916 | -1.30% |
| 2025-04-02 | 21.65 | 21.99 | 21.50 | 21.58 | 21.53 | qfq | 1,628,000 | 35,358,871 | -0.46% |
| 2025-04-01 | 21.80 | 22.11 | 21.68 | 21.68 | 21.63 | qfq | 1,987,600 | 43,504,605 | -0.37% |
| 2025-03-31 | 21.66 | 21.84 | 21.12 | 21.76 | 21.71 | qfq | 3,001,900 | 64,474,839 | -0.73% |
| 2025-03-28 | 22.60 | 22.78 | 21.92 | 21.92 | 21.87 | qfq | 2,913,200 | 65,119,011 | -3.14% |
| 2025-03-27 | 22.65 | 22.88 | 22.01 | 22.63 | 22.58 | qfq | 3,137,143 | 70,392,581 | -0.61% |
| 2025-03-26 | 22.90 | 23.14 | 22.74 | 22.77 | 22.72 | qfq | 2,831,343 | 64,934,139 | 0.13% |
| 2025-03-25 | 23.78 | 23.78 | 22.68 | 22.74 | 22.69 | qfq | 3,974,700 | 91,532,469 | -3.60% |
| 2025-03-24 | 24.55 | 24.70 | 22.66 | 23.59 | 23.54 | qfq | 6,518,543 | 153,868,938 | -4.69% |
| 2025-03-21 | 25.30 | 25.44 | 24.56 | 24.75 | 24.69 | qfq | 7,019,946 | 175,455,154 | -2.71% |
| 2025-03-20 | 24.55 | 25.44 | 24.39 | 25.44 | 25.38 | qfq | 7,729,846 | 193,801,906 | 3.29% |
| 2025-03-19 | 25.15 | 25.15 | 24.48 | 24.63 | 24.57 | qfq | 4,945,700 | 122,028,788 | -2.57% |
| 2025-03-18 | 25.19 | 25.42 | 24.88 | 25.28 | 25.22 | qfq | 6,084,446 | 152,884,934 | 0.32% |
| 2025-03-17 | 25.68 | 25.75 | 25.20 | 25.20 | 25.14 | qfq | 6,906,400 | 175,389,499 | -2.44% |
| 2025-03-14 | 25.80 | 26.05 | 25.30 | 25.83 | 25.77 | qfq | 12,033,931 | 308,977,781 | 0.54% |
| 2025-03-13 | 24.95 | 25.75 | 24.68 | 25.69 | 25.63 | qfq | 10,068,471 | 254,812,383 | 2.03% |
| 2025-03-12 | 24.88 | 25.35 | 24.59 | 25.18 | 25.12 | qfq | 6,420,603 | 160,567,051 | 1.86% |
| 2025-03-11 | 24.36 | 24.88 | 24.28 | 24.72 | 24.66 | qfq | 3,889,800 | 95,668,801 | -0.68% |
| 2025-03-10 | 25.00 | 25.66 | 24.61 | 24.89 | 24.83 | qfq | 6,100,286 | 152,255,398 | -1.66% |
| 2025-03-07 | 24.73 | 25.90 | 24.71 | 25.31 | 25.25 | qfq | 10,098,329 | 255,477,991 | 1.00% |
| 2025-03-06 | 24.36 | 25.45 | 24.30 | 25.06 | 25.00 | qfq | 8,007,600 | 198,819,709 | 3.21% |
| 2025-03-05 | 24.56 | 24.56 | 23.90 | 24.28 | 24.23 | qfq | 4,646,000 | 112,258,162 | -0.65% |
| 2025-03-04 | 23.26 | 24.74 | 23.10 | 24.44 | 24.39 | qfq | 7,339,500 | 176,571,511 | 3.60% |
| 2025-03-03 | 23.32 | 23.89 | 23.02 | 23.59 | 23.54 | qfq | 5,560,800 | 130,937,446 | 1.16% |
| 2025-02-28 | 24.60 | 24.94 | 23.30 | 23.32 | 23.27 | qfq | 8,959,700 | 214,640,598 | -7.83% |
| 2025-02-27 | 26.10 | 26.87 | 24.45 | 25.30 | 25.24 | qfq | 12,518,971 | 317,915,200 | -2.20% |
| 2025-02-26 | 24.61 | 25.93 | 24.21 | 25.87 | 25.81 | qfq | 16,338,661 | 414,269,594 | 5.12% |
| 2025-02-25 | 23.93 | 24.85 | 23.72 | 24.61 | 24.55 | qfq | 6,447,900 | 156,976,827 | 0.70% |
| 2025-02-24 | 24.71 | 25.09 | 24.30 | 24.44 | 24.39 | qfq | 7,135,748 | 174,991,254 | -2.12% |
| 2025-02-21 | 24.80 | 25.08 | 24.23 | 24.97 | 24.91 | qfq | 11,944,787 | 294,549,305 | 0.40% |
| 2025-02-20 | 23.83 | 24.87 | 23.77 | 24.87 | 24.81 | qfq | 15,973,655 | 389,990,049 | 4.67% |
| 2025-02-19 | 22.74 | 23.78 | 22.71 | 23.76 | 23.71 | qfq | 8,670,700 | 203,633,720 | 3.26% |
| 2025-02-18 | 23.99 | 24.01 | 22.81 | 23.01 | 22.96 | qfq | 10,046,546 | 235,689,250 | -3.96% |
| 2025-02-17 | 22.35 | 23.98 | 22.35 | 23.96 | 23.91 | qfq | 13,594,587 | 315,744,091 | 6.77% |
| 2025-02-14 | 22.56 | 22.95 | 22.22 | 22.44 | 22.39 | qfq | 6,510,200 | 146,229,006 | -0.53% |
| 2025-02-13 | 23.49 | 23.49 | 22.55 | 22.56 | 22.51 | qfq | 8,965,709 | 204,991,863 | -4.24% |
| 2025-02-12 | 23.28 | 23.57 | 23.03 | 23.56 | 23.51 | qfq | 9,192,646 | 214,982,034 | 0.21% |
| 2025-02-11 | 23.09 | 23.72 | 22.71 | 23.51 | 23.46 | qfq | 14,005,200 | 327,305,038 | 2.44% |
| 2025-02-10 | 22.80 | 22.95 | 22.47 | 22.95 | 22.90 | qfq | 8,391,471 | 190,764,645 | 0.97% |
| 2025-02-07 | 22.68 | 23.19 | 22.15 | 22.73 | 22.68 | qfq | 11,658,100 | 265,563,571 | -0.04% |
| 2025-02-06 | 22.05 | 22.78 | 22.00 | 22.74 | 22.69 | qfq | 9,984,000 | 225,469,190 | 2.29% |
| 2025-02-05 | 21.63 | 22.28 | 21.03 | 22.23 | 22.18 | qfq | 10,217,613 | 222,797,413 | 3.64% |
| 2025-01-27 | 23.02 | 23.40 | 21.31 | 21.45 | 21.40 | qfq | 14,561,800 | 322,290,301 | -11.07% |
| 2025-01-24 | 23.92 | 24.94 | 23.76 | 24.12 | 24.07 | qfq | 13,304,600 | 321,668,033 | 1.34% |
| 2025-01-23 | 25.26 | 26.30 | 23.80 | 23.80 | 23.75 | qfq | 19,515,500 | 490,001,941 | -4.03% |
| 2025-01-22 | 24.74 | 25.97 | 24.51 | 24.80 | 24.74 | qfq | 19,667,532 | 495,927,401 | -0.48% |
| 2025-01-21 | 25.67 | 25.89 | 24.06 | 24.92 | 24.86 | qfq | 23,563,924 | 582,473,336 | -2.92% |
| 2025-01-20 | 27.22 | 28.28 | 25.29 | 25.67 | 25.61 | qfq | 34,948,742 | 930,640,285 | -0.35% |
| 2025-01-17 | 21.27 | 25.76 | 21.19 | 25.76 | 25.70 | qfq | 20,749,632 | 514,296,939 | 19.98% |
| 2025-01-16 | 22.19 | 22.31 | 21.14 | 21.47 | 21.42 | qfq | 8,826,591 | 190,872,989 | -3.03% |
| 2025-01-15 | 22.52 | 22.70 | 21.86 | 22.14 | 22.09 | qfq | 7,106,033 | 157,267,334 | -1.38% |
| 2025-01-14 | 21.62 | 22.53 | 21.27 | 22.45 | 22.40 | qfq | 9,157,434 | 202,735,760 | 5.90% |
