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
中科江南301153.SZ
最近收盘价16.372026-07-17
最近交易日2026-07-17
成交量（股）6,638,297
成交额（元）111,496,953
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.1587341 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-14 | cash_dividend | 0.178505 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-27 | 2024-05-09 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-27 | 2024-05-09 | bonus_share | — | — | 0.8 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.22 | 17.47 | 16.35 | 16.37 | 16.37 | qfq | 6,638,297 | 111,496,953 | -5.05% |
| 2026-07-16 | 15.95 | 17.52 | 15.95 | 17.24 | 17.24 | qfq | 9,227,053 | 156,502,577 | 7.08% |
| 2026-07-15 | 15.70 | 16.28 | 15.63 | 16.10 | 16.10 | qfq | 3,742,728 | 60,143,228 | 2.35% |
| 2026-07-14 | 15.79 | 15.90 | 15.43 | 15.73 | 15.73 | qfq | 3,334,667 | 52,145,462 | -0.32% |
| 2026-07-13 | 16.38 | 16.50 | 15.78 | 15.78 | 15.78 | qfq | 4,548,425 | 72,726,822 | -3.66% |
| 2026-07-10 | 16.01 | 16.76 | 15.90 | 16.38 | 16.38 | qfq | 4,784,740 | 78,533,487 | 1.17% |
| 2026-07-09 | 16.11 | 16.36 | 15.88 | 16.19 | 16.19 | qfq | 3,939,607 | 63,385,188 | -0.25% |
| 2026-07-08 | 15.87 | 16.35 | 15.80 | 16.23 | 16.23 | qfq | 3,930,338 | 63,381,374 | 2.20% |
| 2026-07-07 | 16.28 | 16.29 | 15.81 | 15.88 | 15.88 | qfq | 3,257,240 | 52,036,724 | -2.87% |
| 2026-07-06 | 16.51 | 16.79 | 16.23 | 16.35 | 16.35 | qfq | 4,389,180 | 72,177,459 | -0.18% |
| 2026-07-03 | 16.35 | 16.57 | 16.18 | 16.38 | 16.38 | qfq | 3,872,500 | 63,479,010 | 0.61% |
| 2026-07-02 | 16.61 | 16.82 | 16.10 | 16.28 | 16.28 | qfq | 4,766,178 | 78,480,841 | -1.81% |
| 2026-07-01 | 16.27 | 16.80 | 16.00 | 16.58 | 16.58 | qfq | 5,137,412 | 84,672,506 | 1.78% |
| 2026-06-30 | 15.98 | 17.16 | 15.83 | 16.29 | 16.29 | qfq | 6,221,137 | 102,413,342 | 1.81% |
| 2026-06-29 | 16.05 | 16.08 | 15.66 | 16.00 | 16.00 | qfq | 4,870,832 | 77,402,965 | -0.31% |
| 2026-06-26 | 16.74 | 16.80 | 15.98 | 16.05 | 16.05 | qfq | 5,285,294 | 85,988,805 | -4.63% |
| 2026-06-25 | 17.27 | 17.50 | 16.73 | 16.83 | 16.83 | qfq | 4,246,709 | 71,941,483 | -2.89% |
| 2026-06-24 | 18.00 | 18.00 | 17.11 | 17.33 | 17.33 | qfq | 5,109,277 | 88,874,377 | -3.78% |
| 2026-06-23 | 18.11 | 18.44 | 17.84 | 18.01 | 18.01 | qfq | 5,117,185 | 92,810,986 | -1.69% |
| 2026-06-22 | 17.73 | 18.38 | 17.36 | 18.32 | 18.32 | qfq | 6,268,753 | 111,419,768 | 2.06% |
| 2026-06-18 | 18.44 | 18.50 | 17.85 | 17.95 | 17.95 | qfq | 5,366,324 | 97,031,154 | -3.23% |
| 2026-06-17 | 18.40 | 19.17 | 18.36 | 18.55 | 18.55 | qfq | 5,631,057 | 104,756,483 | -0.16% |
| 2026-06-16 | 19.14 | 19.14 | 18.47 | 18.58 | 18.58 | qfq | 6,084,539 | 113,587,826 | -3.18% |
| 2026-06-15 | 17.82 | 20.53 | 17.66 | 19.19 | 19.19 | qfq | 10,772,539 | 206,765,353 | 7.75% |
| 2026-06-12 | 17.26 | 17.99 | 17.18 | 17.81 | 17.81 | qfq | 4,126,394 | 72,954,715 | 4.15% |
| 2026-06-11 | 17.53 | 17.60 | 16.90 | 17.10 | 17.10 | qfq | 3,203,832 | 54,917,384 | -3.39% |
| 2026-06-10 | 17.80 | 18.08 | 17.40 | 17.70 | 17.70 | qfq | 2,811,121 | 49,801,929 | -1.50% |
| 2026-06-09 | 17.91 | 18.05 | 17.53 | 17.97 | 17.97 | qfq | 2,878,448 | 51,347,480 | 1.18% |
| 2026-06-08 | 17.86 | 18.14 | 17.45 | 17.76 | 17.76 | qfq | 3,321,832 | 59,151,724 | -2.20% |
| 2026-06-05 | 18.03 | 18.47 | 17.85 | 18.16 | 18.16 | qfq | 3,118,893 | 56,572,434 | 0.72% |
| 2026-06-04 | 18.38 | 18.50 | 17.92 | 18.03 | 18.03 | qfq | 3,035,348 | 55,284,410 | -2.06% |
| 2026-06-03 | 18.86 | 18.88 | 18.32 | 18.41 | 18.41 | qfq | 3,740,693 | 69,494,307 | -2.44% |
| 2026-06-02 | 19.73 | 19.75 | 18.78 | 18.87 | 18.87 | qfq | 4,105,344 | 78,031,727 | -2.88% |
| 2026-06-01 | 18.74 | 19.73 | 18.45 | 19.43 | 19.43 | qfq | 6,888,100 | 132,622,220 | 5.71% |
| 2026-05-29 | 19.11 | 19.11 | 18.35 | 18.38 | 18.38 | qfq | 4,219,256 | 78,740,125 | -3.16% |
| 2026-05-28 | 19.14 | 19.19 | 18.42 | 18.98 | 18.98 | qfq | 4,967,672 | 93,584,540 | -0.84% |
| 2026-05-27 | 19.58 | 19.75 | 19.03 | 19.14 | 19.14 | qfq | 4,370,995 | 84,333,335 | -1.80% |
| 2026-05-26 | 19.77 | 19.84 | 19.26 | 19.49 | 19.49 | qfq | 3,992,366 | 78,039,635 | -1.96% |
| 2026-05-25 | 20.03 | 20.18 | 19.61 | 19.88 | 19.88 | qfq | 4,548,475 | 90,103,030 | -0.45% |
| 2026-05-22 | 20.13 | 20.19 | 19.70 | 19.97 | 19.97 | qfq | 3,812,549 | 75,978,139 | 0.05% |
| 2026-05-21 | 20.77 | 20.98 | 19.88 | 19.96 | 19.96 | qfq | 5,339,516 | 109,373,846 | -2.78% |
| 2026-05-20 | 20.83 | 20.90 | 20.44 | 20.53 | 20.53 | qfq | 3,679,304 | 75,762,599 | -1.82% |
| 2026-05-19 | 20.62 | 20.98 | 20.55 | 20.91 | 20.91 | qfq | 4,061,546 | 84,464,641 | 1.41% |
| 2026-05-18 | 20.25 | 20.83 | 20.25 | 20.62 | 20.62 | qfq | 4,087,816 | 83,841,589 | 0.88% |
| 2026-05-15 | 20.40 | 20.86 | 20.25 | 20.44 | 20.44 | qfq | 4,296,476 | 88,365,663 | -0.05% |
| 2026-05-14 | 21.29 | 21.35 | 20.42 | 20.45 | 20.45 | qfq | 4,906,413 | 101,397,888 | -3.36% |
| 2026-05-13 | 21.00 | 21.25 | 20.83 | 21.16 | 21.16 | qfq | 4,687,520 | 98,736,700 | 0.86% |
| 2026-05-12 | 21.26 | 21.27 | 20.77 | 20.98 | 20.98 | qfq | 4,853,306 | 101,750,398 | -1.64% |
| 2026-05-11 | 21.28 | 21.50 | 21.00 | 21.33 | 21.33 | qfq | 6,994,301 | 148,240,150 | 0.38% |
| 2026-05-08 | 21.07 | 21.79 | 21.02 | 21.25 | 21.25 | qfq | 7,722,860 | 165,331,445 | 0.66% |
| 2026-05-07 | 20.80 | 21.20 | 20.63 | 21.11 | 21.11 | qfq | 6,847,084 | 143,294,236 | 1.44% |
| 2026-05-06 | 20.85 | 21.13 | 20.66 | 20.81 | 20.81 | qfq | 6,472,470 | 135,730,375 | 0.82% |
| 2026-04-30 | 20.57 | 20.79 | 20.54 | 20.64 | 20.64 | qfq | 4,878,923 | 100,830,766 | -0.48% |
| 2026-04-29 | 20.45 | 20.93 | 20.38 | 20.74 | 20.74 | qfq | 6,410,701 | 133,081,187 | 0.14% |
| 2026-04-28 | 21.59 | 21.63 | 20.61 | 20.71 | 20.55 | qfq | 8,244,998 | 172,744,284 | -4.74% |
| 2026-04-27 | 22.19 | 22.52 | 21.30 | 21.74 | 21.57 | qfq | 11,532,846 | 250,764,853 | -6.78% |
| 2026-04-24 | 23.65 | 23.80 | 22.36 | 23.32 | 23.14 | qfq | 8,100,849 | 185,516,749 | -1.77% |
| 2026-04-23 | 24.36 | 24.69 | 23.58 | 23.74 | 23.56 | qfq | 5,959,041 | 142,429,063 | -3.61% |
| 2026-04-22 | 24.71 | 24.87 | 24.35 | 24.63 | 24.44 | qfq | 4,959,173 | 121,851,335 | -0.36% |
| 2026-04-21 | 25.04 | 25.04 | 24.59 | 24.72 | 24.53 | qfq | 4,899,820 | 121,286,293 | -1.28% |
| 2026-04-20 | 24.93 | 25.15 | 24.80 | 25.04 | 24.85 | qfq | 5,266,516 | 131,953,803 | 0.36% |
| 2026-04-17 | 24.99 | 25.15 | 24.64 | 24.95 | 24.76 | qfq | 5,479,157 | 136,221,098 | -0.52% |
| 2026-04-16 | 24.89 | 25.30 | 24.85 | 25.08 | 24.89 | qfq | 6,453,508 | 161,772,551 | 0.72% |
| 2026-04-15 | 25.10 | 25.32 | 24.81 | 24.90 | 24.71 | qfq | 6,213,301 | 155,312,732 | -0.76% |
| 2026-04-14 | 24.96 | 25.20 | 24.77 | 25.09 | 24.90 | qfq | 5,412,432 | 135,062,581 | 1.05% |
| 2026-04-13 | 24.65 | 25.25 | 24.53 | 24.83 | 24.64 | qfq | 6,806,800 | 169,502,179 | 0.32% |
| 2026-04-10 | 24.81 | 24.99 | 24.55 | 24.75 | 24.56 | qfq | 7,505,306 | 186,185,030 | 0.86% |
| 2026-04-09 | 24.61 | 24.92 | 24.30 | 24.54 | 24.35 | qfq | 7,317,249 | 179,660,110 | -1.64% |
