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
嘉戎技术301148.SZ
最近收盘价41.502026-07-17
最近交易日2026-07-17
成交量（股）1,319,308
成交额（元）56,007,743
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-14 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 44.18 | 44.65 | 40.52 | 41.50 | 41.50 | qfq | 1,319,308 | 56,007,743 | -6.07% |
| 2026-07-16 | 45.16 | 45.74 | 44.00 | 44.18 | 44.18 | qfq | 772,681 | 34,640,246 | -3.43% |
| 2026-07-15 | 46.30 | 46.66 | 45.35 | 45.75 | 45.75 | qfq | 642,200 | 29,486,027 | -1.00% |
| 2026-07-14 | 46.01 | 46.65 | 44.40 | 46.21 | 46.21 | qfq | 1,329,400 | 60,540,214 | 0.24% |
| 2026-07-13 | 49.01 | 49.01 | 45.70 | 46.10 | 46.10 | qfq | 1,226,900 | 57,537,604 | -6.87% |
| 2026-07-10 | 48.98 | 50.50 | 48.63 | 49.50 | 49.50 | qfq | 1,077,900 | 53,422,955 | 1.43% |
| 2026-07-09 | 49.84 | 50.04 | 47.24 | 48.80 | 48.80 | qfq | 1,242,573 | 60,168,944 | -1.17% |
| 2026-07-08 | 51.44 | 51.54 | 48.91 | 49.38 | 49.38 | qfq | 1,041,700 | 51,801,835 | -4.10% |
| 2026-07-07 | 51.98 | 52.41 | 50.56 | 51.49 | 51.49 | qfq | 903,500 | 46,357,081 | -1.42% |
| 2026-07-06 | 51.80 | 53.00 | 50.85 | 52.23 | 52.23 | qfq | 1,075,900 | 55,986,443 | 0.89% |
| 2026-07-03 | 52.29 | 52.67 | 51.65 | 51.77 | 51.77 | qfq | 956,400 | 49,819,249 | -0.60% |
| 2026-07-02 | 53.05 | 54.27 | 51.73 | 52.08 | 52.08 | qfq | 1,450,300 | 76,336,566 | -2.58% |
| 2026-07-01 | 53.53 | 54.10 | 52.78 | 53.46 | 53.46 | qfq | 1,346,000 | 71,959,528 | 0.38% |
| 2026-06-30 | 52.95 | 53.70 | 52.26 | 53.26 | 53.26 | qfq | 1,367,400 | 72,476,798 | 1.10% |
| 2026-06-29 | 53.70 | 56.89 | 51.23 | 52.68 | 52.68 | qfq | 1,729,418 | 91,931,252 | -2.37% |
| 2026-06-26 | 57.03 | 57.43 | 53.68 | 53.96 | 53.96 | qfq | 2,542,522 | 140,112,647 | -6.98% |
| 2026-06-25 | 62.31 | 62.31 | 57.70 | 58.01 | 58.01 | qfq | 2,503,515 | 148,471,478 | -6.57% |
| 2026-06-24 | 61.83 | 62.87 | 59.30 | 62.09 | 62.09 | qfq | 3,348,200 | 204,292,108 | -0.42% |
| 2026-06-23 | 56.68 | 66.13 | 56.19 | 62.35 | 62.35 | qfq | 5,051,128 | 313,313,450 | 10.00% |
| 2026-06-22 | 55.00 | 56.69 | 53.07 | 56.68 | 56.68 | qfq | 3,668,267 | 200,875,392 | 0.87% |
| 2026-06-18 | 54.10 | 57.17 | 50.16 | 56.19 | 56.19 | qfq | 3,675,602 | 198,559,948 | 3.88% |
| 2026-06-17 | 54.30 | 55.17 | 53.65 | 54.09 | 54.09 | qfq | 1,516,858 | 82,357,599 | 0.17% |
| 2026-06-16 | 55.00 | 56.00 | 53.59 | 54.00 | 54.00 | qfq | 2,323,027 | 126,785,711 | -1.80% |
| 2026-06-15 | 56.51 | 57.15 | 53.99 | 54.99 | 54.99 | qfq | 2,610,531 | 144,304,834 | -2.69% |
| 2026-06-12 | 56.60 | 57.25 | 55.12 | 56.51 | 56.51 | qfq | 1,556,316 | 87,632,061 | 0.20% |
| 2026-06-11 | 57.41 | 58.00 | 54.80 | 56.40 | 56.40 | qfq | 2,218,874 | 125,083,964 | -1.40% |
| 2026-06-10 | 56.90 | 57.84 | 55.30 | 57.20 | 57.20 | qfq | 1,231,300 | 69,500,465 | -0.17% |
| 2026-06-09 | 55.34 | 57.50 | 55.25 | 57.30 | 57.30 | qfq | 1,489,992 | 84,138,469 | 4.09% |
| 2026-06-08 | 56.35 | 57.85 | 53.90 | 55.05 | 55.05 | qfq | 2,211,600 | 123,069,545 | -5.25% |
| 2026-06-05 | 55.97 | 58.97 | 53.64 | 58.10 | 58.10 | qfq | 2,982,340 | 168,402,195 | 6.55% |
| 2026-06-04 | 56.35 | 56.93 | 54.00 | 54.53 | 54.53 | qfq | 2,232,958 | 122,652,329 | -4.33% |
| 2026-06-03 | 56.37 | 57.52 | 54.50 | 57.00 | 57.00 | qfq | 2,368,857 | 133,318,044 | 0.65% |
| 2026-06-02 | 60.60 | 60.84 | 56.00 | 56.63 | 56.63 | qfq | 3,076,582 | 176,527,990 | -5.87% |
| 2026-06-01 | 63.40 | 64.46 | 60.00 | 60.16 | 60.16 | qfq | 2,978,258 | 183,831,852 | -5.56% |
| 2026-05-29 | 68.08 | 68.15 | 63.10 | 63.70 | 63.70 | qfq | 3,702,306 | 239,691,994 | -7.01% |
| 2026-05-28 | 76.80 | 76.80 | 67.51 | 68.50 | 68.50 | qfq | 4,384,467 | 305,992,591 | -8.74% |
| 2026-05-27 | 75.00 | 87.00 | 74.45 | 75.06 | 75.06 | qfq | 6,738,549 | 524,099,356 | 2.57% |
| 2026-05-26 | 71.51 | 73.18 | 69.52 | 73.18 | 73.18 | qfq | 1,779,300 | 126,846,463 | 1.61% |
| 2026-05-25 | 70.50 | 73.56 | 70.07 | 72.02 | 72.02 | qfq | 1,685,413 | 121,528,846 | 2.16% |
| 2026-05-22 | 71.18 | 71.48 | 69.55 | 70.50 | 70.50 | qfq | 1,188,901 | 83,903,949 | 0.92% |
| 2026-05-21 | 72.95 | 74.05 | 68.58 | 69.86 | 69.86 | qfq | 1,789,608 | 127,882,556 | -5.18% |
| 2026-05-20 | 72.11 | 74.48 | 71.25 | 73.68 | 73.68 | qfq | 1,803,903 | 132,072,321 | 2.18% |
| 2026-05-19 | 72.23 | 72.66 | 69.60 | 72.11 | 72.11 | qfq | 1,409,840 | 100,353,217 | 0.84% |
| 2026-05-18 | 72.10 | 73.00 | 69.50 | 71.51 | 71.51 | qfq | 1,557,800 | 111,005,004 | -1.23% |
| 2026-05-15 | 71.92 | 73.97 | 70.43 | 72.40 | 72.40 | qfq | 2,316,900 | 167,338,643 | 1.54% |
| 2026-05-14 | 73.50 | 73.93 | 69.88 | 71.30 | 71.30 | qfq | 2,254,400 | 159,962,133 | -3.13% |
| 2026-05-13 | 74.56 | 76.44 | 72.58 | 73.60 | 73.21 | qfq | 1,980,508 | 145,398,774 | -0.90% |
| 2026-05-12 | 78.00 | 78.00 | 73.04 | 74.27 | 73.88 | qfq | 2,652,936 | 197,936,412 | -4.78% |
| 2026-05-11 | 77.31 | 79.18 | 76.10 | 78.00 | 77.59 | qfq | 3,306,974 | 255,889,749 | 0.92% |
| 2026-05-08 | 79.42 | 79.85 | 76.50 | 77.29 | 76.88 | qfq | 2,983,893 | 231,617,972 | -3.60% |
| 2026-05-07 | 71.35 | 82.82 | 70.27 | 80.18 | 79.76 | qfq | 4,882,113 | 383,143,243 | 11.86% |
| 2026-05-06 | 69.98 | 72.38 | 68.00 | 71.68 | 71.30 | qfq | 3,172,312 | 223,200,573 | 3.87% |
| 2026-04-30 | 69.56 | 70.00 | 68.30 | 69.01 | 68.64 | qfq | 1,738,694 | 120,329,760 | -0.29% |
| 2026-04-29 | 67.02 | 70.08 | 67.02 | 69.21 | 68.84 | qfq | 2,504,272 | 172,817,207 | 2.11% |
| 2026-04-28 | 70.60 | 71.94 | 67.25 | 67.78 | 67.42 | qfq | 3,448,972 | 238,930,337 | -3.99% |
| 2026-04-27 | 71.43 | 72.00 | 67.67 | 70.60 | 70.23 | qfq | 3,760,993 | 263,222,504 | 0.89% |
| 2026-04-24 | 67.09 | 71.55 | 65.00 | 69.98 | 69.61 | qfq | 4,411,864 | 305,048,862 | 0.40% |
| 2026-04-23 | 66.50 | 70.60 | 65.80 | 69.70 | 69.33 | qfq | 4,381,643 | 301,731,294 | 5.61% |
| 2026-04-22 | 63.94 | 66.50 | 62.50 | 66.00 | 65.65 | qfq | 3,603,569 | 233,474,936 | 2.80% |
| 2026-04-21 | 68.14 | 68.64 | 62.83 | 64.20 | 63.86 | qfq | 4,755,235 | 306,844,618 | -6.00% |
| 2026-04-20 | 63.96 | 68.88 | 63.43 | 68.30 | 67.94 | qfq | 6,522,611 | 436,844,856 | 6.25% |
| 2026-04-17 | 62.00 | 67.88 | 60.23 | 64.28 | 63.94 | qfq | 9,391,146 | 603,411,679 | 6.72% |
| 2026-04-16 | 50.19 | 60.23 | 50.19 | 60.23 | 59.91 | qfq | 8,814,639 | 512,062,960 | 20.00% |
| 2026-04-15 | 50.91 | 51.33 | 49.90 | 50.19 | 49.92 | qfq | 881,163 | 44,569,585 | -0.10% |
| 2026-04-14 | 50.99 | 51.46 | 49.70 | 50.24 | 49.97 | qfq | 1,303,330 | 65,376,006 | -0.97% |
| 2026-04-13 | 51.66 | 53.76 | 50.51 | 50.73 | 50.46 | qfq | 1,790,300 | 92,693,258 | -1.76% |
| 2026-04-10 | 52.36 | 53.00 | 51.01 | 51.64 | 51.37 | qfq | 1,466,600 | 76,056,915 | -0.88% |
| 2026-04-09 | 50.50 | 52.97 | 50.01 | 52.10 | 51.82 | qfq | 1,523,621 | 79,135,010 | 1.34% |
| 2026-04-08 | 49.77 | 51.50 | 49.77 | 51.41 | 51.14 | qfq | 1,347,604 | 68,844,572 | 4.13% |
| 2026-04-07 | 49.38 | 50.20 | 48.95 | 49.37 | 49.11 | qfq | 1,022,287 | 50,601,693 | -0.30% |
| 2026-04-03 | 50.19 | 50.40 | 49.20 | 49.52 | 49.26 | qfq | 795,200 | 39,473,563 | -0.84% |
| 2026-04-02 | 50.02 | 50.57 | 49.41 | 49.94 | 49.68 | qfq | 746,600 | 37,343,307 | -0.81% |
| 2026-04-01 | 49.43 | 51.18 | 49.43 | 50.35 | 50.08 | qfq | 1,053,800 | 53,243,229 | 2.50% |
| 2026-03-31 | 49.93 | 50.52 | 49.11 | 49.12 | 48.86 | qfq | 716,500 | 35,601,891 | -1.72% |
| 2026-03-30 | 49.00 | 50.70 | 49.00 | 49.98 | 49.72 | qfq | 990,700 | 49,556,541 | 0.97% |
| 2026-03-27 | 49.10 | 49.74 | 48.80 | 49.50 | 49.24 | qfq | 628,908 | 31,063,184 | 0.18% |
| 2026-03-26 | 50.48 | 50.73 | 49.00 | 49.41 | 49.15 | qfq | 812,508 | 40,316,029 | -2.12% |
| 2026-03-25 | 49.75 | 50.93 | 49.75 | 50.48 | 50.21 | qfq | 1,023,508 | 51,522,510 | 1.98% |
| 2026-03-24 | 48.48 | 49.59 | 47.29 | 49.50 | 49.24 | qfq | 1,365,979 | 66,347,192 | 4.92% |
| 2026-03-23 | 49.56 | 50.27 | 47.02 | 47.18 | 46.93 | qfq | 1,929,279 | 93,223,764 | -6.48% |
| 2026-03-20 | 49.56 | 52.32 | 49.36 | 50.45 | 50.18 | qfq | 2,088,000 | 106,630,368 | 3.13% |
| 2026-03-19 | 50.05 | 50.44 | 48.52 | 48.92 | 48.66 | qfq | 1,414,773 | 69,490,393 | -3.13% |
| 2026-03-18 | 50.10 | 50.79 | 49.50 | 50.50 | 50.23 | qfq | 1,217,600 | 60,899,138 | 0.80% |
| 2026-03-17 | 52.36 | 52.44 | 49.60 | 50.10 | 49.83 | qfq | 2,537,473 | 128,270,317 | -3.84% |
| 2026-03-16 | 52.76 | 53.00 | 50.92 | 52.10 | 51.82 | qfq | 1,761,700 | 91,283,119 | -0.76% |
| 2026-03-13 | 53.39 | 53.99 | 52.40 | 52.50 | 52.22 | qfq | 1,497,700 | 79,598,366 | -1.67% |
| 2026-03-12 | 56.19 | 56.19 | 53.26 | 53.39 | 53.11 | qfq | 2,489,100 | 135,139,689 | -4.52% |
