RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
*ST元道301139.SZ
最近收盘价2.712026-07-17
最近交易日2026-07-17
成交量（股）13,608,300
成交额（元）39,223,296
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.057 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 2.90 | 3.10 | 2.69 | 2.71 | 2.71 | qfq | 13,608,300 | 39,223,296 | -10.56% |
| 2026-07-16 | 2.66 | 3.27 | 2.51 | 3.03 | 3.03 | qfq | 18,354,735 | 53,078,193 | 10.18% |
| 2026-07-15 | 2.74 | 2.92 | 2.71 | 2.75 | 2.75 | qfq | 9,920,900 | 28,114,984 | -1.43% |
| 2026-07-14 | 2.98 | 2.99 | 2.69 | 2.79 | 2.79 | qfq | 12,087,035 | 33,812,802 | -7.31% |
| 2026-07-13 | 3.25 | 3.28 | 2.99 | 3.01 | 3.01 | qfq | 10,306,658 | 32,005,862 | -7.67% |
| 2026-07-10 | 3.28 | 3.40 | 3.18 | 3.26 | 3.26 | qfq | 12,359,798 | 40,308,411 | -3.83% |
| 2026-07-09 | 3.33 | 3.49 | 3.25 | 3.39 | 3.39 | qfq | 11,042,347 | 37,269,808 | 1.50% |
| 2026-07-08 | 3.35 | 3.46 | 3.23 | 3.34 | 3.34 | qfq | 10,523,789 | 35,301,450 | -1.18% |
| 2026-07-07 | 3.86 | 3.86 | 3.23 | 3.38 | 3.38 | qfq | 19,429,173 | 67,351,456 | -16.34% |
| 2026-07-06 | 3.73 | 4.26 | 3.73 | 4.04 | 4.04 | qfq | 20,751,289 | 83,633,625 | 10.08% |
| 2026-07-03 | 3.97 | 4.01 | 3.65 | 3.67 | 3.67 | qfq | 15,666,258 | 59,783,384 | -6.85% |
| 2026-07-02 | 3.83 | 4.17 | 3.83 | 3.94 | 3.94 | qfq | 17,565,058 | 70,134,234 | -9.43% |
| 2026-07-01 | 4.29 | 4.51 | 4.17 | 4.35 | 4.35 | qfq | 13,844,100 | 60,077,918 | -0.23% |
| 2026-06-30 | 4.21 | 4.66 | 4.13 | 4.36 | 4.36 | qfq | 12,990,134 | 56,978,460 | 1.87% |
| 2026-06-29 | 4.24 | 4.45 | 4.24 | 4.28 | 4.28 | qfq | 11,423,432 | 49,031,895 | -3.60% |
| 2026-06-26 | 4.36 | 4.68 | 4.16 | 4.44 | 4.44 | qfq | 16,240,500 | 71,429,203 | 0.23% |
| 2026-06-25 | 4.56 | 4.77 | 4.40 | 4.43 | 4.43 | qfq | 18,603,698 | 84,048,868 | -6.93% |
| 2026-06-24 | 4.47 | 5.14 | 4.47 | 4.76 | 4.76 | qfq | 20,936,798 | 100,006,588 | -1.45% |
| 2026-06-23 | 5.17 | 5.66 | 4.81 | 4.83 | 4.83 | qfq | 29,194,223 | 153,594,389 | -3.78% |
| 2026-06-22 | 4.15 | 5.02 | 4.11 | 5.02 | 5.02 | qfq | 24,840,568 | 117,645,103 | 20.10% |
| 2026-06-18 | 4.34 | 4.52 | 4.18 | 4.18 | 4.18 | qfq | 14,409,237 | 62,028,337 | -6.07% |
| 2026-06-17 | 4.75 | 4.81 | 4.44 | 4.45 | 4.45 | qfq | 17,690,267 | 81,527,152 | -8.25% |
| 2026-06-16 | 4.71 | 4.95 | 4.47 | 4.85 | 4.85 | qfq | 20,783,900 | 97,218,859 | 1.68% |
| 2026-06-15 | 4.59 | 5.07 | 4.58 | 4.77 | 4.77 | qfq | 16,238,511 | 78,539,258 | 1.27% |
| 2026-06-12 | 4.80 | 5.10 | 4.67 | 4.71 | 4.71 | qfq | 15,943,703 | 77,886,265 | -4.66% |
| 2026-06-11 | 5.42 | 5.48 | 4.84 | 4.94 | 4.94 | qfq | 18,509,606 | 94,021,829 | -8.35% |
| 2026-06-10 | 5.70 | 5.88 | 5.32 | 5.39 | 5.39 | qfq | 19,603,655 | 108,979,889 | -8.80% |
| 2026-06-09 | 5.96 | 6.47 | 5.70 | 5.91 | 5.91 | qfq | 27,119,825 | 164,783,190 | -2.48% |
| 2026-06-08 | 5.37 | 6.30 | 5.18 | 6.06 | 6.06 | qfq | 27,603,825 | 161,610,409 | 12.01% |
| 2026-06-05 | 5.61 | 6.06 | 5.39 | 5.41 | 5.41 | qfq | 23,009,410 | 131,139,733 | -8.31% |
| 2026-06-04 | 5.90 | 6.68 | 5.90 | 5.90 | 5.90 | qfq | 29,209,058 | 184,366,926 | -6.79% |
| 2026-06-03 | 6.00 | 7.11 | 5.35 | 6.33 | 6.33 | qfq | 38,213,107 | 234,761,399 | 2.10% |
| 2026-06-02 | 5.31 | 6.20 | 5.26 | 6.20 | 6.20 | qfq | 35,652,903 | 206,648,010 | 19.92% |
| 2026-06-01 | 4.15 | 5.17 | 4.12 | 5.17 | 5.17 | qfq | 28,971,750 | 134,124,191 | 19.95% |
| 2026-05-29 | 4.58 | 4.86 | 4.29 | 4.31 | 4.31 | qfq | 19,607,301 | 88,848,245 | -10.21% |
| 2026-05-28 | 4.83 | 5.27 | 4.61 | 4.80 | 4.80 | qfq | 18,763,033 | 92,540,763 | -4.19% |
| 2026-05-27 | 4.99 | 5.49 | 4.89 | 5.01 | 5.01 | qfq | 21,315,675 | 110,396,613 | -3.28% |
| 2026-05-26 | 4.95 | 5.44 | 4.58 | 5.18 | 5.18 | qfq | 22,873,265 | 115,554,607 | 2.37% |
| 2026-05-25 | 5.98 | 6.13 | 5.02 | 5.06 | 5.06 | qfq | 26,837,555 | 149,103,487 | -16.78% |
| 2026-05-22 | 5.95 | 6.90 | 5.92 | 6.08 | 6.08 | qfq | 32,513,246 | 208,529,413 | -8.71% |
| 2026-05-21 | 4.95 | 6.92 | 4.95 | 6.66 | 6.66 | qfq | 38,712,028 | 220,260,813 | 14.63% |
| 2026-05-20 | 4.20 | 5.81 | 4.20 | 5.81 | 5.81 | qfq | 38,728,490 | 190,838,547 | 20.04% |
| 2026-05-19 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | qfq | 1,815,800 | 8,788,472 | -20.00% |
| 2026-05-18 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | qfq | 534,400 | 3,233,120 | -19.97% |
| 2026-05-15 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | qfq | 404,600 | 3,058,776 | -20.00% |
| 2026-05-14 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | qfq | 308,600 | 2,916,270 | -19.98% |
| 2026-05-13 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | qfq | 285,300 | 3,369,393 | -19.99% |
| 2026-05-12 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | qfq | 88,500 | 1,306,260 | -20.00% |
| 2026-05-08 | 18.50 | 18.54 | 18.27 | 18.45 | 18.45 | qfq | 3,230,200 | 59,541,557 | -0.54% |
| 2026-05-07 | 18.65 | 18.90 | 18.41 | 18.55 | 18.55 | qfq | 5,551,400 | 103,246,981 | -1.33% |
| 2026-05-06 | 17.98 | 19.00 | 17.96 | 18.80 | 18.80 | qfq | 7,142,539 | 132,376,881 | 4.10% |
| 2026-04-30 | 17.68 | 18.33 | 17.67 | 18.06 | 18.06 | qfq | 4,323,500 | 78,062,443 | 2.21% |
| 2026-04-29 | 16.98 | 17.81 | 16.89 | 17.67 | 17.67 | qfq | 3,946,839 | 69,228,122 | 2.97% |
| 2026-04-28 | 17.21 | 17.43 | 17.09 | 17.16 | 17.16 | qfq | 2,837,254 | 48,963,437 | -1.04% |
| 2026-04-27 | 17.01 | 17.34 | 16.71 | 17.34 | 17.34 | qfq | 3,512,146 | 59,751,926 | 1.05% |
| 2026-04-24 | 17.16 | 17.27 | 16.63 | 17.16 | 17.16 | qfq | 4,353,139 | 73,719,869 | -0.58% |
| 2026-04-23 | 17.60 | 17.69 | 17.22 | 17.26 | 17.26 | qfq | 3,762,900 | 65,306,193 | -2.38% |
| 2026-04-22 | 17.57 | 17.70 | 17.33 | 17.68 | 17.68 | qfq | 3,435,461 | 60,357,359 | -0.11% |
| 2026-04-21 | 18.05 | 18.12 | 17.48 | 17.70 | 17.70 | qfq | 3,955,300 | 69,752,008 | -1.88% |
| 2026-04-20 | 18.24 | 18.37 | 17.91 | 18.04 | 18.04 | qfq | 4,971,016 | 89,546,935 | -1.04% |
| 2026-04-17 | 18.91 | 19.19 | 18.20 | 18.23 | 18.23 | qfq | 7,843,001 | 144,444,353 | -3.54% |
| 2026-04-16 | 19.20 | 19.22 | 18.23 | 18.90 | 18.90 | qfq | 11,597,989 | 217,011,977 | 4.83% |
| 2026-04-15 | 18.10 | 18.48 | 18.01 | 18.03 | 18.03 | qfq | 8,872,689 | 161,625,430 | -1.42% |
| 2026-04-14 | 17.34 | 19.23 | 17.34 | 18.29 | 18.29 | qfq | 11,542,724 | 212,894,255 | 7.08% |
| 2026-04-13 | 17.01 | 17.19 | 16.91 | 17.08 | 17.08 | qfq | 1,971,000 | 33,629,981 | -0.23% |
| 2026-04-10 | 17.15 | 17.36 | 17.11 | 17.12 | 17.12 | qfq | 2,515,900 | 43,371,898 | 0.35% |
| 2026-04-09 | 17.56 | 17.61 | 16.98 | 17.06 | 17.06 | qfq | 3,342,980 | 57,574,888 | -3.51% |
| 2026-04-08 | 17.34 | 17.71 | 17.29 | 17.68 | 17.68 | qfq | 4,007,080 | 70,367,281 | 4.93% |
| 2026-04-07 | 16.55 | 16.94 | 16.41 | 16.85 | 16.85 | qfq | 4,314,131 | 72,085,236 | -1.46% |
| 2026-04-03 | 17.51 | 17.53 | 16.96 | 17.10 | 17.10 | qfq | 2,241,028 | 38,509,343 | -1.72% |
| 2026-04-02 | 17.72 | 17.83 | 17.18 | 17.40 | 17.40 | qfq | 2,498,162 | 43,714,008 | -2.30% |
| 2026-04-01 | 17.78 | 18.39 | 17.60 | 17.81 | 17.81 | qfq | 2,520,012 | 44,856,046 | 2.12% |
| 2026-03-31 | 17.65 | 17.95 | 17.40 | 17.44 | 17.44 | qfq | 2,368,400 | 41,850,924 | -1.75% |
| 2026-03-30 | 17.28 | 17.77 | 17.10 | 17.75 | 17.75 | qfq | 2,540,600 | 44,538,471 | 1.02% |
| 2026-03-27 | 17.30 | 17.64 | 17.11 | 17.57 | 17.57 | qfq | 2,012,800 | 35,115,972 | 1.21% |
| 2026-03-26 | 17.89 | 18.09 | 17.25 | 17.36 | 17.36 | qfq | 3,169,181 | 55,732,287 | -3.13% |
| 2026-03-25 | 17.52 | 18.16 | 17.51 | 17.92 | 17.92 | qfq | 4,418,300 | 79,167,637 | 3.23% |
| 2026-03-24 | 16.87 | 17.45 | 16.41 | 17.36 | 17.36 | qfq | 4,718,554 | 80,047,688 | 6.70% |
| 2026-03-23 | 17.24 | 17.29 | 16.14 | 16.27 | 16.27 | qfq | 4,854,800 | 81,280,511 | -7.29% |
| 2026-03-20 | 18.34 | 18.50 | 17.53 | 17.55 | 17.55 | qfq | 4,307,149 | 77,406,887 | -4.31% |
| 2026-03-19 | 18.53 | 18.86 | 18.28 | 18.34 | 18.34 | qfq | 3,597,602 | 66,641,499 | -2.81% |
| 2026-03-18 | 18.10 | 18.87 | 18.10 | 18.87 | 18.87 | qfq | 4,184,800 | 77,581,588 | 4.25% |
| 2026-03-17 | 18.65 | 18.77 | 18.07 | 18.10 | 18.10 | qfq | 3,044,200 | 56,083,713 | -3.05% |
| 2026-03-16 | 18.41 | 18.71 | 18.40 | 18.67 | 18.67 | qfq | 2,566,400 | 47,718,133 | 0.76% |
| 2026-03-13 | 18.80 | 18.92 | 18.51 | 18.53 | 18.53 | qfq | 2,842,989 | 53,178,907 | -1.85% |
| 2026-03-12 | 19.10 | 19.30 | 18.78 | 18.88 | 18.88 | qfq | 3,204,402 | 60,856,555 | -1.41% |
| 2026-03-11 | 19.35 | 19.55 | 19.10 | 19.15 | 19.15 | qfq | 4,027,000 | 77,765,066 | -0.98% |
| 2026-03-10 | 18.65 | 19.63 | 18.65 | 19.34 | 19.34 | qfq | 5,318,100 | 102,476,293 | 4.31% |
| 2026-03-09 | 18.30 | 18.65 | 18.20 | 18.54 | 18.54 | qfq | 3,127,602 | 57,536,348 | -0.05% |
| 2026-03-06 | 18.00 | 18.56 | 17.99 | 18.55 | 18.55 | qfq | 3,069,141 | 56,322,465 | 2.66% |