| 2026-04-08 | 24.52 | 25.08 | 24.16 | 24.95 | 24.76 | qfq | 9,319,286 | 230,915,252 | 3.44% |
| 2026-04-07 | 23.76 | 24.68 | 23.69 | 24.12 | 23.94 | qfq | 7,236,164 | 175,168,581 | 1.09% |
| 2026-04-03 | 24.04 | 25.16 | 23.83 | 23.86 | 23.68 | qfq | 8,738,334 | 211,824,267 | -0.71% |
| 2026-04-02 | 24.66 | 24.78 | 23.89 | 24.03 | 23.85 | qfq | 7,885,504 | 190,730,209 | -1.88% |
| 2026-04-01 | 24.88 | 25.10 | 24.40 | 24.49 | 24.30 | qfq | 10,773,779 | 265,591,093 | -1.41% |
| 2026-03-31 | 24.13 | 24.96 | 24.02 | 24.84 | 24.65 | qfq | 16,905,973 | 417,258,282 | 2.73% |
| 2026-03-30 | 21.87 | 24.41 | 21.80 | 24.18 | 23.99 | qfq | 23,129,286 | 541,868,248 | 9.96% |
| 2026-03-27 | 20.70 | 22.07 | 20.69 | 21.99 | 21.82 | qfq | 6,844,593 | 147,984,708 | 5.01% |
| 2026-03-26 | 21.21 | 21.59 | 20.76 | 20.94 | 20.78 | qfq | 3,705,625 | 78,236,914 | -1.46% |
| 2026-03-25 | 20.81 | 21.79 | 20.65 | 21.25 | 21.09 | qfq | 6,603,972 | 141,180,525 | 3.41% |
| 2026-03-24 | 20.01 | 20.58 | 19.58 | 20.55 | 20.39 | qfq | 4,631,692 | 92,760,059 | 4.10% |
| 2026-03-23 | 20.49 | 20.59 | 19.40 | 19.74 | 19.59 | qfq | 6,075,403 | 121,595,890 | -5.10% |
| 2026-03-20 | 21.85 | 22.20 | 20.80 | 20.80 | 20.64 | qfq | 4,587,829 | 97,498,529 | -4.63% |
| 2026-03-19 | 21.65 | 22.10 | 21.56 | 21.81 | 21.64 | qfq | 4,454,595 | 97,211,412 | -0.55% |
| 2026-03-18 | 21.84 | 22.02 | 21.60 | 21.93 | 21.76 | qfq | 2,860,503 | 62,487,215 | 1.11% |
| 2026-03-17 | 22.06 | 22.22 | 21.64 | 21.69 | 21.52 | qfq | 2,758,409 | 60,518,049 | -1.54% |
| 2026-03-16 | 21.54 | 22.06 | 21.54 | 22.03 | 21.86 | qfq | 4,154,141 | 90,887,964 | 2.27% |
| 2026-03-13 | 21.91 | 22.16 | 21.49 | 21.54 | 21.37 | qfq | 3,821,400 | 82,922,757 | -2.80% |
| 2026-03-12 | 21.97 | 22.30 | 21.91 | 22.16 | 21.99 | qfq | 4,321,977 | 95,690,575 | 0.64% |
| 2026-03-11 | 22.25 | 22.50 | 21.99 | 22.02 | 21.85 | qfq | 3,953,344 | 87,599,752 | -1.39% |
| 2026-03-10 | 22.13 | 22.88 | 22.06 | 22.33 | 22.16 | qfq | 6,109,800 | 136,841,775 | 1.41% |
| 2026-03-09 | 21.47 | 22.05 | 21.22 | 22.02 | 21.85 | qfq | 5,372,833 | 116,549,843 | 1.47% |
| 2026-03-06 | 21.08 | 21.73 | 21.08 | 21.70 | 21.53 | qfq | 3,619,085 | 78,117,975 | 1.93% |
| 2026-03-05 | 21.05 | 21.57 | 21.02 | 21.29 | 21.13 | qfq | 4,651,513 | 98,941,058 | 3.05% |
| 2026-03-04 | 20.70 | 21.06 | 20.56 | 20.66 | 20.50 | qfq | 3,779,212 | 78,613,295 | -1.53% |
| 2026-03-03 | 21.75 | 22.10 | 20.88 | 20.98 | 20.82 | qfq | 6,785,298 | 145,029,568 | -3.45% |
| 2026-03-02 | 22.94 | 23.05 | 21.68 | 21.73 | 21.56 | qfq | 10,009,027 | 220,507,268 | -7.30% |
| 2026-02-27 | 23.05 | 23.57 | 22.90 | 23.44 | 23.26 | qfq | 3,387,468 | 79,099,524 | 1.38% |
| 2026-02-26 | 23.40 | 23.57 | 23.05 | 23.12 | 22.94 | qfq | 3,621,637 | 84,091,201 | -0.47% |
| 2026-02-25 | 23.05 | 23.48 | 23.00 | 23.23 | 23.05 | qfq | 4,195,800 | 97,725,140 | 0.78% |
| 2026-02-24 | 23.55 | 23.72 | 22.87 | 23.05 | 22.87 | qfq | 4,624,703 | 106,893,729 | -1.16% |
| 2026-02-13 | 23.50 | 23.88 | 23.26 | 23.32 | 23.14 | qfq | 4,624,808 | 109,319,584 | -1.06% |
| 2026-02-12 | 23.49 | 23.75 | 23.15 | 23.57 | 23.39 | qfq | 4,019,485 | 94,469,880 | 0.26% |
| 2026-02-11 | 23.38 | 23.68 | 23.38 | 23.51 | 23.33 | qfq | 4,179,289 | 98,339,934 | 0.56% |
| 2026-02-10 | 23.32 | 23.70 | 23.20 | 23.38 | 23.20 | qfq | 4,798,917 | 112,625,490 | 0.21% |
| 2026-02-09 | 23.07 | 23.35 | 22.81 | 23.33 | 23.15 | qfq | 5,114,248 | 118,637,413 | 2.41% |
| 2026-02-06 | 22.45 | 23.00 | 22.23 | 22.78 | 22.61 | qfq | 4,854,054 | 110,567,876 | 0.66% |
| 2026-02-05 | 22.48 | 22.88 | 22.40 | 22.63 | 22.46 | qfq | 4,283,900 | 97,196,886 | -0.13% |
| 2026-02-04 | 22.75 | 22.79 | 22.36 | 22.66 | 22.49 | qfq | 4,336,120 | 97,902,600 | -1.18% |
| 2026-02-03 | 22.49 | 22.96 | 22.49 | 22.93 | 22.75 | qfq | 4,706,267 | 106,998,994 | 3.01% |
| 2026-02-02 | 22.73 | 23.06 | 22.25 | 22.26 | 22.09 | qfq | 6,473,412 | 147,435,779 | -1.50% |
| 2026-01-30 | 23.43 | 23.65 | 22.48 | 22.60 | 22.43 | qfq | 7,825,523 | 178,812,756 | -3.95% |
| 2026-01-29 | 23.33 | 24.18 | 23.04 | 23.53 | 23.35 | qfq | 7,780,588 | 184,268,204 | 0.04% |
| 2026-01-28 | 23.98 | 24.33 | 23.45 | 23.52 | 23.34 | qfq | 5,999,433 | 142,666,966 | -1.80% |
| 2026-01-27 | 24.00 | 24.30 | 23.30 | 23.95 | 23.77 | qfq | 7,181,388 | 170,190,381 | -0.33% |
| 2026-01-26 | 25.14 | 25.29 | 23.71 | 24.03 | 23.85 | qfq | 10,106,986 | 245,680,631 | -4.15% |
| 2026-01-23 | 24.90 | 25.36 | 24.50 | 25.07 | 24.88 | qfq | 10,645,543 | 265,511,701 | 1.58% |
| 2026-01-22 | 24.53 | 24.93 | 24.43 | 24.68 | 24.49 | qfq | 8,495,747 | 209,784,697 | 1.61% |
| 2026-01-21 | 24.55 | 24.90 | 24.00 | 24.29 | 24.10 | qfq | 8,096,592 | 197,001,058 | -1.14% |
| 2026-01-20 | 24.99 | 25.25 | 24.20 | 24.57 | 24.38 | qfq | 8,594,292 | 212,157,968 | -1.17% |
| 2026-01-19 | 24.93 | 25.01 | 24.50 | 24.86 | 24.67 | qfq | 8,772,092 | 217,388,128 | -1.00% |
| 2026-01-16 | 25.21 | 25.61 | 24.60 | 25.11 | 24.92 | qfq | 11,632,441 | 291,774,493 | -1.84% |
| 2026-01-15 | 25.96 | 26.30 | 25.13 | 25.58 | 25.38 | qfq | 15,572,013 | 398,589,609 | -3.87% |
| 2026-01-14 | 26.04 | 28.22 | 25.74 | 26.61 | 26.41 | qfq | 26,922,523 | 727,169,302 | 1.41% |
| 2026-01-13 | 26.95 | 27.40 | 25.38 | 26.24 | 26.04 | qfq | 22,755,897 | 602,234,672 | -0.83% |
| 2026-01-12 | 25.51 | 27.40 | 25.31 | 26.46 | 26.26 | qfq | 28,321,705 | 745,929,336 | 4.17% |
| 2026-01-09 | 24.06 | 25.96 | 24.05 | 25.40 | 25.21 | qfq | 23,259,506 | 582,165,898 | 4.53% |
| 2026-01-08 | 24.00 | 24.40 | 23.85 | 24.30 | 24.11 | qfq | 14,058,305 | 339,935,800 | -0.61% |
| 2026-01-07 | 24.82 | 25.12 | 24.00 | 24.45 | 24.26 | qfq | 22,480,542 | 550,879,966 | -3.44% |
| 2026-01-06 | 25.71 | 27.35 | 24.83 | 25.32 | 25.13 | qfq | 30,844,949 | 795,368,546 | -3.91% |
| 2026-01-05 | 25.00 | 26.78 | 23.56 | 26.35 | 26.15 | qfq | 39,585,831 | 1,004,433,504 | 6.59% |
| 2025-12-31 | 20.61 | 24.72 | 20.55 | 24.72 | 24.53 | qfq | 32,109,108 | 761,935,040 | 20.00% |
| 2025-12-30 | 20.29 | 21.09 | 20.29 | 20.60 | 20.44 | qfq | 5,706,608 | 118,598,879 | 0.98% |
| 2025-12-29 | 20.04 | 20.63 | 19.92 | 20.40 | 20.24 | qfq | 4,337,757 | 88,147,034 | 1.80% |
| 2025-12-26 | 20.13 | 20.35 | 20.00 | 20.04 | 19.89 | qfq | 2,978,925 | 60,028,237 | -0.94% |
| 2025-12-25 | 20.10 | 20.37 | 20.03 | 20.23 | 20.07 | qfq | 2,536,458 | 51,274,482 | 1.10% |
| 2025-12-24 | 19.72 | 20.10 | 19.70 | 20.01 | 19.86 | qfq | 2,324,947 | 46,425,638 | 1.37% |
| 2025-12-23 | 20.36 | 20.44 | 19.74 | 19.74 | 19.59 | qfq | 3,337,344 | 66,616,558 | -3.05% |
| 2025-12-22 | 19.92 | 20.77 | 19.73 | 20.36 | 20.20 | qfq | 5,145,897 | 104,880,342 | 2.31% |
| 2025-12-19 | 19.87 | 20.04 | 19.74 | 19.90 | 19.75 | qfq | 2,614,091 | 52,009,922 | 0.51% |
| 2025-12-18 | 19.50 | 20.00 | 19.46 | 19.80 | 19.65 | qfq | 3,834,196 | 75,885,335 | 0.92% |
| 2025-12-17 | 19.25 | 19.65 | 18.88 | 19.62 | 19.47 | qfq | 3,936,703 | 75,865,725 | 1.34% |