| 2026-03-11 | 56.58 | 57.18 | 55.62 | 55.92 | 55.62 | qfq | 2,199,200 | 123,487,416 | -0.67% |
| 2026-03-10 | 54.89 | 56.83 | 54.21 | 56.30 | 56.00 | qfq | 2,170,226 | 121,880,808 | 4.39% |
| 2026-03-09 | 54.85 | 55.80 | 53.20 | 53.93 | 53.64 | qfq | 1,922,008 | 104,108,723 | -3.18% |
| 2026-03-06 | 54.36 | 56.02 | 54.20 | 55.70 | 55.41 | qfq | 1,930,909 | 106,571,116 | 1.44% |
| 2026-03-05 | 53.24 | 56.62 | 53.00 | 54.91 | 54.62 | qfq | 2,156,408 | 118,128,253 | 4.43% |
| 2026-03-04 | 51.10 | 53.30 | 50.72 | 52.58 | 52.30 | qfq | 1,620,642 | 84,893,208 | 1.31% |
| 2026-03-03 | 54.14 | 54.62 | 51.82 | 51.90 | 51.63 | qfq | 1,749,400 | 92,484,687 | -3.67% |
| 2026-03-02 | 54.86 | 55.56 | 53.43 | 53.88 | 53.59 | qfq | 2,116,908 | 114,599,352 | -2.18% |
| 2026-02-27 | 54.62 | 55.61 | 53.90 | 55.08 | 54.79 | qfq | 1,931,500 | 106,406,390 | 1.21% |
| 2026-02-26 | 54.48 | 54.78 | 52.29 | 54.42 | 54.13 | qfq | 2,460,611 | 132,224,759 | 0.09% |
| 2026-02-25 | 54.05 | 54.69 | 53.33 | 54.37 | 54.08 | qfq | 1,613,479 | 87,383,774 | 1.34% |
| 2026-02-24 | 52.92 | 54.49 | 52.50 | 53.65 | 53.37 | qfq | 1,757,662 | 94,051,324 | 1.78% |
| 2026-02-13 | 51.50 | 53.37 | 51.20 | 52.71 | 52.43 | qfq | 1,950,065 | 102,579,866 | 2.35% |
| 2026-02-12 | 52.09 | 52.57 | 51.30 | 51.50 | 51.23 | qfq | 1,136,301 | 58,937,945 | -1.36% |
| 2026-02-11 | 51.98 | 52.74 | 51.42 | 52.21 | 51.93 | qfq | 925,100 | 48,125,883 | 0.46% |
| 2026-02-10 | 52.30 | 52.55 | 51.29 | 51.97 | 51.69 | qfq | 1,098,055 | 57,021,819 | 0.17% |
| 2026-02-09 | 51.80 | 52.30 | 50.84 | 51.88 | 51.61 | qfq | 1,348,700 | 69,684,418 | 1.27% |
| 2026-02-06 | 52.19 | 52.19 | 50.44 | 51.23 | 50.96 | qfq | 1,290,621 | 66,138,997 | -0.99% |
| 2026-02-05 | 51.50 | 53.01 | 43.00 | 51.74 | 51.47 | qfq | 2,108,400 | 109,795,310 | 0.64% |
| 2026-02-04 | 52.25 | 53.25 | 51.38 | 51.41 | 51.14 | qfq | 1,538,731 | 79,975,445 | -1.51% |
| 2026-02-03 | 52.78 | 53.77 | 51.80 | 52.20 | 51.92 | qfq | 1,692,598 | 89,113,186 | -0.61% |
| 2026-02-02 | 53.04 | 56.55 | 52.42 | 52.52 | 52.24 | qfq | 3,105,129 | 168,376,281 | -0.55% |
| 2026-01-30 | 52.64 | 53.95 | 51.60 | 52.81 | 52.53 | qfq | 1,634,830 | 86,176,364 | 1.50% |
| 2026-01-29 | 54.10 | 54.10 | 51.53 | 52.03 | 51.75 | qfq | 2,616,090 | 137,616,328 | -4.11% |
| 2026-01-28 | 54.90 | 56.31 | 53.66 | 54.26 | 53.97 | qfq | 3,283,100 | 180,011,489 | -0.84% |
| 2026-01-27 | 53.99 | 55.80 | 52.01 | 54.72 | 54.43 | qfq | 4,290,100 | 233,387,655 | 2.13% |
| 2026-01-26 | 52.66 | 54.40 | 52.66 | 53.58 | 53.30 | qfq | 2,537,463 | 135,453,616 | 1.73% |
| 2026-01-23 | 53.78 | 54.11 | 52.32 | 52.67 | 52.39 | qfq | 2,100,129 | 111,141,635 | -1.55% |
| 2026-01-22 | 54.00 | 54.74 | 53.29 | 53.50 | 53.22 | qfq | 1,432,800 | 77,007,368 | -1.02% |
| 2026-01-21 | 50.95 | 54.59 | 50.88 | 54.05 | 53.76 | qfq | 2,879,410 | 152,171,940 | 4.65% |
| 2026-01-20 | 53.80 | 53.80 | 51.01 | 51.65 | 51.38 | qfq | 2,364,699 | 122,750,464 | -4.25% |
| 2026-01-19 | 52.75 | 55.80 | 52.00 | 53.94 | 53.65 | qfq | 3,121,200 | 168,560,015 | 2.26% |
| 2026-01-16 | 54.43 | 55.97 | 52.33 | 52.75 | 52.47 | qfq | 3,715,315 | 198,511,688 | -4.09% |
| 2026-01-15 | 57.31 | 57.71 | 54.00 | 55.00 | 54.71 | qfq | 4,557,595 | 253,622,536 | -4.35% |
| 2026-01-14 | 59.00 | 61.68 | 55.79 | 57.50 | 57.20 | qfq | 5,197,991 | 299,733,112 | -2.39% |
| 2026-01-13 | 57.20 | 60.38 | 55.55 | 58.91 | 58.60 | qfq | 6,576,784 | 381,415,306 | 1.97% |
| 2026-01-12 | 55.59 | 58.73 | 53.60 | 57.77 | 57.46 | qfq | 7,212,654 | 413,096,608 | 3.90% |
| 2026-01-09 | 50.79 | 58.00 | 49.70 | 55.60 | 55.31 | qfq | 8,774,783 | 465,256,933 | 7.86% |
| 2026-01-08 | 49.24 | 55.00 | 49.19 | 51.55 | 51.28 | qfq | 7,253,139 | 381,338,593 | 5.64% |
| 2026-01-07 | 48.28 | 50.88 | 47.55 | 48.80 | 48.54 | qfq | 4,667,485 | 229,392,805 | 1.92% |
| 2026-01-06 | 47.78 | 49.57 | 47.08 | 47.88 | 47.63 | qfq | 3,524,906 | 169,708,961 | 0.57% |
| 2026-01-05 | 47.43 | 48.05 | 46.63 | 47.61 | 47.36 | qfq | 2,552,762 | 121,080,772 | 0.13% |
| 2025-12-31 | 46.28 | 47.85 | 46.28 | 47.55 | 47.30 | qfq | 2,081,200 | 98,167,090 | 0.93% |
| 2025-12-30 | 45.72 | 48.39 | 44.97 | 47.11 | 46.86 | qfq | 2,846,868 | 134,020,921 | 2.79% |
| 2025-12-29 | 46.32 | 46.65 | 45.39 | 45.83 | 45.59 | qfq | 2,792,900 | 127,860,451 | -0.93% |
| 2025-12-26 | 46.44 | 47.03 | 45.60 | 46.26 | 46.02 | qfq | 3,211,200 | 149,193,224 | -0.71% |
| 2025-12-25 | 47.61 | 48.83 | 46.00 | 46.59 | 46.34 | qfq | 4,063,602 | 190,905,453 | -3.26% |
| 2025-12-24 | 46.79 | 49.30 | 46.79 | 48.16 | 47.91 | qfq | 4,258,866 | 206,440,968 | 2.01% |
| 2025-12-23 | 47.23 | 48.20 | 46.10 | 47.21 | 46.96 | qfq | 4,182,472 | 197,108,211 | -0.63% |
| 2025-12-22 | 45.31 | 47.86 | 45.31 | 47.51 | 47.26 | qfq | 4,852,530 | 226,617,483 | 1.15% |
| 2025-12-19 | 45.18 | 47.40 | 44.30 | 46.97 | 46.72 | qfq | 6,624,759 | 305,827,624 | 6.05% |
| 2025-12-18 | 44.16 | 45.12 | 43.90 | 44.29 | 44.06 | qfq | 2,605,635 | 115,522,155 | -0.45% |
| 2025-12-17 | 44.15 | 45.67 | 43.80 | 44.49 | 44.25 | qfq | 2,761,427 | 123,353,856 | -0.22% |
| 2025-12-16 | 46.28 | 46.30 | 44.11 | 44.59 | 44.35 | qfq | 3,247,941 | 145,743,054 | -3.65% |
| 2025-12-15 | 47.48 | 48.23 | 46.10 | 46.28 | 46.04 | qfq | 4,683,173 | 219,404,860 | -4.04% |
| 2025-12-12 | 48.77 | 49.99 | 47.00 | 48.23 | 47.97 | qfq | 6,059,926 | 291,996,970 | -2.09% |
| 2025-12-11 | 50.60 | 50.94 | 49.10 | 49.26 | 49.00 | qfq | 5,641,804 | 280,674,180 | -3.03% |
| 2025-12-10 | 52.20 | 53.59 | 50.30 | 50.80 | 50.53 | qfq | 7,113,327 | 365,117,120 | -3.03% |
| 2025-12-09 | 55.78 | 55.78 | 51.50 | 52.39 | 52.11 | qfq | 9,070,113 | 483,370,381 | -7.18% |
| 2025-12-08 | 55.00 | 56.66 | 52.18 | 56.44 | 56.14 | qfq | 11,456,486 | 621,561,411 | 2.21% |
| 2025-12-05 | 53.00 | 60.47 | 52.89 | 55.22 | 54.93 | qfq | 11,745,950 | 664,037,452 | -0.41% |
| 2025-12-04 | 48.90 | 59.56 | 48.11 | 55.45 | 55.16 | qfq | 13,128,204 | 694,974,408 | 8.30% |
| 2025-12-03 | 52.03 | 56.25 | 48.99 | 51.20 | 50.93 | qfq | 15,409,931 | 807,259,898 | 7.63% |
| 2025-12-02 | 47.57 | 47.57 | 42.97 | 47.57 | 47.32 | qfq | 10,639,531 | 490,204,970 | 20.01% |
| 2025-12-01 | 39.64 | 39.64 | 39.64 | 39.64 | 39.43 | qfq | 961,445 | 38,111,680 | 20.01% |
| 2025-11-14 | 32.67 | 33.27 | 32.10 | 33.03 | 32.86 | qfq | 986,900 | 32,449,066 | 1.69% |
| 2025-11-13 | 33.60 | 33.60 | 32.13 | 32.48 | 32.31 | qfq | 1,294,400 | 42,195,605 | -2.26% |
| 2025-11-12 | 32.02 | 33.50 | 31.80 | 33.23 | 33.05 | qfq | 1,706,400 | 55,904,677 | 3.91% |
| 2025-11-11 | 32.00 | 33.15 | 31.60 | 31.98 | 31.81 | qfq | 1,306,110 | 42,232,381 | 0.44% |
| 2025-11-10 | 32.46 | 32.69 | 31.70 | 31.84 | 31.67 | qfq | 1,339,000 | 43,085,753 | -1.45% |
| 2025-11-07 | 32.52 | 32.80 | 32.00 | 32.31 | 32.14 | qfq | 1,054,400 | 34,057,979 | -1.70% |
| 2025-11-06 | 32.53 | 32.98 | 32.10 | 32.87 | 32.70 | qfq | 1,182,598 | 38,529,155 | 0.98% |
| 2025-11-05 | 32.80 | 33.50 | 32.52 | 32.55 | 32.38 | qfq | 1,344,000 | 44,130,996 | -1.69% |
| 2025-11-04 | 33.58 | 34.17 | 32.94 | 33.11 | 32.93 | qfq | 1,586,702 | 53,113,908 | -2.33% |
| 2025-11-03 | 33.96 | 34.93 | 33.45 | 33.90 | 33.72 | qfq | 1,914,720 | 65,257,930 | -0.59% |
| 2025-10-31 | 34.14 | 35.47 | 33.74 | 34.10 | 33.92 | qfq | 2,334,400 | 80,855,719 | -0.15% |
| 2025-10-30 | 33.89 | 34.96 | 33.09 | 34.15 | 33.97 | qfq | 3,054,200 | 104,384,885 | 1.85% |
| 2025-10-29 | 34.24 | 34.33 | 33.33 | 33.53 | 33.35 | qfq | 1,756,298 | 59,053,868 | -2.24% |
| 2025-10-28 | 34.70 | 35.40 | 34.04 | 34.30 | 34.12 | qfq | 2,734,125 | 94,678,549 | -1.15% |
| 2025-10-27 | 32.84 | 35.00 | 32.56 | 34.70 | 34.52 | qfq | 4,354,187 | 149,506,341 | 7.16% |
| 2025-10-24 | 32.38 | 32.90 | 31.80 | 32.38 | 32.21 | qfq | 2,510,918 | 81,068,113 | 0.34% |
| 2025-10-23 | 32.51 | 32.67 | 31.63 | 32.27 | 32.10 | qfq | 1,459,200 | 46,672,169 | -1.44% |
| 2025-10-22 | 33.01 | 33.89 | 32.50 | 32.74 | 32.57 | qfq | 1,899,500 | 62,801,157 | -1.92% |
| 2025-10-21 | 33.51 | 33.88 | 32.90 | 33.38 | 33.20 | qfq | 2,239,400 | 74,450,963 | -0.68% |
| 2025-10-20 | 35.08 | 36.08 | 33.33 | 33.61 | 33.43 | qfq | 4,430,400 | 150,574,996 | -2.55% |
| 2025-10-17 | 32.29 | 35.95 | 32.01 | 34.49 | 34.31 | qfq | 5,601,900 | 191,853,782 | 6.91% |
| 2025-10-16 | 33.13 | 33.68 | 32.00 | 32.26 | 32.09 | qfq | 1,867,358 | 60,729,272 | -2.21% |
| 2025-10-15 | 32.77 | 33.08 | 32.15 | 32.99 | 32.82 | qfq | 2,044,199 | 66,836,234 | 0.98% |
| 2025-10-14 | 34.57 | 34.99 | 32.36 | 32.67 | 32.50 | qfq | 4,218,000 | 140,599,994 | -5.22% |