| 2025-01-13 | 21.41 | 21.53 | 20.24 | 21.20 | 21.15 | qfq | 8,292,100 | 173,610,548 | -3.33% |
| 2025-01-10 | 22.61 | 23.15 | 21.73 | 21.93 | 21.88 | qfq | 13,037,331 | 293,375,497 | -6.24% |
| 2025-01-09 | 23.32 | 24.37 | 23.11 | 23.39 | 23.34 | qfq | 14,905,792 | 351,787,150 | -2.09% |
| 2025-01-08 | 22.95 | 24.12 | 22.37 | 23.89 | 23.84 | qfq | 17,393,500 | 404,213,738 | 1.44% |
| 2025-01-07 | 22.30 | 23.60 | 22.06 | 23.55 | 23.50 | qfq | 16,518,563 | 375,905,925 | 5.51% |
| 2025-01-06 | 21.07 | 22.90 | 20.22 | 22.32 | 22.27 | qfq | 15,940,132 | 350,682,546 | 3.09% |
| 2025-01-03 | 20.37 | 23.00 | 19.61 | 21.65 | 21.60 | qfq | 15,802,657 | 340,439,550 | 7.23% |
| 2025-01-02 | 20.38 | 21.15 | 19.78 | 20.19 | 20.14 | qfq | 6,290,684 | 128,467,479 | -1.27% |
| 2024-12-31 | 21.80 | 22.19 | 20.44 | 20.45 | 20.40 | qfq | 7,714,712 | 162,510,559 | -6.28% |
| 2024-12-30 | 22.20 | 22.71 | 21.36 | 21.82 | 21.77 | qfq | 8,760,806 | 192,867,428 | -2.20% |
| 2024-12-27 | 22.77 | 23.00 | 22.18 | 22.31 | 22.26 | qfq | 13,688,451 | 308,561,080 | -3.34% |
| 2024-12-26 | 21.65 | 23.86 | 21.46 | 23.08 | 23.03 | qfq | 16,916,661 | 385,492,336 | 6.51% |
| 2024-12-25 | 21.74 | 21.96 | 20.90 | 21.67 | 21.62 | qfq | 8,470,918 | 182,354,924 | -1.46% |
| 2024-12-24 | 20.60 | 22.13 | 20.52 | 21.99 | 21.94 | qfq | 13,511,359 | 290,624,576 | 6.75% |
| 2024-12-23 | 21.44 | 21.79 | 20.54 | 20.60 | 20.55 | qfq | 8,196,728 | 172,978,663 | -4.54% |
| 2024-12-20 | 20.43 | 22.86 | 20.43 | 21.58 | 21.53 | qfq | 13,902,312 | 304,424,508 | 5.78% |
| 2024-12-19 | 19.79 | 20.43 | 19.70 | 20.40 | 20.35 | qfq | 3,314,020 | 66,934,468 | 2.10% |
| 2024-12-18 | 19.55 | 20.20 | 19.06 | 19.98 | 19.94 | qfq | 3,204,400 | 63,371,252 | 1.99% |
| 2024-12-17 | 20.42 | 20.56 | 19.52 | 19.59 | 19.55 | qfq | 3,520,200 | 70,153,029 | -4.35% |
| 2024-12-16 | 20.60 | 20.82 | 20.29 | 20.48 | 20.43 | qfq | 2,933,800 | 60,317,334 | -0.44% |
| 2024-12-13 | 20.90 | 21.16 | 20.51 | 20.57 | 20.52 | qfq | 3,713,300 | 77,171,512 | -2.19% |
| 2024-12-12 | 21.26 | 21.46 | 20.88 | 21.03 | 20.98 | qfq | 3,948,403 | 83,251,031 | -1.08% |
| 2024-12-11 | 20.90 | 21.63 | 20.65 | 21.26 | 21.21 | qfq | 5,050,103 | 106,398,236 | 1.63% |
| 2024-12-10 | 22.27 | 22.35 | 20.80 | 20.92 | 20.87 | qfq | 8,193,380 | 174,935,085 | -1.51% |
| 2024-12-09 | 20.58 | 21.28 | 20.50 | 21.24 | 21.19 | qfq | 6,651,800 | 139,224,676 | 2.81% |
| 2024-12-06 | 20.65 | 20.78 | 20.40 | 20.66 | 20.61 | qfq | 3,686,440 | 75,991,998 | -0.24% |
| 2024-12-05 | 20.24 | 20.80 | 20.12 | 20.71 | 20.66 | qfq | 4,408,040 | 90,767,481 | 2.47% |
| 2024-12-04 | 20.59 | 20.73 | 20.11 | 20.21 | 20.16 | qfq | 4,120,800 | 84,259,048 | -1.99% |
| 2024-12-03 | 20.55 | 20.79 | 20.34 | 20.62 | 20.57 | qfq | 4,301,085 | 88,383,504 | -0.24% |
| 2024-12-02 | 20.85 | 20.91 | 20.53 | 20.67 | 20.62 | qfq | 6,615,140 | 136,623,706 | -0.39% |
| 2024-11-29 | 20.07 | 20.95 | 19.90 | 20.75 | 20.70 | qfq | 7,776,147 | 159,681,989 | 3.13% |
| 2024-11-28 | 20.41 | 20.57 | 20.08 | 20.12 | 20.07 | qfq | 6,064,169 | 123,088,207 | -1.66% |
| 2024-11-27 | 20.53 | 20.87 | 19.57 | 20.46 | 20.41 | qfq | 9,521,300 | 192,075,484 | 0.79% |
| 2024-11-26 | 19.30 | 20.30 | 19.30 | 20.30 | 20.25 | qfq | 6,454,300 | 129,099,986 | 4.10% |
| 2024-11-25 | 19.09 | 19.53 | 18.80 | 19.50 | 19.46 | qfq | 2,648,256 | 50,816,778 | 2.09% |
| 2024-11-22 | 20.03 | 20.23 | 19.10 | 19.10 | 19.06 | qfq | 3,682,097 | 72,853,163 | -5.07% |
| 2024-11-21 | 20.19 | 20.25 | 19.74 | 20.12 | 20.07 | qfq | 3,142,500 | 62,979,629 | -0.40% |
| 2024-11-20 | 19.87 | 20.22 | 19.71 | 20.20 | 20.15 | qfq | 3,804,144 | 76,190,151 | 1.92% |
| 2024-11-19 | 19.03 | 19.85 | 19.03 | 19.82 | 19.78 | qfq | 3,645,300 | 70,834,817 | 4.59% |
| 2024-11-18 | 19.80 | 19.85 | 18.61 | 18.95 | 18.91 | qfq | 3,556,219 | 67,675,625 | -3.46% |
| 2024-11-15 | 19.91 | 20.45 | 19.59 | 19.63 | 19.59 | qfq | 3,901,400 | 78,343,788 | -2.39% |
| 2024-11-14 | 20.66 | 20.90 | 20.11 | 20.11 | 20.06 | qfq | 4,012,100 | 82,345,046 | -2.90% |
| 2024-11-13 | 20.55 | 20.72 | 20.01 | 20.71 | 20.66 | qfq | 4,331,793 | 88,477,970 | 0.78% |
| 2024-11-12 | 20.87 | 21.08 | 20.37 | 20.55 | 20.50 | qfq | 6,730,200 | 138,857,499 | -1.15% |
| 2024-11-11 | 20.00 | 20.88 | 19.90 | 20.79 | 20.74 | qfq | 7,017,350 | 143,529,965 | 4.79% |
| 2024-11-08 | 19.76 | 20.20 | 19.61 | 19.84 | 19.80 | qfq | 6,491,552 | 129,370,248 | 1.54% |
| 2024-11-07 | 19.07 | 19.55 | 18.80 | 19.54 | 19.50 | qfq | 4,618,183 | 88,650,142 | 2.36% |
| 2024-11-06 | 19.32 | 19.51 | 18.88 | 19.09 | 19.05 | qfq | 4,788,418 | 91,839,615 | -0.73% |
| 2024-11-05 | 18.67 | 19.35 | 18.50 | 19.23 | 19.19 | qfq | 3,842,967 | 73,183,723 | 3.00% |
| 2024-11-04 | 18.01 | 18.78 | 18.01 | 18.67 | 18.63 | qfq | 4,041,472 | 75,019,802 | 3.04% |
| 2024-11-01 | 19.36 | 19.46 | 18.11 | 18.12 | 18.08 | qfq | 5,723,300 | 105,889,981 | -6.98% |
| 2024-10-31 | 19.31 | 19.66 | 19.04 | 19.48 | 19.44 | qfq | 5,129,881 | 99,613,490 | 0.00% |