| 2026-03-05 | 18.00 | 18.26 | 17.97 | 18.07 | 18.07 | qfq | 2,897,392 | 52,495,202 | 2.32% |
| 2026-03-04 | 17.61 | 17.94 | 17.46 | 17.66 | 17.66 | qfq | 3,670,745 | 64,888,274 | -0.95% |
| 2026-03-03 | 18.41 | 18.62 | 17.80 | 17.83 | 17.83 | qfq | 4,449,440 | 81,218,179 | -2.62% |
| 2026-03-02 | 19.00 | 19.05 | 18.21 | 18.31 | 18.31 | qfq | 5,149,900 | 95,370,213 | -4.64% |
| 2026-02-27 | 19.01 | 19.25 | 18.97 | 19.20 | 19.20 | qfq | 2,454,612 | 46,949,914 | 0.42% |
| 2026-02-26 | 19.12 | 19.38 | 19.05 | 19.12 | 19.12 | qfq | 2,698,887 | 51,697,881 | 0.47% |
| 2026-02-25 | 18.99 | 19.23 | 18.96 | 19.03 | 19.03 | qfq | 2,732,800 | 52,215,852 | 0.21% |
| 2026-02-24 | 19.11 | 19.15 | 18.93 | 18.99 | 18.99 | qfq | 2,574,200 | 48,953,437 | 0.05% |
| 2026-02-13 | 18.91 | 19.22 | 18.90 | 18.98 | 18.98 | qfq | 2,377,200 | 45,408,743 | -0.26% |
| 2026-02-12 | 19.03 | 19.17 | 18.81 | 19.03 | 19.03 | qfq | 2,456,082 | 46,737,584 | 0.21% |
| 2026-02-11 | 19.09 | 19.19 | 18.98 | 18.99 | 18.99 | qfq | 2,263,200 | 43,164,149 | -0.58% |
| 2026-02-10 | 19.00 | 19.18 | 18.91 | 19.10 | 19.10 | qfq | 2,663,929 | 50,857,917 | 0.69% |
| 2026-02-09 | 18.79 | 19.06 | 18.71 | 18.97 | 18.97 | qfq | 3,793,142 | 71,730,311 | 1.39% |
| 2026-02-06 | 18.56 | 18.98 | 18.43 | 18.71 | 18.71 | qfq | 4,356,738 | 81,496,706 | -0.16% |
| 2026-02-05 | 18.71 | 19.08 | 18.51 | 18.74 | 18.74 | qfq | 6,689,879 | 125,952,305 | -4.78% |
| 2026-02-04 | 19.90 | 19.99 | 19.58 | 19.68 | 19.68 | qfq | 3,783,900 | 74,693,182 | -1.11% |
| 2026-02-03 | 19.58 | 19.93 | 19.51 | 19.90 | 19.90 | qfq | 3,312,015 | 65,459,487 | 2.05% |
| 2026-02-02 | 19.75 | 20.00 | 19.45 | 19.50 | 19.50 | qfq | 4,472,622 | 88,326,560 | -1.27% |
| 2026-01-30 | 19.35 | 19.85 | 19.30 | 19.75 | 19.75 | qfq | 4,697,424 | 92,308,853 | 1.18% |
| 2026-01-29 | 19.80 | 20.17 | 19.03 | 19.52 | 19.52 | qfq | 9,022,300 | 177,327,996 | -3.03% |
| 2026-01-28 | 20.16 | 20.52 | 20.02 | 20.13 | 20.13 | qfq | 4,217,624 | 85,371,093 | -0.20% |
| 2026-01-27 | 20.24 | 20.30 | 19.73 | 20.17 | 20.17 | qfq | 3,625,999 | 72,517,333 | -0.88% |
| 2026-01-26 | 20.38 | 20.57 | 19.94 | 20.35 | 20.35 | qfq | 4,687,600 | 94,800,877 | -0.20% |
| 2026-01-23 | 20.18 | 20.43 | 20.15 | 20.39 | 20.39 | qfq | 3,780,266 | 76,788,694 | 0.74% |
| 2026-01-22 | 19.92 | 20.25 | 19.82 | 20.24 | 20.24 | qfq | 3,484,800 | 70,028,321 | 2.12% |
| 2026-01-21 | 19.68 | 19.90 | 19.52 | 19.82 | 19.82 | qfq | 2,668,700 | 52,741,585 | 0.35% |
| 2026-01-20 | 19.92 | 20.06 | 19.63 | 19.75 | 19.75 | qfq | 3,362,600 | 66,621,677 | -1.25% |
| 2026-01-19 | 19.84 | 20.08 | 19.61 | 20.00 | 20.00 | qfq | 3,941,048 | 78,334,948 | 0.70% |
| 2026-01-16 | 20.54 | 20.55 | 19.75 | 19.86 | 19.86 | qfq | 7,716,200 | 154,355,838 | -3.73% |
| 2026-01-15 | 20.38 | 20.95 | 20.30 | 20.63 | 20.63 | qfq | 8,411,558 | 173,035,558 | 0.00% |
| 2026-01-14 | 20.14 | 21.06 | 20.14 | 20.63 | 20.63 | qfq | 11,959,336 | 245,582,488 | 2.03% |
| 2026-01-13 | 21.60 | 21.65 | 20.11 | 20.22 | 20.22 | qfq | 9,090,200 | 186,605,927 | -1.27% |
| 2026-01-12 | 19.50 | 20.64 | 19.45 | 20.48 | 20.48 | qfq | 9,010,604 | 180,989,660 | 5.13% |
| 2026-01-09 | 19.23 | 19.48 | 19.14 | 19.48 | 19.48 | qfq | 4,665,600 | 90,217,608 | 1.46% |
| 2026-01-08 | 18.76 | 19.27 | 18.65 | 19.20 | 19.20 | qfq | 4,611,000 | 88,077,480 | 2.35% |
| 2026-01-07 | 18.87 | 19.09 | 18.59 | 18.76 | 18.76 | qfq | 3,614,300 | 67,893,883 | -0.64% |
| 2026-01-06 | 18.78 | 18.93 | 18.63 | 18.88 | 18.88 | qfq | 3,359,804 | 63,217,053 | 0.43% |
| 2026-01-05 | 18.35 | 18.82 | 18.29 | 18.80 | 18.80 | qfq | 3,584,436 | 66,914,644 | 2.40% |
| 2025-12-31 | 18.23 | 18.38 | 18.10 | 18.36 | 18.36 | qfq | 1,823,689 | 33,309,591 | 0.82% |
| 2025-12-30 | 18.27 | 18.50 | 18.18 | 18.21 | 18.21 | qfq | 2,103,100 | 38,567,212 | -0.98% |
| 2025-12-29 | 18.40 | 18.51 | 18.25 | 18.39 | 18.39 | qfq | 2,173,800 | 39,936,716 | -0.11% |
| 2025-12-26 | 18.58 | 18.70 | 18.34 | 18.41 | 18.41 | qfq | 2,643,400 | 48,912,106 | -1.18% |
| 2025-12-25 | 18.51 | 18.71 | 18.40 | 18.63 | 18.63 | qfq | 2,203,400 | 40,946,790 | 0.87% |
| 2025-12-24 | 18.19 | 18.49 | 18.13 | 18.47 | 18.47 | qfq | 2,371,300 | 43,592,149 | 1.88% |
| 2025-12-23 | 18.43 | 18.45 | 18.11 | 18.13 | 18.13 | qfq | 2,651,400 | 48,283,261 | -1.57% |
| 2025-12-22 | 18.46 | 18.56 | 18.40 | 18.42 | 18.42 | qfq | 2,285,100 | 42,216,386 | 0.11% |
| 2025-12-19 | 18.38 | 18.49 | 18.26 | 18.40 | 18.40 | qfq | 2,243,713 | 41,205,164 | 0.44% |
| 2025-12-18 | 17.90 | 18.56 | 17.68 | 18.32 | 18.32 | qfq | 3,788,287 | 69,163,699 | 2.18% |
| 2025-12-17 | 17.79 | 17.93 | 17.39 | 17.93 | 17.93 | qfq | 3,256,424 | 57,433,303 | 0.67% |
| 2025-12-16 | 18.26 | 18.28 | 17.78 | 17.81 | 17.81 | qfq | 2,875,159 | 51,490,134 | -2.36% |
| 2025-12-15 | 18.18 | 18.58 | 17.88 | 18.24 | 18.24 | qfq | 2,582,108 | 46,985,730 | -0.33% |
| 2025-12-12 | 18.36 | 18.62 | 18.18 | 18.30 | 18.30 | qfq | 2,900,600 | 53,298,194 | -0.54% |
| 2025-12-11 | 18.90 | 19.03 | 18.38 | 18.40 | 18.40 | qfq | 3,168,581 | 58,950,569 | -2.59% |
| 2025-12-10 | 19.11 | 19.17 | 18.77 | 18.89 | 18.89 | qfq | 2,885,132 | 54,619,712 | -1.46% |
| 2025-12-09 | 19.55 | 19.63 | 19.16 | 19.17 | 19.17 | qfq | 2,469,335 | 47,770,577 | -1.89% |
| 2025-12-08 | 19.25 | 19.56 | 19.21 | 19.54 | 19.54 | qfq | 3,056,500 | 59,477,126 | 1.24% |
| 2025-12-05 | 18.98 | 19.30 | 18.82 | 19.30 | 19.30 | qfq | 2,499,200 | 47,565,138 | 1.58% |
| 2025-12-04 | 19.30 | 19.44 | 18.91 | 19.00 | 19.00 | qfq | 2,592,000 | 49,489,847 | -2.16% |
| 2025-12-03 | 19.84 | 19.89 | 19.35 | 19.42 | 19.42 | qfq | 3,044,456 | 59,394,860 | -1.97% |
| 2025-12-02 | 19.98 | 20.09 | 19.66 | 19.81 | 19.81 | qfq | 2,392,400 | 47,407,800 | -0.75% |
| 2025-12-01 | 20.09 | 20.32 | 19.87 | 19.96 | 19.96 | qfq | 3,540,923 | 71,143,156 | -0.30% |
| 2025-11-28 | 19.81 | 20.05 | 19.67 | 20.02 | 20.02 | qfq | 2,076,510 | 41,280,733 | 1.01% |
| 2025-11-27 | 19.87 | 20.05 | 19.60 | 19.82 | 19.82 | qfq | 2,364,654 | 46,984,184 | -0.25% |
| 2025-11-26 | 20.14 | 20.49 | 19.86 | 19.87 | 19.87 | qfq | 2,794,324 | 56,205,459 | -1.34% |
| 2025-11-25 | 19.85 | 20.38 | 19.81 | 20.14 | 20.14 | qfq | 3,392,600 | 68,441,443 | 1.82% |
| 2025-11-24 | 19.38 | 19.85 | 19.23 | 19.78 | 19.78 | qfq | 3,656,864 | 71,461,322 | 3.02% |
| 2025-11-21 | 19.99 | 20.16 | 19.03 | 19.20 | 19.20 | qfq | 4,858,001 | 94,431,939 | -4.57% |
| 2025-11-20 | 19.99 | 20.33 | 19.75 | 20.12 | 20.12 | qfq | 3,554,234 | 71,311,061 | 0.85% |
| 2025-11-19 | 20.67 | 20.67 | 19.94 | 19.95 | 19.95 | qfq | 4,220,600 | 85,164,179 | -3.48% |
| 2025-11-18 | 20.79 | 20.80 | 20.45 | 20.67 | 20.67 | qfq | 2,992,400 | 61,597,063 | -0.53% |
| 2025-11-17 | 20.65 | 20.84 | 20.55 | 20.78 | 20.78 | qfq | 2,632,800 | 54,602,499 | 0.63% |
| 2025-11-14 | 20.35 | 20.80 | 20.33 | 20.65 | 20.65 | qfq | 3,320,372 | 68,624,396 | 0.68% |
| 2025-11-13 | 20.30 | 20.53 | 20.22 | 20.51 | 20.51 | qfq | 2,724,700 | 55,578,690 | 0.64% |
| 2025-11-12 | 20.67 | 20.67 | 20.28 | 20.38 | 20.38 | qfq | 3,572,400 | 72,922,317 | -1.40% |
| 2025-11-11 | 20.74 | 20.87 | 20.55 | 20.67 | 20.67 | qfq | 3,394,500 | 70,299,107 | -0.19% |
| 2025-11-10 | 20.62 | 20.78 | 20.58 | 20.71 | 20.71 | qfq | 3,146,665 | 65,089,440 | 0.44% |
| 2025-11-07 | 20.84 | 20.93 | 20.53 | 20.62 | 20.62 | qfq | 4,788,767 | 99,117,195 | -1.48% |
| 2025-11-06 | 21.17 | 21.21 | 20.86 | 20.93 | 20.93 | qfq | 4,265,200 | 89,324,532 | -1.09% |
| 2025-11-05 | 21.04 | 21.28 | 20.89 | 21.16 | 21.16 | qfq | 4,071,894 | 85,928,533 | -0.24% |
| 2025-11-04 | 21.30 | 21.30 | 20.92 | 21.21 | 21.21 | qfq | 3,970,594 | 83,839,610 | -0.47% |
| 2025-11-03 | 21.05 | 21.35 | 21.01 | 21.31 | 21.31 | qfq | 3,784,986 | 80,155,715 | 1.04% |
| 2025-10-31 | 20.81 | 21.23 | 20.81 | 21.09 | 21.09 | qfq | 3,760,026 | 79,229,109 | 0.62% |
| 2025-10-30 | 21.21 | 21.23 | 20.67 | 20.96 | 20.96 | qfq | 6,127,506 | 128,321,048 | -2.06% |
| 2025-10-29 | 21.58 | 21.60 | 21.16 | 21.40 | 21.40 | qfq | 5,034,470 | 107,285,755 | -0.42% |
| 2025-10-28 | 21.60 | 21.99 | 21.46 | 21.49 | 21.49 | qfq | 6,400,526 | 138,602,804 | -1.56% |
| 2025-10-27 | 21.42 | 22.44 | 21.42 | 21.83 | 21.83 | qfq | 8,730,670 | 190,488,592 | 2.34% |
| 2025-10-24 | 21.80 | 21.80 | 21.30 | 21.33 | 21.33 | qfq | 6,409,819 | 137,654,370 | -2.16% |
| 2025-10-23 | 21.82 | 21.85 | 21.32 | 21.80 | 21.80 | qfq | 5,707,100 | 122,802,610 | -0.59% |
| 2025-10-22 | 21.40 | 22.30 | 21.25 | 21.93 | 21.93 | qfq | 9,852,335 | 215,397,123 | 2.00% |
| 2025-10-21 | 21.59 | 21.59 | 21.13 | 21.50 | 21.50 | qfq | 5,804,759 | 124,150,700 | 0.23% |
| 2025-10-20 | 20.98 | 21.45 | 20.98 | 21.45 | 21.45 | qfq | 7,507,867 | 159,738,878 | 2.73% |