| 2025-12-16 | 19.18 | 19.76 | 18.91 | 19.36 | 19.21 | qfq | 4,294,430 | 82,843,566 | 0.68% |
| 2025-12-15 | 19.48 | 19.58 | 19.16 | 19.23 | 19.08 | qfq | 2,246,952 | 43,494,514 | -1.33% |
| 2025-12-12 | 19.59 | 19.59 | 19.35 | 19.49 | 19.34 | qfq | 2,351,652 | 45,842,316 | 0.31% |
| 2025-12-11 | 19.70 | 19.80 | 19.43 | 19.43 | 19.28 | qfq | 2,867,796 | 56,071,602 | -1.82% |
| 2025-12-10 | 19.83 | 19.87 | 19.57 | 19.79 | 19.64 | qfq | 2,161,540 | 42,625,252 | -0.25% |
| 2025-12-09 | 20.01 | 20.14 | 19.83 | 19.84 | 19.69 | qfq | 1,954,118 | 38,989,270 | -1.34% |
| 2025-12-08 | 20.15 | 20.38 | 20.06 | 20.11 | 19.96 | qfq | 2,644,475 | 53,530,609 | 0.45% |
| 2025-12-05 | 19.68 | 20.07 | 19.47 | 20.02 | 19.87 | qfq | 2,855,400 | 56,533,313 | 1.73% |
| 2025-12-04 | 19.88 | 19.99 | 19.59 | 19.68 | 19.53 | qfq | 2,201,598 | 43,435,076 | -1.11% |
| 2025-12-03 | 20.51 | 20.51 | 19.82 | 19.90 | 19.75 | qfq | 3,951,367 | 79,072,336 | -2.88% |
| 2025-12-02 | 20.97 | 20.97 | 20.40 | 20.49 | 20.33 | qfq | 3,813,556 | 78,302,047 | -2.34% |
| 2025-12-01 | 21.06 | 21.15 | 20.90 | 20.98 | 20.82 | qfq | 2,583,562 | 54,289,469 | -0.80% |
| 2025-11-28 | 20.97 | 21.19 | 20.75 | 21.15 | 20.99 | qfq | 2,220,344 | 46,606,905 | 1.15% |
| 2025-11-27 | 21.20 | 21.25 | 20.89 | 20.91 | 20.75 | qfq | 2,001,220 | 42,123,440 | -1.27% |
| 2025-11-26 | 21.50 | 21.78 | 21.18 | 21.18 | 21.02 | qfq | 2,689,580 | 57,809,807 | -1.99% |
| 2025-11-25 | 21.58 | 21.80 | 21.50 | 21.61 | 21.44 | qfq | 3,236,193 | 70,202,828 | 0.14% |
| 2025-11-24 | 20.90 | 21.66 | 20.84 | 21.58 | 21.41 | qfq | 4,122,556 | 87,956,620 | 3.85% |
| 2025-11-21 | 21.25 | 21.53 | 20.55 | 20.78 | 20.62 | qfq | 3,418,552 | 71,699,442 | -2.67% |
| 2025-11-20 | 21.56 | 21.70 | 21.26 | 21.35 | 21.19 | qfq | 2,314,096 | 49,655,323 | -0.74% |
| 2025-11-19 | 21.70 | 21.75 | 21.43 | 21.51 | 21.35 | qfq | 2,438,176 | 52,539,210 | -0.83% |
| 2025-11-18 | 21.45 | 21.76 | 21.25 | 21.69 | 21.52 | qfq | 3,409,885 | 73,721,591 | 1.12% |
| 2025-11-17 | 21.13 | 21.60 | 21.05 | 21.45 | 21.29 | qfq | 2,678,780 | 57,398,918 | 1.27% |
| 2025-11-14 | 21.07 | 21.49 | 21.05 | 21.18 | 21.02 | qfq | 2,149,680 | 45,785,024 | -0.09% |
| 2025-11-13 | 21.07 | 21.23 | 20.82 | 21.20 | 21.04 | qfq | 2,329,684 | 49,101,335 | 0.81% |
| 2025-11-12 | 21.23 | 21.35 | 20.70 | 21.03 | 20.87 | qfq | 3,559,296 | 74,855,976 | -1.36% |
| 2025-11-11 | 21.71 | 21.74 | 21.30 | 21.32 | 21.16 | qfq | 2,434,600 | 52,215,065 | -1.07% |
| 2025-11-10 | 21.34 | 21.58 | 21.30 | 21.55 | 21.38 | qfq | 2,510,711 | 53,934,255 | 1.03% |
| 2025-11-07 | 21.76 | 21.93 | 21.33 | 21.33 | 21.17 | qfq | 4,112,540 | 88,416,444 | -2.56% |
| 2025-11-06 | 22.07 | 22.26 | 21.83 | 21.89 | 21.72 | qfq | 2,487,927 | 54,629,916 | -1.08% |
| 2025-11-05 | 22.03 | 22.28 | 21.90 | 22.13 | 21.96 | qfq | 2,539,032 | 56,106,712 | -0.67% |
| 2025-11-04 | 22.48 | 22.54 | 22.13 | 22.28 | 22.11 | qfq | 2,420,682 | 53,963,336 | -0.80% |
| 2025-11-03 | 22.32 | 22.53 | 22.10 | 22.46 | 22.29 | qfq | 3,637,693 | 81,295,404 | 0.58% |
| 2025-10-31 | 21.87 | 22.56 | 21.78 | 22.33 | 22.16 | qfq | 4,847,522 | 108,096,456 | 1.96% |
| 2025-10-30 | 21.98 | 22.39 | 21.66 | 21.90 | 21.73 | qfq | 4,321,956 | 95,099,958 | -0.64% |
| 2025-10-29 | 22.05 | 22.25 | 21.85 | 22.04 | 21.87 | qfq | 2,519,564 | 55,527,673 | -0.05% |
| 2025-10-28 | 22.10 | 22.35 | 21.88 | 22.05 | 21.88 | qfq | 2,561,290 | 56,739,060 | -0.27% |
| 2025-10-27 | 22.22 | 22.25 | 21.90 | 22.11 | 21.94 | qfq | 2,278,820 | 50,303,081 | 0.14% |
| 2025-10-24 | 22.10 | 22.27 | 21.93 | 22.08 | 21.91 | qfq | 2,460,056 | 54,316,325 | -0.09% |
| 2025-10-23 | 21.63 | 22.15 | 21.22 | 22.10 | 21.93 | qfq | 2,958,843 | 63,981,971 | 2.41% |
| 2025-10-22 | 21.54 | 21.75 | 21.41 | 21.58 | 21.41 | qfq | 2,084,469 | 45,045,198 | 0.09% |
| 2025-10-21 | 21.45 | 21.65 | 21.32 | 21.56 | 21.39 | qfq | 2,565,361 | 55,229,664 | 0.56% |
| 2025-10-20 | 21.62 | 21.80 | 21.24 | 21.44 | 21.28 | qfq | 2,152,752 | 46,231,443 | 0.14% |
| 2025-10-17 | 22.12 | 22.16 | 21.41 | 21.41 | 21.25 | qfq | 2,915,363 | 63,380,808 | -3.21% |
| 2025-10-16 | 22.34 | 22.37 | 22.04 | 22.12 | 21.95 | qfq | 2,228,459 | 49,335,018 | -1.21% |
| 2025-10-15 | 22.16 | 22.41 | 21.88 | 22.39 | 22.22 | qfq | 2,983,088 | 66,456,011 | 1.36% |
| 2025-10-14 | 22.62 | 22.75 | 22.01 | 22.09 | 21.92 | qfq | 3,220,880 | 72,089,238 | -1.82% |
| 2025-10-13 | 21.66 | 22.69 | 21.60 | 22.50 | 22.33 | qfq | 3,283,132 | 73,244,953 | 0.22% |
| 2025-10-10 | 22.80 | 22.81 | 22.42 | 22.45 | 22.28 | qfq | 3,618,752 | 81,628,166 | -1.75% |
| 2025-10-09 | 22.69 | 23.00 | 22.55 | 22.85 | 22.67 | qfq | 3,772,696 | 85,919,635 | 0.71% |
| 2025-09-30 | 22.87 | 23.07 | 22.60 | 22.69 | 22.52 | qfq | 3,704,660 | 84,612,004 | -0.48% |
| 2025-09-29 | 22.58 | 22.90 | 22.29 | 22.80 | 22.63 | qfq | 3,566,740 | 80,853,578 | 0.48% |
| 2025-09-26 | 22.87 | 23.22 | 22.69 | 22.69 | 22.52 | qfq | 3,529,742 | 80,889,087 | -1.00% |
| 2025-09-25 | 23.01 | 23.33 | 22.92 | 22.92 | 22.74 | qfq | 3,851,005 | 88,996,482 | -0.74% |
| 2025-09-24 | 22.77 | 23.15 | 22.58 | 23.09 | 22.91 | qfq | 4,798,274 | 109,966,760 | 0.30% |
| 2025-09-23 | 23.30 | 23.55 | 22.41 | 23.02 | 22.84 | qfq | 5,511,543 | 125,614,807 | -1.88% |
| 2025-09-22 | 23.58 | 23.69 | 23.30 | 23.46 | 23.28 | qfq | 3,994,060 | 93,633,942 | -0.64% |
| 2025-09-19 | 24.33 | 24.42 | 23.43 | 23.61 | 23.43 | qfq | 8,874,899 | 211,214,830 | -3.36% |
| 2025-09-18 | 24.09 | 25.68 | 23.82 | 24.43 | 24.24 | qfq | 14,802,220 | 366,609,906 | 1.41% |
| 2025-09-17 | 23.98 | 24.22 | 23.92 | 24.09 | 23.91 | qfq | 4,187,580 | 100,739,832 | -0.21% |
| 2025-09-16 | 23.52 | 24.15 | 23.30 | 24.14 | 23.95 | qfq | 6,274,054 | 148,904,076 | 2.94% |
| 2025-09-15 | 23.74 | 23.96 | 23.24 | 23.45 | 23.27 | qfq | 5,231,179 | 122,927,529 | -1.22% |
| 2025-09-12 | 23.60 | 23.95 | 23.44 | 23.74 | 23.56 | qfq | 5,337,231 | 126,888,172 | 0.76% |
| 2025-09-11 | 23.15 | 23.58 | 22.74 | 23.56 | 23.38 | qfq | 6,284,957 | 145,996,972 | 2.39% |
| 2025-09-10 | 23.07 | 23.33 | 22.90 | 23.01 | 22.83 | qfq | 3,939,079 | 91,107,028 | 0.04% |
| 2025-09-09 | 23.56 | 23.56 | 22.87 | 23.00 | 22.82 | qfq | 5,596,148 | 129,410,540 | -2.46% |
| 2025-09-08 | 23.90 | 23.90 | 23.34 | 23.58 | 23.40 | qfq | 6,603,286 | 155,755,484 | -1.38% |
| 2025-09-05 | 23.56 | 24.00 | 23.22 | 23.91 | 23.73 | qfq | 4,773,765 | 112,963,296 | 2.01% |
| 2025-09-04 | 23.56 | 23.95 | 23.09 | 23.44 | 23.26 | qfq | 5,971,675 | 141,098,142 | -0.34% |
| 2025-09-03 | 24.92 | 25.13 | 23.40 | 23.52 | 23.34 | qfq | 8,106,780 | 194,841,174 | -5.62% |
| 2025-09-02 | 26.26 | 26.26 | 24.59 | 24.92 | 24.73 | qfq | 9,115,181 | 229,415,350 | -5.14% |
| 2025-09-01 | 26.64 | 27.00 | 26.15 | 26.27 | 26.07 | qfq | 6,644,957 | 175,634,715 | -1.39% |
| 2025-08-29 | 26.79 | 27.13 | 26.37 | 26.64 | 26.44 | qfq | 8,259,828 | 220,396,149 | -2.13% |
| 2025-08-28 | 26.70 | 27.23 | 26.02 | 27.22 | 27.01 | qfq | 9,113,270 | 243,417,004 | 2.52% |