| 2025-10-13 | 31.60 | 35.36 | 31.20 | 34.47 | 34.29 | qfq | 5,162,504 | 176,500,025 | 1.35% |
| 2025-10-10 | 32.75 | 34.47 | 32.75 | 34.01 | 33.83 | qfq | 4,852,500 | 163,422,931 | 1.77% |
| 2025-10-09 | 32.02 | 35.40 | 32.02 | 33.42 | 33.24 | qfq | 7,326,530 | 249,169,115 | 5.73% |
| 2025-09-30 | 30.20 | 31.76 | 29.60 | 31.61 | 31.44 | qfq | 5,310,428 | 163,216,007 | 6.07% |
| 2025-09-29 | 29.50 | 31.65 | 28.58 | 29.80 | 29.64 | qfq | 5,588,886 | 169,094,311 | 1.53% |
| 2025-09-26 | 30.39 | 30.50 | 29.30 | 29.35 | 29.19 | qfq | 5,366,076 | 160,346,054 | -3.90% |
| 2025-09-25 | 30.08 | 32.00 | 29.60 | 30.54 | 30.38 | qfq | 9,267,131 | 285,961,144 | 1.60% |
| 2025-09-24 | 25.05 | 30.06 | 24.86 | 30.06 | 29.90 | qfq | 7,401,243 | 207,637,429 | 20.00% |
| 2025-09-23 | 25.30 | 25.73 | 24.38 | 25.05 | 24.92 | qfq | 1,711,200 | 42,568,707 | -1.69% |
| 2025-09-22 | 25.89 | 26.67 | 25.40 | 25.48 | 25.35 | qfq | 1,360,729 | 35,245,733 | -1.62% |
| 2025-09-19 | 25.54 | 26.20 | 25.34 | 25.90 | 25.76 | qfq | 2,019,919 | 52,174,543 | 1.33% |
| 2025-09-18 | 26.54 | 26.60 | 25.27 | 25.56 | 25.42 | qfq | 2,492,019 | 64,814,761 | -3.91% |
| 2025-09-17 | 26.97 | 26.98 | 26.51 | 26.60 | 26.46 | qfq | 1,318,896 | 35,173,492 | -1.37% |
| 2025-09-16 | 26.95 | 27.33 | 26.31 | 26.97 | 26.83 | qfq | 1,909,396 | 51,100,425 | 0.11% |
| 2025-09-15 | 27.70 | 27.70 | 26.80 | 26.94 | 26.80 | qfq | 1,808,900 | 48,751,919 | -2.14% |
| 2025-09-12 | 27.77 | 27.88 | 27.25 | 27.53 | 27.38 | qfq | 2,400,000 | 66,086,721 | -1.08% |
| 2025-09-11 | 28.15 | 28.25 | 27.41 | 27.83 | 27.68 | qfq | 2,819,716 | 78,455,694 | -1.14% |
| 2025-09-10 | 27.65 | 28.53 | 27.45 | 28.15 | 28.00 | qfq | 4,866,218 | 136,162,670 | 1.22% |
| 2025-09-09 | 27.35 | 28.47 | 26.86 | 27.81 | 27.66 | qfq | 5,746,288 | 159,452,495 | 3.65% |
| 2025-09-08 | 25.08 | 28.00 | 25.05 | 26.83 | 26.69 | qfq | 5,854,050 | 155,193,620 | 7.41% |
| 2025-09-05 | 24.50 | 25.15 | 24.13 | 24.98 | 24.85 | qfq | 1,380,050 | 34,080,305 | 2.42% |
| 2025-09-04 | 24.22 | 24.69 | 23.82 | 24.39 | 24.26 | qfq | 1,346,996 | 32,798,039 | 0.70% |
| 2025-09-03 | 25.25 | 25.49 | 24.13 | 24.22 | 24.09 | qfq | 1,663,040 | 41,117,785 | -4.53% |
| 2025-09-02 | 25.77 | 25.99 | 25.05 | 25.37 | 25.24 | qfq | 1,676,741 | 42,530,794 | -1.70% |
| 2025-09-01 | 24.81 | 26.36 | 24.60 | 25.81 | 25.67 | qfq | 3,560,419 | 91,850,113 | 3.49% |
| 2025-08-29 | 25.02 | 25.56 | 24.87 | 24.94 | 24.81 | qfq | 1,298,300 | 32,562,737 | -1.15% |
| 2025-08-28 | 24.80 | 25.60 | 24.10 | 25.23 | 25.10 | qfq | 2,167,004 | 53,671,678 | 1.73% |
| 2025-08-27 | 26.18 | 26.20 | 24.72 | 24.80 | 24.67 | qfq | 3,075,000 | 78,149,126 | -4.94% |
| 2025-08-26 | 25.66 | 26.44 | 25.66 | 26.09 | 25.95 | qfq | 2,212,289 | 57,838,671 | 1.08% |
| 2025-08-25 | 25.68 | 26.00 | 25.42 | 25.81 | 25.67 | qfq | 1,999,940 | 51,396,004 | 0.86% |
| 2025-08-22 | 25.57 | 25.72 | 25.18 | 25.59 | 25.45 | qfq | 1,379,800 | 35,130,133 | 0.08% |
| 2025-08-21 | 25.62 | 25.89 | 25.46 | 25.57 | 25.43 | qfq | 1,732,605 | 44,483,585 | -0.16% |
| 2025-08-20 | 25.70 | 25.76 | 25.16 | 25.61 | 25.47 | qfq | 1,679,000 | 42,717,165 | -0.39% |
| 2025-08-19 | 24.91 | 25.98 | 24.74 | 25.71 | 25.57 | qfq | 2,754,992 | 70,298,752 | 3.21% |
| 2025-08-18 | 24.99 | 25.19 | 24.70 | 24.91 | 24.78 | qfq | 1,412,100 | 35,221,387 | 0.65% |
| 2025-08-15 | 24.56 | 24.89 | 24.49 | 24.75 | 24.62 | qfq | 1,517,442 | 37,459,717 | 0.77% |
| 2025-08-14 | 25.50 | 25.70 | 24.50 | 24.56 | 24.43 | qfq | 1,841,321 | 46,022,384 | -4.14% |
| 2025-08-13 | 25.89 | 25.90 | 25.25 | 25.62 | 25.48 | qfq | 1,625,600 | 41,465,289 | -0.54% |
| 2025-08-12 | 25.99 | 26.26 | 25.68 | 25.76 | 25.62 | qfq | 1,621,900 | 41,992,325 | -0.46% |
| 2025-08-11 | 25.76 | 26.13 | 25.75 | 25.88 | 25.74 | qfq | 1,809,492 | 46,907,874 | 0.50% |
| 2025-08-08 | 25.30 | 25.78 | 25.12 | 25.75 | 25.61 | qfq | 1,587,400 | 40,439,419 | 1.46% |
| 2025-08-07 | 25.33 | 26.03 | 25.11 | 25.38 | 25.25 | qfq | 2,238,000 | 57,276,788 | 0.59% |
| 2025-08-06 | 25.23 | 25.33 | 24.80 | 25.23 | 25.10 | qfq | 1,282,100 | 32,170,596 | -0.04% |
| 2025-08-05 | 25.30 | 25.44 | 25.13 | 25.24 | 25.11 | qfq | 1,067,103 | 26,947,655 | 0.08% |
| 2025-08-04 | 25.15 | 25.39 | 24.80 | 25.22 | 25.09 | qfq | 1,170,102 | 29,495,834 | 0.24% |
| 2025-08-01 | 24.70 | 25.24 | 24.50 | 25.16 | 25.03 | qfq | 1,379,800 | 34,583,695 | 2.23% |
| 2025-07-31 | 25.09 | 25.39 | 24.55 | 24.61 | 24.48 | qfq | 1,593,402 | 39,697,630 | -1.68% |
| 2025-07-30 | 25.26 | 25.26 | 24.63 | 25.03 | 24.90 | qfq | 1,413,099 | 35,240,408 | -0.71% |
| 2025-07-29 | 25.70 | 25.90 | 24.93 | 25.21 | 25.08 | qfq | 1,820,700 | 45,963,509 | -1.91% |
| 2025-07-28 | 24.99 | 25.97 | 24.90 | 25.70 | 25.56 | qfq | 2,373,400 | 60,518,085 | 2.80% |
| 2025-07-25 | 24.57 | 25.12 | 24.26 | 25.00 | 24.87 | qfq | 1,714,596 | 42,383,338 | 1.75% |
| 2025-07-24 | 24.89 | 24.89 | 24.50 | 24.57 | 24.44 | qfq | 1,915,660 | 47,136,808 | -1.25% |
| 2025-07-23 | 24.82 | 25.03 | 24.54 | 24.88 | 24.75 | qfq | 1,385,200 | 34,405,957 | 0.40% |
| 2025-07-22 | 25.51 | 25.51 | 24.55 | 24.78 | 24.65 | qfq | 3,071,600 | 76,398,713 | -2.52% |
| 2025-07-21 | 25.65 | 26.00 | 25.31 | 25.42 | 25.29 | qfq | 2,714,800 | 69,353,965 | -1.82% |
| 2025-07-18 | 24.67 | 26.33 | 24.67 | 25.89 | 25.75 | qfq | 4,382,198 | 112,089,869 | 4.69% |
| 2025-07-17 | 24.24 | 24.91 | 24.10 | 24.73 | 24.60 | qfq | 1,738,400 | 42,620,181 | 2.23% |
| 2025-07-16 | 24.00 | 24.49 | 24.00 | 24.19 | 24.06 | qfq | 1,243,226 | 30,120,335 | 0.50% |
| 2025-07-15 | 24.59 | 24.69 | 23.74 | 24.07 | 23.94 | qfq | 1,773,330 | 42,740,880 | -2.43% |
| 2025-07-14 | 24.58 | 24.80 | 24.45 | 24.67 | 24.54 | qfq | 1,239,700 | 30,508,173 | 0.90% |
| 2025-07-11 | 25.10 | 25.10 | 24.43 | 24.45 | 24.32 | qfq | 1,968,400 | 48,539,664 | -2.04% |
| 2025-07-10 | 24.66 | 25.17 | 24.38 | 24.96 | 24.83 | qfq | 2,170,000 | 53,694,100 | 1.34% |
| 2025-07-09 | 24.75 | 24.78 | 24.39 | 24.63 | 24.50 | qfq | 1,826,416 | 44,912,364 | -0.48% |
| 2025-07-08 | 24.98 | 25.23 | 24.42 | 24.75 | 24.62 | qfq | 2,641,200 | 65,219,206 | -1.47% |
| 2025-07-07 | 24.80 | 25.16 | 24.69 | 25.12 | 24.99 | qfq | 2,281,784 | 56,829,016 | 1.29% |
| 2025-07-04 | 26.00 | 26.38 | 24.65 | 24.80 | 24.67 | qfq | 5,121,864 | 129,408,484 | -5.20% |
| 2025-07-03 | 26.55 | 26.66 | 26.09 | 26.16 | 26.02 | qfq | 3,058,780 | 80,228,177 | -2.21% |
| 2025-07-02 | 26.18 | 26.75 | 25.85 | 26.75 | 26.61 | qfq | 4,420,151 | 116,607,826 | 1.63% |
| 2025-07-01 | 26.90 | 27.15 | 25.89 | 26.32 | 26.18 | qfq | 4,158,672 | 109,390,552 | -2.08% |
| 2025-06-30 | 26.95 | 27.40 | 26.50 | 26.88 | 26.74 | qfq | 4,740,589 | 127,688,915 | -0.67% |
| 2025-06-27 | 27.50 | 29.43 | 27.01 | 27.06 | 26.92 | qfq | 7,366,224 | 204,112,322 | -2.94% |
| 2025-06-26 | 25.51 | 28.30 | 25.51 | 27.88 | 27.73 | qfq | 9,468,893 | 252,173,224 | 8.02% |
| 2025-06-25 | 24.53 | 26.44 | 24.38 | 25.81 | 25.67 | qfq | 8,639,819 | 219,398,982 | 4.32% |
| 2025-06-24 | 23.75 | 25.12 | 23.52 | 24.74 | 24.61 | qfq | 7,639,187 | 184,572,289 | -0.32% |
| 2025-06-23 | 23.70 | 25.43 | 23.39 | 24.82 | 24.69 | qfq | 9,164,477 | 225,318,332 | 6.30% |
| 2025-06-20 | 23.30 | 23.96 | 23.09 | 23.35 | 23.23 | qfq | 4,085,443 | 95,872,217 | -2.06% |
| 2025-06-19 | 23.88 | 23.99 | 22.90 | 23.84 | 23.71 | qfq | 6,614,525 | 155,622,736 | -3.09% |
| 2025-06-18 | 23.28 | 25.20 | 22.52 | 24.60 | 24.47 | qfq | 9,535,197 | 228,094,715 | 4.24% |
| 2025-06-17 | 22.70 | 23.88 | 22.38 | 23.60 | 23.48 | qfq | 7,879,850 | 182,293,261 | 1.77% |
| 2025-06-16 | 23.93 | 23.93 | 22.81 | 23.19 | 23.07 | qfq | 8,063,415 | 187,280,294 | -3.90% |
| 2025-06-13 | 22.35 | 25.50 | 22.18 | 24.13 | 24.00 | qfq | 12,388,735 | 295,358,778 | 9.19% |
| 2025-06-12 | 22.19 | 22.27 | 21.86 | 22.10 | 21.98 | qfq | 2,302,100 | 50,666,184 | -0.58% |
| 2025-06-11 | 22.25 | 22.46 | 21.80 | 22.23 | 22.11 | qfq | 3,416,784 | 75,697,343 | 0.36% |
| 2025-06-10 | 22.60 | 22.61 | 21.77 | 22.15 | 22.03 | qfq | 4,596,469 | 102,249,865 | -2.25% |
| 2025-06-09 | 20.86 | 22.82 | 20.85 | 22.66 | 22.54 | qfq | 7,120,717 | 157,111,225 | 8.84% |
| 2025-06-06 | 21.21 | 21.34 | 20.76 | 20.82 | 20.71 | qfq | 2,988,218 | 62,730,753 | -1.84% |
| 2025-06-05 | 22.00 | 22.14 | 20.96 | 21.21 | 21.10 | qfq | 5,334,400 | 113,469,825 | -4.37% |
| 2025-06-04 | 21.10 | 22.39 | 20.93 | 22.18 | 22.06 | qfq | 6,501,577 | 142,905,999 | 4.82% |
| 2025-06-03 | 20.70 | 21.36 | 20.42 | 21.16 | 21.05 | qfq | 4,778,005 | 99,952,410 | 0.24% |
| 2025-05-30 | 21.96 | 22.27 | 21.11 | 21.11 | 21.00 | qfq | 7,308,100 | 156,679,384 | -7.41% |