| 2025-10-17 | 20.62 | 21.60 | 20.26 | 20.88 | 20.88 | qfq | 9,390,844 | 196,434,877 | 1.26% |
| 2025-10-16 | 21.04 | 21.04 | 20.48 | 20.62 | 20.62 | qfq | 4,961,896 | 102,728,777 | -1.86% |
| 2025-10-15 | 21.12 | 21.40 | 20.81 | 21.01 | 21.01 | qfq | 5,952,727 | 125,287,299 | -0.57% |
| 2025-10-14 | 21.19 | 21.74 | 20.91 | 21.13 | 21.13 | qfq | 7,074,400 | 150,909,567 | 0.05% |
| 2025-10-13 | 20.10 | 21.22 | 19.67 | 21.12 | 21.12 | qfq | 6,250,574 | 129,162,443 | 0.19% |
| 2025-10-10 | 21.48 | 21.68 | 21.07 | 21.08 | 21.08 | qfq | 7,657,522 | 162,491,541 | -3.48% |
| 2025-10-09 | 21.46 | 22.06 | 21.13 | 21.84 | 21.84 | qfq | 12,175,755 | 264,923,628 | 4.70% |
| 2025-09-30 | 21.07 | 21.29 | 20.83 | 20.86 | 20.86 | qfq | 5,615,900 | 118,119,800 | -1.23% |
| 2025-09-29 | 20.48 | 21.27 | 20.12 | 21.12 | 21.12 | qfq | 8,136,299 | 169,465,617 | 3.02% |
| 2025-09-26 | 20.93 | 20.99 | 20.25 | 20.50 | 20.50 | qfq | 8,718,084 | 179,142,283 | -2.98% |
| 2025-09-25 | 21.77 | 21.89 | 21.12 | 21.13 | 21.13 | qfq | 11,669,711 | 249,565,651 | -3.56% |
| 2025-09-24 | 21.85 | 22.36 | 21.50 | 21.91 | 21.91 | qfq | 10,907,585 | 238,705,532 | -0.77% |
| 2025-09-23 | 22.30 | 22.47 | 20.99 | 22.08 | 22.08 | qfq | 16,184,417 | 351,621,960 | -3.45% |
| 2025-09-22 | 22.06 | 23.20 | 21.81 | 22.87 | 22.87 | qfq | 19,072,360 | 429,790,654 | 2.69% |
| 2025-09-19 | 21.27 | 22.97 | 21.10 | 22.27 | 22.27 | qfq | 22,054,162 | 487,457,169 | 4.26% |
| 2025-09-18 | 21.87 | 22.04 | 21.09 | 21.36 | 21.36 | qfq | 12,716,729 | 274,860,537 | -2.20% |
| 2025-09-17 | 22.05 | 22.11 | 21.82 | 21.84 | 21.84 | qfq | 10,134,537 | 222,013,903 | -1.22% |
| 2025-09-16 | 22.28 | 22.40 | 21.86 | 22.11 | 22.11 | qfq | 14,377,771 | 317,992,080 | -0.76% |
| 2025-09-15 | 22.80 | 23.26 | 22.10 | 22.28 | 22.28 | qfq | 18,899,774 | 426,965,695 | -5.15% |
| 2025-09-12 | 23.00 | 24.15 | 22.37 | 23.49 | 23.49 | qfq | 29,841,097 | 691,055,432 | 0.60% |
| 2025-09-11 | 24.56 | 25.06 | 23.23 | 23.35 | 23.35 | qfq | 43,582,362 | 1,044,965,272 | 1.65% |
| 2025-09-10 | 19.22 | 22.97 | 19.19 | 22.97 | 22.97 | qfq | 31,700,240 | 700,371,073 | 20.01% |
| 2025-09-09 | 19.65 | 19.69 | 19.07 | 19.14 | 19.14 | qfq | 5,932,100 | 114,634,027 | -2.84% |
| 2025-09-08 | 19.23 | 19.97 | 18.99 | 19.70 | 19.70 | qfq | 8,740,200 | 169,582,079 | 3.03% |
| 2025-09-05 | 18.80 | 19.13 | 18.61 | 19.12 | 19.12 | qfq | 5,450,600 | 103,316,370 | 2.25% |
| 2025-09-04 | 18.44 | 19.23 | 18.44 | 18.70 | 18.70 | qfq | 6,659,806 | 125,439,724 | 1.41% |
| 2025-09-03 | 19.18 | 19.33 | 18.37 | 18.44 | 18.44 | qfq | 5,452,495 | 102,617,319 | -3.91% |
| 2025-09-02 | 19.55 | 19.60 | 18.77 | 19.19 | 19.19 | qfq | 8,180,628 | 156,094,567 | -2.24% |
| 2025-09-01 | 19.54 | 19.92 | 19.51 | 19.63 | 19.63 | qfq | 7,460,585 | 146,826,504 | 0.46% |
| 2025-08-29 | 19.82 | 19.84 | 19.31 | 19.54 | 19.54 | qfq | 7,249,162 | 141,279,930 | -1.76% |
| 2025-08-28 | 19.90 | 20.37 | 18.98 | 19.89 | 19.89 | qfq | 10,600,796 | 208,719,016 | 0.71% |
| 2025-08-27 | 20.61 | 20.85 | 19.70 | 19.75 | 19.75 | qfq | 10,677,814 | 217,618,109 | -4.22% |
| 2025-08-26 | 20.49 | 21.00 | 20.07 | 20.62 | 20.62 | qfq | 10,744,927 | 222,491,681 | 0.68% |
| 2025-08-25 | 20.28 | 20.90 | 20.28 | 20.48 | 20.48 | qfq | 14,279,954 | 293,492,357 | 2.81% |
| 2025-08-22 | 19.90 | 20.03 | 19.80 | 19.92 | 19.92 | qfq | 5,811,422 | 115,705,294 | 0.10% |
| 2025-08-21 | 20.00 | 20.17 | 19.85 | 19.90 | 19.90 | qfq | 5,852,713 | 116,989,203 | -0.60% |
| 2025-08-20 | 20.18 | 20.18 | 19.80 | 20.02 | 20.02 | qfq | 5,335,750 | 106,401,915 | -0.99% |
| 2025-08-19 | 20.17 | 20.35 | 20.03 | 20.22 | 20.22 | qfq | 7,003,600 | 141,306,403 | 0.25% |
| 2025-08-18 | 19.98 | 20.44 | 19.87 | 20.17 | 20.17 | qfq | 11,164,600 | 225,089,366 | 1.77% |
| 2025-08-15 | 19.51 | 19.89 | 19.39 | 19.82 | 19.82 | qfq | 6,359,880 | 125,354,398 | 1.80% |
| 2025-08-14 | 20.22 | 20.28 | 19.45 | 19.47 | 19.47 | qfq | 9,623,942 | 189,551,591 | -3.23% |
| 2025-08-13 | 20.70 | 20.73 | 20.09 | 20.12 | 20.12 | qfq | 11,527,100 | 233,573,326 | -2.38% |
| 2025-08-12 | 20.15 | 20.78 | 19.92 | 20.61 | 20.61 | qfq | 12,740,305 | 259,771,264 | 1.93% |
| 2025-08-11 | 19.33 | 20.47 | 19.20 | 20.22 | 20.22 | qfq | 16,113,800 | 322,577,539 | 5.42% |
| 2025-08-08 | 19.10 | 19.20 | 18.76 | 19.18 | 19.18 | qfq | 7,267,185 | 137,903,986 | 0.79% |
| 2025-08-07 | 19.24 | 19.24 | 18.87 | 19.03 | 19.03 | qfq | 7,240,795 | 137,791,523 | -0.68% |
| 2025-08-06 | 18.80 | 19.29 | 18.70 | 19.16 | 19.16 | qfq | 9,064,142 | 172,467,255 | 1.91% |
| 2025-08-05 | 18.92 | 18.98 | 18.66 | 18.80 | 18.80 | qfq | 5,832,797 | 109,332,806 | -0.21% |
| 2025-08-04 | 18.28 | 18.95 | 18.15 | 18.84 | 18.84 | qfq | 10,490,959 | 196,600,569 | 2.67% |
| 2025-08-01 | 18.16 | 18.45 | 18.07 | 18.35 | 18.35 | qfq | 7,363,800 | 134,400,764 | 1.16% |
| 2025-07-31 | 18.30 | 18.56 | 18.07 | 18.14 | 18.14 | qfq | 7,373,800 | 135,288,912 | -1.09% |
| 2025-07-30 | 18.53 | 18.53 | 18.18 | 18.34 | 18.34 | qfq | 7,173,357 | 131,716,572 | -1.08% |
| 2025-07-29 | 18.94 | 18.94 | 18.36 | 18.54 | 18.54 | qfq | 10,683,787 | 198,275,361 | -0.96% |
| 2025-07-28 | 18.03 | 18.99 | 17.88 | 18.72 | 18.72 | qfq | 17,391,632 | 321,015,646 | 3.94% |
| 2025-07-25 | 18.12 | 18.24 | 17.95 | 18.01 | 18.01 | qfq | 6,476,700 | 116,832,888 | -0.77% |
| 2025-07-24 | 17.80 | 18.19 | 17.75 | 18.15 | 18.15 | qfq | 7,856,800 | 141,513,915 | 1.57% |
| 2025-07-23 | 18.18 | 18.19 | 17.80 | 17.87 | 17.87 | qfq | 9,902,300 | 177,958,932 | -1.76% |
| 2025-07-22 | 18.40 | 18.44 | 18.01 | 18.19 | 18.19 | qfq | 9,906,900 | 179,696,659 | -0.93% |
| 2025-07-21 | 17.97 | 18.45 | 17.88 | 18.36 | 18.36 | qfq | 12,121,738 | 220,826,112 | 2.17% |
| 2025-07-18 | 18.07 | 18.27 | 17.91 | 17.97 | 17.97 | qfq | 14,731,076 | 265,683,856 | -1.80% |
| 2025-07-17 | 18.69 | 19.28 | 18.10 | 18.30 | 18.30 | qfq | 25,609,881 | 475,056,331 | 1.44% |
| 2025-07-16 | 17.30 | 18.47 | 17.25 | 18.04 | 18.04 | qfq | 27,485,352 | 493,156,829 | -5.30% |
| 2025-07-15 | 17.28 | 19.85 | 17.28 | 19.05 | 19.05 | qfq | 38,485,022 | 694,880,048 | -11.81% |
| 2025-07-14 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | qfq | 1,472,700 | 31,810,320 | -20.00% |
| 2025-07-11 | 27.20 | 27.24 | 26.78 | 27.00 | 27.00 | qfq | 5,558,400 | 150,012,176 | -0.55% |
| 2025-07-10 | 27.28 | 27.82 | 26.82 | 27.15 | 27.15 | qfq | 6,769,400 | 183,763,646 | -0.73% |
| 2025-07-09 | 27.02 | 28.14 | 26.70 | 27.35 | 27.35 | qfq | 11,794,950 | 324,920,204 | 2.70% |
| 2025-07-08 | 26.05 | 26.65 | 25.86 | 26.63 | 26.59 | qfq | 3,881,400 | 102,464,099 | 2.27% |
| 2025-07-07 | 25.81 | 26.04 | 25.53 | 26.04 | 26.01 | qfq | 2,329,600 | 60,168,212 | 0.62% |
| 2025-07-04 | 26.19 | 26.46 | 25.87 | 25.88 | 25.85 | qfq | 3,074,500 | 80,249,646 | -1.45% |
| 2025-07-03 | 26.04 | 26.42 | 25.98 | 26.26 | 26.23 | qfq | 2,423,500 | 63,530,967 | 0.65% |
| 2025-07-02 | 26.38 | 26.42 | 25.82 | 26.09 | 26.06 | qfq | 2,650,800 | 68,964,125 | -0.84% |
| 2025-07-01 | 26.61 | 26.61 | 26.10 | 26.31 | 26.28 | qfq | 3,121,800 | 82,224,723 | -1.28% |
| 2025-06-30 | 26.42 | 26.73 | 26.33 | 26.65 | 26.61 | qfq | 3,132,500 | 83,171,516 | 0.83% |
| 2025-06-27 | 26.05 | 26.61 | 26.02 | 26.43 | 26.40 | qfq | 3,623,200 | 95,509,039 | 1.38% |
| 2025-06-26 | 26.01 | 26.56 | 25.85 | 26.07 | 26.04 | qfq | 4,693,700 | 123,001,258 | 0.23% |
| 2025-06-25 | 25.69 | 26.08 | 25.51 | 26.01 | 25.98 | qfq | 3,987,200 | 103,211,517 | 1.17% |
| 2025-06-24 | 25.20 | 25.80 | 25.17 | 25.71 | 25.68 | qfq | 4,140,400 | 105,988,435 | 2.63% |
| 2025-06-23 | 24.50 | 25.07 | 24.24 | 25.05 | 25.02 | qfq | 2,165,800 | 53,837,545 | 1.54% |
| 2025-06-20 | 25.02 | 25.27 | 24.63 | 24.67 | 24.64 | qfq | 2,740,600 | 68,146,437 | -1.40% |
| 2025-06-19 | 25.50 | 25.83 | 24.94 | 25.02 | 24.99 | qfq | 3,485,200 | 88,415,901 | -1.73% |
| 2025-06-18 | 25.37 | 25.64 | 25.08 | 25.46 | 25.43 | qfq | 2,721,900 | 69,037,252 | -0.08% |
| 2025-06-17 | 25.93 | 26.08 | 25.32 | 25.48 | 25.45 | qfq | 3,675,300 | 93,752,183 | -2.08% |
| 2025-06-16 | 25.38 | 26.07 | 25.35 | 26.02 | 25.99 | qfq | 2,764,800 | 71,699,244 | 1.76% |
| 2025-06-13 | 26.40 | 26.58 | 25.50 | 25.57 | 25.54 | qfq | 3,960,500 | 102,611,557 | -3.94% |
| 2025-06-12 | 26.50 | 26.92 | 26.31 | 26.62 | 26.59 | qfq | 2,990,100 | 79,653,766 | 0.11% |
| 2025-06-11 | 26.60 | 26.88 | 26.55 | 26.59 | 26.56 | qfq | 3,203,200 | 85,501,192 | -0.37% |
| 2025-06-10 | 27.35 | 27.43 | 26.30 | 26.69 | 26.65 | qfq | 4,475,900 | 119,912,673 | -2.09% |
| 2025-06-09 | 27.00 | 27.40 | 26.93 | 27.26 | 27.22 | qfq | 4,702,900 | 127,820,749 | 1.00% |
| 2025-06-06 | 26.68 | 27.30 | 26.52 | 26.99 | 26.95 | qfq | 4,872,351 | 130,937,596 | 0.78% |