| 2025-08-27 | 27.44 | 27.71 | 26.52 | 26.55 | 26.35 | qfq | 9,598,513 | 261,771,654 | -3.10% |
| 2025-08-26 | 27.26 | 27.66 | 27.12 | 27.40 | 27.19 | qfq | 8,925,908 | 244,970,685 | 0.15% |
| 2025-08-25 | 27.66 | 27.70 | 27.11 | 27.36 | 27.15 | qfq | 9,221,820 | 252,525,374 | 0.00% |
| 2025-08-22 | 27.12 | 27.43 | 26.96 | 27.36 | 27.15 | qfq | 10,031,600 | 272,855,279 | 0.26% |
| 2025-08-21 | 27.11 | 27.76 | 27.02 | 27.29 | 27.08 | qfq | 16,703,286 | 457,533,008 | 3.02% |
| 2025-08-20 | 26.33 | 26.52 | 26.00 | 26.49 | 26.29 | qfq | 7,064,260 | 185,738,598 | -0.15% |
| 2025-08-19 | 26.26 | 26.62 | 26.13 | 26.53 | 26.33 | qfq | 8,532,932 | 225,593,375 | 0.64% |
| 2025-08-18 | 26.28 | 26.59 | 25.88 | 26.36 | 26.16 | qfq | 9,835,808 | 258,482,749 | 1.38% |
| 2025-08-15 | 25.47 | 26.07 | 25.47 | 26.00 | 25.80 | qfq | 8,869,764 | 229,434,350 | 1.05% |
| 2025-08-14 | 25.37 | 26.35 | 25.35 | 25.73 | 25.53 | qfq | 10,834,309 | 280,446,400 | 1.30% |
| 2025-08-13 | 25.18 | 25.63 | 25.10 | 25.40 | 25.21 | qfq | 5,127,716 | 129,994,718 | 0.63% |
| 2025-08-12 | 25.05 | 25.35 | 24.98 | 25.24 | 25.05 | qfq | 5,066,385 | 127,543,293 | 0.68% |
| 2025-08-11 | 24.85 | 25.16 | 24.61 | 25.07 | 24.88 | qfq | 5,523,713 | 137,793,842 | 0.36% |
| 2025-08-08 | 25.40 | 25.47 | 24.98 | 24.98 | 24.79 | qfq | 4,577,800 | 114,964,980 | -1.92% |
| 2025-08-07 | 25.70 | 25.83 | 25.35 | 25.47 | 25.27 | qfq | 3,639,856 | 92,967,900 | -1.01% |
| 2025-08-06 | 25.41 | 25.77 | 25.40 | 25.73 | 25.53 | qfq | 3,753,260 | 96,198,664 | 0.94% |
| 2025-08-05 | 25.44 | 25.57 | 25.15 | 25.49 | 25.29 | qfq | 3,758,720 | 95,266,239 | 0.28% |
| 2025-08-04 | 25.09 | 25.48 | 25.05 | 25.42 | 25.23 | qfq | 2,715,025 | 68,761,750 | 0.00% |
| 2025-08-01 | 25.48 | 25.68 | 24.98 | 25.42 | 25.23 | qfq | 5,184,578 | 131,438,561 | 0.36% |
| 2025-07-31 | 25.32 | 25.97 | 25.25 | 25.33 | 25.14 | qfq | 5,703,592 | 146,120,029 | -0.20% |
| 2025-07-30 | 26.04 | 26.15 | 25.19 | 25.38 | 25.19 | qfq | 6,364,094 | 162,795,518 | -2.35% |
| 2025-07-29 | 26.24 | 26.24 | 25.61 | 25.99 | 25.79 | qfq | 6,773,800 | 174,918,192 | -0.95% |
| 2025-07-28 | 26.19 | 26.44 | 25.88 | 26.24 | 26.04 | qfq | 8,213,059 | 214,744,298 | -1.39% |
| 2025-07-25 | 25.91 | 27.27 | 25.82 | 26.61 | 26.41 | qfq | 13,171,113 | 351,353,896 | 2.62% |
| 2025-07-24 | 25.67 | 25.99 | 25.50 | 25.93 | 25.73 | qfq | 5,241,268 | 135,390,492 | 0.78% |
| 2025-07-23 | 25.70 | 26.08 | 25.60 | 25.73 | 25.53 | qfq | 5,106,708 | 132,152,317 | -0.43% |
| 2025-07-22 | 26.06 | 26.08 | 25.66 | 25.84 | 25.64 | qfq | 5,425,427 | 140,114,943 | -0.96% |
| 2025-07-21 | 26.11 | 26.35 | 25.98 | 26.09 | 25.89 | qfq | 4,360,927 | 114,031,566 | -0.53% |
| 2025-07-18 | 26.41 | 26.54 | 26.15 | 26.23 | 26.03 | qfq | 4,848,854 | 127,578,359 | -0.49% |
| 2025-07-17 | 26.44 | 26.74 | 26.27 | 26.36 | 26.16 | qfq | 5,923,293 | 156,790,055 | 0.00% |
| 2025-07-16 | 26.22 | 26.70 | 26.21 | 26.36 | 26.16 | qfq | 6,608,140 | 174,714,058 | -2.01% |
| 2025-07-15 | 26.48 | 26.99 | 26.05 | 26.90 | 26.69 | qfq | 10,134,454 | 268,710,539 | 1.51% |
| 2025-07-14 | 28.47 | 28.50 | 26.38 | 26.50 | 26.30 | qfq | 14,233,204 | 383,429,592 | -3.25% |
| 2025-07-11 | 26.73 | 27.68 | 26.37 | 27.39 | 27.18 | qfq | 17,009,999 | 459,054,401 | 2.55% |
| 2025-07-10 | 25.80 | 26.90 | 25.45 | 26.71 | 26.51 | qfq | 12,950,687 | 341,756,775 | 2.85% |
| 2025-07-09 | 26.20 | 26.35 | 25.72 | 25.97 | 25.77 | qfq | 8,073,365 | 210,441,746 | -0.27% |
| 2025-07-08 | 25.66 | 26.20 | 25.50 | 26.04 | 25.84 | qfq | 8,026,834 | 208,145,191 | 0.58% |
| 2025-07-07 | 25.33 | 26.30 | 25.27 | 25.89 | 25.69 | qfq | 8,563,161 | 220,366,261 | 2.25% |
| 2025-07-04 | 25.01 | 25.93 | 24.90 | 25.32 | 25.13 | qfq | 9,939,990 | 252,624,830 | 1.24% |
| 2025-07-03 | 25.15 | 25.36 | 24.81 | 25.01 | 24.82 | qfq | 4,440,958 | 111,116,845 | -0.56% |
| 2025-07-02 | 25.55 | 25.59 | 24.91 | 25.15 | 24.96 | qfq | 5,195,758 | 130,723,023 | -1.76% |
| 2025-07-01 | 26.20 | 26.29 | 25.30 | 25.60 | 25.40 | qfq | 7,259,770 | 186,506,188 | -2.29% |
| 2025-06-30 | 26.21 | 26.48 | 26.04 | 26.20 | 26.00 | qfq | 7,918,680 | 207,557,242 | 0.34% |
| 2025-06-27 | 26.44 | 26.91 | 26.10 | 26.11 | 25.91 | qfq | 11,031,180 | 292,113,550 | -2.06% |
| 2025-06-26 | 26.66 | 27.17 | 26.23 | 26.66 | 26.46 | qfq | 16,414,978 | 437,378,093 | -0.93% |
| 2025-06-25 | 25.99 | 27.28 | 25.64 | 26.91 | 26.70 | qfq | 18,478,312 | 488,999,850 | 1.89% |
| 2025-06-24 | 24.57 | 27.09 | 24.30 | 26.41 | 26.21 | qfq | 20,933,259 | 540,838,363 | 7.53% |
| 2025-06-23 | 23.16 | 24.68 | 22.93 | 24.56 | 24.37 | qfq | 10,200,207 | 246,160,525 | 5.18% |
| 2025-06-20 | 24.09 | 24.35 | 23.23 | 23.35 | 23.17 | qfq | 8,269,853 | 195,228,442 | -4.03% |
| 2025-06-19 | 25.72 | 25.80 | 24.28 | 24.33 | 24.14 | qfq | 9,554,267 | 237,989,059 | -4.21% |
| 2025-06-18 | 25.18 | 26.21 | 25.02 | 25.40 | 25.21 | qfq | 10,637,572 | 270,768,994 | 0.32% |
| 2025-06-17 | 25.36 | 25.78 | 25.10 | 25.32 | 25.13 | qfq | 13,353,138 | 339,373,724 | -1.86% |
| 2025-06-16 | 24.40 | 25.80 | 24.36 | 25.80 | 25.60 | qfq | 17,256,368 | 433,994,294 | 5.35% |
| 2025-06-13 | 24.41 | 25.07 | 24.09 | 24.49 | 24.30 | qfq | 12,911,262 | 318,175,695 | 0.37% |
| 2025-06-12 | 23.80 | 24.58 | 23.66 | 24.40 | 24.21 | qfq | 6,877,749 | 166,950,597 | 1.92% |
| 2025-06-11 | 23.47 | 24.77 | 23.37 | 23.94 | 23.76 | qfq | 6,828,379 | 164,852,657 | 1.92% |
| 2025-06-10 | 24.18 | 24.28 | 23.23 | 23.49 | 23.31 | qfq | 4,602,384 | 108,861,207 | -3.13% |
| 2025-06-09 | 23.96 | 24.29 | 23.75 | 24.25 | 24.06 | qfq | 3,921,351 | 94,634,442 | 1.21% |
| 2025-06-06 | 24.00 | 24.55 | 23.88 | 23.96 | 23.78 | qfq | 3,828,071 | 92,265,465 | -0.83% |
| 2025-06-05 | 23.49 | 24.26 | 23.30 | 24.16 | 23.97 | qfq | 5,675,392 | 135,230,649 | 2.33% |
| 2025-06-04 | 23.59 | 23.85 | 23.17 | 23.61 | 23.43 | qfq | 4,895,021 | 114,800,697 | 0.30% |
| 2025-06-03 | 23.96 | 24.28 | 23.47 | 23.54 | 23.36 | qfq | 5,834,689 | 139,416,516 | 0.13% |
| 2025-05-30 | 23.61 | 24.14 | 23.34 | 23.51 | 23.33 | qfq | 5,944,749 | 140,847,373 | -0.80% |
| 2025-05-29 | 22.50 | 23.71 | 22.45 | 23.70 | 23.52 | qfq | 8,104,519 | 187,910,097 | 5.33% |
| 2025-05-28 | 22.74 | 22.93 | 22.42 | 22.50 | 22.33 | qfq | 2,519,863 | 56,904,949 | -1.06% |
| 2025-05-27 | 22.95 | 23.09 | 22.56 | 22.74 | 22.57 | qfq | 2,303,927 | 52,258,614 | -1.09% |
| 2025-05-26 | 22.40 | 23.05 | 22.38 | 22.99 | 22.81 | qfq | 3,471,100 | 79,228,608 | 3.00% |
| 2025-05-23 | 22.86 | 23.07 | 22.32 | 22.32 | 22.15 | qfq | 3,343,012 | 75,843,792 | -2.49% |
| 2025-05-22 | 23.05 | 23.29 | 22.88 | 22.89 | 22.71 | qfq | 2,640,271 | 60,913,396 | -0.99% |
| 2025-05-21 | 23.60 | 23.63 | 23.02 | 23.12 | 22.94 | qfq | 2,692,506 | 62,555,091 | -2.03% |
| 2025-05-20 | 23.79 | 23.99 | 23.34 | 23.60 | 23.42 | qfq | 3,401,640 | 80,360,763 | -0.80% |
| 2025-05-19 | 23.00 | 24.68 | 22.66 | 23.79 | 23.61 | qfq | 6,531,365 | 154,141,829 | 4.20% |
| 2025-05-16 | 23.47 | 23.50 | 22.75 | 22.83 | 22.66 | qfq | 5,023,952 | 115,883,363 | -2.60% |