| 2024-10-30 | 19.44 | 19.93 | 19.10 | 19.48 | 19.44 | qfq | 5,124,605 | 99,895,387 | 0.05% |
| 2024-10-29 | 20.14 | 20.20 | 19.47 | 19.47 | 19.43 | qfq | 5,725,467 | 113,400,878 | -3.37% |
| 2024-10-28 | 20.21 | 20.33 | 19.88 | 20.15 | 20.10 | qfq | 5,640,307 | 113,025,005 | -1.37% |
| 2024-10-25 | 20.24 | 20.57 | 20.15 | 20.43 | 20.38 | qfq | 4,093,085 | 83,330,902 | 1.19% |
| 2024-10-24 | 20.12 | 20.33 | 19.86 | 20.19 | 20.14 | qfq | 3,586,600 | 72,151,018 | -0.69% |
| 2024-10-23 | 20.40 | 20.96 | 20.08 | 20.33 | 20.28 | qfq | 5,409,551 | 111,514,048 | -0.54% |
| 2024-10-22 | 20.40 | 20.93 | 20.15 | 20.44 | 20.39 | qfq | 6,336,700 | 130,086,157 | -0.82% |
| 2024-10-21 | 20.23 | 21.10 | 20.09 | 20.61 | 20.56 | qfq | 9,196,919 | 189,531,850 | 3.15% |
| 2024-10-18 | 19.10 | 20.35 | 19.05 | 19.98 | 19.94 | qfq | 9,034,113 | 178,956,055 | 4.88% |
| 2024-10-17 | 18.97 | 19.50 | 18.81 | 19.05 | 19.01 | qfq | 5,564,400 | 106,934,181 | 1.93% |
| 2024-10-16 | 18.59 | 19.00 | 18.30 | 18.69 | 18.65 | qfq | 3,946,999 | 73,710,274 | -0.74% |
| 2024-10-15 | 19.20 | 19.75 | 18.81 | 18.83 | 18.79 | qfq | 4,883,343 | 94,328,135 | -2.08% |
| 2024-10-14 | 18.32 | 19.34 | 18.04 | 19.23 | 19.19 | qfq | 5,724,297 | 107,406,541 | 5.72% |
| 2024-10-11 | 19.60 | 19.60 | 17.91 | 18.19 | 18.15 | qfq | 6,137,194 | 113,749,132 | -6.62% |
| 2024-10-10 | 19.70 | 20.28 | 19.16 | 19.48 | 19.44 | qfq | 7,341,098 | 145,378,354 | 0.98% |
| 2024-10-09 | 21.04 | 21.50 | 19.29 | 19.29 | 19.25 | qfq | 10,658,954 | 219,255,981 | -13.30% |
| 2024-10-08 | 23.32 | 23.32 | 20.22 | 22.25 | 22.20 | qfq | 13,314,031 | 289,224,222 | 13.81% |
| 2024-09-30 | 17.70 | 19.85 | 17.55 | 19.55 | 19.51 | qfq | 12,130,782 | 225,759,371 | 14.73% |
| 2024-09-27 | 16.13 | 17.27 | 16.13 | 17.04 | 17.00 | qfq | 6,781,407 | 113,036,798 | 5.84% |
| 2024-09-26 | 15.73 | 16.11 | 15.54 | 16.10 | 15.97 | qfq | 4,024,563 | 64,221,310 | 2.29% |
| 2024-09-25 | 15.80 | 16.12 | 15.60 | 15.74 | 15.61 | qfq | 4,908,700 | 78,024,847 | 0.64% |
| 2024-09-24 | 15.16 | 15.66 | 15.01 | 15.64 | 15.51 | qfq | 4,992,180 | 76,895,983 | 3.03% |
| 2024-09-23 | 15.30 | 15.50 | 15.03 | 15.18 | 15.05 | qfq | 4,727,363 | 72,142,890 | 1.34% |
| 2024-09-20 | 14.86 | 15.11 | 14.68 | 14.98 | 14.85 | qfq | 2,940,666 | 43,797,087 | 0.94% |
| 2024-09-19 | 14.80 | 15.02 | 14.60 | 14.84 | 14.72 | qfq | 2,353,200 | 34,954,839 | 1.09% |
| 2024-09-18 | 15.05 | 15.10 | 14.29 | 14.68 | 14.56 | qfq | 2,223,000 | 32,464,137 | -1.48% |
| 2024-09-13 | 15.41 | 15.44 | 14.90 | 14.90 | 14.78 | qfq | 2,595,900 | 39,271,531 | -3.12% |
| 2024-09-12 | 15.75 | 15.91 | 15.35 | 15.38 | 15.25 | qfq | 2,798,357 | 43,715,938 | -1.85% |
| 2024-09-11 | 16.07 | 16.14 | 15.65 | 15.67 | 15.54 | qfq | 2,942,400 | 46,533,210 | -2.67% |
| 2024-09-10 | 15.89 | 16.15 | 15.58 | 16.10 | 15.97 | qfq | 2,985,000 | 47,367,464 | 1.32% |
| 2024-09-09 | 15.89 | 16.00 | 15.62 | 15.89 | 15.76 | qfq | 2,309,000 | 36,518,871 | 0.13% |
| 2024-09-06 | 16.35 | 16.59 | 15.85 | 15.87 | 15.74 | qfq | 3,507,900 | 56,273,201 | -3.35% |
| 2024-09-05 | 16.57 | 16.65 | 16.23 | 16.42 | 16.28 | qfq | 3,151,600 | 51,784,759 | -0.36% |
| 2024-09-04 | 16.69 | 16.75 | 16.40 | 16.48 | 16.34 | qfq | 3,668,209 | 60,657,489 | -2.43% |
| 2024-09-03 | 16.65 | 17.67 | 16.53 | 16.89 | 16.75 | qfq | 5,178,100 | 87,579,820 | 2.49% |
| 2024-09-02 | 16.87 | 17.10 | 16.48 | 16.48 | 16.34 | qfq | 5,255,200 | 87,997,805 | -2.31% |
| 2024-08-30 | 16.44 | 17.17 | 16.44 | 16.87 | 16.73 | qfq | 6,098,400 | 103,118,951 | 2.30% |
| 2024-08-29 | 15.86 | 16.68 | 15.64 | 16.49 | 16.35 | qfq | 3,558,700 | 57,950,713 | 3.97% |
| 2024-08-28 | 15.73 | 16.02 | 15.64 | 15.86 | 15.73 | qfq | 1,818,900 | 28,836,452 | 0.25% |
| 2024-08-27 | 16.30 | 16.34 | 15.73 | 15.82 | 15.69 | qfq | 3,246,900 | 51,793,496 | -3.60% |
| 2024-08-26 | 16.02 | 16.56 | 15.94 | 16.41 | 16.27 | qfq | 2,768,400 | 45,139,811 | 2.43% |
| 2024-08-23 | 15.99 | 16.25 | 15.67 | 16.02 | 15.89 | qfq | 2,841,007 | 45,284,600 | 0.00% |
| 2024-08-22 | 16.40 | 16.55 | 16.01 | 16.02 | 15.89 | qfq | 2,529,500 | 40,879,276 | -2.08% |
| 2024-08-21 | 16.15 | 16.69 | 16.11 | 16.36 | 16.22 | qfq | 3,287,300 | 54,126,379 | 0.93% |
| 2024-08-20 | 16.59 | 16.69 | 16.20 | 16.21 | 16.07 | qfq | 3,122,200 | 51,057,253 | -1.64% |
| 2024-08-19 | 17.00 | 17.15 | 16.47 | 16.48 | 16.34 | qfq | 5,516,100 | 92,196,497 | -4.35% |
| 2024-08-16 | 16.92 | 17.50 | 16.78 | 17.23 | 17.09 | qfq | 6,404,700 | 110,497,815 | 2.32% |
| 2024-08-15 | 16.23 | 17.12 | 16.21 | 16.84 | 16.70 | qfq | 5,870,000 | 98,042,144 | 1.69% |
| 2024-08-14 | 16.27 | 16.69 | 16.18 | 16.56 | 16.42 | qfq | 5,627,300 | 92,718,561 | 2.29% |
| 2024-08-13 | 15.80 | 16.49 | 15.80 | 16.19 | 16.05 | qfq | 3,497,200 | 56,366,228 | 2.47% |
| 2024-08-12 | 16.12 | 16.25 | 15.74 | 15.80 | 15.67 | qfq | 2,988,900 | 47,508,721 | -2.23% |
| 2024-08-09 | 15.99 | 16.67 | 15.99 | 16.16 | 16.02 | qfq | 4,901,400 | 79,613,564 | 2.21% |