| 2025-06-05 | 26.37 | 26.86 | 26.10 | 26.78 | 26.74 | qfq | 4,845,100 | 128,701,341 | 1.44% |
| 2025-06-04 | 25.90 | 26.85 | 25.90 | 26.40 | 26.37 | qfq | 4,749,000 | 125,525,148 | 1.89% |
| 2025-06-03 | 25.64 | 26.05 | 25.50 | 25.91 | 25.88 | qfq | 2,855,100 | 73,783,649 | 0.62% |
| 2025-05-30 | 26.61 | 26.61 | 25.68 | 25.75 | 25.72 | qfq | 4,165,600 | 108,064,415 | -3.45% |
| 2025-05-29 | 26.15 | 26.67 | 26.05 | 26.67 | 26.63 | qfq | 4,253,694 | 112,747,765 | 2.03% |
| 2025-05-28 | 26.98 | 26.99 | 25.92 | 26.14 | 26.11 | qfq | 4,388,500 | 115,105,054 | -1.95% |
| 2025-05-27 | 26.12 | 27.45 | 25.88 | 26.66 | 26.62 | qfq | 6,664,000 | 179,233,546 | 1.45% |
| 2025-05-26 | 25.59 | 26.28 | 25.59 | 26.28 | 26.25 | qfq | 3,243,700 | 84,520,963 | 2.22% |
| 2025-05-23 | 26.28 | 26.55 | 25.68 | 25.71 | 25.68 | qfq | 4,521,970 | 117,814,981 | -2.43% |
| 2025-05-22 | 27.11 | 27.28 | 26.33 | 26.35 | 26.32 | qfq | 4,230,900 | 112,928,436 | -2.59% |
| 2025-05-21 | 27.90 | 27.99 | 27.02 | 27.05 | 27.01 | qfq | 5,323,600 | 145,298,855 | -3.12% |
| 2025-05-20 | 27.89 | 28.05 | 27.33 | 27.92 | 27.88 | qfq | 4,468,100 | 124,129,415 | 0.32% |
| 2025-05-19 | 28.41 | 28.41 | 27.45 | 27.83 | 27.79 | qfq | 3,921,100 | 108,727,393 | -0.68% |
| 2025-05-16 | 27.71 | 28.30 | 27.61 | 28.02 | 27.98 | qfq | 5,887,100 | 165,274,627 | -0.28% |
| 2025-05-15 | 29.57 | 29.89 | 28.00 | 28.10 | 28.06 | qfq | 10,346,571 | 295,591,201 | -5.23% |
| 2025-05-14 | 28.71 | 30.00 | 28.71 | 29.65 | 29.61 | qfq | 15,600,171 | 460,511,211 | 3.13% |
| 2025-05-13 | 28.51 | 29.60 | 28.29 | 28.75 | 28.71 | qfq | 10,989,465 | 317,519,821 | 2.20% |
| 2025-05-12 | 28.00 | 28.15 | 27.80 | 28.13 | 28.09 | qfq | 3,991,774 | 111,758,506 | 1.15% |
| 2025-05-09 | 28.48 | 28.56 | 27.55 | 27.81 | 27.77 | qfq | 4,391,100 | 122,256,260 | -2.63% |
| 2025-05-08 | 28.16 | 28.78 | 28.16 | 28.56 | 28.52 | qfq | 5,221,640 | 148,904,482 | 1.42% |
| 2025-05-07 | 28.79 | 28.93 | 27.72 | 28.16 | 28.12 | qfq | 6,414,100 | 181,441,883 | -1.26% |
| 2025-05-06 | 27.53 | 28.55 | 27.25 | 28.52 | 28.48 | qfq | 7,413,174 | 207,997,971 | 6.02% |
| 2025-04-30 | 26.50 | 27.27 | 26.11 | 26.90 | 26.86 | qfq | 5,603,600 | 150,747,253 | 2.16% |
| 2025-04-29 | 25.50 | 26.64 | 25.08 | 26.33 | 26.30 | qfq | 6,578,600 | 171,709,883 | 0.88% |
| 2025-04-28 | 26.65 | 27.08 | 26.03 | 26.10 | 26.07 | qfq | 4,569,666 | 120,332,366 | -2.03% |
| 2025-04-25 | 26.65 | 27.46 | 26.50 | 26.64 | 26.60 | qfq | 5,325,500 | 143,718,270 | 0.08% |
| 2025-04-24 | 27.80 | 27.80 | 26.36 | 26.62 | 26.59 | qfq | 6,836,549 | 183,759,349 | -4.38% |
| 2025-04-23 | 27.32 | 28.16 | 27.20 | 27.84 | 27.80 | qfq | 6,474,700 | 179,207,059 | 2.77% |
| 2025-04-22 | 27.62 | 27.78 | 26.97 | 27.09 | 27.05 | qfq | 5,260,900 | 143,200,056 | -2.45% |
| 2025-04-21 | 26.90 | 27.85 | 26.62 | 27.77 | 27.73 | qfq | 7,666,400 | 209,791,607 | 3.12% |
| 2025-04-18 | 26.79 | 27.22 | 26.38 | 26.93 | 26.89 | qfq | 6,050,500 | 162,420,664 | 0.75% |
| 2025-04-17 | 26.87 | 27.46 | 26.73 | 26.73 | 26.69 | qfq | 5,070,700 | 137,528,909 | -0.71% |
| 2025-04-16 | 27.99 | 28.08 | 26.58 | 26.92 | 26.88 | qfq | 6,997,131 | 190,404,044 | -4.57% |
| 2025-04-15 | 28.96 | 29.20 | 27.70 | 28.21 | 28.17 | qfq | 7,946,246 | 224,150,364 | -2.46% |
| 2025-04-14 | 29.15 | 29.56 | 28.59 | 28.92 | 28.88 | qfq | 8,008,275 | 232,549,836 | 0.21% |
| 2025-04-11 | 28.32 | 29.20 | 28.15 | 28.86 | 28.82 | qfq | 9,205,396 | 264,365,137 | -0.17% |
| 2025-04-10 | 29.30 | 30.40 | 28.85 | 28.91 | 28.87 | qfq | 12,657,571 | 373,918,395 | 1.12% |
| 2025-04-09 | 27.23 | 29.07 | 25.11 | 28.59 | 28.55 | qfq | 12,802,288 | 351,119,657 | 1.35% |
| 2025-04-08 | 28.08 | 29.28 | 26.76 | 28.21 | 28.17 | qfq | 12,610,100 | 356,396,699 | 1.66% |
| 2025-04-07 | 30.20 | 31.48 | 27.20 | 27.75 | 27.71 | qfq | 16,920,888 | 489,860,730 | -18.38% |
| 2025-04-03 | 34.26 | 35.30 | 32.88 | 34.00 | 33.96 | qfq | 14,724,600 | 497,591,406 | -1.36% |
| 2025-04-02 | 32.10 | 36.80 | 32.00 | 34.47 | 34.42 | qfq | 20,701,600 | 722,063,199 | 7.99% |
| 2025-04-01 | 33.92 | 34.11 | 31.66 | 31.92 | 31.88 | qfq | 11,614,500 | 377,737,558 | -5.84% |
| 2025-03-31 | 31.12 | 34.44 | 30.20 | 33.90 | 33.86 | qfq | 17,718,749 | 568,234,312 | 7.58% |
| 2025-03-28 | 33.31 | 34.28 | 31.51 | 31.51 | 31.47 | qfq | 10,714,600 | 349,701,250 | -6.08% |
| 2025-03-27 | 34.44 | 35.04 | 33.36 | 33.55 | 33.51 | qfq | 13,395,649 | 456,038,199 | -5.23% |
| 2025-03-26 | 34.62 | 36.33 | 33.56 | 35.40 | 35.35 | qfq | 17,457,746 | 608,691,223 | 1.87% |
| 2025-03-25 | 37.97 | 39.25 | 34.70 | 34.75 | 34.70 | qfq | 23,208,255 | 861,367,217 | -7.73% |
| 2025-03-24 | 35.33 | 39.84 | 35.33 | 37.66 | 37.61 | qfq | 24,914,323 | 934,939,265 | 9.89% |
| 2025-03-21 | 34.22 | 35.17 | 32.89 | 34.27 | 34.22 | qfq | 11,778,459 | 400,412,793 | -1.44% |
| 2025-03-20 | 35.27 | 36.96 | 34.48 | 34.77 | 34.72 | qfq | 14,978,085 | 530,430,212 | -5.80% |
| 2025-03-19 | 36.40 | 37.93 | 35.55 | 36.91 | 36.86 | qfq | 12,735,304 | 469,587,821 | -1.05% |
| 2025-03-18 | 38.28 | 39.74 | 36.70 | 37.30 | 37.25 | qfq | 15,888,776 | 600,787,196 | -3.37% |
| 2025-03-17 | 36.34 | 38.88 | 35.68 | 38.60 | 38.55 | qfq | 19,341,792 | 728,522,327 | 4.32% |
| 2025-03-14 | 38.00 | 38.01 | 36.33 | 37.00 | 36.95 | qfq | 23,699,436 | 878,188,805 | -6.16% |
| 2025-03-13 | 34.56 | 39.90 | 32.80 | 39.43 | 39.38 | qfq | 29,387,228 | 1,055,142,031 | 11.51% |
| 2025-03-12 | 35.02 | 37.00 | 34.20 | 35.36 | 35.31 | qfq | 23,928,031 | 850,582,386 | 1.64% |
| 2025-03-11 | 32.10 | 34.79 | 32.03 | 34.79 | 34.74 | qfq | 20,530,631 | 693,873,596 | 7.41% |
| 2025-03-10 | 33.58 | 33.89 | 31.76 | 32.39 | 32.35 | qfq | 14,653,169 | 475,790,128 | -1.85% |
| 2025-03-07 | 35.50 | 36.48 | 32.86 | 33.00 | 32.96 | qfq | 28,175,822 | 977,382,720 | -12.00% |
| 2025-03-06 | 36.97 | 38.02 | 35.02 | 37.50 | 37.45 | qfq | 37,804,890 | 1,389,412,521 | 1.30% |
| 2025-03-05 | 37.02 | 37.02 | 34.90 | 37.02 | 36.97 | qfq | 38,747,772 | 1,416,246,482 | 20.00% |
| 2025-03-04 | 29.60 | 31.50 | 29.55 | 30.85 | 30.81 | qfq | 10,957,402 | 336,173,576 | 3.25% |
| 2025-03-03 | 30.56 | 30.88 | 29.43 | 29.88 | 29.84 | qfq | 8,848,641 | 266,484,079 | -2.70% |
| 2025-02-28 | 32.50 | 33.24 | 30.65 | 30.71 | 30.67 | qfq | 14,022,700 | 446,130,095 | -7.86% |
| 2025-02-27 | 34.66 | 35.31 | 31.98 | 33.33 | 33.29 | qfq | 23,633,985 | 792,513,523 | -3.84% |
| 2025-02-26 | 36.36 | 36.98 | 33.39 | 34.66 | 34.61 | qfq | 28,685,010 | 993,010,656 | -4.47% |
| 2025-02-25 | 31.82 | 37.91 | 31.82 | 36.28 | 36.23 | qfq | 36,388,099 | 1,248,687,392 | 14.02% |
| 2025-02-24 | 26.90 | 31.82 | 26.67 | 31.82 | 31.78 | qfq | 20,308,956 | 611,175,181 | 19.98% |
| 2025-02-21 | 25.26 | 26.68 | 25.26 | 26.52 | 26.49 | qfq | 8,616,200 | 224,938,460 | 5.53% |
| 2025-02-20 | 25.16 | 25.45 | 24.88 | 25.13 | 25.10 | qfq | 3,379,600 | 84,895,370 | 0.44% |
| 2025-02-19 | 24.75 | 25.10 | 24.72 | 25.02 | 24.99 | qfq | 4,691,600 | 116,991,346 | 1.71% |
| 2025-02-18 | 25.65 | 25.85 | 24.55 | 24.60 | 24.57 | qfq | 6,072,000 | 152,680,965 | -4.69% |
| 2025-02-17 | 24.96 | 26.84 | 24.90 | 25.81 | 25.78 | qfq | 10,156,571 | 262,181,321 | 2.91% |
| 2025-02-14 | 24.52 | 25.28 | 24.50 | 25.08 | 25.05 | qfq | 5,758,568 | 143,828,518 | 2.16% |
| 2025-02-13 | 25.02 | 25.12 | 24.30 | 24.55 | 24.52 | qfq | 4,950,300 | 121,949,923 | -1.48% |
| 2025-02-12 | 24.60 | 25.23 | 24.42 | 24.92 | 24.89 | qfq | 5,197,904 | 129,721,783 | 0.89% |
| 2025-02-11 | 24.61 | 25.26 | 24.20 | 24.70 | 24.67 | qfq | 7,375,225 | 182,885,520 | -0.40% |
| 2025-02-10 | 23.96 | 25.04 | 23.77 | 24.80 | 24.77 | qfq | 7,983,511 | 196,440,287 | 4.77% |
| 2025-02-07 | 23.35 | 24.34 | 23.33 | 23.67 | 23.64 | qfq | 5,389,513 | 128,214,927 | 1.41% |
| 2025-02-06 | 22.84 | 23.38 | 22.46 | 23.34 | 23.31 | qfq | 3,742,851 | 86,013,175 | 3.05% |
| 2025-02-05 | 22.30 | 22.93 | 22.23 | 22.65 | 22.62 | qfq | 3,037,300 | 68,423,719 | 3.28% |
| 2025-01-27 | 22.54 | 22.73 | 21.84 | 21.93 | 21.90 | qfq | 3,937,812 | 87,547,126 | -3.09% |
| 2025-01-24 | 21.46 | 23.00 | 21.32 | 22.63 | 22.60 | qfq | 4,307,100 | 95,520,839 | 5.60% |
| 2025-01-23 | 21.76 | 22.22 | 21.41 | 21.43 | 21.40 | qfq | 3,271,800 | 71,609,929 | -0.33% |
| 2025-01-22 | 21.42 | 21.97 | 21.38 | 21.50 | 21.47 | qfq | 2,704,956 | 58,601,575 | 0.19% |
| 2025-01-21 | 21.60 | 21.88 | 21.27 | 21.46 | 21.43 | qfq | 2,231,200 | 48,001,888 | -0.60% |
| 2025-01-20 | 21.39 | 21.99 | 20.93 | 21.59 | 21.56 | qfq | 3,214,600 | 69,273,467 | 2.61% |
| 2025-01-17 | 20.98 | 21.26 | 20.76 | 21.04 | 21.01 | qfq | 2,028,560 | 42,673,364 | 0.19% |
| 2025-01-16 | 21.11 | 21.40 | 20.77 | 21.00 | 20.97 | qfq | 2,076,860 | 43,825,937 | 0.00% |
| 2025-01-15 | 21.22 | 21.33 | 20.86 | 21.00 | 20.97 | qfq | 1,974,400 | 41,562,939 | -0.76% |