| 2025-05-15 | 24.15 | 24.25 | 23.35 | 23.44 | 23.26 | qfq | 3,580,803 | 84,652,203 | -3.78% |
| 2025-05-14 | 24.18 | 24.83 | 23.83 | 24.36 | 24.17 | qfq | 4,590,620 | 111,576,052 | -0.08% |
| 2025-05-13 | 24.98 | 25.00 | 24.28 | 24.38 | 24.02 | qfq | 3,210,720 | 78,912,407 | -1.30% |
| 2025-05-12 | 24.69 | 24.96 | 24.31 | 24.70 | 24.33 | qfq | 3,352,017 | 82,498,224 | 1.81% |
| 2025-05-09 | 25.02 | 25.13 | 24.20 | 24.26 | 23.90 | qfq | 3,829,329 | 93,730,340 | -3.46% |
| 2025-05-08 | 24.21 | 25.30 | 24.20 | 25.13 | 24.75 | qfq | 5,067,000 | 125,424,183 | 2.95% |
| 2025-05-07 | 25.20 | 25.39 | 24.21 | 24.41 | 24.05 | qfq | 4,534,748 | 111,704,807 | -1.17% |
| 2025-05-06 | 23.33 | 24.80 | 23.33 | 24.70 | 24.33 | qfq | 7,095,878 | 172,368,074 | 6.79% |
| 2025-04-30 | 22.56 | 23.26 | 22.50 | 23.13 | 22.78 | qfq | 4,114,067 | 94,941,657 | 2.94% |
| 2025-04-29 | 22.65 | 22.91 | 22.30 | 22.47 | 22.13 | qfq | 3,699,908 | 83,918,596 | -1.27% |
| 2025-04-28 | 23.30 | 23.55 | 22.66 | 22.76 | 22.42 | qfq | 6,138,008 | 140,919,014 | -5.99% |
| 2025-04-25 | 24.12 | 24.49 | 23.92 | 24.21 | 23.85 | qfq | 3,070,210 | 74,300,351 | 0.71% |
| 2025-04-24 | 25.30 | 25.32 | 24.01 | 24.04 | 23.68 | qfq | 5,326,429 | 130,669,352 | -5.06% |
| 2025-04-23 | 25.19 | 26.00 | 24.98 | 25.32 | 24.94 | qfq | 7,650,913 | 194,765,669 | 0.36% |
| 2025-04-22 | 24.43 | 25.80 | 24.39 | 25.23 | 24.85 | qfq | 8,149,297 | 204,943,176 | 3.70% |
| 2025-04-21 | 23.79 | 24.47 | 23.60 | 24.33 | 23.97 | qfq | 3,390,902 | 82,110,703 | 1.84% |
| 2025-04-18 | 23.97 | 24.28 | 23.72 | 23.89 | 23.53 | qfq | 2,703,600 | 64,769,540 | 0.34% |
| 2025-04-17 | 23.97 | 24.31 | 23.79 | 23.81 | 23.45 | qfq | 2,858,291 | 68,781,961 | -1.41% |
| 2025-04-16 | 24.25 | 24.43 | 23.51 | 24.15 | 23.79 | qfq | 3,541,209 | 85,107,557 | -1.19% |
| 2025-04-15 | 24.93 | 25.00 | 24.30 | 24.44 | 24.08 | qfq | 2,981,800 | 73,135,991 | -1.85% |
| 2025-04-14 | 24.80 | 25.57 | 24.80 | 24.90 | 24.53 | qfq | 4,974,920 | 124,707,102 | 0.97% |
| 2025-04-11 | 24.60 | 25.03 | 24.37 | 24.66 | 24.29 | qfq | 4,137,920 | 102,217,951 | -0.16% |
| 2025-04-10 | 24.51 | 25.36 | 24.50 | 24.70 | 24.33 | qfq | 6,265,180 | 156,268,573 | 3.00% |
| 2025-04-09 | 22.97 | 24.14 | 21.81 | 23.98 | 23.62 | qfq | 7,197,662 | 167,697,943 | 3.18% |
| 2025-04-08 | 22.17 | 24.14 | 22.15 | 23.24 | 22.89 | qfq | 6,993,497 | 162,601,415 | 5.25% |
| 2025-04-07 | 23.72 | 26.26 | 21.42 | 22.08 | 21.75 | qfq | 7,937,268 | 184,232,330 | -17.52% |
| 2025-04-03 | 26.57 | 27.30 | 26.41 | 26.77 | 26.37 | qfq | 3,719,632 | 100,011,842 | -0.22% |
| 2025-04-02 | 26.50 | 27.09 | 26.46 | 26.83 | 26.43 | qfq | 3,280,967 | 88,045,152 | 1.09% |
| 2025-04-01 | 26.40 | 26.98 | 26.39 | 26.54 | 26.14 | qfq | 3,425,638 | 91,151,189 | 0.49% |
| 2025-03-31 | 26.34 | 26.59 | 25.77 | 26.41 | 26.02 | qfq | 4,728,054 | 123,861,443 | 0.30% |
| 2025-03-28 | 25.76 | 26.77 | 25.76 | 26.33 | 25.94 | qfq | 5,189,437 | 137,333,553 | 1.90% |
| 2025-03-27 | 25.64 | 26.06 | 25.18 | 25.84 | 25.45 | qfq | 3,857,300 | 99,355,194 | 0.78% |
| 2025-03-26 | 25.40 | 25.88 | 25.33 | 25.64 | 25.26 | qfq | 2,954,976 | 75,955,131 | 0.75% |
| 2025-03-25 | 25.68 | 26.14 | 25.34 | 25.45 | 25.07 | qfq | 4,514,230 | 115,928,513 | -1.85% |
| 2025-03-24 | 27.02 | 27.02 | 25.15 | 25.93 | 25.54 | qfq | 7,425,353 | 193,170,768 | -4.14% |
| 2025-03-21 | 28.81 | 28.85 | 27.00 | 27.05 | 26.65 | qfq | 5,452,722 | 150,889,726 | -3.05% |
| 2025-03-20 | 28.14 | 28.37 | 27.82 | 27.90 | 27.48 | qfq | 3,589,159 | 100,870,425 | -0.92% |
| 2025-03-19 | 29.30 | 29.30 | 28.05 | 28.16 | 27.74 | qfq | 6,650,741 | 189,893,423 | -3.76% |
| 2025-03-18 | 29.40 | 29.95 | 29.16 | 29.26 | 28.82 | qfq | 5,498,646 | 162,551,279 | -0.07% |
| 2025-03-17 | 29.17 | 29.85 | 28.70 | 29.28 | 28.84 | qfq | 5,608,260 | 164,207,297 | 0.48% |
| 2025-03-14 | 28.95 | 29.30 | 28.35 | 29.14 | 28.70 | qfq | 5,819,019 | 168,281,040 | 0.00% |
| 2025-03-13 | 29.10 | 29.49 | 28.20 | 29.14 | 28.70 | qfq | 7,338,623 | 211,179,640 | 0.10% |
| 2025-03-12 | 29.22 | 29.49 | 28.95 | 29.11 | 28.68 | qfq | 5,894,660 | 172,390,733 | 0.21% |
| 2025-03-11 | 28.28 | 29.49 | 28.15 | 29.05 | 28.62 | qfq | 5,997,309 | 172,669,217 | 0.83% |
| 2025-03-10 | 29.61 | 29.61 | 28.46 | 28.81 | 28.38 | qfq | 6,167,460 | 177,980,207 | -3.16% |
| 2025-03-07 | 30.34 | 30.64 | 29.36 | 29.75 | 29.31 | qfq | 9,374,412 | 281,783,880 | -2.30% |
| 2025-03-06 | 28.90 | 30.79 | 28.90 | 30.45 | 30.00 | qfq | 16,072,989 | 483,039,860 | 6.47% |
| 2025-03-05 | 28.66 | 29.09 | 28.04 | 28.60 | 28.17 | qfq | 6,277,662 | 178,443,205 | -1.00% |
| 2025-03-04 | 28.40 | 29.36 | 28.16 | 28.89 | 28.46 | qfq | 7,075,765 | 203,468,334 | 0.00% |
| 2025-03-03 | 28.80 | 30.20 | 28.06 | 28.89 | 28.46 | qfq | 8,464,914 | 246,275,301 | 1.48% |
| 2025-02-28 | 30.49 | 30.52 | 28.28 | 28.47 | 28.04 | qfq | 9,655,653 | 281,633,010 | -7.47% |
| 2025-02-27 | 31.38 | 31.66 | 29.93 | 30.77 | 30.31 | qfq | 12,454,902 | 383,002,385 | -2.35% |
| 2025-02-26 | 30.00 | 32.34 | 29.60 | 31.51 | 31.04 | qfq | 18,489,854 | 575,144,821 | 5.07% |
| 2025-02-25 | 29.80 | 30.77 | 29.75 | 29.99 | 29.54 | qfq | 9,032,098 | 272,528,398 | -2.50% |
| 2025-02-24 | 29.92 | 32.08 | 29.11 | 30.76 | 30.30 | qfq | 17,475,555 | 532,755,381 | 3.08% |
| 2025-02-21 | 27.92 | 29.89 | 27.77 | 29.84 | 29.39 | qfq | 12,908,649 | 375,807,208 | 6.50% |
| 2025-02-20 | 28.60 | 28.80 | 27.77 | 28.02 | 27.60 | qfq | 7,319,154 | 206,117,536 | -2.37% |
| 2025-02-19 | 27.86 | 29.29 | 27.56 | 28.70 | 28.27 | qfq | 8,201,863 | 233,808,660 | 3.05% |
| 2025-02-18 | 29.62 | 30.88 | 27.80 | 27.85 | 27.43 | qfq | 12,258,126 | 356,542,167 | -5.88% |
| 2025-02-17 | 30.58 | 30.88 | 29.00 | 29.59 | 29.15 | qfq | 12,847,250 | 379,724,359 | -1.30% |
| 2025-02-14 | 28.46 | 30.65 | 28.30 | 29.98 | 29.53 | qfq | 14,111,337 | 417,150,277 | 7.07% |
| 2025-02-13 | 27.72 | 28.60 | 27.20 | 28.00 | 27.58 | qfq | 8,177,589 | 227,972,261 | 0.00% |
| 2025-02-12 | 27.40 | 28.29 | 27.40 | 28.00 | 27.58 | qfq | 6,052,351 | 169,004,213 | 1.74% |
| 2025-02-11 | 27.72 | 28.09 | 27.04 | 27.52 | 27.11 | qfq | 6,826,624 | 187,243,940 | -1.68% |
| 2025-02-10 | 26.69 | 28.29 | 26.39 | 27.99 | 27.57 | qfq | 10,758,027 | 296,156,469 | 6.39% |
| 2025-02-07 | 25.62 | 26.76 | 25.53 | 26.31 | 25.92 | qfq | 7,162,247 | 187,157,604 | 2.37% |
| 2025-02-06 | 25.07 | 25.78 | 24.65 | 25.70 | 25.32 | qfq | 5,148,362 | 130,467,932 | 2.55% |
| 2025-02-05 | 24.80 | 25.40 | 24.70 | 25.06 | 24.69 | qfq | 5,057,204 | 126,923,520 | 3.04% |
| 2025-01-27 | 25.44 | 25.85 | 24.31 | 24.32 | 23.96 | qfq | 3,813,018 | 94,433,858 | -3.42% |
| 2025-01-24 | 23.71 | 25.25 | 23.70 | 25.18 | 24.80 | qfq | 6,139,081 | 151,957,304 | 3.96% |
| 2025-01-23 | 24.48 | 25.45 | 24.22 | 24.22 | 23.86 | qfq | 4,720,344 | 117,754,519 | -0.08% |
| 2025-01-22 | 24.35 | 24.53 | 24.09 | 24.24 | 23.88 | qfq | 2,696,684 | 65,479,570 | -0.98% |