| 2025-05-29 | 20.86 | 23.84 | 20.52 | 22.80 | 22.68 | qfq | 10,506,645 | 234,881,598 | 9.99% |
| 2025-05-28 | 20.27 | 21.59 | 20.19 | 20.73 | 20.62 | qfq | 6,120,898 | 127,866,391 | 3.65% |
| 2025-05-27 | 20.60 | 20.68 | 19.78 | 20.00 | 19.89 | qfq | 3,448,418 | 69,363,901 | -1.57% |
| 2025-05-26 | 19.30 | 20.60 | 19.21 | 20.32 | 20.21 | qfq | 4,406,601 | 88,316,772 | 5.28% |
| 2025-05-23 | 19.30 | 19.65 | 19.22 | 19.30 | 19.20 | qfq | 1,261,072 | 24,500,150 | -0.41% |
| 2025-05-22 | 19.59 | 19.79 | 19.25 | 19.38 | 19.28 | qfq | 1,319,000 | 25,673,745 | -3.00% |
| 2025-05-21 | 20.10 | 20.44 | 19.84 | 19.98 | 19.49 | qfq | 1,479,700 | 29,696,641 | -0.60% |
| 2025-05-20 | 20.15 | 20.15 | 19.72 | 20.10 | 19.61 | qfq | 1,139,800 | 22,797,719 | 0.70% |
| 2025-05-19 | 19.84 | 19.97 | 19.51 | 19.96 | 19.47 | qfq | 1,191,400 | 23,706,222 | 1.11% |
| 2025-05-16 | 19.66 | 19.93 | 19.60 | 19.74 | 19.25 | qfq | 1,100,516 | 21,785,784 | 0.00% |
| 2025-05-15 | 19.55 | 19.85 | 19.40 | 19.74 | 19.25 | qfq | 1,151,999 | 22,691,599 | 0.97% |
| 2025-05-14 | 19.83 | 19.96 | 19.52 | 19.55 | 19.07 | qfq | 871,100 | 17,127,893 | -1.36% |
| 2025-05-13 | 20.10 | 20.10 | 19.66 | 19.82 | 19.33 | qfq | 1,261,600 | 24,998,165 | -0.55% |
| 2025-05-12 | 19.89 | 20.25 | 19.72 | 19.93 | 19.44 | qfq | 1,576,500 | 31,372,893 | 0.86% |
| 2025-05-09 | 19.81 | 20.19 | 19.75 | 19.76 | 19.27 | qfq | 1,510,600 | 30,075,875 | -0.75% |
| 2025-05-08 | 19.81 | 20.05 | 19.62 | 19.91 | 19.42 | qfq | 2,009,800 | 39,800,346 | 0.45% |
| 2025-05-07 | 19.46 | 19.94 | 19.46 | 19.82 | 19.33 | qfq | 2,452,998 | 48,406,589 | 2.69% |
| 2025-05-06 | 19.23 | 19.56 | 19.10 | 19.30 | 18.83 | qfq | 2,756,300 | 53,037,697 | 0.52% |
| 2025-04-30 | 19.37 | 19.58 | 19.15 | 19.20 | 18.73 | qfq | 839,443 | 16,183,979 | -0.67% |
| 2025-04-29 | 18.94 | 19.43 | 18.67 | 19.33 | 18.85 | qfq | 1,306,700 | 25,155,186 | 2.60% |
| 2025-04-28 | 18.98 | 19.07 | 18.48 | 18.84 | 18.38 | qfq | 724,200 | 13,617,807 | -0.37% |
| 2025-04-25 | 19.05 | 19.05 | 18.75 | 18.91 | 18.44 | qfq | 750,900 | 14,183,644 | -0.11% |
| 2025-04-24 | 19.44 | 19.55 | 18.75 | 18.93 | 18.46 | qfq | 1,571,615 | 29,856,557 | -2.42% |
| 2025-04-23 | 19.20 | 19.73 | 19.20 | 19.40 | 18.92 | qfq | 1,087,315 | 21,239,620 | 0.57% |
| 2025-04-22 | 18.80 | 19.37 | 18.64 | 19.29 | 18.82 | qfq | 1,538,157 | 29,323,698 | 1.58% |
| 2025-04-21 | 18.54 | 19.01 | 18.34 | 18.99 | 18.52 | qfq | 1,453,000 | 27,014,670 | 1.50% |
| 2025-04-18 | 18.76 | 18.94 | 18.47 | 18.71 | 18.25 | qfq | 823,700 | 15,390,568 | -1.16% |
| 2025-04-17 | 18.96 | 19.23 | 18.45 | 18.93 | 18.46 | qfq | 1,194,357 | 22,670,337 | 0.91% |
| 2025-04-16 | 18.64 | 18.91 | 18.18 | 18.76 | 18.30 | qfq | 1,383,400 | 25,696,961 | 0.64% |
| 2025-04-15 | 18.36 | 18.79 | 18.36 | 18.64 | 18.18 | qfq | 821,600 | 15,248,700 | 1.03% |
| 2025-04-14 | 17.98 | 18.65 | 17.98 | 18.45 | 18.00 | qfq | 1,493,365 | 27,558,474 | 3.54% |
| 2025-04-11 | 17.77 | 18.15 | 17.77 | 17.82 | 17.38 | qfq | 969,300 | 17,380,222 | -0.39% |
| 2025-04-10 | 17.62 | 18.20 | 17.62 | 17.89 | 17.45 | qfq | 1,653,000 | 29,734,170 | 2.52% |
| 2025-04-09 | 16.58 | 17.56 | 15.71 | 17.45 | 17.02 | qfq | 1,908,000 | 32,030,164 | 2.65% |
| 2025-04-08 | 16.60 | 17.49 | 16.59 | 17.00 | 16.58 | qfq | 2,120,957 | 36,106,421 | 4.10% |
| 2025-04-07 | 18.50 | 18.60 | 15.75 | 16.33 | 15.93 | qfq | 2,904,640 | 49,046,578 | -16.81% |
| 2025-04-03 | 19.66 | 19.76 | 19.21 | 19.63 | 19.15 | qfq | 1,299,000 | 25,371,816 | -0.36% |
| 2025-04-02 | 19.98 | 20.03 | 19.65 | 19.70 | 19.22 | qfq | 1,953,137 | 38,665,278 | -1.40% |
| 2025-04-01 | 19.12 | 20.45 | 19.12 | 19.98 | 19.49 | qfq | 3,192,800 | 63,330,709 | 4.55% |
| 2025-03-31 | 19.20 | 19.30 | 18.82 | 19.11 | 18.64 | qfq | 962,400 | 18,305,336 | -0.98% |
| 2025-03-28 | 19.76 | 19.85 | 19.15 | 19.30 | 18.83 | qfq | 1,532,300 | 29,714,506 | -2.67% |
| 2025-03-27 | 19.71 | 19.90 | 19.53 | 19.83 | 19.34 | qfq | 1,341,136 | 26,480,170 | 0.61% |
| 2025-03-26 | 19.24 | 19.77 | 19.06 | 19.71 | 19.23 | qfq | 1,589,711 | 31,173,679 | 3.03% |
| 2025-03-25 | 19.12 | 19.51 | 18.88 | 19.13 | 18.66 | qfq | 1,249,100 | 23,937,856 | 0.16% |
| 2025-03-24 | 19.60 | 19.74 | 18.76 | 19.10 | 18.63 | qfq | 2,252,936 | 43,332,903 | -3.19% |
| 2025-03-21 | 19.85 | 20.33 | 19.69 | 19.73 | 19.24 | qfq | 3,022,448 | 60,190,307 | -0.40% |
| 2025-03-20 | 19.79 | 19.90 | 19.48 | 19.81 | 19.32 | qfq | 1,540,414 | 30,373,195 | 0.46% |
| 2025-03-19 | 19.68 | 19.92 | 19.52 | 19.72 | 19.23 | qfq | 1,464,014 | 28,858,154 | 0.10% |
| 2025-03-18 | 19.69 | 19.73 | 19.50 | 19.70 | 19.22 | qfq | 1,145,400 | 22,459,734 | -0.10% |
| 2025-03-17 | 19.38 | 19.95 | 19.28 | 19.72 | 19.23 | qfq | 1,561,700 | 30,598,512 | 1.86% |
| 2025-03-14 | 19.11 | 19.43 | 18.86 | 19.36 | 18.88 | qfq | 1,355,952 | 26,052,477 | 1.52% |
| 2025-03-13 | 19.10 | 19.20 | 18.71 | 19.07 | 18.60 | qfq | 1,115,200 | 21,109,901 | -0.68% |
| 2025-03-12 | 19.17 | 19.25 | 19.06 | 19.20 | 18.73 | qfq | 921,566 | 17,662,146 | 0.26% |
| 2025-03-11 | 19.19 | 19.19 | 18.88 | 19.15 | 18.68 | qfq | 893,614 | 17,008,989 | -0.16% |
| 2025-03-10 | 18.98 | 19.29 | 18.92 | 19.18 | 18.71 | qfq | 1,293,136 | 24,753,951 | 1.16% |
| 2025-03-07 | 19.02 | 19.15 | 18.80 | 18.96 | 18.49 | qfq | 1,088,914 | 20,703,389 | -0.52% |
| 2025-03-06 | 18.73 | 19.13 | 18.71 | 19.06 | 18.59 | qfq | 1,473,514 | 27,957,159 | 1.76% |
| 2025-03-05 | 18.89 | 18.92 | 18.56 | 18.73 | 18.27 | qfq | 864,404 | 16,136,865 | -0.64% |
| 2025-03-04 | 18.50 | 18.85 | 18.44 | 18.85 | 18.39 | qfq | 695,540 | 13,014,022 | 1.56% |
| 2025-03-03 | 18.52 | 18.95 | 18.36 | 18.56 | 18.10 | qfq | 1,085,340 | 20,284,116 | 0.71% |
| 2025-02-28 | 18.80 | 18.87 | 18.34 | 18.43 | 17.98 | qfq | 1,024,200 | 19,008,103 | -2.33% |
| 2025-02-27 | 19.08 | 19.08 | 18.49 | 18.87 | 18.41 | qfq | 1,061,209 | 19,899,616 | -0.47% |
| 2025-02-26 | 18.71 | 19.09 | 18.71 | 18.96 | 18.49 | qfq | 1,032,700 | 19,592,703 | 0.90% |
| 2025-02-25 | 19.04 | 19.04 | 18.71 | 18.79 | 18.33 | qfq | 949,968 | 17,929,612 | -1.36% |
| 2025-02-24 | 18.64 | 19.09 | 18.51 | 19.05 | 18.58 | qfq | 1,461,597 | 27,545,963 | 2.25% |
| 2025-02-21 | 18.68 | 18.69 | 18.38 | 18.63 | 18.17 | qfq | 1,012,200 | 18,770,144 | -0.05% |
| 2025-02-20 | 18.57 | 18.68 | 18.41 | 18.64 | 18.18 | qfq | 582,563 | 10,822,854 | 0.38% |
| 2025-02-19 | 18.30 | 18.60 | 18.10 | 18.57 | 18.11 | qfq | 814,705 | 15,059,330 | 1.20% |
| 2025-02-18 | 18.80 | 18.87 | 18.25 | 18.35 | 17.90 | qfq | 839,701 | 15,583,290 | -2.60% |
| 2025-02-17 | 18.52 | 18.86 | 18.36 | 18.84 | 18.38 | qfq | 978,715 | 18,316,445 | 2.45% |
| 2025-02-14 | 18.41 | 18.59 | 18.36 | 18.39 | 17.94 | qfq | 726,500 | 13,413,538 | -0.27% |
| 2025-02-13 | 18.86 | 18.91 | 18.44 | 18.44 | 17.99 | qfq | 990,379 | 18,422,781 | -2.02% |
| 2025-02-12 | 18.75 | 18.94 | 18.71 | 18.82 | 18.36 | qfq | 1,020,416 | 19,201,945 | 0.16% |
| 2025-02-11 | 18.79 | 18.89 | 18.56 | 18.79 | 18.33 | qfq | 852,200 | 15,955,850 | 0.00% |
| 2025-02-10 | 18.68 | 18.81 | 18.50 | 18.79 | 18.33 | qfq | 867,000 | 16,195,952 | 0.91% |
| 2025-02-07 | 18.51 | 18.79 | 18.41 | 18.62 | 18.16 | qfq | 1,158,900 | 21,592,309 | 0.92% |
| 2025-02-06 | 18.41 | 18.54 | 18.20 | 18.45 | 18.00 | qfq | 993,700 | 18,289,862 | 0.54% |
| 2025-02-05 | 18.58 | 18.61 | 18.26 | 18.35 | 17.90 | qfq | 752,300 | 13,822,659 | 0.38% |
| 2025-01-27 | 18.17 | 18.57 | 18.15 | 18.28 | 17.83 | qfq | 744,178 | 13,688,766 | 0.61% |
| 2025-01-24 | 18.00 | 18.24 | 17.93 | 18.17 | 17.72 | qfq | 763,948 | 13,822,251 | 1.11% |
| 2025-01-23 | 18.09 | 18.27 | 17.97 | 17.97 | 17.53 | qfq | 721,800 | 13,090,454 | 0.67% |
| 2025-01-22 | 17.90 | 18.04 | 17.78 | 17.85 | 17.41 | qfq | 536,400 | 9,601,708 | -0.89% |
| 2025-01-21 | 18.18 | 18.35 | 17.92 | 18.01 | 17.57 | qfq | 610,700 | 11,023,430 | -0.94% |
| 2025-01-20 | 17.88 | 18.24 | 17.73 | 18.18 | 17.73 | qfq | 1,059,100 | 19,135,729 | 2.36% |
| 2025-01-17 | 17.57 | 17.86 | 17.51 | 17.76 | 17.32 | qfq | 599,000 | 10,613,575 | 0.06% |
| 2025-01-16 | 17.79 | 18.08 | 17.56 | 17.75 | 17.31 | qfq | 1,041,134 | 18,518,892 | -0.22% |
| 2025-01-15 | 17.98 | 18.00 | 17.53 | 17.79 | 17.35 | qfq | 1,144,888 | 20,316,603 | -0.39% |
| 2025-01-14 | 17.18 | 17.86 | 17.08 | 17.86 | 17.42 | qfq | 1,588,028 | 27,858,501 | 4.20% |
| 2025-01-13 | 17.52 | 17.81 | 16.93 | 17.14 | 16.72 | qfq | 1,675,800 | 28,939,081 | 1.06% |
| 2025-01-10 | 17.55 | 17.72 | 16.96 | 16.96 | 16.54 | qfq | 1,022,000 | 17,709,947 | -3.53% |