| 2024-08-08 | 16.10 | 16.21 | 15.66 | 15.81 | 15.68 | qfq | 4,869,547 | 77,332,152 | -3.89% |
| 2024-08-07 | 15.88 | 16.88 | 15.79 | 16.45 | 16.31 | qfq | 5,467,447 | 89,320,502 | 3.39% |
| 2024-08-06 | 15.99 | 16.17 | 15.76 | 15.91 | 15.78 | qfq | 3,336,500 | 53,118,866 | 1.47% |
| 2024-08-05 | 16.50 | 16.76 | 15.65 | 15.68 | 15.55 | qfq | 5,982,700 | 95,974,468 | -5.88% |
| 2024-08-02 | 17.20 | 17.29 | 16.66 | 16.66 | 16.52 | qfq | 4,250,900 | 72,151,842 | -4.42% |
| 2024-08-01 | 17.59 | 17.67 | 17.30 | 17.43 | 17.28 | qfq | 4,075,100 | 71,152,191 | -0.11% |
| 2024-07-31 | 17.00 | 17.53 | 16.88 | 17.45 | 17.30 | qfq | 5,052,300 | 87,530,565 | 2.53% |
| 2024-07-30 | 17.05 | 17.25 | 16.72 | 17.02 | 16.88 | qfq | 3,597,631 | 61,139,904 | -0.41% |
| 2024-07-29 | 16.65 | 17.22 | 16.42 | 17.09 | 16.95 | qfq | 4,034,451 | 68,247,836 | 2.27% |
| 2024-07-26 | 16.50 | 16.86 | 16.49 | 16.71 | 16.57 | qfq | 3,466,104 | 57,815,768 | 1.70% |
| 2024-07-25 | 16.59 | 16.75 | 16.10 | 16.43 | 16.29 | qfq | 4,658,501 | 76,403,509 | -1.97% |
| 2024-07-24 | 16.70 | 17.42 | 16.56 | 16.76 | 16.62 | qfq | 5,822,861 | 98,468,269 | 0.48% |
| 2024-07-23 | 17.19 | 17.60 | 16.65 | 16.68 | 16.54 | qfq | 4,562,656 | 77,769,503 | -2.91% |
| 2024-07-22 | 16.97 | 17.39 | 16.73 | 17.18 | 17.04 | qfq | 4,466,901 | 76,308,882 | 1.24% |
| 2024-07-19 | 16.74 | 17.24 | 16.56 | 16.97 | 16.83 | qfq | 4,715,500 | 80,023,209 | 0.71% |
| 2024-07-18 | 16.76 | 17.28 | 16.22 | 16.85 | 16.71 | qfq | 7,729,498 | 128,841,395 | -2.71% |
| 2024-07-17 | 18.63 | 18.63 | 17.31 | 17.32 | 17.18 | qfq | 10,157,454 | 181,158,392 | -7.03% |
| 2024-07-16 | 17.57 | 20.18 | 17.20 | 18.63 | 18.47 | qfq | 13,772,869 | 255,863,514 | 6.03% |
| 2024-07-15 | 17.99 | 18.04 | 17.37 | 17.57 | 17.42 | qfq | 3,327,900 | 58,577,088 | -2.23% |
| 2024-07-12 | 18.27 | 18.38 | 17.93 | 17.97 | 17.82 | qfq | 5,267,700 | 95,260,752 | -3.28% |
| 2024-07-11 | 18.42 | 18.69 | 18.02 | 18.58 | 18.42 | qfq | 8,289,500 | 152,839,323 | 2.94% |
| 2024-07-10 | 17.90 | 18.49 | 17.71 | 18.05 | 17.90 | qfq | 7,925,900 | 143,405,672 | 1.58% |
| 2024-07-09 | 16.78 | 17.83 | 16.56 | 17.77 | 17.62 | qfq | 7,422,406 | 128,741,809 | 6.66% |
| 2024-07-08 | 16.94 | 17.26 | 16.58 | 16.66 | 16.52 | qfq | 3,140,626 | 52,807,999 | -2.29% |
| 2024-07-05 | 16.90 | 17.32 | 16.68 | 17.05 | 16.91 | qfq | 3,889,300 | 65,812,584 | -0.12% |
| 2024-07-04 | 17.42 | 18.02 | 16.99 | 17.07 | 16.93 | qfq | 4,746,101 | 82,463,804 | -2.12% |
| 2024-07-03 | 17.85 | 17.88 | 17.20 | 17.44 | 17.29 | qfq | 4,624,006 | 80,538,659 | -2.57% |
| 2024-07-02 | 18.00 | 18.16 | 17.75 | 17.90 | 17.75 | qfq | 4,675,900 | 83,754,368 | -1.21% |
| 2024-07-01 | 17.75 | 18.36 | 17.54 | 18.12 | 17.97 | qfq | 6,956,719 | 124,366,125 | 0.95% |
| 2024-06-28 | 17.00 | 18.63 | 16.74 | 17.95 | 17.80 | qfq | 9,365,006 | 168,377,485 | 5.22% |
| 2024-06-27 | 17.31 | 17.78 | 16.96 | 17.06 | 16.92 | qfq | 5,259,839 | 91,289,386 | -0.64% |
| 2024-06-26 | 16.19 | 17.19 | 15.72 | 17.17 | 17.03 | qfq | 6,447,300 | 107,079,558 | 5.73% |
| 2024-06-25 | 16.98 | 17.19 | 16.08 | 16.24 | 16.10 | qfq | 6,683,308 | 110,132,152 | -4.08% |
| 2024-06-24 | 18.03 | 18.07 | 16.86 | 16.93 | 16.79 | qfq | 7,895,100 | 137,416,955 | -6.10% |
| 2024-06-21 | 18.00 | 18.13 | 17.33 | 18.03 | 17.88 | qfq | 5,989,500 | 106,975,546 | -2.01% |
| 2024-06-20 | 18.00 | 18.63 | 17.69 | 18.40 | 18.25 | qfq | 14,406,491 | 262,230,391 | -4.61% |
| 2024-06-19 | 19.54 | 19.63 | 19.11 | 19.29 | 19.13 | qfq | 8,525,726 | 164,648,780 | -1.73% |
| 2024-06-18 | 19.14 | 19.73 | 18.93 | 19.63 | 19.47 | qfq | 10,535,539 | 205,036,487 | 1.45% |
| 2024-06-17 | 18.77 | 19.50 | 18.54 | 19.35 | 19.19 | qfq | 11,205,137 | 215,075,671 | 2.60% |
| 2024-06-14 | 18.40 | 18.96 | 18.30 | 18.86 | 18.70 | qfq | 9,163,279 | 171,548,448 | 1.95% |
| 2024-06-13 | 18.40 | 18.86 | 18.36 | 18.50 | 18.35 | qfq | 7,736,836 | 143,780,119 | -0.59% |
| 2024-06-12 | 18.07 | 18.70 | 18.07 | 18.61 | 18.45 | qfq | 9,650,149 | 177,929,867 | 2.82% |
| 2024-06-11 | 17.28 | 18.14 | 16.79 | 18.10 | 17.95 | qfq | 8,129,700 | 143,325,324 | 4.87% |
| 2024-06-07 | 16.99 | 17.59 | 16.90 | 17.26 | 17.12 | qfq | 7,725,270 | 132,700,722 | 2.92% |
| 2024-06-06 | 17.86 | 18.35 | 16.60 | 16.77 | 16.63 | qfq | 10,145,183 | 176,403,944 | -4.93% |
| 2024-06-05 | 17.92 | 18.20 | 17.55 | 17.64 | 17.49 | qfq | 7,127,100 | 126,811,894 | -2.65% |
| 2024-06-04 | 18.68 | 18.86 | 17.79 | 18.12 | 17.97 | qfq | 12,370,400 | 224,252,897 | -5.13% |
| 2024-06-03 | 18.61 | 19.56 | 18.61 | 19.10 | 18.94 | qfq | 16,380,684 | 312,300,547 | 2.52% |
| 2024-05-31 | 18.17 | 19.38 | 18.03 | 18.63 | 18.47 | qfq | 19,457,514 | 367,766,427 | 3.56% |
| 2024-05-30 | 18.61 | 18.70 | 17.90 | 17.99 | 17.84 | qfq | 13,083,574 | 237,142,035 | -4.46% |
| 2024-05-29 | 18.70 | 19.30 | 18.57 | 18.83 | 18.67 | qfq | 15,570,092 | 293,795,373 | -1.00% |