| 2025-01-14 | 20.28 | 21.16 | 20.17 | 21.16 | 21.13 | qfq | 2,768,411 | 57,414,246 | 5.85% |
| 2025-01-13 | 19.89 | 20.33 | 19.38 | 19.99 | 19.96 | qfq | 1,836,594 | 36,512,486 | -0.60% |
| 2025-01-10 | 20.97 | 21.33 | 20.10 | 20.11 | 20.08 | qfq | 3,592,512 | 74,199,553 | -3.69% |
| 2025-01-09 | 20.45 | 21.31 | 20.38 | 20.88 | 20.85 | qfq | 2,751,700 | 57,883,806 | 1.02% |
| 2025-01-08 | 20.88 | 21.07 | 20.00 | 20.67 | 20.64 | qfq | 3,007,715 | 61,874,439 | -1.34% |
| 2025-01-07 | 20.20 | 20.99 | 20.06 | 20.95 | 20.92 | qfq | 3,590,454 | 73,764,216 | 4.59% |
| 2025-01-06 | 20.32 | 20.56 | 19.70 | 20.03 | 20.00 | qfq | 2,512,398 | 50,673,508 | -1.67% |
| 2025-01-03 | 21.93 | 22.05 | 20.33 | 20.37 | 20.34 | qfq | 3,924,807 | 82,452,452 | -6.99% |
| 2025-01-02 | 22.57 | 22.97 | 21.62 | 21.90 | 21.87 | qfq | 3,842,000 | 85,750,465 | -3.74% |
| 2024-12-31 | 23.73 | 24.23 | 22.75 | 22.75 | 22.72 | qfq | 4,583,494 | 107,189,021 | -3.03% |
| 2024-12-30 | 24.10 | 24.30 | 22.83 | 23.46 | 23.43 | qfq | 4,629,800 | 109,139,267 | 1.56% |
| 2024-12-27 | 23.41 | 23.69 | 22.98 | 23.10 | 23.07 | qfq | 2,652,000 | 61,959,290 | -1.32% |
| 2024-12-26 | 22.76 | 23.58 | 22.76 | 23.41 | 23.38 | qfq | 2,993,000 | 70,000,568 | 2.63% |
| 2024-12-25 | 23.45 | 23.52 | 22.44 | 22.81 | 22.78 | qfq | 3,492,500 | 79,870,311 | -3.14% |
| 2024-12-24 | 23.60 | 23.99 | 22.80 | 23.55 | 23.52 | qfq | 3,554,900 | 83,213,739 | 1.46% |
| 2024-12-23 | 24.96 | 25.07 | 23.16 | 23.21 | 23.18 | qfq | 4,877,700 | 116,857,244 | -7.35% |
| 2024-12-20 | 25.06 | 25.30 | 24.78 | 25.05 | 25.02 | qfq | 4,718,094 | 118,055,371 | -0.28% |
| 2024-12-19 | 23.51 | 25.16 | 23.40 | 25.12 | 25.09 | qfq | 7,170,163 | 176,900,206 | 5.41% |
| 2024-12-18 | 23.46 | 24.25 | 22.92 | 23.83 | 23.80 | qfq | 3,591,453 | 85,164,644 | 1.45% |
| 2024-12-17 | 24.36 | 24.76 | 23.46 | 23.49 | 23.46 | qfq | 3,192,590 | 76,373,714 | -4.36% |
| 2024-12-16 | 24.80 | 25.04 | 24.33 | 24.56 | 24.53 | qfq | 3,376,055 | 83,398,805 | -0.77% |
| 2024-12-13 | 25.18 | 25.27 | 24.66 | 24.75 | 24.72 | qfq | 4,015,700 | 100,282,757 | -2.44% |
| 2024-12-12 | 25.65 | 25.90 | 25.18 | 25.37 | 25.34 | qfq | 4,525,553 | 115,209,227 | -0.98% |
| 2024-12-11 | 25.25 | 25.88 | 25.25 | 25.62 | 25.59 | qfq | 4,972,798 | 126,855,026 | 0.04% |
| 2024-12-10 | 25.80 | 26.43 | 25.21 | 25.61 | 25.58 | qfq | 9,521,712 | 245,576,278 | 1.43% |
| 2024-12-09 | 25.00 | 25.48 | 24.28 | 25.25 | 25.22 | qfq | 5,301,950 | 131,768,100 | 1.04% |
| 2024-12-06 | 25.07 | 25.30 | 24.60 | 24.99 | 24.96 | qfq | 4,559,245 | 113,535,974 | -0.64% |
| 2024-12-05 | 24.95 | 25.35 | 24.86 | 25.15 | 25.12 | qfq | 4,925,691 | 123,796,307 | 0.88% |
| 2024-12-04 | 25.28 | 25.73 | 24.70 | 24.93 | 24.90 | qfq | 7,052,227 | 177,979,136 | -3.22% |
| 2024-12-03 | 24.76 | 26.66 | 24.45 | 25.76 | 25.73 | qfq | 10,828,756 | 274,968,700 | 3.58% |
| 2024-12-02 | 24.57 | 24.88 | 24.20 | 24.87 | 24.84 | qfq | 5,610,833 | 138,264,875 | 2.01% |
| 2024-11-29 | 23.97 | 24.63 | 23.58 | 24.38 | 24.35 | qfq | 5,044,400 | 122,374,659 | 1.75% |
| 2024-11-28 | 24.52 | 24.67 | 23.84 | 23.96 | 23.93 | qfq | 4,407,944 | 106,785,624 | -2.20% |
| 2024-11-27 | 23.40 | 24.54 | 22.82 | 24.50 | 24.47 | qfq | 5,392,613 | 128,882,338 | 3.07% |
| 2024-11-26 | 23.66 | 24.46 | 23.66 | 23.77 | 23.74 | qfq | 3,619,962 | 86,986,864 | 0.38% |
| 2024-11-25 | 23.40 | 23.68 | 22.71 | 23.68 | 23.65 | qfq | 3,564,386 | 82,624,735 | 1.20% |
| 2024-11-22 | 24.35 | 24.55 | 23.21 | 23.40 | 23.37 | qfq | 5,069,919 | 122,013,956 | -3.86% |
| 2024-11-21 | 23.83 | 24.70 | 23.73 | 24.34 | 24.31 | qfq | 5,542,021 | 134,367,987 | 1.67% |
| 2024-11-20 | 23.38 | 24.16 | 23.21 | 23.94 | 23.91 | qfq | 4,358,448 | 103,790,703 | 2.09% |
| 2024-11-19 | 22.88 | 23.55 | 22.43 | 23.45 | 23.42 | qfq | 3,745,224 | 86,138,810 | 3.12% |
| 2024-11-18 | 24.00 | 24.27 | 22.38 | 22.74 | 22.71 | qfq | 5,157,112 | 119,410,444 | -4.73% |
| 2024-11-15 | 24.48 | 24.98 | 23.67 | 23.87 | 23.84 | qfq | 6,167,154 | 151,044,609 | -2.85% |
| 2024-11-14 | 25.39 | 25.39 | 24.25 | 24.57 | 24.54 | qfq | 8,829,716 | 217,994,382 | -3.08% |
| 2024-11-13 | 23.87 | 25.44 | 23.87 | 25.35 | 25.32 | qfq | 11,985,159 | 296,856,446 | 5.19% |
| 2024-11-12 | 24.35 | 24.85 | 23.76 | 24.10 | 24.07 | qfq | 6,294,366 | 152,804,708 | -1.19% |
| 2024-11-11 | 23.30 | 24.43 | 23.20 | 24.39 | 24.36 | qfq | 6,988,892 | 166,935,322 | 4.45% |
| 2024-11-08 | 23.34 | 23.76 | 23.15 | 23.35 | 23.32 | qfq | 5,680,100 | 133,150,076 | 1.08% |
| 2024-11-07 | 22.60 | 23.11 | 22.42 | 23.10 | 23.07 | qfq | 3,858,926 | 87,999,381 | 1.99% |
| 2024-11-06 | 22.97 | 23.20 | 22.43 | 22.65 | 22.62 | qfq | 4,780,612 | 109,077,117 | -1.09% |
| 2024-11-05 | 22.19 | 22.92 | 22.16 | 22.90 | 22.87 | qfq | 3,921,059 | 88,644,568 | 3.34% |
| 2024-11-04 | 21.45 | 22.17 | 21.41 | 22.16 | 22.13 | qfq | 2,749,713 | 60,180,193 | 3.07% |
| 2024-11-01 | 22.78 | 22.89 | 21.50 | 21.50 | 21.47 | qfq | 3,781,318 | 82,974,055 | -6.11% |
| 2024-10-31 | 22.80 | 23.25 | 22.60 | 22.90 | 22.87 | qfq | 3,157,245 | 72,413,167 | 0.31% |
| 2024-10-30 | 23.07 | 23.52 | 22.46 | 22.83 | 22.80 | qfq | 3,651,100 | 83,833,791 | -0.70% |
| 2024-10-29 | 23.91 | 23.96 | 22.96 | 22.99 | 22.96 | qfq | 3,172,500 | 74,086,809 | -3.85% |
| 2024-10-28 | 23.60 | 23.95 | 23.42 | 23.91 | 23.88 | qfq | 3,559,621 | 84,338,271 | 1.44% |
| 2024-10-25 | 23.23 | 23.72 | 23.18 | 23.57 | 23.54 | qfq | 3,567,716 | 83,656,931 | 1.20% |
| 2024-10-24 | 23.51 | 23.63 | 22.94 | 23.29 | 23.26 | qfq | 3,011,921 | 69,998,830 | -1.90% |
| 2024-10-23 | 23.81 | 24.17 | 23.40 | 23.74 | 23.71 | qfq | 3,827,976 | 91,306,090 | -0.29% |
| 2024-10-22 | 24.27 | 24.27 | 23.51 | 23.81 | 23.78 | qfq | 4,383,218 | 104,533,300 | -1.49% |
| 2024-10-21 | 23.50 | 24.35 | 23.50 | 24.17 | 24.14 | qfq | 5,875,929 | 141,037,778 | 2.85% |
| 2024-10-18 | 22.63 | 23.99 | 22.30 | 23.50 | 23.47 | qfq | 4,895,000 | 113,608,284 | 4.21% |
| 2024-10-17 | 22.89 | 23.15 | 22.48 | 22.55 | 22.52 | qfq | 3,836,700 | 87,763,579 | 0.00% |
| 2024-10-16 | 22.08 | 22.84 | 21.76 | 22.55 | 22.52 | qfq | 2,944,300 | 66,048,078 | 1.03% |
| 2024-10-15 | 22.59 | 23.42 | 22.30 | 22.32 | 22.29 | qfq | 4,446,200 | 101,765,969 | -1.54% |
| 2024-10-14 | 22.02 | 22.78 | 21.60 | 22.67 | 22.64 | qfq | 4,806,700 | 107,587,330 | 2.86% |
| 2024-10-11 | 22.92 | 23.12 | 21.80 | 22.04 | 22.01 | qfq | 5,425,600 | 121,709,426 | -3.84% |
| 2024-10-10 | 23.27 | 24.01 | 22.51 | 22.92 | 22.89 | qfq | 6,552,891 | 152,772,026 | 0.04% |
| 2024-10-09 | 25.20 | 25.47 | 22.74 | 22.91 | 22.88 | qfq | 8,622,494 | 210,888,143 | -13.55% |
| 2024-10-08 | 28.00 | 28.03 | 24.54 | 26.50 | 26.47 | qfq | 11,535,073 | 301,192,532 | 11.63% |
| 2024-09-30 | 21.70 | 24.14 | 21.22 | 23.74 | 23.71 | qfq | 8,953,883 | 202,089,202 | 14.08% |
| 2024-09-27 | 19.90 | 21.21 | 19.65 | 20.81 | 20.78 | qfq | 6,026,496 | 122,996,291 | 6.23% |
| 2024-09-26 | 19.24 | 19.59 | 19.09 | 19.59 | 19.56 | qfq | 3,952,561 | 76,325,806 | 1.82% |
| 2024-09-25 | 19.11 | 19.65 | 19.05 | 19.24 | 19.21 | qfq | 3,289,600 | 63,785,429 | 1.26% |
| 2024-09-24 | 18.57 | 19.04 | 18.16 | 19.00 | 18.98 | qfq | 2,951,300 | 55,086,459 | 2.32% |
| 2024-09-23 | 18.41 | 18.88 | 18.13 | 18.57 | 18.55 | qfq | 2,180,416 | 40,471,626 | 0.54% |
| 2024-09-20 | 18.38 | 18.68 | 18.31 | 18.47 | 18.45 | qfq | 1,891,316 | 34,932,884 | 1.37% |
| 2024-09-19 | 18.05 | 18.45 | 17.92 | 18.22 | 18.20 | qfq | 1,392,600 | 25,383,282 | 1.79% |
| 2024-09-18 | 18.18 | 18.25 | 17.50 | 17.90 | 17.88 | qfq | 1,512,200 | 26,869,789 | -1.10% |
| 2024-09-13 | 18.68 | 18.80 | 18.10 | 18.10 | 18.08 | qfq | 1,676,848 | 30,802,472 | -3.00% |
| 2024-09-12 | 18.94 | 19.13 | 18.64 | 18.66 | 18.64 | qfq | 1,155,700 | 21,878,088 | -0.90% |
| 2024-09-11 | 19.12 | 19.35 | 18.76 | 18.83 | 18.81 | qfq | 1,503,486 | 28,497,581 | -2.03% |
| 2024-09-10 | 18.70 | 19.29 | 18.38 | 19.22 | 19.19 | qfq | 1,923,300 | 36,130,853 | 2.51% |
| 2024-09-09 | 18.77 | 18.95 | 18.38 | 18.75 | 18.73 | qfq | 1,620,751 | 30,219,560 | -0.64% |
| 2024-09-06 | 19.50 | 19.55 | 18.86 | 18.87 | 18.85 | qfq | 2,492,900 | 47,782,992 | -3.08% |
| 2024-09-05 | 19.41 | 19.72 | 19.26 | 19.47 | 19.44 | qfq | 1,992,900 | 38,793,952 | 0.31% |
| 2024-09-04 | 19.63 | 19.68 | 19.26 | 19.41 | 19.38 | qfq | 1,735,500 | 33,781,134 | -2.07% |
| 2024-09-03 | 19.56 | 19.92 | 19.39 | 19.82 | 19.79 | qfq | 2,308,444 | 45,382,888 | 1.02% |
| 2024-09-02 | 19.80 | 20.04 | 19.56 | 19.62 | 19.59 | qfq | 2,541,400 | 50,336,848 | -2.24% |
| 2024-08-30 | 19.58 | 20.70 | 19.45 | 20.07 | 20.04 | qfq | 4,320,878 | 86,605,676 | 2.76% |
| 2024-08-29 | 19.10 | 19.74 | 18.89 | 19.53 | 19.50 | qfq | 1,993,430 | 38,685,516 | 1.51% |