| 2025-01-21 | 25.09 | 25.11 | 24.24 | 24.48 | 24.11 | qfq | 3,855,260 | 94,270,450 | -1.41% |
| 2025-01-20 | 24.59 | 25.18 | 24.35 | 24.83 | 24.46 | qfq | 4,847,516 | 120,276,931 | 2.35% |
| 2025-01-17 | 24.45 | 24.60 | 24.10 | 24.26 | 23.90 | qfq | 3,699,792 | 90,159,426 | -0.12% |
| 2025-01-16 | 24.66 | 25.15 | 24.11 | 24.29 | 23.93 | qfq | 4,136,880 | 101,604,320 | -0.65% |
| 2025-01-15 | 24.59 | 24.84 | 24.34 | 24.45 | 24.08 | qfq | 4,532,544 | 111,140,641 | -1.29% |
| 2025-01-14 | 23.75 | 24.80 | 23.58 | 24.77 | 24.40 | qfq | 6,733,708 | 163,630,950 | 4.69% |
| 2025-01-13 | 22.35 | 23.80 | 22.00 | 23.66 | 23.31 | qfq | 5,926,920 | 137,109,088 | 4.69% |
| 2025-01-10 | 23.58 | 23.88 | 22.60 | 22.60 | 22.26 | qfq | 4,600,352 | 107,293,587 | -3.38% |
| 2025-01-09 | 22.88 | 23.64 | 22.88 | 23.39 | 23.04 | qfq | 4,073,493 | 95,265,982 | 1.12% |
| 2025-01-08 | 23.63 | 23.78 | 22.20 | 23.13 | 22.78 | qfq | 5,942,712 | 136,920,367 | -2.28% |
| 2025-01-07 | 23.14 | 23.68 | 23.04 | 23.67 | 23.32 | qfq | 4,825,042 | 112,776,546 | 2.60% |
| 2025-01-06 | 23.90 | 24.10 | 22.85 | 23.07 | 22.73 | qfq | 5,972,532 | 139,727,617 | -3.39% |
| 2025-01-03 | 26.05 | 26.26 | 23.77 | 23.88 | 23.52 | qfq | 8,275,953 | 204,810,504 | -8.15% |
| 2025-01-02 | 27.80 | 27.89 | 25.61 | 26.00 | 25.61 | qfq | 7,626,092 | 203,313,108 | -6.94% |
| 2024-12-31 | 28.88 | 29.59 | 27.60 | 27.94 | 27.52 | qfq | 6,298,226 | 180,702,276 | -3.09% |
| 2024-12-30 | 27.90 | 29.20 | 27.33 | 28.83 | 28.40 | qfq | 5,373,745 | 153,045,472 | 2.96% |
| 2024-12-27 | 28.10 | 28.70 | 27.88 | 28.00 | 27.58 | qfq | 3,970,073 | 112,374,840 | -0.85% |
| 2024-12-26 | 28.10 | 28.50 | 28.01 | 28.24 | 27.82 | qfq | 3,515,786 | 99,460,913 | -0.11% |
| 2024-12-25 | 28.96 | 29.25 | 27.91 | 28.27 | 27.85 | qfq | 3,442,444 | 97,632,636 | -2.75% |
| 2024-12-24 | 28.96 | 29.25 | 28.36 | 29.07 | 28.64 | qfq | 3,824,044 | 109,945,999 | 1.29% |
| 2024-12-23 | 30.27 | 30.50 | 28.47 | 28.70 | 28.27 | qfq | 5,538,678 | 161,939,920 | -6.06% |
| 2024-12-20 | 29.92 | 30.74 | 29.40 | 30.55 | 30.09 | qfq | 3,993,034 | 121,038,641 | 1.94% |
| 2024-12-19 | 29.70 | 30.28 | 29.50 | 29.97 | 29.52 | qfq | 3,480,200 | 103,900,399 | -0.63% |
| 2024-12-18 | 30.52 | 30.85 | 29.60 | 30.16 | 29.71 | qfq | 3,955,520 | 119,769,519 | 0.23% |
| 2024-12-17 | 30.82 | 31.02 | 29.90 | 30.09 | 29.64 | qfq | 4,359,084 | 132,436,712 | -2.72% |
| 2024-12-16 | 31.09 | 31.41 | 30.50 | 30.93 | 30.47 | qfq | 3,899,447 | 120,737,968 | -1.28% |
| 2024-12-13 | 32.45 | 32.73 | 31.32 | 31.33 | 30.86 | qfq | 5,729,651 | 182,506,182 | -4.37% |
| 2024-12-12 | 32.88 | 33.00 | 32.20 | 32.76 | 32.27 | qfq | 5,343,311 | 173,921,091 | -0.09% |
| 2024-12-11 | 33.32 | 33.50 | 32.42 | 32.79 | 32.30 | qfq | 5,560,504 | 182,579,775 | -1.62% |
| 2024-12-10 | 34.45 | 34.60 | 33.26 | 33.33 | 32.83 | qfq | 9,206,364 | 313,271,045 | 1.31% |
| 2024-12-09 | 33.61 | 33.97 | 32.44 | 32.90 | 32.41 | qfq | 6,674,112 | 219,997,936 | -2.03% |
| 2024-12-06 | 33.80 | 34.60 | 33.50 | 33.58 | 33.08 | qfq | 8,888,754 | 301,750,981 | -0.27% |
| 2024-12-05 | 32.48 | 34.34 | 32.34 | 33.67 | 33.17 | qfq | 10,849,707 | 366,367,086 | 3.66% |
| 2024-12-04 | 33.40 | 34.30 | 32.28 | 32.48 | 32.00 | qfq | 10,824,680 | 359,768,311 | -3.45% |
| 2024-12-03 | 32.95 | 34.70 | 32.30 | 33.64 | 33.14 | qfq | 15,082,600 | 504,946,832 | 2.91% |
| 2024-12-02 | 32.19 | 32.85 | 31.73 | 32.69 | 32.20 | qfq | 9,437,204 | 305,964,468 | 0.40% |
| 2024-11-29 | 30.80 | 33.20 | 30.70 | 32.56 | 32.07 | qfq | 11,533,468 | 370,755,572 | 4.86% |
| 2024-11-28 | 30.91 | 32.50 | 30.70 | 31.05 | 30.59 | qfq | 10,763,120 | 339,951,405 | 1.94% |
| 2024-11-27 | 28.05 | 30.46 | 27.42 | 30.46 | 30.01 | qfq | 10,237,332 | 297,767,915 | 7.82% |
| 2024-11-26 | 29.31 | 29.55 | 28.15 | 28.25 | 27.83 | qfq | 7,056,380 | 203,131,867 | -4.53% |
| 2024-11-25 | 30.41 | 30.86 | 28.90 | 29.59 | 29.15 | qfq | 8,507,414 | 253,794,243 | 2.32% |
| 2024-11-22 | 30.31 | 31.12 | 28.88 | 28.92 | 28.49 | qfq | 7,282,583 | 217,608,060 | -5.09% |
| 2024-11-21 | 30.90 | 31.04 | 29.92 | 30.47 | 30.02 | qfq | 6,990,309 | 213,693,794 | -2.59% |
| 2024-11-20 | 29.80 | 32.29 | 29.28 | 31.28 | 30.81 | qfq | 10,152,670 | 313,671,581 | 5.32% |
| 2024-11-19 | 29.29 | 29.81 | 28.51 | 29.70 | 29.26 | qfq | 7,440,077 | 217,037,118 | 2.45% |
| 2024-11-18 | 32.85 | 33.39 | 28.65 | 28.99 | 28.56 | qfq | 12,841,896 | 383,258,097 | -13.18% |
| 2024-11-15 | 32.51 | 34.65 | 32.41 | 33.39 | 32.89 | qfq | 13,270,083 | 446,398,821 | 2.77% |
| 2024-11-14 | 33.44 | 33.70 | 32.20 | 32.49 | 32.00 | qfq | 5,524,928 | 181,772,884 | -2.84% |
| 2024-11-13 | 33.18 | 34.22 | 32.60 | 33.44 | 32.94 | qfq | 8,471,153 | 281,840,713 | -0.51% |
| 2024-11-12 | 35.03 | 36.25 | 33.09 | 33.61 | 33.11 | qfq | 15,110,434 | 521,174,200 | -3.20% |
| 2024-11-11 | 32.53 | 35.50 | 32.53 | 34.72 | 34.20 | qfq | 15,230,236 | 524,961,253 | 7.26% |
| 2024-11-08 | 32.50 | 33.25 | 32.11 | 32.37 | 31.89 | qfq | 12,410,407 | 406,273,151 | 1.70% |
| 2024-11-07 | 30.76 | 31.89 | 30.55 | 31.83 | 31.35 | qfq | 9,385,010 | 295,134,346 | 2.05% |
| 2024-11-06 | 30.59 | 31.96 | 30.51 | 31.19 | 30.72 | qfq | 11,961,357 | 375,097,523 | 2.26% |
| 2024-11-05 | 28.49 | 30.95 | 28.00 | 30.50 | 30.04 | qfq | 12,442,534 | 370,688,418 | 8.39% |
| 2024-11-04 | 27.31 | 28.16 | 27.22 | 28.14 | 27.72 | qfq | 5,965,459 | 165,560,739 | 1.33% |
| 2024-11-01 | 29.71 | 29.87 | 27.60 | 27.77 | 27.36 | qfq | 10,196,861 | 290,304,740 | -8.05% |
| 2024-10-31 | 29.78 | 30.79 | 29.15 | 30.20 | 29.75 | qfq | 8,957,689 | 269,522,665 | 1.41% |
| 2024-10-30 | 30.02 | 30.26 | 28.97 | 29.78 | 29.34 | qfq | 11,215,513 | 331,711,120 | -3.09% |
| 2024-10-29 | 32.11 | 33.09 | 30.68 | 30.73 | 30.27 | qfq | 12,408,123 | 393,617,033 | -5.10% |
| 2024-10-28 | 32.57 | 32.86 | 32.00 | 32.38 | 31.90 | qfq | 7,197,628 | 233,051,418 | 0.37% |
| 2024-10-25 | 31.88 | 32.70 | 31.69 | 32.26 | 31.78 | qfq | 7,195,142 | 231,422,110 | 1.41% |
| 2024-10-24 | 32.20 | 32.40 | 31.63 | 31.81 | 31.34 | qfq | 8,025,903 | 255,963,621 | -2.18% |
| 2024-10-23 | 33.54 | 34.15 | 32.32 | 32.52 | 32.03 | qfq | 12,007,778 | 399,201,113 | -3.24% |
| 2024-10-22 | 35.70 | 35.80 | 33.21 | 33.61 | 33.11 | qfq | 17,668,972 | 603,190,437 | -7.28% |
| 2024-10-21 | 35.60 | 36.77 | 34.68 | 36.25 | 35.71 | qfq | 17,924,969 | 642,080,125 | 1.97% |
| 2024-10-18 | 33.19 | 37.14 | 32.65 | 35.55 | 35.02 | qfq | 19,401,820 | 678,918,732 | 7.11% |
| 2024-10-17 | 33.60 | 35.18 | 33.00 | 33.19 | 32.69 | qfq | 14,751,848 | 503,029,556 | 0.21% |
| 2024-10-16 | 31.80 | 33.84 | 31.80 | 33.12 | 32.63 | qfq | 10,987,717 | 364,165,596 | 0.36% |
| 2024-10-15 | 34.56 | 36.60 | 33.00 | 33.00 | 32.51 | qfq | 18,153,861 | 632,818,915 | -6.78% |
| 2024-10-14 | 31.86 | 35.60 | 30.66 | 35.40 | 34.87 | qfq | 16,807,699 | 561,431,621 | 11.18% |
| 2024-10-11 | 34.07 | 35.60 | 31.51 | 31.84 | 31.36 | qfq | 16,424,877 | 546,640,508 | -11.24% |