| 2024-05-28 | 19.21 | 19.48 | 18.48 | 19.02 | 18.86 | qfq | 22,436,000 | 424,239,374 | -5.84% |
| 2024-05-27 | 23.04 | 23.49 | 19.56 | 20.20 | 20.03 | qfq | 29,733,682 | 626,655,820 | -9.62% |
| 2024-05-24 | 24.40 | 25.91 | 22.22 | 22.35 | 22.16 | qfq | 36,087,379 | 881,627,259 | -7.76% |
| 2024-05-23 | 22.46 | 24.93 | 21.47 | 24.23 | 24.03 | qfq | 35,151,409 | 825,101,820 | 5.99% |
| 2024-05-22 | 19.90 | 22.86 | 19.90 | 22.86 | 22.67 | qfq | 29,932,133 | 658,096,181 | 20.00% |
| 2024-05-21 | 18.12 | 19.86 | 18.12 | 19.05 | 18.89 | qfq | 12,437,129 | 239,322,771 | 3.76% |
| 2024-05-20 | 17.66 | 18.81 | 17.45 | 18.36 | 18.21 | qfq | 7,923,701 | 143,247,797 | 1.27% |
| 2024-05-17 | 16.91 | 18.48 | 16.91 | 18.13 | 17.98 | qfq | 8,571,750 | 153,343,508 | 6.27% |
| 2024-05-16 | 16.53 | 17.66 | 16.52 | 17.06 | 16.92 | qfq | 4,479,190 | 76,673,438 | 4.34% |
| 2024-05-15 | 16.64 | 16.73 | 16.32 | 16.35 | 16.21 | qfq | 1,435,100 | 23,694,342 | -1.39% |
| 2024-05-14 | 16.80 | 17.04 | 16.48 | 16.58 | 16.44 | qfq | 2,143,456 | 35,808,705 | 1.59% |
| 2024-05-13 | 16.66 | 16.78 | 16.26 | 16.32 | 16.18 | qfq | 1,646,965 | 27,074,492 | -2.80% |
| 2024-05-10 | 17.08 | 17.29 | 16.71 | 16.79 | 16.65 | qfq | 1,510,500 | 25,500,708 | -1.98% |
| 2024-05-09 | 17.07 | 17.32 | 16.88 | 17.13 | 16.99 | qfq | 1,726,038 | 29,641,698 | 1.42% |
| 2024-05-08 | 17.30 | 17.30 | 16.85 | 16.89 | 16.75 | qfq | 1,868,300 | 31,786,278 | -2.37% |
| 2024-05-07 | 17.21 | 17.43 | 17.06 | 17.30 | 17.16 | qfq | 1,887,619 | 32,567,936 | 0.70% |
| 2024-05-06 | 17.47 | 17.47 | 17.00 | 17.18 | 17.04 | qfq | 2,248,444 | 38,589,602 | 2.08% |
| 2024-04-30 | 17.27 | 17.27 | 16.58 | 16.83 | 16.69 | qfq | 2,633,600 | 44,282,761 | -1.06% |
| 2024-04-29 | 16.04 | 17.09 | 16.04 | 17.01 | 16.87 | qfq | 3,680,130 | 61,788,732 | 7.05% |
| 2024-04-26 | 15.92 | 16.39 | 15.87 | 15.89 | 15.76 | qfq | 2,944,300 | 47,434,286 | -1.24% |
| 2024-04-25 | 15.89 | 16.16 | 15.66 | 16.09 | 15.96 | qfq | 2,663,956 | 42,592,824 | 1.77% |
| 2024-04-24 | 15.37 | 15.88 | 15.05 | 15.81 | 15.68 | qfq | 3,102,875 | 48,446,770 | 4.77% |
| 2024-04-23 | 14.88 | 15.28 | 14.70 | 15.09 | 14.96 | qfq | 2,172,089 | 32,760,389 | 3.36% |
| 2024-04-22 | 14.56 | 14.77 | 13.95 | 14.60 | 14.48 | qfq | 2,162,600 | 31,262,208 | -1.48% |
| 2024-04-19 | 15.39 | 15.39 | 14.64 | 14.82 | 14.70 | qfq | 2,146,500 | 31,898,598 | -2.69% |
| 2024-04-18 | 15.36 | 15.66 | 14.86 | 15.23 | 15.10 | qfq | 2,982,200 | 45,520,760 | -1.23% |
| 2024-04-17 | 14.21 | 15.48 | 14.09 | 15.42 | 15.29 | qfq | 4,318,123 | 64,924,694 | 12.15% |
| 2024-04-16 | 15.60 | 15.60 | 13.75 | 13.75 | 13.64 | qfq | 4,641,857 | 65,952,085 | -11.23% |
| 2024-04-15 | 16.64 | 16.88 | 15.21 | 15.49 | 15.36 | qfq | 3,428,600 | 54,056,801 | -6.86% |
| 2024-04-12 | 16.76 | 17.15 | 16.61 | 16.63 | 16.49 | qfq | 1,891,871 | 31,920,726 | -0.06% |
| 2024-04-11 | 16.52 | 17.04 | 16.52 | 16.64 | 16.50 | qfq | 1,854,656 | 31,151,746 | -0.78% |
| 2024-04-10 | 17.18 | 17.27 | 16.63 | 16.77 | 16.63 | qfq | 2,167,200 | 36,501,797 | -2.73% |
| 2024-04-09 | 16.70 | 17.24 | 16.70 | 17.24 | 17.10 | qfq | 2,398,556 | 40,914,749 | 3.11% |
| 2024-04-08 | 17.35 | 17.37 | 16.72 | 16.72 | 16.58 | qfq | 3,267,822 | 55,336,563 | -4.35% |
| 2024-04-03 | 18.09 | 18.09 | 17.20 | 17.48 | 17.33 | qfq | 3,670,024 | 64,338,407 | -3.96% |
| 2024-04-02 | 18.64 | 18.64 | 17.96 | 18.20 | 18.05 | qfq | 3,917,000 | 71,088,615 | -2.41% |
| 2024-04-01 | 18.68 | 18.75 | 18.40 | 18.65 | 18.49 | qfq | 4,684,579 | 86,909,619 | 0.27% |
| 2024-03-29 | 17.90 | 18.77 | 17.79 | 18.60 | 18.44 | qfq | 5,723,423 | 104,675,720 | 4.49% |
| 2024-03-28 | 17.11 | 18.28 | 16.85 | 17.80 | 17.65 | qfq | 6,049,277 | 107,004,865 | 3.67% |
| 2024-03-27 | 18.53 | 18.85 | 17.12 | 17.17 | 17.03 | qfq | 8,107,426 | 143,574,777 | -8.82% |
| 2024-03-26 | 18.42 | 19.66 | 18.42 | 18.83 | 18.67 | qfq | 7,429,702 | 141,296,478 | -0.69% |
| 2024-03-25 | 20.79 | 20.93 | 18.96 | 18.96 | 18.80 | qfq | 13,707,679 | 271,547,521 | -10.27% |
| 2024-03-22 | 19.19 | 22.92 | 19.10 | 21.13 | 20.95 | qfq | 17,833,818 | 377,475,770 | 10.63% |
| 2024-03-21 | 19.20 | 19.58 | 18.95 | 19.10 | 18.94 | qfq | 9,102,434 | 174,808,955 | -4.64% |
| 2024-03-20 | 19.49 | 20.50 | 18.70 | 20.03 | 19.86 | qfq | 14,306,726 | 281,172,834 | 5.64% |
| 2024-03-19 | 17.62 | 19.84 | 17.40 | 18.96 | 18.80 | qfq | 10,237,574 | 190,674,628 | 8.40% |
| 2024-03-18 | 17.12 | 17.53 | 17.05 | 17.49 | 17.34 | qfq | 2,722,117 | 47,109,884 | 2.40% |
| 2024-03-15 | 16.60 | 17.08 | 16.36 | 17.08 | 16.94 | qfq | 2,869,713 | 48,217,207 | 2.58% |
| 2024-03-14 | 16.95 | 17.08 | 16.40 | 16.65 | 16.51 | qfq | 2,677,000 | 44,799,638 | -1.77% |
| 2024-03-13 | 16.98 | 17.19 | 16.82 | 16.95 | 16.81 | qfq | 2,812,600 | 47,816,942 | 0.53% |
| 2024-03-12 | 16.98 | 17.10 | 16.56 | 16.86 | 16.72 | qfq | 2,999,300 | 50,387,972 | 0.78% |
| 2024-03-11 | 16.40 | 16.73 | 16.32 | 16.73 | 16.59 | qfq | 3,326,500 | 55,185,859 | 1.09% |