| 2025-01-09 | 17.83 | 17.83 | 17.47 | 17.58 | 17.15 | qfq | 635,300 | 11,211,559 | -0.17% |
| 2025-01-08 | 17.57 | 17.81 | 17.15 | 17.61 | 17.18 | qfq | 934,100 | 16,380,802 | -0.06% |
| 2025-01-07 | 17.25 | 17.64 | 17.11 | 17.62 | 17.19 | qfq | 924,400 | 16,080,135 | 2.20% |
| 2025-01-06 | 17.09 | 17.42 | 16.50 | 17.24 | 16.82 | qfq | 1,125,515 | 19,202,127 | 0.94% |
| 2025-01-03 | 17.95 | 18.13 | 17.00 | 17.08 | 16.66 | qfq | 1,858,303 | 32,405,613 | -4.42% |
| 2025-01-02 | 18.31 | 18.58 | 17.73 | 17.87 | 17.43 | qfq | 1,145,215 | 20,778,181 | -2.35% |
| 2024-12-31 | 18.68 | 18.77 | 18.09 | 18.30 | 17.85 | qfq | 1,032,610 | 19,002,038 | -1.35% |
| 2024-12-30 | 18.63 | 18.76 | 18.12 | 18.55 | 18.09 | qfq | 752,507 | 13,891,300 | -0.59% |
| 2024-12-27 | 18.98 | 18.98 | 18.61 | 18.66 | 18.20 | qfq | 1,023,807 | 19,256,750 | -0.37% |
| 2024-12-26 | 18.45 | 19.02 | 18.35 | 18.73 | 18.27 | qfq | 852,509 | 16,012,073 | 1.52% |
| 2024-12-25 | 18.59 | 18.75 | 18.11 | 18.45 | 18.00 | qfq | 978,800 | 17,967,276 | -1.60% |
| 2024-12-24 | 18.86 | 19.05 | 18.39 | 18.75 | 18.29 | qfq | 1,066,743 | 19,939,079 | 0.37% |
| 2024-12-23 | 19.81 | 19.85 | 18.59 | 18.68 | 18.22 | qfq | 2,179,186 | 41,395,599 | -5.75% |
| 2024-12-20 | 19.52 | 20.03 | 19.52 | 19.82 | 19.33 | qfq | 919,270 | 18,253,605 | 1.23% |
| 2024-12-19 | 19.50 | 19.76 | 19.32 | 19.58 | 19.10 | qfq | 945,949 | 18,461,566 | -0.46% |
| 2024-12-18 | 19.85 | 19.94 | 19.32 | 19.67 | 19.19 | qfq | 1,096,800 | 21,614,460 | -0.41% |
| 2024-12-17 | 20.65 | 20.65 | 19.60 | 19.75 | 19.26 | qfq | 1,718,596 | 34,324,999 | -4.03% |
| 2024-12-16 | 20.53 | 20.81 | 20.36 | 20.58 | 20.07 | qfq | 1,767,149 | 36,396,172 | 0.64% |
| 2024-12-13 | 20.95 | 20.95 | 20.40 | 20.45 | 19.95 | qfq | 1,963,796 | 40,447,947 | -2.48% |
| 2024-12-12 | 21.09 | 21.20 | 20.76 | 20.97 | 20.45 | qfq | 2,145,109 | 44,916,742 | 0.14% |
| 2024-12-11 | 21.09 | 21.60 | 20.71 | 20.94 | 20.42 | qfq | 3,119,613 | 65,404,146 | -1.69% |
| 2024-12-10 | 20.80 | 21.43 | 20.55 | 21.30 | 20.78 | qfq | 4,633,414 | 97,631,232 | 4.36% |
| 2024-12-09 | 20.48 | 20.48 | 20.07 | 20.41 | 19.91 | qfq | 1,593,400 | 32,354,940 | 0.20% |
| 2024-12-06 | 20.41 | 20.51 | 20.16 | 20.37 | 19.87 | qfq | 1,459,680 | 29,727,298 | -0.15% |
| 2024-12-05 | 20.25 | 20.55 | 20.15 | 20.40 | 19.90 | qfq | 1,292,900 | 26,354,804 | 0.94% |
| 2024-12-04 | 20.49 | 20.69 | 20.08 | 20.21 | 19.71 | qfq | 1,617,436 | 33,047,782 | -0.54% |
| 2024-12-03 | 20.42 | 20.54 | 20.17 | 20.32 | 19.82 | qfq | 1,477,600 | 30,024,673 | 0.10% |
| 2024-12-02 | 20.17 | 20.40 | 20.05 | 20.30 | 19.80 | qfq | 1,642,596 | 33,317,921 | 1.00% |
| 2024-11-29 | 19.84 | 20.17 | 19.55 | 20.10 | 19.61 | qfq | 1,379,309 | 27,501,980 | 1.26% |
| 2024-11-28 | 19.48 | 19.98 | 19.43 | 19.85 | 19.36 | qfq | 1,285,000 | 25,424,949 | 1.85% |
| 2024-11-27 | 19.48 | 19.50 | 18.74 | 19.49 | 19.01 | qfq | 1,156,001 | 22,152,186 | 0.46% |
| 2024-11-26 | 19.69 | 20.04 | 19.40 | 19.40 | 18.92 | qfq | 963,400 | 18,917,693 | -2.51% |
| 2024-11-25 | 19.65 | 19.90 | 19.41 | 19.90 | 19.41 | qfq | 1,204,500 | 23,680,466 | 1.12% |
| 2024-11-22 | 20.58 | 20.85 | 19.63 | 19.68 | 19.20 | qfq | 2,161,365 | 43,818,055 | -4.47% |
| 2024-11-21 | 20.35 | 21.18 | 20.20 | 20.60 | 20.09 | qfq | 2,548,346 | 52,898,410 | 1.53% |
| 2024-11-20 | 19.75 | 20.50 | 19.75 | 20.29 | 19.79 | qfq | 2,319,388 | 46,901,051 | 3.57% |
| 2024-11-19 | 18.78 | 19.59 | 18.78 | 19.59 | 19.11 | qfq | 1,157,800 | 22,266,909 | 3.49% |
| 2024-11-18 | 19.42 | 19.60 | 18.70 | 18.93 | 18.46 | qfq | 1,448,500 | 27,642,640 | -1.92% |
| 2024-11-15 | 19.58 | 19.93 | 19.25 | 19.30 | 18.83 | qfq | 1,405,733 | 27,651,267 | -1.43% |
| 2024-11-14 | 20.32 | 20.47 | 19.52 | 19.58 | 19.10 | qfq | 1,465,500 | 29,149,898 | -3.69% |
| 2024-11-13 | 19.91 | 20.55 | 19.86 | 20.33 | 19.83 | qfq | 1,497,400 | 30,272,294 | 1.04% |
| 2024-11-12 | 20.50 | 20.72 | 19.88 | 20.12 | 19.62 | qfq | 2,495,300 | 50,761,730 | -2.00% |
| 2024-11-11 | 20.14 | 20.54 | 20.01 | 20.53 | 20.02 | qfq | 1,944,900 | 39,550,439 | 1.63% |
| 2024-11-08 | 20.56 | 20.65 | 20.09 | 20.20 | 19.70 | qfq | 2,295,500 | 46,725,382 | -1.22% |
| 2024-11-07 | 19.87 | 20.50 | 19.69 | 20.45 | 19.95 | qfq | 2,511,100 | 50,901,158 | 3.02% |
| 2024-11-06 | 19.74 | 20.16 | 19.50 | 19.85 | 19.36 | qfq | 2,001,300 | 39,859,693 | 0.51% |
| 2024-11-05 | 19.22 | 19.75 | 19.05 | 19.75 | 19.26 | qfq | 1,836,913 | 35,865,845 | 2.65% |
| 2024-11-04 | 18.99 | 19.25 | 18.51 | 19.24 | 18.77 | qfq | 1,287,729 | 24,561,573 | 2.18% |
| 2024-11-01 | 19.60 | 19.67 | 18.50 | 18.83 | 18.37 | qfq | 2,514,996 | 47,591,745 | -4.03% |
| 2024-10-31 | 19.50 | 19.95 | 19.35 | 19.62 | 19.14 | qfq | 2,396,212 | 47,102,019 | 0.36% |
| 2024-10-30 | 19.69 | 19.75 | 19.22 | 19.55 | 19.07 | qfq | 1,383,232 | 26,967,091 | 0.05% |
| 2024-10-29 | 20.23 | 20.48 | 19.53 | 19.54 | 19.06 | qfq | 2,031,500 | 40,269,173 | -3.41% |
| 2024-10-28 | 19.92 | 20.34 | 19.77 | 20.23 | 19.73 | qfq | 2,338,437 | 47,091,525 | 2.17% |
| 2024-10-25 | 19.46 | 20.13 | 19.43 | 19.80 | 19.31 | qfq | 2,470,900 | 48,902,491 | 1.69% |
| 2024-10-24 | 19.90 | 19.98 | 19.28 | 19.47 | 18.99 | qfq | 2,079,461 | 40,591,153 | -2.16% |
| 2024-10-23 | 19.52 | 20.10 | 19.30 | 19.90 | 19.41 | qfq | 3,233,914 | 63,921,551 | 1.84% |
| 2024-10-22 | 19.28 | 19.78 | 19.13 | 19.54 | 19.06 | qfq | 2,578,100 | 50,245,515 | 1.35% |
| 2024-10-21 | 19.19 | 19.57 | 18.88 | 19.28 | 18.81 | qfq | 2,816,114 | 54,116,361 | 0.73% |
| 2024-10-18 | 18.42 | 19.49 | 18.39 | 19.14 | 18.67 | qfq | 2,873,815 | 54,455,727 | 2.74% |
| 2024-10-17 | 18.20 | 19.07 | 18.20 | 18.63 | 18.17 | qfq | 2,736,688 | 51,334,214 | 1.47% |
| 2024-10-16 | 17.97 | 18.60 | 17.71 | 18.36 | 17.91 | qfq | 1,946,672 | 35,666,297 | 0.77% |
| 2024-10-15 | 18.80 | 19.06 | 18.20 | 18.22 | 17.77 | qfq | 3,053,235 | 56,891,203 | -3.80% |
| 2024-10-14 | 18.76 | 19.06 | 18.41 | 18.94 | 18.47 | qfq | 2,798,402 | 52,491,369 | 2.71% |
| 2024-10-11 | 19.92 | 20.00 | 18.10 | 18.44 | 17.99 | qfq | 4,740,252 | 89,630,516 | -10.92% |
| 2024-10-10 | 22.00 | 22.00 | 19.58 | 20.70 | 20.19 | qfq | 7,116,941 | 146,688,779 | -6.80% |
| 2024-10-09 | 19.41 | 23.90 | 18.70 | 22.21 | 21.66 | qfq | 12,023,559 | 260,229,998 | 10.94% |
| 2024-10-08 | 21.76 | 21.78 | 18.60 | 20.02 | 19.53 | qfq | 5,296,288 | 106,170,328 | 7.98% |
| 2024-09-30 | 17.38 | 18.98 | 16.88 | 18.54 | 18.08 | qfq | 4,349,076 | 78,022,445 | 11.35% |
| 2024-09-27 | 16.08 | 16.85 | 16.05 | 16.65 | 16.24 | qfq | 2,012,187 | 33,024,702 | 4.65% |
| 2024-09-26 | 15.58 | 15.93 | 15.56 | 15.91 | 15.52 | qfq | 1,070,785 | 16,908,092 | 1.92% |
| 2024-09-25 | 15.79 | 16.05 | 15.60 | 15.61 | 15.23 | qfq | 1,520,699 | 24,048,513 | -0.19% |
| 2024-09-24 | 15.40 | 15.68 | 15.31 | 15.64 | 15.26 | qfq | 1,496,479 | 23,258,268 | 0.90% |
| 2024-09-23 | 15.09 | 15.99 | 14.96 | 15.50 | 15.12 | qfq | 1,660,987 | 25,623,913 | 1.11% |
| 2024-09-20 | 14.95 | 15.50 | 14.72 | 15.33 | 14.95 | qfq | 1,271,900 | 19,246,774 | 2.96% |
| 2024-09-19 | 14.79 | 15.01 | 14.67 | 14.89 | 14.52 | qfq | 701,100 | 10,438,036 | 1.85% |
| 2024-09-18 | 14.87 | 14.99 | 14.33 | 14.62 | 14.26 | qfq | 695,078 | 10,125,662 | -2.08% |
| 2024-09-13 | 15.27 | 15.29 | 14.88 | 14.93 | 14.56 | qfq | 482,698 | 7,265,690 | -1.65% |
| 2024-09-12 | 15.56 | 15.71 | 15.16 | 15.18 | 14.81 | qfq | 608,672 | 9,403,267 | -2.13% |
| 2024-09-11 | 15.45 | 15.68 | 15.45 | 15.51 | 15.13 | qfq | 333,200 | 5,181,603 | -0.89% |
| 2024-09-10 | 15.50 | 15.69 | 15.38 | 15.65 | 15.26 | qfq | 384,200 | 5,966,214 | 0.84% |
| 2024-09-09 | 15.61 | 15.72 | 15.36 | 15.52 | 15.14 | qfq | 471,153 | 7,310,624 | -0.64% |
| 2024-09-06 | 16.07 | 16.08 | 15.61 | 15.62 | 15.24 | qfq | 604,000 | 9,512,008 | -2.68% |
| 2024-09-05 | 15.92 | 16.15 | 15.89 | 16.05 | 15.66 | qfq | 486,100 | 7,785,061 | 1.07% |
| 2024-09-04 | 15.88 | 16.00 | 15.76 | 15.88 | 15.49 | qfq | 478,800 | 7,596,964 | -0.87% |
| 2024-09-03 | 15.90 | 16.10 | 15.85 | 16.02 | 15.63 | qfq | 697,276 | 11,139,207 | 0.31% |
| 2024-09-02 | 16.13 | 16.41 | 15.97 | 15.97 | 15.58 | qfq | 906,200 | 14,685,124 | -0.81% |
| 2024-08-30 | 15.88 | 16.35 | 15.88 | 16.10 | 15.70 | qfq | 968,107 | 15,634,995 | 1.39% |
| 2024-08-29 | 15.60 | 15.96 | 15.58 | 15.88 | 15.49 | qfq | 889,200 | 14,079,484 | 0.57% |
| 2024-08-28 | 15.80 | 16.07 | 15.53 | 15.79 | 15.40 | qfq | 896,300 | 14,179,470 | -0.32% |
| 2024-08-27 | 15.90 | 16.19 | 15.71 | 15.84 | 15.45 | qfq | 891,000 | 14,180,119 | -0.38% |
| 2024-08-26 | 15.77 | 16.05 | 15.68 | 15.90 | 15.51 | qfq | 820,900 | 13,036,172 | 0.82% |