| 2024-10-10 | 37.61 | 38.50 | 34.00 | 35.87 | 35.33 | qfq | 22,070,035 | 807,393,514 | 0.76% |
| 2024-10-09 | 35.62 | 44.10 | 33.52 | 35.60 | 35.07 | qfq | 26,983,764 | 1,005,561,884 | -5.97% |
| 2024-10-08 | 37.86 | 37.86 | 33.00 | 37.86 | 37.29 | qfq | 24,768,532 | 900,819,560 | 20.00% |
| 2024-09-30 | 27.50 | 31.55 | 27.50 | 31.55 | 31.08 | qfq | 23,125,876 | 685,746,641 | 20.01% |
| 2024-09-27 | 24.79 | 27.60 | 24.22 | 26.29 | 25.90 | qfq | 24,107,840 | 617,649,458 | 7.31% |
| 2024-09-26 | 23.68 | 24.73 | 23.16 | 24.50 | 24.13 | qfq | 20,036,059 | 478,926,797 | 1.45% |
| 2024-09-25 | 22.97 | 25.00 | 22.70 | 24.15 | 23.79 | qfq | 26,366,333 | 622,578,686 | 5.00% |
| 2024-09-24 | 21.05 | 23.48 | 20.54 | 23.00 | 22.66 | qfq | 26,124,800 | 570,162,692 | 7.83% |
| 2024-09-23 | 21.76 | 21.96 | 21.08 | 21.33 | 21.01 | qfq | 16,983,025 | 364,626,585 | -0.70% |
| 2024-09-20 | 21.18 | 22.55 | 20.78 | 21.48 | 21.16 | qfq | 26,097,011 | 561,844,593 | 6.39% |
| 2024-09-19 | 18.20 | 20.51 | 18.00 | 20.19 | 19.89 | qfq | 17,867,215 | 346,228,912 | 11.98% |
| 2024-09-18 | 18.45 | 18.82 | 17.75 | 18.03 | 17.76 | qfq | 7,593,783 | 137,585,352 | -3.63% |
| 2024-09-13 | 19.41 | 19.51 | 18.69 | 18.71 | 18.43 | qfq | 9,656,404 | 183,855,083 | -4.78% |
| 2024-09-12 | 19.10 | 19.98 | 18.91 | 19.65 | 19.36 | qfq | 14,664,615 | 285,943,003 | 2.93% |
| 2024-09-11 | 19.07 | 19.17 | 18.84 | 19.09 | 18.80 | qfq | 6,497,880 | 123,432,269 | -0.83% |
| 2024-09-10 | 19.17 | 19.40 | 18.53 | 19.25 | 18.96 | qfq | 10,586,822 | 200,791,127 | 0.57% |
| 2024-09-09 | 19.59 | 20.29 | 19.06 | 19.14 | 18.85 | qfq | 13,168,242 | 257,648,151 | -4.35% |
| 2024-09-06 | 19.30 | 20.20 | 19.04 | 20.01 | 19.71 | qfq | 20,937,580 | 408,259,132 | -2.49% |
| 2024-09-05 | 18.15 | 21.01 | 18.15 | 20.52 | 20.21 | qfq | 22,490,552 | 451,409,788 | 17.19% |
| 2024-09-04 | 17.37 | 17.73 | 17.22 | 17.51 | 17.25 | qfq | 3,269,000 | 57,082,953 | 0.11% |
| 2024-09-03 | 16.94 | 17.52 | 16.75 | 17.49 | 17.23 | qfq | 4,906,208 | 84,959,472 | 3.49% |
| 2024-09-02 | 17.82 | 17.85 | 16.89 | 16.90 | 16.65 | qfq | 5,898,760 | 101,843,295 | -5.16% |
| 2024-08-30 | 17.62 | 18.32 | 17.53 | 17.82 | 17.55 | qfq | 6,128,032 | 109,944,455 | 0.91% |
| 2024-08-29 | 17.01 | 17.80 | 16.98 | 17.66 | 17.40 | qfq | 3,391,829 | 59,410,028 | 1.55% |
| 2024-08-28 | 17.34 | 17.60 | 17.11 | 17.39 | 17.13 | qfq | 2,344,320 | 40,682,643 | 0.17% |
| 2024-08-27 | 17.70 | 17.82 | 17.32 | 17.36 | 17.10 | qfq | 2,959,137 | 51,824,656 | -2.09% |
| 2024-08-26 | 17.90 | 18.07 | 17.66 | 17.73 | 17.47 | qfq | 2,470,614 | 44,023,759 | -0.34% |
| 2024-08-23 | 17.59 | 18.00 | 17.50 | 17.79 | 17.52 | qfq | 2,912,300 | 51,829,625 | 1.37% |
| 2024-08-22 | 17.98 | 18.19 | 17.52 | 17.55 | 17.29 | qfq | 2,601,128 | 46,253,713 | -1.96% |
| 2024-08-21 | 17.96 | 18.27 | 17.86 | 17.90 | 17.63 | qfq | 2,266,904 | 40,877,531 | -0.61% |
| 2024-08-20 | 18.65 | 18.72 | 17.90 | 18.01 | 17.74 | qfq | 3,909,440 | 71,124,128 | -3.79% |
| 2024-08-19 | 18.40 | 19.11 | 18.31 | 18.72 | 18.44 | qfq | 4,700,220 | 88,262,099 | 1.74% |
| 2024-08-16 | 18.64 | 18.83 | 18.38 | 18.40 | 18.13 | qfq | 2,965,507 | 55,274,025 | -1.34% |
| 2024-08-15 | 18.25 | 19.05 | 17.95 | 18.65 | 18.37 | qfq | 4,398,163 | 81,712,239 | 2.19% |
| 2024-08-14 | 18.52 | 18.60 | 18.20 | 18.25 | 17.98 | qfq | 2,122,720 | 38,952,223 | -1.56% |
| 2024-08-13 | 18.34 | 18.55 | 18.18 | 18.54 | 18.26 | qfq | 2,174,720 | 39,885,778 | 1.09% |
| 2024-08-12 | 18.53 | 18.66 | 18.13 | 18.34 | 18.07 | qfq | 2,945,287 | 54,131,793 | -1.08% |
| 2024-08-09 | 18.88 | 19.15 | 18.53 | 18.54 | 18.26 | qfq | 2,537,702 | 47,679,839 | -1.80% |
| 2024-08-08 | 18.77 | 19.03 | 18.40 | 18.88 | 18.60 | qfq | 3,780,212 | 70,817,944 | -0.79% |
| 2024-08-07 | 19.33 | 19.37 | 18.89 | 19.03 | 18.75 | qfq | 4,551,352 | 86,858,942 | -1.86% |
| 2024-08-06 | 18.94 | 19.63 | 18.62 | 19.39 | 19.10 | qfq | 7,014,377 | 133,906,367 | 4.87% |
| 2024-08-05 | 19.22 | 19.80 | 18.49 | 18.49 | 18.21 | qfq | 5,901,408 | 112,878,342 | -4.89% |
| 2024-08-02 | 19.69 | 20.07 | 19.34 | 19.44 | 19.15 | qfq | 4,883,460 | 96,340,272 | -2.46% |
| 2024-08-01 | 19.85 | 20.11 | 19.53 | 19.93 | 19.63 | qfq | 6,561,425 | 130,200,748 | 0.30% |
| 2024-07-31 | 18.49 | 19.92 | 18.35 | 19.87 | 19.57 | qfq | 9,376,150 | 181,842,840 | 7.58% |
| 2024-07-30 | 18.47 | 18.86 | 18.25 | 18.47 | 18.19 | qfq | 4,216,603 | 78,214,028 | -1.02% |
| 2024-07-29 | 18.93 | 19.04 | 18.56 | 18.66 | 18.38 | qfq | 3,639,950 | 68,195,647 | -1.11% |
| 2024-07-26 | 18.70 | 19.04 | 18.63 | 18.87 | 18.59 | qfq | 3,976,618 | 74,885,002 | 0.69% |
| 2024-07-25 | 18.43 | 19.04 | 18.32 | 18.74 | 18.46 | qfq | 5,238,941 | 97,917,134 | 1.24% |
| 2024-07-24 | 19.15 | 19.44 | 18.47 | 18.51 | 18.23 | qfq | 7,592,081 | 142,445,780 | -3.69% |
| 2024-07-23 | 19.92 | 20.07 | 19.21 | 19.22 | 18.93 | qfq | 7,283,629 | 142,389,005 | -4.57% |
| 2024-07-22 | 20.91 | 21.06 | 19.80 | 20.14 | 19.84 | qfq | 8,387,711 | 170,678,940 | -2.42% |
| 2024-07-19 | 20.92 | 21.26 | 20.51 | 20.64 | 20.33 | qfq | 6,701,756 | 140,368,519 | -1.39% |
| 2024-07-18 | 20.47 | 20.95 | 19.97 | 20.93 | 20.62 | qfq | 6,210,349 | 126,717,645 | 1.70% |
| 2024-07-17 | 21.41 | 21.42 | 20.57 | 20.58 | 20.27 | qfq | 7,300,102 | 152,272,517 | -4.28% |
| 2024-07-16 | 21.91 | 22.18 | 21.33 | 21.50 | 21.18 | qfq | 6,046,514 | 130,650,683 | -2.27% |
| 2024-07-15 | 22.60 | 22.69 | 21.96 | 22.00 | 21.67 | qfq | 6,173,480 | 136,822,314 | -4.01% |
| 2024-07-12 | 22.39 | 23.80 | 22.36 | 22.92 | 22.58 | qfq | 7,885,102 | 182,109,402 | 1.01% |
| 2024-07-11 | 23.08 | 23.34 | 22.56 | 22.69 | 22.35 | qfq | 7,593,647 | 174,206,099 | 0.93% |
| 2024-07-10 | 23.34 | 23.64 | 22.20 | 22.48 | 22.14 | qfq | 7,899,611 | 180,457,715 | -4.42% |
| 2024-07-09 | 23.42 | 23.98 | 22.51 | 23.52 | 23.17 | qfq | 9,672,321 | 224,190,592 | -0.55% |
| 2024-07-08 | 25.14 | 25.14 | 23.44 | 23.65 | 23.30 | qfq | 8,743,612 | 212,213,774 | -7.25% |
| 2024-07-05 | 25.50 | 26.36 | 25.02 | 25.50 | 25.12 | qfq | 6,949,827 | 179,062,982 | -0.97% |
| 2024-07-04 | 26.89 | 27.28 | 25.68 | 25.75 | 25.37 | qfq | 11,414,285 | 300,983,329 | -7.61% |
| 2024-07-03 | 29.68 | 29.84 | 27.83 | 27.87 | 27.45 | qfq | 15,545,468 | 447,395,084 | -8.47% |
| 2024-07-02 | 30.39 | 31.60 | 29.88 | 30.45 | 30.00 | qfq | 22,789,080 | 699,354,870 | 5.11% |
| 2024-07-01 | 27.71 | 29.20 | 27.36 | 28.97 | 28.54 | qfq | 11,002,856 | 314,202,483 | 2.51% |
| 2024-06-28 | 28.90 | 29.40 | 27.69 | 28.26 | 27.84 | qfq | 14,318,018 | 409,347,894 | -4.46% |
| 2024-06-27 | 28.30 | 30.09 | 27.53 | 29.58 | 29.14 | qfq | 18,874,992 | 544,489,887 | 4.34% |
| 2024-06-26 | 27.74 | 28.39 | 26.25 | 28.35 | 27.93 | qfq | 10,884,845 | 297,716,788 | 2.90% |
| 2024-06-25 | 25.80 | 28.20 | 25.34 | 27.55 | 27.14 | qfq | 8,582,993 | 229,606,814 | 6.78% |
| 2024-06-24 | 26.90 | 27.09 | 25.80 | 25.80 | 25.41 | qfq | 2,254,264 | 59,377,845 | -5.08% |
| 2024-06-21 | 26.68 | 27.50 | 26.41 | 27.18 | 26.77 | qfq | 2,545,240 | 69,070,048 | 1.19% |