| 2024-03-08 | 16.26 | 16.78 | 15.90 | 16.55 | 16.41 | qfq | 3,845,450 | 62,664,698 | 3.63% |
| 2024-03-07 | 16.33 | 16.58 | 15.96 | 15.97 | 15.84 | qfq | 1,936,009 | 31,456,588 | -1.96% |
| 2024-03-06 | 16.07 | 16.50 | 15.76 | 16.29 | 16.15 | qfq | 2,581,141 | 41,642,333 | 1.31% |
| 2024-03-05 | 16.62 | 16.62 | 15.95 | 16.08 | 15.95 | qfq | 2,686,508 | 43,609,452 | -3.48% |
| 2024-03-04 | 16.81 | 16.85 | 16.19 | 16.66 | 16.52 | qfq | 2,972,200 | 49,289,995 | -0.18% |
| 2024-03-01 | 16.32 | 16.75 | 16.22 | 16.69 | 16.55 | qfq | 3,791,800 | 62,684,335 | 4.25% |
| 2024-02-29 | 15.06 | 16.07 | 14.97 | 16.01 | 15.88 | qfq | 4,170,894 | 65,586,952 | 5.33% |
| 2024-02-28 | 17.28 | 17.45 | 15.20 | 15.20 | 15.07 | qfq | 6,695,658 | 109,592,287 | -11.11% |
| 2024-02-27 | 16.45 | 17.11 | 16.12 | 17.10 | 16.96 | qfq | 3,890,482 | 64,906,713 | 5.04% |
| 2024-02-26 | 16.14 | 16.68 | 15.75 | 16.28 | 16.14 | qfq | 4,722,466 | 76,830,791 | 1.37% |
| 2024-02-23 | 15.34 | 16.06 | 15.18 | 16.06 | 15.93 | qfq | 4,571,251 | 71,967,661 | 6.71% |
| 2024-02-22 | 14.50 | 15.05 | 14.46 | 15.05 | 14.92 | qfq | 2,714,854 | 40,458,293 | 3.86% |
| 2024-02-21 | 14.10 | 15.04 | 14.10 | 14.49 | 14.37 | qfq | 3,369,375 | 49,431,846 | 0.84% |
| 2024-02-20 | 14.13 | 14.39 | 13.68 | 14.37 | 14.25 | qfq | 2,766,492 | 39,077,039 | 1.77% |
| 2024-02-19 | 13.80 | 14.43 | 13.58 | 14.12 | 14.00 | qfq | 4,799,278 | 67,495,330 | 4.98% |
| 2024-02-08 | 11.86 | 13.50 | 11.47 | 13.45 | 13.34 | qfq | 6,231,843 | 77,545,952 | 17.98% |
| 2024-02-07 | 12.14 | 12.31 | 11.23 | 11.40 | 11.30 | qfq | 5,535,996 | 65,327,865 | -7.39% |
| 2024-02-06 | 12.00 | 12.98 | 11.10 | 12.31 | 12.21 | qfq | 5,498,097 | 65,288,496 | 0.49% |
| 2024-02-05 | 14.00 | 14.14 | 12.00 | 12.25 | 12.15 | qfq | 5,171,650 | 65,917,685 | -14.40% |
| 2024-02-02 | 15.14 | 15.79 | 13.66 | 14.31 | 14.19 | qfq | 4,251,223 | 62,722,230 | -5.17% |
| 2024-02-01 | 15.91 | 15.91 | 14.89 | 15.09 | 14.96 | qfq | 5,463,500 | 82,668,286 | -5.09% |
| 2024-01-31 | 16.92 | 17.15 | 15.80 | 15.90 | 15.77 | qfq | 2,236,892 | 36,577,827 | -6.53% |
| 2024-01-30 | 17.68 | 17.88 | 16.79 | 17.01 | 16.87 | qfq | 1,584,856 | 27,596,652 | -3.79% |
| 2024-01-29 | 18.60 | 18.73 | 17.68 | 17.68 | 17.53 | qfq | 1,518,508 | 27,337,849 | -3.81% |
| 2024-01-26 | 18.99 | 19.02 | 18.35 | 18.38 | 18.23 | qfq | 1,385,408 | 25,821,391 | -2.13% |
| 2024-01-25 | 17.90 | 18.82 | 17.75 | 18.78 | 18.62 | qfq | 2,530,831 | 46,533,831 | 4.51% |
| 2024-01-24 | 18.07 | 18.26 | 17.17 | 17.97 | 17.82 | qfq | 2,376,805 | 42,113,475 | -0.28% |
| 2024-01-23 | 17.89 | 18.36 | 17.78 | 18.02 | 17.87 | qfq | 2,217,935 | 39,974,797 | -2.38% |
| 2024-01-22 | 19.85 | 20.24 | 18.21 | 18.46 | 18.31 | qfq | 2,522,843 | 48,180,134 | -7.47% |
| 2024-01-19 | 20.38 | 20.50 | 19.91 | 19.95 | 19.78 | qfq | 1,244,564 | 25,064,739 | -1.87% |
| 2024-01-18 | 20.68 | 20.85 | 19.74 | 20.33 | 20.16 | qfq | 1,998,679 | 40,318,220 | -1.02% |
| 2024-01-17 | 21.21 | 21.22 | 20.54 | 20.54 | 20.37 | qfq | 956,248 | 19,967,718 | -3.11% |
| 2024-01-16 | 21.52 | 21.52 | 20.87 | 21.20 | 21.02 | qfq | 913,900 | 19,281,906 | -0.56% |
| 2024-01-15 | 21.39 | 21.52 | 21.05 | 21.32 | 21.14 | qfq | 788,599 | 16,791,148 | -0.37% |
| 2024-01-12 | 21.43 | 21.72 | 21.35 | 21.40 | 21.22 | qfq | 899,900 | 19,340,085 | -0.70% |
| 2024-01-11 | 21.11 | 21.68 | 21.02 | 21.55 | 21.37 | qfq | 995,891 | 21,332,044 | 2.08% |
| 2024-01-10 | 21.37 | 21.58 | 20.95 | 21.11 | 20.93 | qfq | 1,203,400 | 25,577,277 | -1.45% |
| 2024-01-09 | 21.51 | 21.99 | 21.36 | 21.42 | 21.24 | qfq | 1,299,600 | 28,162,613 | -0.42% |
| 2024-01-08 | 22.00 | 22.20 | 21.51 | 21.51 | 21.33 | qfq | 1,163,600 | 25,271,388 | -2.23% |
| 2024-01-05 | 22.44 | 22.91 | 21.86 | 22.00 | 21.82 | qfq | 1,458,277 | 32,532,024 | -2.09% |
| 2024-01-04 | 22.75 | 22.85 | 22.36 | 22.47 | 22.28 | qfq | 1,160,300 | 26,107,684 | -1.32% |
| 2024-01-03 | 23.40 | 23.46 | 22.63 | 22.77 | 22.58 | qfq | 1,421,292 | 32,568,746 | -2.73% |
| 2024-01-02 | 23.57 | 23.78 | 23.36 | 23.41 | 23.21 | qfq | 1,359,921 | 32,020,741 | -0.21% |
| 2023-12-29 | 23.07 | 23.58 | 22.84 | 23.46 | 23.26 | qfq | 1,741,263 | 40,751,180 | 2.85% |
| 2023-12-28 | 22.56 | 23.04 | 22.17 | 22.81 | 22.62 | qfq | 1,154,702 | 26,202,120 | 1.51% |
| 2023-12-27 | 22.11 | 22.55 | 22.02 | 22.47 | 22.28 | qfq | 1,126,117 | 25,136,159 | 2.09% |
| 2023-12-26 | 22.54 | 22.60 | 21.90 | 22.01 | 21.83 | qfq | 1,270,497 | 28,113,293 | -2.65% |
| 2023-12-25 | 22.55 | 22.76 | 22.30 | 22.61 | 22.42 | qfq | 862,817 | 19,440,714 | 0.27% |
| 2023-12-22 | 23.07 | 23.14 | 22.51 | 22.55 | 22.36 | qfq | 1,247,500 | 28,436,160 | -1.83% |
| 2023-12-21 | 23.01 | 23.32 | 22.38 | 22.97 | 22.78 | qfq | 1,654,000 | 37,702,876 | -0.09% |
| 2023-12-20 | 23.16 | 23.68 | 22.86 | 22.99 | 22.80 | qfq | 1,565,614 | 36,516,931 | -0.04% |
| 2023-12-19 | 22.93 | 23.27 | 22.61 | 23.00 | 22.81 | qfq | 1,152,048 | 26,407,840 | 1.55% |