| 2024-08-23 | 16.34 | 16.37 | 15.58 | 15.77 | 15.38 | qfq | 1,699,800 | 27,026,184 | -4.25% |
| 2024-08-22 | 17.16 | 17.30 | 16.45 | 16.47 | 16.06 | qfq | 2,231,700 | 37,410,503 | -4.52% |
| 2024-08-21 | 16.98 | 17.80 | 16.80 | 17.25 | 16.83 | qfq | 3,040,300 | 52,447,109 | 0.58% |
| 2024-08-20 | 17.65 | 17.65 | 16.98 | 17.15 | 16.73 | qfq | 3,541,846 | 61,054,925 | -6.28% |
| 2024-08-19 | 16.21 | 19.26 | 16.05 | 18.30 | 17.85 | qfq | 5,025,785 | 86,824,580 | 11.79% |
| 2024-08-16 | 16.71 | 16.82 | 16.18 | 16.37 | 15.97 | qfq | 1,638,400 | 26,835,338 | -1.80% |
| 2024-08-15 | 17.01 | 17.15 | 16.62 | 16.67 | 16.26 | qfq | 1,803,600 | 30,319,383 | -1.71% |
| 2024-08-14 | 17.38 | 17.54 | 16.94 | 16.96 | 16.54 | qfq | 2,402,972 | 41,324,747 | -0.53% |
| 2024-08-13 | 16.40 | 17.19 | 16.36 | 17.05 | 16.63 | qfq | 2,751,196 | 46,360,154 | 2.22% |
| 2024-08-12 | 16.17 | 16.88 | 16.16 | 16.68 | 16.27 | qfq | 2,537,248 | 41,945,150 | 4.91% |
| 2024-08-09 | 16.14 | 16.26 | 15.86 | 15.90 | 15.51 | qfq | 829,227 | 13,342,826 | -0.69% |
| 2024-08-08 | 16.26 | 16.28 | 15.92 | 16.01 | 15.62 | qfq | 1,054,500 | 16,966,198 | -1.54% |
| 2024-08-07 | 16.30 | 16.64 | 16.22 | 16.26 | 15.86 | qfq | 700,900 | 11,456,193 | -0.91% |
| 2024-08-06 | 15.93 | 16.65 | 15.93 | 16.41 | 16.01 | qfq | 1,468,100 | 23,937,272 | 3.08% |
| 2024-08-05 | 16.56 | 16.76 | 15.91 | 15.92 | 15.53 | qfq | 2,150,703 | 35,121,639 | -5.80% |
| 2024-08-02 | 16.58 | 17.39 | 16.45 | 16.90 | 16.48 | qfq | 3,142,803 | 53,189,865 | 2.80% |
| 2024-08-01 | 16.33 | 16.46 | 16.24 | 16.44 | 16.04 | qfq | 1,020,200 | 16,700,952 | 0.92% |
| 2024-07-31 | 15.95 | 16.33 | 15.84 | 16.29 | 15.89 | qfq | 1,012,206 | 16,400,023 | 1.88% |
| 2024-07-30 | 16.00 | 16.18 | 15.95 | 15.99 | 15.60 | qfq | 569,872 | 9,148,252 | -0.19% |
| 2024-07-29 | 16.20 | 16.20 | 15.89 | 16.02 | 15.63 | qfq | 609,566 | 9,773,780 | -0.87% |
| 2024-07-26 | 15.98 | 16.20 | 15.97 | 16.16 | 15.76 | qfq | 816,200 | 13,164,676 | 1.13% |
| 2024-07-25 | 15.80 | 16.15 | 15.71 | 15.98 | 15.59 | qfq | 867,100 | 13,833,969 | 0.82% |
| 2024-07-24 | 15.70 | 16.15 | 15.53 | 15.85 | 15.46 | qfq | 865,900 | 13,778,156 | 0.44% |
| 2024-07-23 | 16.30 | 16.59 | 15.75 | 15.78 | 15.39 | qfq | 973,304 | 15,744,138 | -1.31% |
| 2024-07-22 | 15.90 | 16.00 | 15.79 | 15.99 | 15.60 | qfq | 704,900 | 11,217,013 | 0.44% |
| 2024-07-19 | 16.06 | 16.09 | 15.79 | 15.92 | 15.53 | qfq | 703,900 | 11,226,475 | -0.19% |
| 2024-07-18 | 16.35 | 16.66 | 15.86 | 15.95 | 15.56 | qfq | 1,236,806 | 19,893,602 | -3.27% |
| 2024-07-17 | 16.55 | 16.87 | 16.05 | 16.49 | 16.08 | qfq | 729,224 | 12,071,009 | -1.08% |
| 2024-07-16 | 16.80 | 17.04 | 16.47 | 16.67 | 16.26 | qfq | 897,500 | 14,965,488 | -1.71% |
| 2024-07-15 | 16.80 | 17.48 | 16.71 | 16.96 | 16.54 | qfq | 1,625,600 | 27,884,333 | 0.30% |
| 2024-07-12 | 17.12 | 17.36 | 16.82 | 16.91 | 16.49 | qfq | 1,038,035 | 17,698,419 | -1.46% |
| 2024-07-11 | 17.05 | 17.22 | 16.85 | 17.16 | 16.74 | qfq | 1,459,300 | 24,929,009 | 2.39% |
| 2024-07-10 | 16.46 | 17.10 | 16.44 | 16.76 | 16.35 | qfq | 1,434,300 | 24,145,954 | 1.02% |
| 2024-07-09 | 16.50 | 16.68 | 16.00 | 16.59 | 16.18 | qfq | 1,707,900 | 27,937,283 | -1.25% |
| 2024-07-08 | 16.55 | 17.32 | 15.98 | 16.80 | 16.39 | qfq | 1,696,571 | 27,946,271 | 1.51% |
| 2024-07-05 | 16.34 | 16.70 | 16.00 | 16.55 | 16.14 | qfq | 889,771 | 14,585,597 | 0.98% |
| 2024-07-04 | 17.15 | 17.28 | 16.39 | 16.39 | 15.99 | qfq | 1,662,400 | 27,720,666 | -4.49% |
| 2024-07-03 | 17.67 | 17.87 | 17.12 | 17.16 | 16.74 | qfq | 1,382,867 | 23,991,260 | -3.81% |
| 2024-07-02 | 17.62 | 17.85 | 17.44 | 17.84 | 17.40 | qfq | 1,790,884 | 31,683,789 | 1.25% |
| 2024-07-01 | 17.55 | 17.90 | 17.03 | 17.62 | 17.19 | qfq | 1,771,700 | 30,811,597 | -0.45% |
| 2024-06-28 | 17.33 | 18.19 | 17.15 | 17.70 | 17.26 | qfq | 2,415,606 | 42,767,814 | 1.72% |
| 2024-06-27 | 18.11 | 18.13 | 17.20 | 17.40 | 16.97 | qfq | 2,894,440 | 51,059,901 | -4.71% |
| 2024-06-26 | 18.23 | 18.35 | 17.60 | 18.26 | 17.81 | qfq | 3,774,404 | 67,873,498 | -1.30% |
| 2024-06-25 | 17.11 | 19.50 | 17.06 | 18.50 | 18.04 | qfq | 5,478,600 | 99,096,575 | 3.82% |
| 2024-06-24 | 16.60 | 18.56 | 16.55 | 17.82 | 17.38 | qfq | 4,663,705 | 82,396,044 | 8.79% |
| 2024-06-21 | 16.66 | 16.99 | 16.00 | 16.38 | 15.98 | qfq | 1,148,700 | 19,020,140 | 1.11% |
| 2024-06-20 | 16.73 | 16.73 | 16.16 | 16.20 | 15.80 | qfq | 745,100 | 12,206,368 | -2.70% |
| 2024-06-19 | 16.70 | 16.92 | 16.63 | 16.65 | 16.24 | qfq | 644,100 | 10,794,348 | -0.12% |
| 2024-06-18 | 16.38 | 16.68 | 16.35 | 16.67 | 16.26 | qfq | 582,972 | 9,656,900 | 1.89% |
| 2024-06-17 | 16.68 | 16.76 | 16.30 | 16.36 | 15.96 | qfq | 693,324 | 11,426,262 | -2.15% |
| 2024-06-14 | 16.65 | 16.79 | 16.32 | 16.72 | 16.31 | qfq | 498,500 | 8,304,369 | 0.42% |
| 2024-06-13 | 16.61 | 16.83 | 16.46 | 16.65 | 16.24 | qfq | 691,779 | 11,490,405 | 0.24% |
| 2024-06-12 | 16.27 | 16.61 | 16.15 | 16.61 | 16.20 | qfq | 724,116 | 11,939,131 | 2.09% |
| 2024-06-11 | 16.16 | 16.28 | 15.90 | 16.27 | 15.87 | qfq | 677,800 | 10,906,611 | -0.67% |
| 2024-06-07 | 15.87 | 16.58 | 15.80 | 16.38 | 15.98 | qfq | 1,310,000 | 21,231,013 | 4.73% |
| 2024-06-06 | 16.71 | 16.83 | 15.48 | 15.64 | 15.26 | qfq | 1,641,200 | 26,167,248 | -5.84% |
| 2024-06-05 | 16.88 | 17.02 | 16.61 | 16.61 | 16.20 | qfq | 821,500 | 13,750,386 | -4.15% |
| 2024-06-04 | 17.94 | 17.94 | 17.00 | 17.33 | 16.52 | qfq | 1,429,900 | 24,881,174 | -3.40% |
| 2024-06-03 | 18.33 | 18.33 | 17.56 | 17.94 | 17.11 | qfq | 1,370,200 | 24,444,976 | -1.54% |
| 2024-05-31 | 18.08 | 18.24 | 17.72 | 18.22 | 17.37 | qfq | 1,621,855 | 29,183,369 | 0.16% |
| 2024-05-30 | 17.89 | 18.60 | 17.89 | 18.19 | 17.34 | qfq | 1,831,746 | 33,499,345 | 1.51% |
| 2024-05-29 | 17.66 | 18.15 | 17.59 | 17.92 | 17.09 | qfq | 1,003,000 | 17,949,675 | 0.67% |
| 2024-05-28 | 17.84 | 18.25 | 17.74 | 17.80 | 16.97 | qfq | 1,239,604 | 22,272,456 | -1.28% |
| 2024-05-27 | 18.40 | 18.40 | 17.56 | 18.03 | 17.19 | qfq | 1,714,200 | 30,574,889 | -0.11% |
| 2024-05-24 | 18.38 | 18.39 | 17.99 | 18.05 | 17.21 | qfq | 1,363,600 | 24,852,699 | -0.82% |
| 2024-05-23 | 18.70 | 18.70 | 18.16 | 18.20 | 17.35 | qfq | 1,660,847 | 30,475,111 | -2.73% |
| 2024-05-22 | 19.24 | 19.24 | 18.65 | 18.71 | 17.84 | qfq | 1,727,400 | 32,405,618 | -1.53% |
| 2024-05-21 | 19.46 | 19.46 | 18.79 | 19.00 | 18.12 | qfq | 2,275,509 | 43,334,342 | -1.96% |
| 2024-05-20 | 19.30 | 19.38 | 19.05 | 19.38 | 18.48 | qfq | 2,581,600 | 49,637,062 | 0.10% |
| 2024-05-17 | 18.98 | 19.40 | 18.72 | 19.36 | 18.46 | qfq | 3,636,738 | 69,437,074 | 1.89% |
| 2024-05-16 | 18.46 | 19.49 | 18.22 | 19.00 | 18.12 | qfq | 4,258,007 | 80,785,973 | 4.80% |
| 2024-05-15 | 18.10 | 18.29 | 17.80 | 18.13 | 17.29 | qfq | 1,143,506 | 20,743,351 | 0.22% |
| 2024-05-14 | 17.96 | 18.28 | 17.86 | 18.09 | 17.25 | qfq | 1,386,400 | 25,141,776 | 1.63% |
| 2024-05-13 | 18.42 | 18.42 | 17.59 | 17.80 | 16.97 | qfq | 1,871,751 | 33,478,475 | -3.31% |
| 2024-05-10 | 19.01 | 19.14 | 18.32 | 18.41 | 17.55 | qfq | 2,505,258 | 46,438,494 | -3.36% |
| 2024-05-09 | 18.87 | 19.40 | 18.81 | 19.05 | 18.16 | qfq | 2,362,080 | 45,201,727 | 1.01% |
| 2024-05-08 | 19.22 | 19.22 | 18.72 | 18.86 | 17.98 | qfq | 2,334,505 | 44,096,968 | -2.38% |
| 2024-05-07 | 19.64 | 19.70 | 19.20 | 19.32 | 18.42 | qfq | 3,059,424 | 59,094,336 | -1.13% |
| 2024-05-06 | 18.45 | 19.68 | 18.45 | 19.54 | 18.63 | qfq | 4,637,743 | 89,107,344 | 7.07% |
| 2024-04-30 | 18.90 | 19.10 | 18.20 | 18.25 | 17.40 | qfq | 3,038,200 | 56,348,417 | -3.90% |
| 2024-04-29 | 18.40 | 19.05 | 18.15 | 18.99 | 18.11 | qfq | 3,463,996 | 64,853,185 | 3.43% |
| 2024-04-26 | 17.97 | 18.46 | 17.56 | 18.36 | 17.51 | qfq | 3,269,680 | 59,295,496 | 1.83% |
| 2024-04-25 | 18.01 | 18.61 | 17.92 | 18.03 | 17.19 | qfq | 2,706,727 | 49,515,868 | -1.21% |
| 2024-04-24 | 17.54 | 18.33 | 17.54 | 18.25 | 17.40 | qfq | 2,950,088 | 53,338,775 | 2.01% |
| 2024-04-23 | 17.77 | 18.50 | 17.59 | 17.89 | 17.06 | qfq | 3,475,377 | 62,493,907 | -0.56% |
| 2024-04-22 | 19.28 | 19.75 | 17.91 | 17.99 | 17.15 | qfq | 5,104,619 | 94,488,543 | -10.05% |
| 2024-04-19 | 18.92 | 20.76 | 18.56 | 20.00 | 19.07 | qfq | 7,178,426 | 141,099,987 | 4.17% |
| 2024-04-18 | 18.99 | 19.88 | 18.66 | 19.20 | 18.31 | qfq | 5,925,001 | 114,019,780 | 0.95% |
| 2024-04-17 | 17.57 | 19.05 | 17.57 | 19.02 | 18.13 | qfq | 5,820,957 | 108,620,665 | 11.23% |
| 2024-04-16 | 19.48 | 19.80 | 17.01 | 17.10 | 16.30 | qfq | 6,156,879 | 110,627,292 | -14.93% |