| 2024-08-28 | 19.50 | 19.60 | 18.93 | 19.24 | 19.21 | qfq | 1,925,000 | 37,127,000 | -0.36% |
| 2024-08-27 | 19.68 | 19.87 | 19.20 | 19.31 | 19.28 | qfq | 2,774,253 | 54,073,269 | -3.30% |
| 2024-08-26 | 19.54 | 20.32 | 19.45 | 19.97 | 19.94 | qfq | 4,135,600 | 82,594,605 | 2.25% |
| 2024-08-23 | 18.60 | 19.69 | 18.48 | 19.53 | 19.50 | qfq | 2,834,166 | 54,105,164 | 4.33% |
| 2024-08-22 | 19.30 | 19.69 | 18.70 | 18.72 | 18.70 | qfq | 1,886,500 | 36,121,453 | -2.90% |
| 2024-08-21 | 19.28 | 19.62 | 19.17 | 19.28 | 19.25 | qfq | 1,166,200 | 22,621,697 | -0.10% |
| 2024-08-20 | 19.67 | 19.72 | 19.24 | 19.30 | 19.27 | qfq | 1,390,800 | 26,992,099 | -1.63% |
| 2024-08-19 | 20.01 | 20.18 | 19.60 | 19.62 | 19.59 | qfq | 1,938,900 | 38,396,742 | -1.85% |
| 2024-08-16 | 19.91 | 20.17 | 19.87 | 19.99 | 19.96 | qfq | 2,010,800 | 40,260,452 | 1.01% |
| 2024-08-15 | 19.50 | 19.93 | 19.17 | 19.79 | 19.76 | qfq | 2,554,200 | 50,132,730 | 1.49% |
| 2024-08-14 | 19.28 | 19.66 | 19.25 | 19.50 | 19.47 | qfq | 2,104,600 | 41,055,914 | 1.14% |
| 2024-08-13 | 18.77 | 19.32 | 18.60 | 19.28 | 19.25 | qfq | 2,112,657 | 40,179,274 | 2.66% |
| 2024-08-12 | 19.18 | 19.27 | 18.65 | 18.78 | 18.76 | qfq | 2,368,106 | 44,680,493 | -2.59% |
| 2024-08-09 | 19.85 | 19.85 | 19.27 | 19.28 | 19.25 | qfq | 3,080,300 | 60,171,284 | -1.33% |
| 2024-08-08 | 19.99 | 20.58 | 19.41 | 19.54 | 19.51 | qfq | 4,396,925 | 87,368,624 | -2.30% |
| 2024-08-07 | 20.75 | 21.20 | 19.72 | 20.00 | 19.97 | qfq | 5,575,162 | 112,254,082 | 3.09% |
| 2024-08-06 | 19.28 | 19.52 | 19.11 | 19.40 | 19.37 | qfq | 1,755,204 | 33,897,939 | 1.68% |
| 2024-08-05 | 20.03 | 20.37 | 19.08 | 19.08 | 19.05 | qfq | 2,896,600 | 56,886,233 | -6.01% |
| 2024-08-02 | 20.76 | 21.03 | 20.26 | 20.30 | 20.27 | qfq | 1,942,200 | 40,095,464 | -3.33% |
| 2024-08-01 | 20.90 | 21.28 | 20.81 | 21.00 | 20.97 | qfq | 1,845,900 | 38,808,059 | 0.24% |
| 2024-07-31 | 20.16 | 20.96 | 20.15 | 20.95 | 20.92 | qfq | 2,155,600 | 44,609,394 | 3.05% |
| 2024-07-30 | 20.07 | 20.51 | 19.97 | 20.33 | 20.30 | qfq | 1,535,157 | 31,144,159 | 0.20% |
| 2024-07-29 | 19.92 | 20.50 | 19.69 | 20.29 | 20.26 | qfq | 1,894,151 | 38,210,725 | 1.86% |
| 2024-07-26 | 19.24 | 19.92 | 19.24 | 19.92 | 19.89 | qfq | 1,531,600 | 30,177,502 | 2.52% |
| 2024-07-25 | 19.74 | 19.78 | 18.93 | 19.43 | 19.40 | qfq | 1,938,300 | 37,480,270 | -0.31% |
| 2024-07-24 | 19.64 | 19.75 | 19.29 | 19.49 | 19.46 | qfq | 2,262,300 | 44,171,009 | -0.76% |
| 2024-07-23 | 20.18 | 20.33 | 19.61 | 19.64 | 19.61 | qfq | 1,593,232 | 31,933,926 | -2.53% |
| 2024-07-22 | 19.70 | 20.28 | 19.51 | 20.15 | 20.12 | qfq | 1,675,832 | 33,596,233 | 2.18% |
| 2024-07-19 | 19.23 | 19.94 | 19.03 | 19.72 | 19.69 | qfq | 2,057,900 | 40,442,204 | 1.65% |
| 2024-07-18 | 19.84 | 19.84 | 18.73 | 19.40 | 19.37 | qfq | 2,860,866 | 54,702,659 | -2.41% |
| 2024-07-17 | 20.50 | 20.65 | 19.86 | 19.88 | 19.85 | qfq | 2,187,700 | 44,069,235 | -3.17% |
| 2024-07-16 | 20.33 | 20.68 | 20.11 | 20.53 | 20.50 | qfq | 1,934,181 | 39,502,039 | 0.59% |
| 2024-07-15 | 20.82 | 20.97 | 20.21 | 20.41 | 20.38 | qfq | 1,824,400 | 37,322,818 | -2.90% |
| 2024-07-12 | 21.35 | 21.52 | 20.93 | 21.02 | 20.99 | qfq | 2,155,790 | 45,759,228 | -1.82% |
| 2024-07-11 | 20.90 | 21.48 | 20.81 | 21.41 | 21.38 | qfq | 3,325,481 | 70,689,291 | 3.98% |
| 2024-07-10 | 20.81 | 20.96 | 20.48 | 20.59 | 20.56 | qfq | 2,643,119 | 54,776,867 | -1.10% |
| 2024-07-09 | 19.99 | 21.08 | 19.46 | 20.82 | 20.79 | qfq | 3,853,466 | 78,211,464 | 4.47% |
| 2024-07-08 | 20.81 | 20.81 | 19.85 | 19.93 | 19.90 | qfq | 2,314,161 | 46,580,228 | -4.18% |
| 2024-07-05 | 20.48 | 21.00 | 19.98 | 20.80 | 20.77 | qfq | 2,485,900 | 51,238,015 | 1.96% |
| 2024-07-04 | 21.28 | 21.62 | 20.35 | 20.40 | 20.37 | qfq | 2,767,357 | 57,847,246 | -2.53% |
| 2024-07-03 | 21.43 | 21.54 | 20.86 | 20.93 | 20.90 | qfq | 2,407,000 | 50,700,610 | -3.10% |
| 2024-07-02 | 21.51 | 22.04 | 21.45 | 21.60 | 21.57 | qfq | 3,054,700 | 66,457,264 | -0.51% |
| 2024-07-01 | 21.38 | 21.75 | 20.82 | 21.71 | 21.68 | qfq | 3,362,671 | 71,475,060 | 0.93% |
| 2024-06-28 | 21.59 | 22.24 | 21.36 | 21.51 | 21.48 | qfq | 4,332,464 | 94,556,315 | 0.42% |
| 2024-06-27 | 21.78 | 22.48 | 21.41 | 21.42 | 21.33 | qfq | 4,698,900 | 103,452,097 | -1.74% |
| 2024-06-26 | 20.50 | 21.90 | 20.20 | 21.80 | 21.71 | qfq | 5,120,293 | 108,615,368 | 4.86% |
| 2024-06-25 | 21.32 | 22.20 | 20.49 | 20.79 | 20.71 | qfq | 5,752,340 | 121,271,309 | -2.39% |
| 2024-06-24 | 22.14 | 22.48 | 21.22 | 21.30 | 21.22 | qfq | 9,029,410 | 196,879,699 | -8.97% |
| 2024-06-21 | 23.92 | 24.85 | 22.68 | 23.40 | 23.31 | qfq | 11,584,019 | 274,076,608 | 2.63% |
| 2024-06-20 | 23.40 | 23.51 | 22.56 | 22.80 | 22.71 | qfq | 5,388,987 | 123,838,789 | -3.23% |
| 2024-06-19 | 23.28 | 23.99 | 23.05 | 23.56 | 23.47 | qfq | 7,964,128 | 187,463,349 | 1.12% |
| 2024-06-18 | 22.23 | 23.39 | 21.92 | 23.30 | 23.21 | qfq | 6,590,515 | 150,727,588 | 5.33% |
| 2024-06-17 | 21.61 | 22.83 | 21.61 | 22.12 | 22.03 | qfq | 5,057,215 | 112,147,494 | 2.22% |
| 2024-06-14 | 21.18 | 21.70 | 20.92 | 21.64 | 21.55 | qfq | 2,319,766 | 49,593,273 | 1.88% |
| 2024-06-13 | 21.20 | 21.53 | 21.04 | 21.24 | 21.16 | qfq | 2,219,004 | 47,281,355 | 0.33% |
| 2024-06-12 | 20.65 | 21.37 | 20.65 | 21.17 | 21.09 | qfq | 2,299,033 | 48,546,491 | 2.57% |
| 2024-06-11 | 20.29 | 20.68 | 19.64 | 20.64 | 20.56 | qfq | 2,473,800 | 50,152,638 | 1.52% |
| 2024-06-07 | 20.00 | 20.47 | 19.97 | 20.33 | 20.25 | qfq | 3,269,600 | 66,295,851 | 3.09% |
| 2024-06-06 | 21.05 | 21.33 | 19.56 | 19.72 | 19.64 | qfq | 4,075,234 | 82,111,835 | -5.74% |
| 2024-06-05 | 21.25 | 21.52 | 20.89 | 20.92 | 20.84 | qfq | 2,718,600 | 57,636,219 | -2.83% |
| 2024-06-04 | 22.23 | 22.26 | 21.12 | 21.53 | 21.44 | qfq | 3,476,900 | 74,910,640 | -4.10% |
| 2024-06-03 | 22.82 | 22.93 | 22.15 | 22.45 | 22.36 | qfq | 2,621,666 | 59,104,330 | -0.80% |
| 2024-05-31 | 22.13 | 22.85 | 22.13 | 22.63 | 22.54 | qfq | 2,659,600 | 60,164,430 | 1.89% |
| 2024-05-30 | 21.88 | 22.74 | 21.62 | 22.21 | 22.12 | qfq | 2,305,695 | 51,403,585 | 0.23% |
| 2024-05-29 | 22.11 | 22.58 | 22.04 | 22.16 | 22.07 | qfq | 2,261,631 | 50,350,839 | 0.23% |
| 2024-05-28 | 22.59 | 22.70 | 22.04 | 22.11 | 22.02 | qfq | 2,130,700 | 47,517,298 | -2.21% |
| 2024-05-27 | 22.60 | 22.86 | 21.84 | 22.61 | 22.52 | qfq | 3,788,511 | 84,014,494 | -0.13% |
| 2024-05-24 | 23.00 | 23.48 | 22.61 | 22.64 | 22.55 | qfq | 3,153,305 | 72,474,318 | -2.20% |
| 2024-05-23 | 23.44 | 24.05 | 22.96 | 23.15 | 23.06 | qfq | 4,029,396 | 94,368,628 | -1.28% |
| 2024-05-22 | 23.19 | 23.48 | 22.92 | 23.45 | 23.36 | qfq | 2,311,361 | 53,837,071 | 1.91% |
| 2024-05-21 | 23.40 | 23.42 | 22.89 | 23.01 | 22.92 | qfq | 2,273,000 | 52,383,545 | -1.79% |
| 2024-05-20 | 22.87 | 23.69 | 22.77 | 23.43 | 23.34 | qfq | 3,310,294 | 76,852,297 | 1.87% |
| 2024-05-17 | 22.59 | 23.00 | 22.20 | 23.00 | 22.91 | qfq | 2,398,300 | 54,323,850 | 1.77% |
| 2024-05-16 | 22.24 | 22.87 | 22.22 | 22.60 | 22.51 | qfq | 2,695,500 | 61,074,479 | 2.31% |
| 2024-05-15 | 22.49 | 22.62 | 22.01 | 22.09 | 22.00 | qfq | 2,876,086 | 64,090,576 | -1.87% |
| 2024-05-14 | 22.31 | 22.80 | 22.06 | 22.51 | 22.42 | qfq | 3,123,285 | 69,973,132 | 1.44% |
| 2024-05-13 | 23.19 | 23.23 | 22.13 | 22.19 | 22.10 | qfq | 3,604,727 | 80,998,563 | -4.93% |
| 2024-05-10 | 24.00 | 24.39 | 23.25 | 23.34 | 23.25 | qfq | 3,725,328 | 87,709,585 | -3.75% |
| 2024-05-09 | 24.24 | 24.50 | 24.10 | 24.25 | 24.15 | qfq | 2,905,385 | 70,593,320 | 0.54% |
| 2024-05-08 | 24.85 | 24.85 | 24.00 | 24.12 | 24.02 | qfq | 3,015,613 | 73,404,522 | -3.02% |
| 2024-05-07 | 24.75 | 25.36 | 24.46 | 24.87 | 24.77 | qfq | 3,425,568 | 85,391,860 | 0.16% |
| 2024-05-06 | 24.80 | 25.08 | 24.60 | 24.83 | 24.73 | qfq | 3,467,802 | 86,133,239 | 1.68% |
| 2024-04-30 | 24.66 | 24.99 | 23.88 | 24.42 | 24.32 | qfq | 4,292,775 | 105,007,653 | -1.81% |
| 2024-04-29 | 24.41 | 25.17 | 24.11 | 24.87 | 24.77 | qfq | 5,456,908 | 134,968,099 | 3.15% |
| 2024-04-26 | 22.70 | 24.40 | 22.70 | 24.11 | 24.01 | qfq | 6,044,505 | 143,966,804 | 4.83% |
| 2024-04-25 | 22.68 | 23.27 | 22.62 | 23.00 | 22.91 | qfq | 4,855,600 | 111,258,844 | -1.96% |
| 2024-04-24 | 22.20 | 23.48 | 22.18 | 23.46 | 23.37 | qfq | 5,548,796 | 128,220,756 | 6.64% |
| 2024-04-23 | 21.50 | 22.12 | 21.37 | 22.00 | 21.91 | qfq | 3,254,366 | 71,156,336 | 3.04% |
| 2024-04-22 | 21.28 | 21.54 | 20.26 | 21.35 | 21.27 | qfq | 3,582,282 | 75,529,175 | -1.34% |
| 2024-04-19 | 22.39 | 22.39 | 21.38 | 21.64 | 21.55 | qfq | 4,701,850 | 102,183,538 | -3.91% |
| 2024-04-18 | 23.02 | 23.17 | 22.32 | 22.52 | 22.43 | qfq | 5,233,658 | 118,766,587 | -2.81% |