| 2023-12-18 | 22.98 | 23.08 | 22.61 | 22.65 | 22.46 | qfq | 1,088,700 | 24,830,813 | -1.56% |
| 2023-12-15 | 23.37 | 23.51 | 22.99 | 23.01 | 22.82 | qfq | 1,106,000 | 25,628,482 | -0.95% |
| 2023-12-14 | 23.64 | 23.81 | 23.22 | 23.23 | 23.04 | qfq | 1,037,221 | 24,350,575 | -1.32% |
| 2023-12-13 | 23.74 | 23.85 | 23.48 | 23.54 | 23.34 | qfq | 1,097,700 | 25,956,229 | -0.84% |
| 2023-12-12 | 23.80 | 23.91 | 23.64 | 23.74 | 23.54 | qfq | 1,036,167 | 24,618,335 | 0.17% |
| 2023-12-11 | 23.40 | 23.75 | 23.00 | 23.70 | 23.50 | qfq | 1,521,600 | 35,702,307 | 1.20% |
| 2023-12-08 | 23.41 | 24.06 | 23.36 | 23.42 | 23.22 | qfq | 1,606,940 | 37,955,656 | 0.09% |
| 2023-12-07 | 23.32 | 23.58 | 23.06 | 23.40 | 23.20 | qfq | 1,131,951 | 26,470,906 | 0.34% |
| 2023-12-06 | 23.28 | 23.65 | 23.27 | 23.32 | 23.13 | qfq | 1,316,531 | 30,852,521 | 0.17% |
| 2023-12-05 | 23.99 | 23.99 | 23.28 | 23.28 | 23.09 | qfq | 1,728,620 | 40,715,819 | -3.04% |
| 2023-12-04 | 23.95 | 24.25 | 23.81 | 24.01 | 23.81 | qfq | 1,430,000 | 34,399,145 | -0.21% |
| 2023-12-01 | 24.11 | 24.28 | 23.80 | 24.06 | 23.86 | qfq | 1,198,000 | 28,792,597 | -0.21% |
| 2023-11-30 | 24.43 | 24.47 | 23.79 | 24.11 | 23.91 | qfq | 2,017,600 | 48,505,539 | -1.59% |
| 2023-11-29 | 24.50 | 25.05 | 24.38 | 24.50 | 24.30 | qfq | 2,379,536 | 58,721,754 | -0.04% |
| 2023-11-28 | 23.91 | 24.63 | 23.91 | 24.51 | 24.31 | qfq | 1,714,143 | 41,768,403 | 1.41% |
| 2023-11-27 | 23.88 | 24.30 | 23.78 | 24.17 | 23.97 | qfq | 1,984,228 | 47,727,583 | 0.67% |
| 2023-11-24 | 24.53 | 24.53 | 23.90 | 24.01 | 23.81 | qfq | 2,026,000 | 48,692,879 | -2.24% |
| 2023-11-23 | 24.18 | 24.65 | 24.11 | 24.56 | 24.35 | qfq | 2,033,500 | 49,658,695 | 1.57% |
| 2023-11-22 | 24.43 | 24.67 | 24.18 | 24.18 | 23.98 | qfq | 1,968,356 | 47,996,237 | -1.55% |
| 2023-11-21 | 25.10 | 25.15 | 24.56 | 24.56 | 24.35 | qfq | 2,452,734 | 60,778,913 | -1.88% |
| 2023-11-20 | 24.89 | 25.35 | 24.74 | 25.03 | 24.82 | qfq | 2,593,339 | 64,814,758 | 0.56% |
| 2023-11-17 | 24.20 | 24.94 | 24.20 | 24.89 | 24.68 | qfq | 3,086,601 | 76,146,335 | 2.01% |
| 2023-11-16 | 24.51 | 25.12 | 24.40 | 24.40 | 24.20 | qfq | 3,754,561 | 92,764,984 | -0.29% |
| 2023-11-15 | 24.88 | 24.93 | 24.32 | 24.47 | 24.27 | qfq | 2,162,119 | 52,935,617 | -0.08% |
| 2023-11-14 | 24.35 | 24.77 | 24.30 | 24.49 | 24.29 | qfq | 2,733,865 | 66,964,796 | -0.29% |
| 2023-11-13 | 24.10 | 25.48 | 24.09 | 24.56 | 24.35 | qfq | 5,926,011 | 147,054,647 | 2.93% |
| 2023-11-10 | 23.75 | 24.12 | 23.67 | 23.86 | 23.66 | qfq | 2,064,060 | 49,247,936 | -0.42% |
| 2023-11-09 | 24.53 | 24.84 | 23.90 | 23.96 | 23.76 | qfq | 3,871,200 | 93,474,512 | -3.00% |
| 2023-11-08 | 24.77 | 24.99 | 24.24 | 24.70 | 24.49 | qfq | 5,496,690 | 135,610,452 | 0.53% |
| 2023-11-07 | 24.49 | 24.67 | 24.00 | 24.57 | 24.36 | qfq | 5,673,103 | 138,458,412 | -0.89% |
| 2023-11-06 | 22.66 | 25.38 | 22.66 | 24.79 | 24.58 | qfq | 11,132,903 | 271,526,244 | 9.93% |
| 2023-11-03 | 22.20 | 22.64 | 22.09 | 22.55 | 22.36 | qfq | 1,784,252 | 40,088,579 | 2.50% |
| 2023-11-02 | 22.52 | 22.93 | 21.99 | 22.00 | 21.82 | qfq | 1,787,700 | 39,923,377 | -1.83% |
| 2023-11-01 | 22.45 | 22.71 | 22.13 | 22.41 | 22.22 | qfq | 1,771,161 | 39,857,518 | 1.08% |
| 2023-10-31 | 22.43 | 22.80 | 22.00 | 22.17 | 21.98 | qfq | 1,576,799 | 35,135,001 | -0.36% |
| 2023-10-30 | 21.56 | 22.41 | 21.48 | 22.25 | 22.06 | qfq | 2,312,759 | 51,042,114 | 2.91% |
| 2023-10-27 | 21.46 | 21.76 | 21.20 | 21.62 | 21.44 | qfq | 1,210,003 | 26,023,487 | 0.79% |
| 2023-10-26 | 21.13 | 21.49 | 20.97 | 21.45 | 21.27 | qfq | 1,457,900 | 30,975,074 | 0.23% |
| 2023-10-25 | 21.00 | 21.56 | 20.90 | 21.40 | 21.22 | qfq | 1,518,500 | 32,380,332 | 2.10% |
| 2023-10-24 | 20.16 | 21.03 | 20.13 | 20.96 | 20.78 | qfq | 2,162,300 | 44,716,780 | 4.49% |
| 2023-10-23 | 20.92 | 20.93 | 19.99 | 20.06 | 19.89 | qfq | 1,934,856 | 39,383,710 | -4.16% |
| 2023-10-20 | 21.65 | 22.10 | 20.91 | 20.93 | 20.76 | qfq | 2,291,721 | 48,921,540 | -3.64% |
| 2023-10-19 | 21.77 | 22.35 | 21.66 | 21.72 | 21.54 | qfq | 1,648,300 | 36,248,857 | -0.18% |
| 2023-10-18 | 22.24 | 22.42 | 21.76 | 21.76 | 21.58 | qfq | 1,595,255 | 35,005,745 | -2.38% |
| 2023-10-17 | 22.65 | 22.77 | 22.00 | 22.29 | 22.10 | qfq | 1,717,600 | 38,223,478 | -1.11% |
| 2023-10-16 | 23.00 | 23.26 | 22.46 | 22.54 | 22.35 | qfq | 2,063,700 | 46,811,261 | -3.14% |
| 2023-10-13 | 23.01 | 23.50 | 22.90 | 23.27 | 23.08 | qfq | 2,142,800 | 49,960,650 | 0.65% |
| 2023-10-12 | 23.16 | 23.39 | 22.91 | 23.12 | 22.93 | qfq | 1,558,900 | 36,016,604 | 0.39% |
| 2023-10-11 | 22.78 | 23.23 | 22.57 | 23.03 | 22.84 | qfq | 1,892,100 | 43,478,410 | 1.45% |
| 2023-10-10 | 22.68 | 22.97 | 22.60 | 22.70 | 22.51 | qfq | 1,340,621 | 30,486,820 | 0.40% |
| 2023-10-09 | 22.38 | 22.72 | 22.20 | 22.61 | 22.42 | qfq | 1,723,300 | 38,699,967 | 1.30% |
| 2023-09-28 | 21.78 | 22.46 | 21.68 | 22.32 | 22.13 | qfq | 1,625,500 | 36,069,996 | 3.00% |