| 2024-04-15 | 21.65 | 22.08 | 19.88 | 20.10 | 19.16 | qfq | 6,838,407 | 142,338,880 | -12.30% |
| 2024-04-12 | 23.10 | 23.89 | 22.50 | 22.92 | 21.85 | qfq | 7,995,011 | 184,595,085 | -4.98% |
| 2024-04-11 | 21.89 | 25.69 | 21.80 | 24.12 | 23.00 | qfq | 11,798,145 | 283,465,078 | 7.20% |
| 2024-04-10 | 21.05 | 22.99 | 20.02 | 22.50 | 21.45 | qfq | 8,283,508 | 178,599,014 | 4.26% |
| 2024-04-09 | 21.21 | 22.50 | 20.35 | 21.58 | 20.58 | qfq | 5,996,369 | 128,535,693 | 1.84% |
| 2024-04-08 | 22.35 | 23.35 | 20.98 | 21.19 | 20.20 | qfq | 7,560,065 | 167,935,022 | -9.37% |
| 2024-04-03 | 20.50 | 23.97 | 20.10 | 23.38 | 22.29 | qfq | 9,750,376 | 211,099,157 | 11.87% |
| 2024-04-02 | 21.89 | 24.50 | 20.87 | 20.90 | 19.93 | qfq | 11,396,268 | 258,076,503 | -6.99% |
| 2024-04-01 | 20.82 | 22.48 | 19.98 | 22.47 | 21.42 | qfq | 9,442,459 | 200,256,828 | 10.58% |
| 2024-03-29 | 19.06 | 20.64 | 18.90 | 20.32 | 19.37 | qfq | 7,861,737 | 156,585,905 | 5.50% |
| 2024-03-28 | 17.50 | 19.37 | 17.31 | 19.26 | 18.36 | qfq | 7,318,091 | 135,977,030 | 5.36% |
| 2024-03-27 | 17.98 | 20.51 | 17.59 | 18.28 | 17.43 | qfq | 7,282,302 | 137,813,408 | 1.11% |
| 2024-03-26 | 17.11 | 18.48 | 16.73 | 18.08 | 17.24 | qfq | 4,829,686 | 85,224,914 | 4.99% |
| 2024-03-25 | 17.24 | 17.66 | 17.11 | 17.22 | 16.42 | qfq | 2,176,090 | 37,799,896 | -1.20% |
| 2024-03-22 | 17.69 | 17.88 | 17.12 | 17.43 | 16.62 | qfq | 2,158,694 | 37,716,965 | -1.80% |
| 2024-03-21 | 17.75 | 17.94 | 17.32 | 17.75 | 16.92 | qfq | 1,988,010 | 35,045,017 | -0.56% |
| 2024-03-20 | 17.48 | 18.17 | 17.38 | 17.85 | 17.02 | qfq | 2,587,682 | 46,047,624 | 1.77% |
| 2024-03-19 | 17.56 | 17.73 | 17.44 | 17.54 | 16.72 | qfq | 1,664,703 | 29,275,317 | -0.17% |
| 2024-03-18 | 17.40 | 17.58 | 17.22 | 17.57 | 16.75 | qfq | 2,103,230 | 36,522,944 | 1.80% |
| 2024-03-15 | 16.71 | 17.49 | 16.58 | 17.26 | 16.46 | qfq | 2,717,985 | 46,506,707 | 2.74% |
| 2024-03-14 | 16.72 | 17.30 | 16.40 | 16.80 | 16.02 | qfq | 2,654,384 | 44,760,445 | 0.54% |
| 2024-03-13 | 16.68 | 16.80 | 16.37 | 16.71 | 15.93 | qfq | 1,405,800 | 23,312,618 | 0.30% |
| 2024-03-12 | 16.28 | 16.69 | 16.22 | 16.66 | 15.88 | qfq | 1,579,025 | 25,980,435 | 2.40% |
| 2024-03-11 | 15.92 | 16.27 | 15.83 | 16.27 | 15.51 | qfq | 1,169,300 | 18,768,818 | 2.84% |
| 2024-03-08 | 15.67 | 15.95 | 15.53 | 15.82 | 15.08 | qfq | 911,348 | 14,361,709 | 0.32% |
| 2024-03-07 | 15.92 | 16.27 | 15.69 | 15.77 | 15.04 | qfq | 1,432,104 | 22,863,696 | 0.00% |
| 2024-03-06 | 15.49 | 15.88 | 15.39 | 15.77 | 15.04 | qfq | 1,304,500 | 20,468,771 | 1.94% |
| 2024-03-05 | 16.06 | 16.06 | 15.30 | 15.47 | 14.75 | qfq | 1,345,538 | 21,034,169 | -3.79% |
| 2024-03-04 | 16.21 | 16.47 | 15.63 | 16.08 | 15.33 | qfq | 1,206,323 | 19,273,129 | -0.80% |
| 2024-03-01 | 16.08 | 16.33 | 15.80 | 16.21 | 15.46 | qfq | 1,652,704 | 26,573,994 | 1.38% |
| 2024-02-29 | 15.44 | 15.99 | 15.15 | 15.99 | 15.25 | qfq | 2,071,128 | 32,625,987 | 3.83% |
| 2024-02-28 | 17.24 | 17.75 | 15.32 | 15.40 | 14.68 | qfq | 3,186,358 | 52,466,634 | -10.67% |
| 2024-02-27 | 16.61 | 17.24 | 16.40 | 17.24 | 16.44 | qfq | 1,541,498 | 26,058,753 | 3.79% |
| 2024-02-26 | 16.19 | 16.98 | 16.18 | 16.61 | 15.84 | qfq | 2,042,547 | 33,819,714 | 2.15% |
| 2024-02-23 | 15.47 | 16.49 | 15.42 | 16.26 | 15.50 | qfq | 2,174,100 | 34,529,430 | 5.11% |
| 2024-02-22 | 14.98 | 15.50 | 14.98 | 15.47 | 14.75 | qfq | 1,681,260 | 25,757,741 | 2.86% |
| 2024-02-21 | 14.47 | 15.49 | 14.42 | 15.04 | 14.34 | qfq | 2,403,716 | 36,253,397 | 2.73% |
| 2024-02-20 | 14.25 | 14.65 | 13.97 | 14.64 | 13.96 | qfq | 2,078,318 | 29,897,736 | 2.31% |
| 2024-02-19 | 13.72 | 14.48 | 13.55 | 14.31 | 13.64 | qfq | 2,842,376 | 40,260,694 | 6.63% |
| 2024-02-08 | 12.45 | 13.47 | 11.88 | 13.42 | 12.80 | qfq | 3,136,997 | 40,050,426 | 10.27% |
| 2024-02-07 | 13.03 | 13.75 | 12.02 | 12.17 | 11.60 | qfq | 3,388,548 | 42,428,402 | -8.63% |
| 2024-02-06 | 13.23 | 13.95 | 12.16 | 13.32 | 12.70 | qfq | 2,984,032 | 38,249,220 | -2.27% |
| 2024-02-05 | 15.80 | 15.80 | 13.19 | 13.63 | 13.00 | qfq | 2,691,400 | 37,617,730 | -13.90% |
| 2024-02-02 | 17.00 | 17.37 | 15.36 | 15.83 | 15.09 | qfq | 1,625,720 | 26,401,934 | -6.88% |
| 2024-02-01 | 17.43 | 17.57 | 16.65 | 17.00 | 16.21 | qfq | 1,293,369 | 22,039,405 | -2.47% |
| 2024-01-31 | 19.15 | 19.15 | 17.36 | 17.43 | 16.62 | qfq | 1,452,544 | 26,085,518 | -7.14% |
| 2024-01-30 | 20.26 | 20.26 | 18.64 | 18.77 | 17.90 | qfq | 1,030,400 | 19,579,002 | -3.20% |
| 2024-01-29 | 20.25 | 20.42 | 19.38 | 19.39 | 18.49 | qfq | 1,111,800 | 21,920,395 | -4.62% |
| 2024-01-26 | 20.32 | 20.67 | 20.21 | 20.33 | 19.38 | qfq | 1,060,189 | 21,673,641 | 0.89% |
| 2024-01-25 | 19.11 | 20.17 | 18.98 | 20.15 | 19.21 | qfq | 1,120,626 | 22,083,206 | 5.72% |
| 2024-01-24 | 18.79 | 19.21 | 18.32 | 19.06 | 18.17 | qfq | 1,080,900 | 20,300,806 | 1.44% |
| 2024-01-23 | 18.97 | 19.21 | 18.36 | 18.79 | 17.92 | qfq | 1,195,218 | 22,331,819 | -0.95% |
| 2024-01-22 | 20.15 | 20.21 | 18.83 | 18.97 | 18.09 | qfq | 1,187,513 | 23,265,142 | -5.86% |
| 2024-01-19 | 20.45 | 20.63 | 20.10 | 20.15 | 19.21 | qfq | 690,700 | 14,031,583 | -1.47% |
| 2024-01-18 | 20.40 | 20.74 | 20.03 | 20.45 | 19.50 | qfq | 1,197,286 | 24,362,235 | -1.59% |
| 2024-01-17 | 21.49 | 21.49 | 20.74 | 20.78 | 19.81 | qfq | 823,800 | 17,331,431 | -2.49% |
| 2024-01-16 | 21.56 | 21.63 | 21.08 | 21.31 | 20.32 | qfq | 1,153,900 | 24,554,838 | -0.93% |
| 2024-01-15 | 22.03 | 22.03 | 21.31 | 21.51 | 20.51 | qfq | 1,408,600 | 30,418,560 | -2.23% |
| 2024-01-12 | 22.14 | 22.94 | 21.97 | 22.00 | 20.98 | qfq | 2,419,400 | 54,501,842 | 0.27% |
| 2024-01-11 | 21.85 | 21.98 | 21.41 | 21.94 | 20.92 | qfq | 770,800 | 16,741,114 | 1.90% |
| 2024-01-10 | 21.70 | 21.93 | 21.38 | 21.53 | 20.53 | qfq | 988,900 | 21,421,879 | -0.78% |
| 2024-01-09 | 21.38 | 21.98 | 21.38 | 21.70 | 20.69 | qfq | 1,106,700 | 24,038,773 | 1.54% |
| 2024-01-08 | 21.80 | 21.93 | 21.37 | 21.37 | 20.38 | qfq | 810,053 | 17,522,736 | -2.20% |
| 2024-01-05 | 22.20 | 22.30 | 21.78 | 21.85 | 20.83 | qfq | 1,053,418 | 23,216,613 | -1.27% |
| 2024-01-04 | 21.95 | 22.37 | 21.89 | 22.13 | 21.10 | qfq | 1,166,171 | 25,827,727 | 0.64% |
| 2024-01-03 | 22.49 | 22.60 | 21.86 | 21.99 | 20.97 | qfq | 2,096,600 | 46,455,852 | -3.47% |
| 2024-01-02 | 22.25 | 22.90 | 22.19 | 22.78 | 21.72 | qfq | 2,996,845 | 68,046,000 | 3.31% |
| 2023-12-29 | 21.95 | 22.10 | 21.88 | 22.05 | 21.02 | qfq | 542,671 | 11,942,005 | 0.68% |
| 2023-12-28 | 21.40 | 22.01 | 21.06 | 21.90 | 20.88 | qfq | 797,516 | 17,322,584 | 2.43% |
| 2023-12-27 | 21.42 | 21.50 | 21.21 | 21.38 | 20.38 | qfq | 729,410 | 15,584,563 | 0.33% |
| 2023-12-26 | 21.42 | 21.54 | 21.16 | 21.31 | 20.32 | qfq | 776,900 | 16,567,709 | -0.47% |
| 2023-12-25 | 21.82 | 21.82 | 21.23 | 21.41 | 20.41 | qfq | 1,066,600 | 22,882,823 | -1.97% |
| 2023-12-22 | 22.21 | 22.27 | 21.70 | 21.84 | 20.82 | qfq | 772,916 | 16,916,096 | -1.62% |
| 2023-12-21 | 21.90 | 22.29 | 21.58 | 22.20 | 21.17 | qfq | 938,500 | 20,580,460 | 0.82% |
| 2023-12-20 | 22.04 | 22.43 | 21.97 | 22.02 | 21.00 | qfq | 986,722 | 21,917,644 | -0.50% |
| 2023-12-19 | 22.09 | 22.19 | 21.86 | 22.13 | 21.10 | qfq | 855,602 | 18,844,261 | 0.82% |
| 2023-12-18 | 22.23 | 22.33 | 21.87 | 21.95 | 20.93 | qfq | 738,109 | 16,289,692 | -1.39% |
| 2023-12-15 | 22.26 | 22.45 | 22.19 | 22.26 | 21.22 | qfq | 722,428 | 16,113,049 | 0.00% |
| 2023-12-14 | 22.25 | 22.49 | 22.22 | 22.26 | 21.22 | qfq | 710,636 | 15,874,897 | -0.22% |
| 2023-12-13 | 22.25 | 22.57 | 22.15 | 22.31 | 21.27 | qfq | 699,512 | 15,646,669 | -0.09% |
| 2023-12-12 | 22.51 | 22.51 | 22.10 | 22.33 | 21.29 | qfq | 735,516 | 16,384,074 | -0.62% |
| 2023-12-11 | 22.18 | 22.55 | 21.91 | 22.47 | 21.42 | qfq | 1,291,046 | 28,764,881 | 1.31% |
| 2023-12-08 | 22.78 | 22.90 | 22.18 | 22.18 | 21.15 | qfq | 1,065,212 | 23,946,474 | -1.81% |
| 2023-12-07 | 22.80 | 22.87 | 22.43 | 22.59 | 21.54 | qfq | 806,300 | 18,216,748 | -0.48% |
| 2023-12-06 | 22.60 | 22.99 | 22.49 | 22.70 | 21.64 | qfq | 965,036 | 22,034,269 | 0.44% |
| 2023-12-05 | 23.40 | 23.40 | 22.60 | 22.60 | 21.55 | qfq | 926,570 | 21,195,806 | -2.54% |
| 2023-12-04 | 23.29 | 23.59 | 23.19 | 23.19 | 22.11 | qfq | 854,869 | 19,930,566 | -0.39% |
| 2023-12-01 | 23.30 | 23.45 | 23.01 | 23.28 | 22.20 | qfq | 735,400 | 17,081,704 | -0.04% |
| 2023-11-30 | 23.50 | 23.68 | 23.02 | 23.29 | 22.21 | qfq | 897,378 | 20,867,973 | -0.81% |
| 2023-11-29 | 23.68 | 23.73 | 23.40 | 23.48 | 22.39 | qfq | 691,000 | 16,250,776 | -0.63% |