| 2024-04-17 | 21.32 | 23.18 | 21.32 | 23.17 | 23.08 | qfq | 5,199,556 | 117,105,727 | 11.50% |
| 2024-04-16 | 22.48 | 22.85 | 20.11 | 20.78 | 20.70 | qfq | 5,431,753 | 114,066,836 | -9.02% |
| 2024-04-15 | 24.66 | 24.75 | 22.12 | 22.84 | 22.75 | qfq | 5,004,586 | 115,577,374 | -7.75% |
| 2024-04-12 | 24.89 | 25.35 | 24.63 | 24.76 | 24.66 | qfq | 2,287,671 | 57,226,144 | -0.56% |
| 2024-04-11 | 24.79 | 25.55 | 24.47 | 24.90 | 24.80 | qfq | 3,284,971 | 82,272,989 | 0.08% |
| 2024-04-10 | 25.76 | 25.77 | 24.15 | 24.88 | 24.78 | qfq | 3,791,683 | 93,775,854 | -3.42% |
| 2024-04-09 | 25.34 | 25.89 | 25.25 | 25.76 | 25.66 | qfq | 3,057,092 | 78,295,563 | 1.78% |
| 2024-04-08 | 26.08 | 26.56 | 25.25 | 25.31 | 25.21 | qfq | 3,864,640 | 99,914,297 | -3.10% |
| 2024-04-03 | 28.27 | 28.32 | 26.07 | 26.12 | 26.02 | qfq | 5,957,053 | 158,409,303 | -7.87% |
| 2024-04-02 | 29.30 | 29.37 | 27.89 | 28.35 | 28.24 | qfq | 5,748,139 | 163,225,395 | -3.57% |
| 2024-04-01 | 29.70 | 30.17 | 29.02 | 29.40 | 29.28 | qfq | 5,945,646 | 175,703,152 | -1.34% |
| 2024-03-29 | 29.07 | 29.97 | 28.51 | 29.80 | 29.68 | qfq | 5,616,580 | 164,163,738 | 2.62% |
| 2024-03-28 | 28.00 | 29.99 | 28.00 | 29.04 | 28.92 | qfq | 8,162,767 | 238,075,994 | 4.05% |
| 2024-03-27 | 30.80 | 30.87 | 27.80 | 27.91 | 27.80 | qfq | 8,544,588 | 246,920,401 | -10.66% |
| 2024-03-26 | 31.24 | 33.00 | 30.59 | 31.24 | 31.12 | qfq | 8,306,387 | 263,673,418 | -1.42% |
| 2024-03-25 | 32.23 | 34.95 | 30.90 | 31.69 | 31.56 | qfq | 11,153,179 | 368,921,306 | -3.30% |
| 2024-03-22 | 31.50 | 34.00 | 30.86 | 32.77 | 32.64 | qfq | 11,019,385 | 355,017,908 | 2.99% |
| 2024-03-21 | 30.48 | 32.00 | 30.00 | 31.82 | 31.69 | qfq | 9,936,035 | 308,223,274 | 3.31% |
| 2024-03-20 | 29.89 | 31.04 | 29.67 | 30.80 | 30.68 | qfq | 8,209,575 | 250,830,216 | 2.77% |
| 2024-03-19 | 29.42 | 30.60 | 28.99 | 29.97 | 29.85 | qfq | 8,563,766 | 254,938,180 | 0.40% |
| 2024-03-18 | 28.01 | 30.18 | 27.84 | 29.85 | 29.73 | qfq | 11,061,027 | 320,922,583 | 8.23% |
| 2024-03-15 | 27.09 | 27.60 | 26.70 | 27.58 | 27.47 | qfq | 4,834,142 | 131,737,575 | 1.73% |
| 2024-03-14 | 28.25 | 28.27 | 26.70 | 27.11 | 27.00 | qfq | 6,582,038 | 179,950,685 | -4.88% |
| 2024-03-13 | 28.38 | 28.85 | 28.22 | 28.50 | 28.39 | qfq | 5,467,786 | 156,047,934 | 0.39% |
| 2024-03-12 | 28.96 | 29.28 | 28.17 | 28.39 | 28.28 | qfq | 7,083,696 | 202,515,158 | -3.14% |
| 2024-03-11 | 29.05 | 29.55 | 28.05 | 29.31 | 29.19 | qfq | 9,486,297 | 273,733,552 | -3.59% |
| 2024-03-08 | 29.00 | 31.89 | 28.90 | 30.40 | 30.28 | qfq | 17,317,846 | 524,517,754 | 5.19% |
| 2024-03-07 | 27.45 | 28.90 | 26.80 | 28.90 | 28.79 | qfq | 11,374,251 | 318,561,938 | 5.47% |
| 2024-03-06 | 26.72 | 27.75 | 26.53 | 27.40 | 27.29 | qfq | 5,292,811 | 143,662,569 | 0.15% |
| 2024-03-05 | 27.34 | 27.88 | 26.40 | 27.36 | 27.25 | qfq | 7,652,635 | 208,225,619 | -0.15% |
| 2024-03-04 | 27.55 | 27.92 | 26.40 | 27.40 | 27.29 | qfq | 6,988,451 | 189,770,252 | -1.51% |
| 2024-03-01 | 27.35 | 28.36 | 26.48 | 27.82 | 27.71 | qfq | 10,009,251 | 273,908,809 | 1.35% |
| 2024-02-29 | 25.15 | 27.65 | 25.01 | 27.45 | 27.34 | qfq | 10,989,006 | 292,671,982 | 6.98% |
| 2024-02-28 | 28.86 | 28.98 | 25.28 | 25.66 | 25.56 | qfq | 16,126,187 | 438,645,272 | -10.75% |
| 2024-02-27 | 23.70 | 28.75 | 23.52 | 28.75 | 28.64 | qfq | 12,069,609 | 314,777,635 | 19.99% |
| 2024-02-26 | 23.80 | 24.76 | 23.42 | 23.96 | 23.86 | qfq | 8,035,839 | 192,749,978 | -2.08% |
| 2024-02-23 | 23.83 | 24.56 | 22.80 | 24.47 | 24.37 | qfq | 7,935,349 | 188,602,019 | 7.28% |
| 2024-02-22 | 22.16 | 22.97 | 21.88 | 22.81 | 22.72 | qfq | 6,495,968 | 146,414,552 | 5.99% |
| 2024-02-21 | 20.71 | 22.51 | 20.63 | 21.52 | 21.43 | qfq | 5,484,046 | 117,945,328 | 2.33% |
| 2024-02-20 | 20.37 | 21.50 | 19.86 | 21.03 | 20.95 | qfq | 5,723,694 | 119,485,219 | 2.44% |
| 2024-02-19 | 19.60 | 20.80 | 19.55 | 20.53 | 20.45 | qfq | 7,135,315 | 144,571,746 | 6.32% |
| 2024-02-08 | 17.60 | 19.31 | 16.76 | 19.31 | 19.23 | qfq | 7,950,251 | 143,787,562 | 11.88% |
| 2024-02-07 | 17.50 | 19.00 | 16.68 | 17.26 | 17.19 | qfq | 7,309,198 | 128,725,555 | -1.09% |
| 2024-02-06 | 16.80 | 18.08 | 15.25 | 17.45 | 17.38 | qfq | 7,346,900 | 121,105,322 | 1.22% |
| 2024-02-05 | 20.81 | 20.81 | 17.06 | 17.24 | 17.17 | qfq | 6,153,323 | 112,387,155 | -17.51% |
| 2024-02-02 | 22.82 | 23.28 | 20.10 | 20.90 | 20.82 | qfq | 4,314,967 | 92,690,328 | -7.89% |
| 2024-02-01 | 23.30 | 23.30 | 21.95 | 22.69 | 22.60 | qfq | 3,190,060 | 72,132,146 | -1.35% |
| 2024-01-31 | 25.18 | 25.21 | 22.99 | 23.00 | 22.91 | qfq | 2,705,124 | 64,644,473 | -8.00% |
| 2024-01-30 | 25.58 | 26.14 | 24.95 | 25.00 | 24.90 | qfq | 1,496,898 | 38,173,479 | -3.88% |
| 2024-01-29 | 27.14 | 27.35 | 25.95 | 26.01 | 25.91 | qfq | 1,840,181 | 48,524,280 | -3.34% |
| 2024-01-26 | 27.40 | 27.84 | 26.91 | 26.91 | 26.80 | qfq | 2,131,575 | 58,437,624 | -1.82% |
| 2024-01-25 | 26.25 | 27.45 | 25.96 | 27.41 | 27.30 | qfq | 2,853,971 | 76,534,153 | 5.38% |
| 2024-01-24 | 26.30 | 26.57 | 25.01 | 26.01 | 25.91 | qfq | 2,633,816 | 67,934,671 | -1.10% |
| 2024-01-23 | 26.06 | 26.86 | 25.80 | 26.30 | 26.20 | qfq | 3,176,647 | 83,006,975 | -0.30% |
| 2024-01-22 | 28.27 | 28.64 | 26.15 | 26.38 | 26.28 | qfq | 2,738,182 | 74,769,721 | -6.78% |
| 2024-01-19 | 29.04 | 29.28 | 28.18 | 28.30 | 28.19 | qfq | 1,933,048 | 55,330,860 | -2.14% |
| 2024-01-18 | 29.10 | 29.58 | 28.11 | 28.92 | 28.81 | qfq | 3,584,989 | 102,665,904 | -1.83% |
| 2024-01-17 | 30.42 | 30.65 | 29.40 | 29.46 | 29.34 | qfq | 1,493,531 | 44,751,811 | -3.12% |
| 2024-01-16 | 31.01 | 31.01 | 29.97 | 30.41 | 30.29 | qfq | 1,569,498 | 47,550,348 | -1.33% |
| 2024-01-15 | 30.80 | 31.25 | 30.51 | 30.82 | 30.70 | qfq | 1,840,366 | 56,516,609 | -0.90% |
| 2024-01-12 | 31.69 | 31.96 | 31.04 | 31.10 | 30.98 | qfq | 1,102,800 | 34,604,788 | -2.20% |
| 2024-01-11 | 30.90 | 31.99 | 30.75 | 31.80 | 31.67 | qfq | 1,616,145 | 51,146,533 | 2.78% |
| 2024-01-10 | 31.59 | 31.95 | 30.59 | 30.94 | 30.82 | qfq | 1,529,000 | 47,729,701 | -1.50% |
| 2024-01-09 | 31.52 | 31.96 | 31.20 | 31.41 | 31.29 | qfq | 1,295,867 | 40,845,559 | 0.77% |
| 2024-01-08 | 32.00 | 32.11 | 31.17 | 31.17 | 31.05 | qfq | 1,996,400 | 63,186,862 | -2.23% |
| 2024-01-05 | 33.56 | 33.56 | 31.86 | 31.88 | 31.75 | qfq | 3,010,124 | 97,254,891 | -4.78% |
| 2024-01-04 | 32.65 | 33.60 | 32.35 | 33.48 | 33.35 | qfq | 1,899,811 | 62,838,711 | 2.51% |
| 2024-01-03 | 33.33 | 33.35 | 32.50 | 32.66 | 32.53 | qfq | 1,579,414 | 51,798,654 | -2.36% |
| 2024-01-02 | 33.70 | 33.87 | 33.35 | 33.45 | 33.32 | qfq | 1,056,411 | 35,488,160 | -1.06% |
| 2023-12-29 | 33.46 | 33.96 | 33.16 | 33.81 | 33.68 | qfq | 1,747,466 | 58,894,313 | 2.05% |
| 2023-12-28 | 32.69 | 33.38 | 32.40 | 33.13 | 33.00 | qfq | 1,985,928 | 65,593,119 | 0.88% |
| 2023-12-27 | 32.26 | 33.20 | 32.26 | 32.84 | 32.71 | qfq | 1,756,200 | 57,686,397 | 2.11% |
| 2023-12-26 | 32.93 | 33.33 | 32.02 | 32.16 | 32.03 | qfq | 1,833,700 | 59,306,453 | -2.55% |
| 2023-12-25 | 33.28 | 33.77 | 32.61 | 33.00 | 32.87 | qfq | 1,704,644 | 56,250,363 | -0.84% |
| 2023-12-22 | 34.43 | 34.55 | 33.21 | 33.28 | 33.15 | qfq | 2,217,900 | 74,955,551 | -3.68% |
| 2023-12-21 | 34.39 | 34.99 | 33.72 | 34.55 | 34.41 | qfq | 1,999,371 | 68,685,680 | 0.00% |
| 2023-12-20 | 34.77 | 35.69 | 34.38 | 34.55 | 34.41 | qfq | 2,620,754 | 91,804,035 | -0.69% |
| 2023-12-19 | 34.03 | 35.11 | 33.93 | 34.79 | 34.65 | qfq | 2,019,828 | 69,720,774 | 2.26% |
| 2023-12-18 | 34.26 | 34.68 | 33.85 | 34.02 | 33.88 | qfq | 2,021,600 | 69,082,186 | -1.76% |
| 2023-12-15 | 35.40 | 35.40 | 34.45 | 34.63 | 34.49 | qfq | 2,625,419 | 91,156,728 | -1.34% |
| 2023-12-14 | 35.69 | 35.96 | 35.00 | 35.10 | 34.96 | qfq | 2,211,992 | 78,499,264 | -1.10% |
| 2023-12-13 | 36.07 | 36.10 | 35.20 | 35.49 | 35.35 | qfq | 2,394,900 | 85,230,609 | -1.83% |
| 2023-12-12 | 36.05 | 36.47 | 35.87 | 36.15 | 36.01 | qfq | 2,342,990 | 84,840,916 | 0.28% |
| 2023-12-11 | 36.44 | 36.76 | 35.71 | 36.05 | 35.91 | qfq | 3,864,246 | 139,515,169 | -2.22% |
| 2023-12-08 | 35.71 | 37.18 | 35.31 | 36.87 | 36.72 | qfq | 4,811,679 | 175,059,498 | 3.39% |
| 2023-12-07 | 35.75 | 36.40 | 35.60 | 35.66 | 35.52 | qfq | 2,798,526 | 100,754,082 | -1.08% |
| 2023-12-06 | 36.10 | 36.85 | 35.75 | 36.05 | 35.91 | qfq | 3,340,605 | 120,967,863 | -1.50% |
| 2023-12-05 | 39.56 | 39.59 | 36.60 | 36.60 | 36.45 | qfq | 5,749,529 | 217,406,267 | -7.46% |
| 2023-12-04 | 39.46 | 40.05 | 38.71 | 39.55 | 39.39 | qfq | 4,626,353 | 182,147,275 | -0.45% |
| 2023-12-01 | 38.00 | 39.76 | 38.00 | 39.73 | 39.57 | qfq | 6,796,173 | 266,294,930 | 2.93% |
| 2023-11-30 | 38.00 | 38.87 | 36.45 | 38.60 | 38.45 | qfq | 5,755,464 | 216,447,477 | 1.95% |