| 2023-09-27 | 21.79 | 22.03 | 21.61 | 21.67 | 21.49 | qfq | 977,903 | 21,334,564 | -0.18% |
| 2023-09-26 | 21.84 | 21.98 | 21.63 | 21.71 | 21.53 | qfq | 780,000 | 16,980,712 | -1.09% |
| 2023-09-25 | 22.27 | 22.38 | 21.76 | 21.95 | 21.77 | qfq | 1,031,253 | 22,619,682 | -1.35% |
| 2023-09-22 | 21.30 | 22.29 | 21.12 | 22.25 | 22.06 | qfq | 1,958,382 | 42,785,315 | 4.95% |
| 2023-09-21 | 21.20 | 21.57 | 21.11 | 21.20 | 21.02 | qfq | 962,000 | 20,524,122 | -0.33% |
| 2023-09-20 | 21.51 | 21.79 | 21.27 | 21.27 | 21.09 | qfq | 1,148,500 | 24,591,733 | -1.35% |
| 2023-09-19 | 22.30 | 22.31 | 21.56 | 21.56 | 21.38 | qfq | 1,915,566 | 41,620,890 | -3.32% |
| 2023-09-18 | 22.12 | 22.62 | 21.97 | 22.30 | 22.11 | qfq | 1,062,991 | 23,754,046 | 0.63% |
| 2023-09-15 | 22.65 | 22.75 | 22.11 | 22.16 | 21.97 | qfq | 1,145,221 | 25,511,419 | -1.12% |
| 2023-09-14 | 22.77 | 22.85 | 22.22 | 22.41 | 22.22 | qfq | 1,262,112 | 28,375,007 | -1.28% |
| 2023-09-13 | 23.05 | 23.27 | 22.50 | 22.70 | 22.51 | qfq | 1,496,666 | 34,116,877 | -2.03% |
| 2023-09-12 | 23.35 | 23.44 | 23.09 | 23.17 | 22.98 | qfq | 1,334,539 | 30,954,930 | -0.77% |
| 2023-09-11 | 23.26 | 23.49 | 23.05 | 23.35 | 23.15 | qfq | 1,424,500 | 33,218,249 | 0.43% |
| 2023-09-08 | 22.80 | 23.37 | 22.80 | 23.25 | 23.06 | qfq | 1,277,000 | 29,596,897 | 1.44% |
| 2023-09-07 | 23.70 | 23.70 | 22.86 | 22.92 | 22.73 | qfq | 2,349,876 | 54,586,864 | -3.37% |
| 2023-09-06 | 22.86 | 23.74 | 22.73 | 23.72 | 23.52 | qfq | 2,968,903 | 69,412,016 | 3.09% |
| 2023-09-05 | 22.70 | 23.07 | 22.63 | 23.01 | 22.82 | qfq | 2,065,921 | 47,413,878 | 1.37% |
| 2023-09-04 | 22.37 | 22.71 | 22.22 | 22.70 | 22.51 | qfq | 1,943,500 | 43,619,148 | 1.70% |
| 2023-09-01 | 22.45 | 22.61 | 22.22 | 22.32 | 22.13 | qfq | 1,362,821 | 30,462,438 | -0.58% |
| 2023-08-31 | 22.25 | 22.73 | 22.18 | 22.45 | 22.26 | qfq | 1,746,700 | 39,302,108 | 0.40% |
| 2023-08-30 | 21.89 | 22.70 | 21.80 | 22.36 | 22.17 | qfq | 3,107,961 | 69,496,167 | 1.22% |
| 2023-08-29 | 21.08 | 22.18 | 20.63 | 22.09 | 21.91 | qfq | 5,262,281 | 112,848,143 | 1.28% |
| 2023-08-28 | 23.40 | 23.47 | 21.81 | 21.81 | 21.63 | qfq | 2,638,354 | 59,582,774 | 0.05% |
| 2023-08-25 | 22.56 | 22.56 | 21.76 | 21.80 | 21.62 | qfq | 2,067,041 | 45,593,167 | -3.11% |
| 2023-08-24 | 23.03 | 23.10 | 22.50 | 22.50 | 22.31 | qfq | 1,400,977 | 31,865,048 | -1.66% |
| 2023-08-23 | 23.03 | 23.19 | 22.82 | 22.88 | 22.69 | qfq | 1,084,200 | 24,956,694 | -1.46% |
| 2023-08-22 | 22.90 | 23.38 | 22.52 | 23.22 | 23.03 | qfq | 1,626,495 | 37,334,652 | 1.49% |
| 2023-08-21 | 22.99 | 23.32 | 22.88 | 22.88 | 22.69 | qfq | 1,293,695 | 29,859,170 | -0.48% |
| 2023-08-18 | 23.30 | 23.60 | 22.99 | 22.99 | 22.80 | qfq | 1,662,894 | 38,743,376 | -1.29% |
| 2023-08-17 | 22.80 | 23.38 | 22.61 | 23.29 | 23.10 | qfq | 1,842,940 | 42,639,670 | 1.57% |
| 2023-08-16 | 23.21 | 23.56 | 22.81 | 22.93 | 22.74 | qfq | 1,707,580 | 39,491,690 | -2.22% |
| 2023-08-15 | 23.63 | 23.90 | 23.28 | 23.45 | 23.25 | qfq | 1,200,074 | 28,229,379 | -1.43% |
| 2023-08-14 | 23.11 | 23.85 | 22.99 | 23.79 | 23.59 | qfq | 1,760,900 | 41,356,718 | 1.75% |
| 2023-08-11 | 23.82 | 23.95 | 23.35 | 23.38 | 23.18 | qfq | 2,054,207 | 48,518,278 | -1.81% |
| 2023-08-10 | 23.96 | 23.97 | 23.58 | 23.81 | 23.61 | qfq | 2,334,780 | 55,496,593 | 0.00% |
| 2023-08-09 | 24.89 | 24.99 | 23.76 | 23.81 | 23.61 | qfq | 5,022,234 | 121,839,343 | -5.37% |
| 2023-08-08 | 25.25 | 25.69 | 25.13 | 25.16 | 24.95 | qfq | 2,483,189 | 63,018,195 | -1.02% |
| 2023-08-07 | 25.21 | 25.43 | 24.87 | 25.42 | 25.21 | qfq | 2,511,341 | 63,351,391 | 0.91% |
| 2023-08-04 | 24.90 | 25.49 | 24.85 | 25.19 | 24.98 | qfq | 2,555,483 | 64,279,585 | 1.29% |
| 2023-08-03 | 25.17 | 25.56 | 24.80 | 24.87 | 24.66 | qfq | 2,364,725 | 59,503,743 | -1.54% |
| 2023-08-02 | 25.19 | 25.27 | 24.97 | 25.26 | 25.05 | qfq | 2,050,100 | 51,535,194 | -0.36% |
| 2023-08-01 | 24.65 | 25.35 | 24.51 | 25.35 | 25.14 | qfq | 3,840,782 | 96,224,448 | 2.55% |
| 2023-07-31 | 24.67 | 25.00 | 24.61 | 24.72 | 24.51 | qfq | 2,369,342 | 58,668,971 | 0.41% |
| 2023-07-28 | 24.85 | 25.25 | 24.19 | 24.62 | 24.41 | qfq | 3,239,471 | 79,336,593 | -1.24% |
| 2023-07-27 | 25.03 | 25.42 | 24.83 | 24.93 | 24.72 | qfq | 2,786,685 | 69,876,296 | -0.84% |
| 2023-07-26 | 25.39 | 25.76 | 24.82 | 25.14 | 24.93 | qfq | 3,254,787 | 82,170,162 | -0.83% |
| 2023-07-25 | 25.18 | 25.57 | 25.10 | 25.35 | 25.14 | qfq | 2,971,182 | 75,151,472 | 1.08% |
| 2023-07-24 | 25.05 | 25.35 | 24.48 | 25.08 | 24.87 | qfq | 4,184,392 | 104,462,545 | -2.11% |
| 2023-07-21 | 26.20 | 27.06 | 25.49 | 25.62 | 25.41 | qfq | 6,676,880 | 175,675,397 | 0.04% |
| 2023-07-20 | 26.29 | 26.29 | 25.50 | 25.61 | 25.40 | qfq | 4,008,393 | 103,287,359 | -2.62% |
| 2023-07-19 | 25.70 | 26.55 | 25.57 | 26.30 | 26.08 | qfq | 5,785,009 | 150,421,842 | 1.35% |
| 2023-07-18 | 27.38 | 27.58 | 25.93 | 25.95 | 25.73 | qfq | 7,869,648 | 209,779,366 | -6.08% |