| 2023-11-28 | 23.33 | 23.79 | 23.14 | 23.63 | 22.53 | qfq | 995,615 | 23,503,762 | 1.33% |
| 2023-11-27 | 23.40 | 23.59 | 23.11 | 23.32 | 22.23 | qfq | 888,739 | 20,730,156 | -0.17% |
| 2023-11-24 | 23.96 | 24.02 | 23.27 | 23.36 | 22.27 | qfq | 1,400,100 | 32,890,711 | -2.46% |
| 2023-11-23 | 23.54 | 23.96 | 23.53 | 23.95 | 22.84 | qfq | 976,757 | 23,291,036 | 1.18% |
| 2023-11-22 | 23.90 | 24.10 | 23.65 | 23.67 | 22.57 | qfq | 1,197,300 | 28,521,330 | -0.92% |
| 2023-11-21 | 24.50 | 24.50 | 23.81 | 23.89 | 22.78 | qfq | 1,598,010 | 38,514,791 | -1.61% |
| 2023-11-20 | 24.04 | 24.28 | 23.93 | 24.28 | 23.15 | qfq | 1,203,000 | 29,071,792 | 1.00% |
| 2023-11-17 | 24.08 | 24.18 | 23.88 | 24.04 | 22.92 | qfq | 930,872 | 22,350,230 | 0.04% |
| 2023-11-16 | 24.34 | 24.47 | 24.03 | 24.03 | 22.91 | qfq | 1,540,962 | 37,327,089 | -1.27% |
| 2023-11-15 | 24.18 | 24.39 | 24.05 | 24.34 | 23.21 | qfq | 1,925,400 | 46,724,654 | 1.25% |
| 2023-11-14 | 24.08 | 24.24 | 23.84 | 24.04 | 22.92 | qfq | 1,000,416 | 23,989,245 | -0.12% |
| 2023-11-13 | 24.26 | 24.32 | 23.71 | 24.07 | 22.95 | qfq | 1,550,329 | 37,159,044 | 0.42% |
| 2023-11-10 | 23.70 | 24.02 | 23.32 | 23.97 | 22.85 | qfq | 1,723,470 | 40,963,900 | 1.27% |
| 2023-11-09 | 23.59 | 24.16 | 23.54 | 23.67 | 22.57 | qfq | 1,559,400 | 37,142,554 | 0.25% |
| 2023-11-08 | 23.84 | 23.99 | 23.37 | 23.61 | 22.51 | qfq | 1,275,700 | 30,056,584 | -0.80% |
| 2023-11-07 | 23.80 | 23.83 | 23.40 | 23.80 | 22.69 | qfq | 1,176,300 | 27,801,183 | 0.42% |
| 2023-11-06 | 23.45 | 23.77 | 23.29 | 23.70 | 22.60 | qfq | 1,135,397 | 26,796,288 | 1.85% |
| 2023-11-03 | 23.00 | 23.41 | 22.95 | 23.27 | 22.19 | qfq | 951,045 | 22,144,694 | 1.53% |
| 2023-11-02 | 23.44 | 23.47 | 22.90 | 22.92 | 21.85 | qfq | 956,416 | 22,089,565 | -1.55% |
| 2023-11-01 | 23.15 | 23.40 | 22.99 | 23.28 | 22.20 | qfq | 932,600 | 21,680,112 | 0.87% |
| 2023-10-31 | 23.22 | 23.49 | 22.93 | 23.08 | 22.01 | qfq | 1,250,317 | 28,980,306 | -0.56% |
| 2023-10-30 | 23.21 | 23.30 | 22.90 | 23.21 | 22.13 | qfq | 1,187,270 | 27,491,024 | -0.43% |
| 2023-10-27 | 22.68 | 23.50 | 22.48 | 23.31 | 22.23 | qfq | 1,859,505 | 42,938,464 | 2.78% |
| 2023-10-26 | 22.66 | 23.12 | 22.37 | 22.68 | 21.62 | qfq | 1,265,994 | 28,616,522 | -0.79% |
| 2023-10-25 | 22.32 | 23.03 | 22.32 | 22.86 | 21.80 | qfq | 1,758,845 | 40,043,255 | 2.37% |
| 2023-10-24 | 21.85 | 22.50 | 21.72 | 22.33 | 21.29 | qfq | 1,755,347 | 39,132,668 | 2.53% |
| 2023-10-23 | 22.40 | 22.55 | 21.60 | 21.78 | 20.77 | qfq | 1,439,016 | 31,497,313 | -2.77% |
| 2023-10-20 | 22.52 | 22.97 | 22.30 | 22.40 | 21.36 | qfq | 1,346,630 | 30,411,120 | -1.41% |
| 2023-10-19 | 22.96 | 23.28 | 22.51 | 22.72 | 21.66 | qfq | 1,565,400 | 35,768,896 | -0.35% |
| 2023-10-18 | 23.38 | 23.43 | 22.75 | 22.80 | 21.74 | qfq | 1,471,982 | 33,810,049 | -2.69% |
| 2023-10-17 | 23.84 | 23.84 | 23.27 | 23.43 | 22.34 | qfq | 1,460,310 | 34,232,224 | -0.59% |
| 2023-10-16 | 24.16 | 24.18 | 23.49 | 23.57 | 22.47 | qfq | 1,851,470 | 44,009,703 | -1.38% |
| 2023-10-13 | 24.01 | 24.20 | 23.80 | 23.90 | 22.79 | qfq | 1,674,328 | 40,093,702 | -0.87% |
| 2023-10-12 | 24.34 | 24.46 | 23.97 | 24.11 | 22.99 | qfq | 1,754,971 | 42,452,492 | -0.99% |
| 2023-10-11 | 25.00 | 25.07 | 24.22 | 24.35 | 23.22 | qfq | 3,045,303 | 74,344,297 | -2.56% |
| 2023-10-10 | 25.36 | 25.72 | 24.79 | 24.99 | 23.83 | qfq | 2,007,285 | 50,322,928 | -1.46% |
| 2023-10-09 | 25.30 | 25.68 | 25.10 | 25.36 | 24.18 | qfq | 2,202,800 | 55,851,741 | -0.70% |
| 2023-09-28 | 25.40 | 25.75 | 25.40 | 25.54 | 24.35 | qfq | 2,123,123 | 54,272,881 | 0.63% |
| 2023-09-27 | 25.45 | 25.83 | 25.24 | 25.38 | 24.20 | qfq | 2,399,290 | 61,206,442 | -0.74% |
| 2023-09-26 | 25.30 | 25.74 | 25.05 | 25.57 | 24.38 | qfq | 2,674,968 | 68,036,465 | 1.11% |
| 2023-09-25 | 25.12 | 25.88 | 25.05 | 25.29 | 24.11 | qfq | 2,799,497 | 71,148,644 | 0.32% |
| 2023-09-22 | 24.62 | 25.23 | 24.50 | 25.21 | 24.04 | qfq | 2,640,800 | 65,874,082 | 2.19% |
| 2023-09-21 | 25.63 | 25.69 | 24.51 | 24.67 | 23.52 | qfq | 4,157,126 | 103,653,190 | -3.48% |
| 2023-09-20 | 25.66 | 26.15 | 25.48 | 25.56 | 24.37 | qfq | 2,670,159 | 68,706,108 | -0.54% |
| 2023-09-19 | 25.93 | 26.29 | 25.66 | 25.70 | 24.50 | qfq | 3,459,175 | 89,711,207 | -1.98% |
| 2023-09-18 | 25.52 | 26.33 | 25.28 | 26.22 | 25.00 | qfq | 4,532,855 | 117,009,155 | 0.38% |
| 2023-09-15 | 27.13 | 27.78 | 26.00 | 26.12 | 24.90 | qfq | 6,661,343 | 178,247,764 | -4.67% |
| 2023-09-14 | 28.12 | 28.70 | 27.30 | 27.40 | 26.12 | qfq | 9,675,197 | 269,433,563 | -7.99% |
| 2023-09-13 | 26.38 | 30.78 | 26.20 | 29.78 | 28.39 | qfq | 14,764,412 | 413,928,754 | 14.19% |
| 2023-09-12 | 25.88 | 26.24 | 25.69 | 26.08 | 24.87 | qfq | 3,448,827 | 89,656,716 | 0.27% |
| 2023-09-11 | 25.81 | 26.17 | 25.36 | 26.01 | 24.80 | qfq | 3,192,395 | 82,392,871 | 0.46% |
| 2023-09-08 | 25.82 | 26.19 | 25.57 | 25.89 | 24.68 | qfq | 3,281,694 | 85,023,193 | 0.47% |
| 2023-09-07 | 26.65 | 26.86 | 25.73 | 25.77 | 24.57 | qfq | 5,101,598 | 133,454,400 | -3.59% |
| 2023-09-06 | 27.46 | 27.62 | 26.65 | 26.73 | 25.49 | qfq | 5,402,658 | 145,305,178 | -3.88% |
| 2023-09-05 | 28.62 | 28.80 | 27.10 | 27.81 | 26.52 | qfq | 7,680,519 | 212,506,099 | -2.63% |
| 2023-09-04 | 28.50 | 29.56 | 28.08 | 28.56 | 27.23 | qfq | 6,419,137 | 184,072,211 | 0.11% |
| 2023-09-01 | 31.37 | 31.70 | 28.43 | 28.53 | 27.20 | qfq | 10,658,233 | 316,672,386 | -12.54% |
| 2023-08-31 | 32.03 | 33.30 | 31.17 | 32.62 | 31.10 | qfq | 10,472,443 | 339,317,371 | -0.09% |
| 2023-08-30 | 32.94 | 34.10 | 32.18 | 32.65 | 31.13 | qfq | 11,717,589 | 386,393,385 | -7.06% |
| 2023-08-29 | 32.79 | 35.98 | 30.86 | 35.13 | 33.49 | qfq | 16,998,563 | 562,949,558 | 4.99% |
| 2023-08-28 | 32.98 | 34.99 | 30.55 | 33.46 | 31.90 | qfq | 15,088,684 | 500,357,129 | 3.91% |
| 2023-08-25 | 32.00 | 38.50 | 32.00 | 32.20 | 30.70 | qfq | 18,121,914 | 627,002,567 | -10.56% |
| 2023-08-24 | 33.40 | 38.58 | 30.63 | 36.00 | 34.32 | qfq | 21,738,449 | 735,890,055 | 11.08% |
| 2023-08-23 | 26.00 | 32.41 | 25.68 | 32.41 | 30.90 | qfq | 16,841,888 | 524,806,563 | 19.99% |
| 2023-08-22 | 24.71 | 28.39 | 24.55 | 27.01 | 25.75 | qfq | 9,431,390 | 246,795,760 | 8.21% |
| 2023-08-21 | 24.45 | 25.18 | 24.15 | 24.96 | 23.80 | qfq | 4,226,783 | 104,787,392 | 2.76% |
| 2023-08-18 | 23.42 | 24.86 | 23.42 | 24.29 | 23.16 | qfq | 4,190,664 | 102,183,870 | 2.84% |
| 2023-08-17 | 23.16 | 23.85 | 22.75 | 23.62 | 22.52 | qfq | 1,900,005 | 44,557,824 | 1.77% |
| 2023-08-16 | 22.79 | 23.72 | 22.68 | 23.21 | 22.13 | qfq | 1,952,245 | 45,433,356 | 1.89% |
| 2023-08-15 | 23.08 | 23.22 | 22.60 | 22.78 | 21.72 | qfq | 1,449,582 | 33,100,232 | -1.56% |
| 2023-08-14 | 23.40 | 23.59 | 22.92 | 23.14 | 22.06 | qfq | 2,123,782 | 49,288,860 | -3.02% |
| 2023-08-11 | 24.79 | 24.91 | 23.83 | 23.86 | 22.75 | qfq | 2,936,945 | 71,336,482 | -4.22% |
| 2023-08-10 | 24.70 | 25.50 | 24.37 | 24.91 | 23.75 | qfq | 3,286,695 | 81,424,086 | -1.35% |
| 2023-08-09 | 24.99 | 26.45 | 24.10 | 25.25 | 24.07 | qfq | 5,916,524 | 148,475,749 | 0.28% |
| 2023-08-08 | 23.95 | 25.73 | 23.81 | 25.18 | 24.01 | qfq | 5,930,437 | 148,860,837 | 5.89% |
| 2023-08-07 | 24.22 | 24.43 | 23.73 | 23.78 | 22.67 | qfq | 3,036,328 | 72,962,218 | -4.46% |
| 2023-08-04 | 24.17 | 25.21 | 23.72 | 24.89 | 23.73 | qfq | 4,646,684 | 114,661,216 | 2.68% |
| 2023-08-03 | 23.60 | 25.27 | 23.38 | 24.24 | 23.11 | qfq | 4,532,615 | 110,363,018 | 2.49% |
| 2023-08-02 | 23.69 | 23.88 | 23.55 | 23.65 | 22.55 | qfq | 1,745,573 | 41,412,257 | -0.71% |
| 2023-08-01 | 24.82 | 24.92 | 23.59 | 23.82 | 22.71 | qfq | 3,800,434 | 91,597,632 | -4.41% |
| 2023-07-31 | 23.45 | 26.58 | 22.91 | 24.92 | 23.76 | qfq | 6,875,573 | 170,036,231 | 7.41% |
| 2023-07-28 | 23.30 | 23.42 | 22.96 | 23.20 | 22.12 | qfq | 3,165,916 | 73,224,994 | -2.19% |
| 2023-07-27 | 24.00 | 24.51 | 23.20 | 23.72 | 22.62 | qfq | 5,738,654 | 135,770,168 | -5.38% |
| 2023-07-26 | 22.53 | 25.55 | 22.41 | 25.07 | 23.90 | qfq | 7,011,038 | 170,705,692 | 11.08% |
| 2023-07-25 | 22.16 | 22.61 | 22.14 | 22.57 | 21.52 | qfq | 671,868 | 15,060,546 | 2.13% |
| 2023-07-24 | 22.41 | 22.52 | 22.00 | 22.10 | 21.07 | qfq | 734,142 | 16,260,600 | -0.99% |
| 2023-07-21 | 21.92 | 22.89 | 21.83 | 22.32 | 21.28 | qfq | 1,272,895 | 28,524,779 | 1.04% |
| 2023-07-20 | 22.37 | 22.47 | 21.96 | 22.09 | 21.06 | qfq | 510,900 | 11,325,868 | -1.25% |
| 2023-07-19 | 22.28 | 22.60 | 22.15 | 22.37 | 21.33 | qfq | 594,002 | 13,280,704 | 0.27% |
| 2023-07-18 | 22.14 | 22.36 | 21.93 | 22.31 | 21.27 | qfq | 710,230 | 15,725,483 | 0.18% |