| 2023-11-29 | 37.27 | 38.18 | 37.27 | 37.86 | 37.71 | qfq | 3,629,655 | 136,974,340 | 0.83% |
| 2023-11-28 | 37.93 | 38.46 | 37.19 | 37.55 | 37.40 | qfq | 3,996,598 | 150,553,218 | -1.68% |
| 2023-11-27 | 38.43 | 38.73 | 37.70 | 38.19 | 38.04 | qfq | 3,306,581 | 126,441,038 | 0.18% |
| 2023-11-24 | 39.44 | 39.85 | 38.08 | 38.12 | 37.97 | qfq | 5,046,152 | 194,931,874 | -4.29% |
| 2023-11-23 | 38.98 | 40.19 | 38.94 | 39.83 | 39.67 | qfq | 5,833,769 | 231,584,016 | 2.10% |
| 2023-11-22 | 39.15 | 40.39 | 38.95 | 39.01 | 38.86 | qfq | 6,857,669 | 270,883,374 | -0.79% |
| 2023-11-21 | 40.41 | 40.53 | 38.94 | 39.32 | 39.16 | qfq | 8,430,852 | 333,551,274 | -3.70% |
| 2023-11-20 | 41.70 | 42.40 | 40.25 | 40.83 | 40.67 | qfq | 10,801,724 | 442,816,630 | -0.05% |
| 2023-11-17 | 41.82 | 42.38 | 40.25 | 40.85 | 40.69 | qfq | 12,774,122 | 522,442,035 | -3.77% |
| 2023-11-16 | 43.01 | 45.00 | 41.55 | 42.45 | 42.28 | qfq | 21,230,184 | 914,254,493 | -5.67% |
| 2023-11-15 | 40.59 | 45.00 | 40.59 | 45.00 | 44.82 | qfq | 21,006,551 | 926,076,281 | 20.00% |
| 2023-11-14 | 34.62 | 38.30 | 34.61 | 37.50 | 37.35 | qfq | 11,373,362 | 414,037,482 | 7.51% |
| 2023-11-13 | 33.88 | 35.18 | 33.87 | 34.88 | 34.74 | qfq | 4,876,869 | 169,184,823 | 2.95% |
| 2023-11-10 | 33.80 | 35.12 | 33.58 | 33.88 | 33.75 | qfq | 4,428,800 | 151,738,073 | -1.48% |
| 2023-11-09 | 34.09 | 35.30 | 34.09 | 34.39 | 34.25 | qfq | 7,656,579 | 265,982,680 | 0.91% |
| 2023-11-08 | 34.83 | 35.00 | 33.71 | 34.08 | 33.94 | qfq | 7,608,782 | 260,583,420 | -1.79% |
| 2023-11-07 | 32.82 | 34.88 | 32.72 | 34.70 | 34.56 | qfq | 8,199,547 | 277,655,855 | 4.93% |
| 2023-11-06 | 31.04 | 33.35 | 30.97 | 33.07 | 32.94 | qfq | 6,976,288 | 225,166,691 | 7.16% |
| 2023-11-03 | 31.72 | 31.95 | 30.67 | 30.86 | 30.74 | qfq | 6,501,015 | 201,816,654 | -1.75% |
| 2023-11-02 | 33.65 | 34.06 | 31.30 | 31.41 | 31.29 | qfq | 8,181,935 | 265,036,021 | -7.24% |
| 2023-11-01 | 36.00 | 37.00 | 33.82 | 33.86 | 33.73 | qfq | 11,606,156 | 404,071,320 | 1.80% |
| 2023-10-31 | 34.40 | 34.88 | 33.00 | 33.26 | 33.13 | qfq | 6,122,781 | 207,281,671 | -4.67% |
| 2023-10-30 | 33.85 | 35.53 | 33.55 | 34.89 | 34.75 | qfq | 8,078,934 | 280,729,933 | 2.92% |
| 2023-10-27 | 34.03 | 34.50 | 32.90 | 33.90 | 33.77 | qfq | 6,176,671 | 208,813,713 | -2.31% |
| 2023-10-26 | 34.35 | 35.99 | 34.20 | 34.70 | 34.56 | qfq | 9,429,917 | 328,495,358 | -1.87% |
| 2023-10-25 | 30.60 | 35.89 | 30.10 | 35.36 | 35.22 | qfq | 12,853,049 | 429,028,818 | 16.09% |
| 2023-10-24 | 28.86 | 30.79 | 28.69 | 30.46 | 30.34 | qfq | 6,244,422 | 186,818,384 | 6.13% |
| 2023-10-23 | 29.71 | 29.87 | 28.51 | 28.70 | 28.59 | qfq | 5,278,960 | 152,849,967 | -4.11% |
| 2023-10-20 | 31.01 | 31.87 | 29.75 | 29.93 | 29.81 | qfq | 6,469,168 | 197,751,557 | -4.86% |
| 2023-10-19 | 33.02 | 33.56 | 31.37 | 31.46 | 31.34 | qfq | 7,748,425 | 250,470,420 | -5.41% |
| 2023-10-18 | 35.74 | 35.74 | 32.51 | 33.26 | 33.13 | qfq | 10,264,879 | 345,704,523 | -11.31% |
| 2023-10-17 | 35.38 | 37.60 | 35.01 | 37.50 | 37.35 | qfq | 10,794,414 | 397,626,373 | 4.43% |
| 2023-10-16 | 36.03 | 36.30 | 33.99 | 35.91 | 35.77 | qfq | 7,874,694 | 277,187,845 | -2.21% |
| 2023-10-13 | 36.10 | 37.24 | 35.63 | 36.72 | 36.57 | qfq | 9,860,729 | 360,431,497 | 0.99% |
| 2023-10-12 | 36.77 | 37.55 | 35.90 | 36.36 | 36.22 | qfq | 11,452,198 | 421,064,785 | -1.54% |
| 2023-10-11 | 38.33 | 38.34 | 36.11 | 36.93 | 36.78 | qfq | 13,493,635 | 498,761,592 | -6.25% |
| 2023-10-10 | 40.80 | 41.69 | 38.66 | 39.39 | 39.23 | qfq | 15,406,811 | 618,040,712 | -3.62% |
| 2023-10-09 | 38.08 | 43.36 | 37.83 | 40.87 | 40.71 | qfq | 21,398,705 | 856,599,231 | 2.97% |
| 2023-09-28 | 35.18 | 41.64 | 35.18 | 39.69 | 39.53 | qfq | 23,568,667 | 928,213,375 | 14.38% |
| 2023-09-27 | 31.50 | 35.56 | 30.72 | 34.70 | 34.56 | qfq | 16,751,789 | 556,613,703 | 9.98% |
| 2023-09-26 | 32.21 | 33.00 | 31.38 | 31.55 | 31.42 | qfq | 8,823,691 | 283,201,464 | -2.77% |
| 2023-09-25 | 33.26 | 33.57 | 32.20 | 32.45 | 32.32 | qfq | 9,169,945 | 299,516,361 | -2.26% |
| 2023-09-22 | 30.00 | 34.65 | 29.50 | 33.20 | 33.07 | qfq | 16,289,965 | 526,898,556 | 10.01% |
| 2023-09-21 | 31.11 | 31.35 | 29.13 | 30.18 | 30.06 | qfq | 8,501,247 | 258,451,332 | -4.76% |
| 2023-09-20 | 32.40 | 33.19 | 31.01 | 31.69 | 31.56 | qfq | 9,804,627 | 316,886,098 | -1.64% |
| 2023-09-19 | 30.74 | 32.44 | 29.86 | 32.22 | 32.09 | qfq | 10,287,944 | 321,460,939 | 3.30% |
| 2023-09-18 | 31.88 | 32.18 | 30.60 | 31.19 | 31.07 | qfq | 7,197,309 | 226,102,231 | -1.30% |
| 2023-09-15 | 31.50 | 32.10 | 30.05 | 31.60 | 31.47 | qfq | 9,287,445 | 289,580,010 | -2.62% |
| 2023-09-14 | 32.02 | 33.74 | 31.10 | 32.45 | 32.32 | qfq | 11,983,468 | 387,976,744 | 3.51% |
| 2023-09-13 | 30.19 | 32.30 | 29.97 | 31.35 | 31.23 | qfq | 8,343,105 | 261,205,320 | 2.79% |
| 2023-09-12 | 30.66 | 30.67 | 30.15 | 30.50 | 30.38 | qfq | 4,088,379 | 124,104,796 | -1.39% |
| 2023-09-11 | 29.33 | 30.96 | 29.05 | 30.93 | 30.81 | qfq | 6,747,090 | 204,055,246 | 3.65% |
| 2023-09-08 | 30.61 | 30.66 | 29.00 | 29.84 | 29.72 | qfq | 5,816,561 | 172,801,216 | -1.71% |
| 2023-09-07 | 30.09 | 31.34 | 29.90 | 30.36 | 30.24 | qfq | 5,413,889 | 165,959,411 | 0.03% |
| 2023-09-06 | 30.28 | 30.55 | 29.30 | 30.35 | 30.23 | qfq | 5,652,443 | 168,986,009 | -0.46% |
| 2023-09-05 | 31.37 | 31.38 | 30.24 | 30.49 | 30.37 | qfq | 7,380,048 | 226,199,905 | -3.57% |
| 2023-09-04 | 29.90 | 32.44 | 29.58 | 31.62 | 31.49 | qfq | 12,484,417 | 390,016,358 | 4.15% |
| 2023-09-01 | 30.65 | 30.99 | 29.78 | 30.36 | 30.24 | qfq | 9,929,512 | 300,203,224 | -0.72% |
| 2023-08-31 | 28.31 | 33.00 | 28.22 | 30.58 | 30.46 | qfq | 15,563,592 | 478,040,042 | 8.48% |
| 2023-08-30 | 27.03 | 28.29 | 27.03 | 28.19 | 28.08 | qfq | 6,627,371 | 184,539,816 | 2.17% |
| 2023-08-29 | 24.78 | 27.66 | 24.00 | 27.59 | 27.48 | qfq | 9,027,322 | 239,044,708 | 10.36% |
| 2023-08-28 | 28.45 | 28.48 | 24.89 | 25.00 | 24.90 | qfq | 7,925,404 | 207,235,047 | -6.02% |
| 2023-08-25 | 27.43 | 28.48 | 26.30 | 26.60 | 26.49 | qfq | 8,189,694 | 225,139,230 | -8.24% |
| 2023-08-24 | 29.51 | 30.20 | 28.91 | 28.99 | 28.87 | qfq | 11,161,601 | 328,807,464 | 1.12% |
| 2023-08-23 | 27.61 | 29.80 | 27.35 | 28.67 | 28.56 | qfq | 11,406,453 | 326,394,503 | 3.91% |
| 2023-08-22 | 26.02 | 27.99 | 26.02 | 27.59 | 27.48 | qfq | 5,893,705 | 160,229,081 | 6.73% |
| 2023-08-21 | 25.70 | 26.36 | 25.70 | 25.85 | 25.75 | qfq | 984,291 | 25,688,402 | 0.35% |
| 2023-08-18 | 26.00 | 26.41 | 25.74 | 25.76 | 25.66 | qfq | 1,311,425 | 34,224,759 | -0.92% |
| 2023-08-17 | 25.74 | 26.09 | 25.37 | 26.00 | 25.90 | qfq | 1,200,312 | 31,028,646 | 1.13% |
| 2023-08-16 | 26.11 | 26.12 | 25.55 | 25.71 | 25.61 | qfq | 1,255,391 | 32,429,191 | -1.98% |
| 2023-08-15 | 26.68 | 26.89 | 26.06 | 26.23 | 26.13 | qfq | 1,277,809 | 33,678,168 | -2.02% |
| 2023-08-14 | 26.34 | 26.78 | 25.83 | 26.77 | 26.66 | qfq | 1,512,539 | 39,765,714 | 1.59% |
| 2023-08-11 | 26.86 | 27.09 | 26.29 | 26.35 | 26.25 | qfq | 1,099,130 | 29,284,612 | -1.83% |
| 2023-08-10 | 26.41 | 26.94 | 26.12 | 26.84 | 26.73 | qfq | 1,129,359 | 30,053,513 | 1.63% |
| 2023-08-09 | 26.97 | 27.05 | 26.39 | 26.41 | 26.31 | qfq | 1,456,615 | 38,764,285 | -2.51% |
| 2023-08-08 | 27.09 | 27.59 | 26.92 | 27.09 | 26.98 | qfq | 1,959,837 | 53,457,484 | -0.04% |
| 2023-08-07 | 27.06 | 27.49 | 26.80 | 27.10 | 26.99 | qfq | 2,036,246 | 55,113,599 | 0.37% |
| 2023-08-04 | 26.82 | 27.26 | 26.68 | 27.00 | 26.89 | qfq | 1,791,319 | 48,420,624 | 1.05% |
| 2023-08-03 | 26.85 | 26.94 | 26.64 | 26.72 | 26.61 | qfq | 562,659 | 15,037,886 | -0.67% |
| 2023-08-02 | 26.78 | 27.02 | 26.65 | 26.90 | 26.79 | qfq | 688,007 | 18,453,706 | 0.07% |
| 2023-08-01 | 27.10 | 27.18 | 26.82 | 26.88 | 26.77 | qfq | 750,443 | 20,194,711 | -0.81% |
| 2023-07-31 | 26.85 | 27.25 | 26.83 | 27.10 | 26.99 | qfq | 724,915 | 19,649,391 | 0.44% |
| 2023-07-28 | 26.66 | 27.00 | 26.51 | 26.98 | 26.87 | qfq | 677,541 | 18,159,689 | 0.75% |
| 2023-07-27 | 27.14 | 27.19 | 26.71 | 26.78 | 26.67 | qfq | 661,409 | 17,810,450 | -1.00% |
| 2023-07-26 | 27.09 | 27.32 | 27.02 | 27.05 | 26.94 | qfq | 633,895 | 17,195,543 | -0.73% |
| 2023-07-25 | 27.13 | 27.32 | 26.79 | 27.25 | 27.14 | qfq | 1,098,013 | 29,796,525 | 1.60% |
| 2023-07-24 | 26.70 | 26.99 | 26.37 | 26.82 | 26.71 | qfq | 846,150 | 22,642,050 | 0.56% |
| 2023-07-21 | 26.87 | 26.93 | 26.55 | 26.67 | 26.56 | qfq | 688,551 | 18,388,846 | -0.71% |
| 2023-07-20 | 27.21 | 27.30 | 26.80 | 26.86 | 26.75 | qfq | 834,166 | 22,483,744 | -1.29% |
| 2023-07-19 | 27.29 | 27.57 | 27.08 | 27.21 | 27.10 | qfq | 879,017 | 23,972,203 | -0.55% |
| 2023-07-18 | 27.53 | 27.75 | 27.22 | 27.36 | 27.25 | qfq | 1,045,848 | 28,715,151 | -0.69% |