| 2024-06-20 | 27.62 | 27.70 | 26.85 | 26.86 | 26.46 | qfq | 4,012,135 | 109,338,554 | -4.07% |
| 2024-06-19 | 27.40 | 28.70 | 27.30 | 28.00 | 27.58 | qfq | 5,423,663 | 151,987,874 | 2.26% |
| 2024-06-18 | 27.27 | 27.69 | 27.19 | 27.38 | 26.97 | qfq | 1,592,088 | 43,728,875 | 0.22% |
| 2024-06-17 | 27.46 | 27.60 | 26.90 | 27.32 | 26.91 | qfq | 2,103,559 | 57,422,225 | 0.04% |
| 2024-06-14 | 27.40 | 27.83 | 26.47 | 27.31 | 26.90 | qfq | 3,858,768 | 104,482,172 | 0.44% |
| 2024-06-13 | 27.59 | 27.80 | 27.11 | 27.19 | 26.78 | qfq | 1,851,296 | 50,640,137 | -1.06% |
| 2024-06-12 | 27.43 | 28.08 | 27.07 | 27.48 | 27.07 | qfq | 2,355,777 | 65,296,626 | 0.18% |
| 2024-06-11 | 25.81 | 27.47 | 25.55 | 27.43 | 27.02 | qfq | 4,072,357 | 109,258,543 | 5.66% |
| 2024-06-07 | 26.65 | 26.96 | 25.80 | 25.96 | 25.57 | qfq | 2,778,028 | 72,749,927 | -2.22% |
| 2024-06-06 | 27.59 | 27.88 | 26.50 | 26.55 | 26.15 | qfq | 3,666,902 | 98,464,749 | -3.80% |
| 2024-06-05 | 28.08 | 28.15 | 27.60 | 27.60 | 27.19 | qfq | 1,412,436 | 39,427,185 | -1.18% |
| 2024-06-04 | 28.00 | 28.25 | 27.67 | 27.93 | 27.51 | qfq | 2,147,177 | 59,900,104 | -0.82% |
| 2024-06-03 | 28.50 | 28.65 | 27.93 | 28.16 | 27.74 | qfq | 3,025,200 | 85,447,973 | -1.95% |
| 2024-05-31 | 28.44 | 28.96 | 28.36 | 28.72 | 28.29 | qfq | 2,848,603 | 81,661,662 | 0.81% |
| 2024-05-30 | 27.90 | 28.58 | 27.55 | 28.49 | 28.06 | qfq | 4,694,496 | 132,413,625 | 1.10% |
| 2024-05-29 | 28.29 | 28.99 | 27.89 | 28.18 | 27.76 | qfq | 3,099,424 | 87,603,909 | 0.07% |
| 2024-05-28 | 28.94 | 29.10 | 27.80 | 28.16 | 27.74 | qfq | 4,299,648 | 122,029,574 | -2.76% |
| 2024-05-27 | 28.78 | 29.10 | 28.28 | 28.96 | 28.53 | qfq | 3,124,656 | 89,353,856 | 0.03% |
| 2024-05-24 | 29.69 | 29.88 | 28.85 | 28.95 | 28.52 | qfq | 3,251,844 | 95,488,974 | -2.56% |
| 2024-05-23 | 30.20 | 30.36 | 29.64 | 29.71 | 29.27 | qfq | 1,992,500 | 59,428,795 | -1.69% |
| 2024-05-22 | 30.76 | 30.76 | 29.96 | 30.22 | 29.77 | qfq | 2,449,037 | 74,008,800 | -1.24% |
| 2024-05-21 | 31.05 | 31.39 | 30.50 | 30.60 | 30.14 | qfq | 3,074,588 | 95,090,421 | -1.45% |
| 2024-05-20 | 29.79 | 31.49 | 29.63 | 31.05 | 30.59 | qfq | 6,180,050 | 190,639,250 | 3.74% |
| 2024-05-17 | 29.80 | 30.17 | 29.52 | 29.93 | 29.48 | qfq | 3,646,576 | 108,597,203 | 0.10% |
| 2024-05-16 | 30.13 | 30.43 | 29.59 | 29.90 | 29.45 | qfq | 3,797,806 | 113,666,883 | -1.09% |
| 2024-05-15 | 30.80 | 30.90 | 30.06 | 30.23 | 29.78 | qfq | 4,355,324 | 132,209,088 | -2.26% |
| 2024-05-14 | 30.47 | 31.02 | 30.18 | 30.93 | 30.47 | qfq | 3,741,258 | 114,393,358 | 1.98% |
| 2024-05-13 | 30.13 | 30.85 | 29.16 | 30.33 | 29.88 | qfq | 2,889,200 | 87,325,051 | -0.30% |
| 2024-05-10 | 30.40 | 30.80 | 30.03 | 30.42 | 29.97 | qfq | 3,298,789 | 100,274,739 | 0.00% |
| 2024-05-09 | 30.32 | 30.69 | 29.61 | 30.42 | 29.97 | qfq | 4,423,863 | 133,352,149 | -45.13% |
| 2024-05-08 | 55.97 | 56.59 | 55.24 | 55.44 | 29.79 | qfq | 2,787,978 | 154,943,838 | -1.60% |
| 2024-05-07 | 57.78 | 58.00 | 55.90 | 56.34 | 30.28 | qfq | 3,676,378 | 208,209,139 | -3.00% |
| 2024-05-06 | 59.50 | 60.39 | 57.78 | 58.08 | 31.21 | qfq | 2,590,403 | 152,402,375 | -1.38% |
| 2024-04-30 | 60.06 | 60.20 | 58.11 | 58.89 | 31.65 | qfq | 2,251,139 | 133,120,197 | -0.44% |
| 2024-04-29 | 57.70 | 59.49 | 57.58 | 59.15 | 31.79 | qfq | 3,246,844 | 190,883,833 | 3.66% |
| 2024-04-26 | 56.66 | 57.45 | 53.50 | 57.06 | 30.66 | qfq | 5,702,849 | 315,013,518 | -3.44% |
| 2024-04-25 | 59.00 | 59.25 | 58.30 | 59.09 | 31.75 | qfq | 1,668,236 | 97,980,833 | 0.05% |
| 2024-04-24 | 57.48 | 59.14 | 57.48 | 59.06 | 31.74 | qfq | 2,115,144 | 123,906,653 | 2.11% |
| 2024-04-23 | 57.58 | 58.39 | 57.32 | 57.84 | 31.08 | qfq | 1,360,340 | 78,683,473 | 0.29% |
| 2024-04-22 | 57.18 | 58.57 | 56.13 | 57.67 | 30.99 | qfq | 1,463,403 | 84,469,435 | 0.89% |
| 2024-04-19 | 57.32 | 57.60 | 56.16 | 57.16 | 30.72 | qfq | 1,513,347 | 86,000,395 | -1.11% |
| 2024-04-18 | 58.00 | 58.80 | 57.26 | 57.80 | 31.06 | qfq | 1,918,544 | 111,164,507 | -0.87% |
| 2024-04-17 | 56.88 | 58.40 | 56.46 | 58.31 | 31.34 | qfq | 2,123,266 | 122,681,811 | 3.81% |
| 2024-04-16 | 57.00 | 58.54 | 55.57 | 56.17 | 30.19 | qfq | 2,300,537 | 130,593,255 | -3.70% |
| 2024-04-15 | 57.89 | 60.70 | 57.18 | 58.33 | 31.35 | qfq | 3,068,176 | 181,075,388 | 2.06% |
| 2024-04-12 | 57.38 | 59.48 | 57.14 | 57.15 | 30.71 | qfq | 1,769,061 | 103,187,267 | -0.66% |
| 2024-04-11 | 55.20 | 58.88 | 55.20 | 57.53 | 30.92 | qfq | 2,753,573 | 157,065,057 | 2.62% |
| 2024-04-10 | 57.04 | 57.50 | 55.41 | 56.06 | 30.13 | qfq | 1,457,205 | 81,953,727 | -2.99% |
| 2024-04-09 | 57.64 | 58.42 | 56.60 | 57.79 | 31.06 | qfq | 2,104,826 | 120,419,658 | -0.22% |
| 2024-04-08 | 60.44 | 60.73 | 57.85 | 57.92 | 31.13 | qfq | 2,890,295 | 169,737,569 | -4.52% |
| 2024-04-03 | 61.02 | 62.57 | 60.00 | 60.66 | 32.60 | qfq | 1,899,324 | 116,423,456 | -0.62% |
| 2024-04-02 | 62.88 | 62.88 | 60.31 | 61.04 | 32.80 | qfq | 2,459,517 | 151,025,976 | -3.25% |
| 2024-04-01 | 64.50 | 65.20 | 62.68 | 63.09 | 33.90 | qfq | 3,609,635 | 229,152,700 | -4.05% |
| 2024-03-29 | 63.66 | 66.28 | 62.66 | 65.75 | 35.33 | qfq | 3,684,492 | 238,136,953 | 6.63% |
| 2024-03-28 | 61.65 | 63.48 | 61.29 | 61.66 | 33.14 | qfq | 1,786,520 | 111,307,771 | 0.16% |
| 2024-03-27 | 63.84 | 64.26 | 61.34 | 61.56 | 33.08 | qfq | 1,441,632 | 90,370,158 | -3.59% |
| 2024-03-26 | 66.51 | 67.50 | 63.80 | 63.85 | 34.31 | qfq | 1,803,437 | 117,512,851 | -4.36% |
| 2024-03-25 | 69.54 | 70.13 | 66.60 | 66.76 | 35.88 | qfq | 1,461,758 | 99,908,207 | -4.29% |
| 2024-03-22 | 70.01 | 70.37 | 68.07 | 69.75 | 37.48 | qfq | 1,675,155 | 115,968,147 | -0.53% |
| 2024-03-21 | 71.18 | 71.87 | 69.52 | 70.12 | 37.68 | qfq | 2,025,840 | 142,757,767 | -1.79% |
| 2024-03-20 | 69.88 | 72.65 | 69.59 | 71.40 | 38.37 | qfq | 2,345,779 | 167,492,259 | 2.09% |
| 2024-03-19 | 69.81 | 71.20 | 69.51 | 69.94 | 37.59 | qfq | 2,135,590 | 150,337,793 | -0.74% |
| 2024-03-18 | 68.52 | 70.58 | 67.55 | 70.46 | 37.86 | qfq | 3,916,618 | 271,043,619 | 2.83% |
| 2024-03-15 | 68.38 | 68.52 | 66.65 | 68.52 | 36.82 | qfq | 1,428,880 | 96,337,293 | 0.25% |
| 2024-03-14 | 69.28 | 69.86 | 67.11 | 68.35 | 36.73 | qfq | 1,379,100 | 94,296,325 | -1.23% |
| 2024-03-13 | 68.85 | 70.68 | 67.19 | 69.20 | 37.19 | qfq | 2,749,773 | 189,815,765 | 0.17% |
| 2024-03-12 | 65.79 | 71.94 | 65.06 | 69.08 | 37.12 | qfq | 3,075,167 | 209,498,847 | 5.00% |
| 2024-03-11 | 64.82 | 65.82 | 63.73 | 65.79 | 35.35 | qfq | 1,075,921 | 69,735,926 | 1.76% |
| 2024-03-08 | 63.10 | 64.86 | 62.80 | 64.65 | 34.74 | qfq | 872,385 | 55,716,068 | 2.46% |
| 2024-03-07 | 65.58 | 65.90 | 62.98 | 63.10 | 33.91 | qfq | 1,399,808 | 89,995,983 | -3.55% |
| 2024-03-06 | 65.05 | 66.37 | 64.52 | 65.42 | 35.16 | qfq | 1,091,534 | 71,350,290 | -1.10% |
| 2024-03-05 | 66.00 | 67.38 | 65.52 | 66.15 | 35.55 | qfq | 1,480,783 | 98,429,188 | -0.97% |
| 2024-03-04 | 66.99 | 67.20 | 65.00 | 66.80 | 35.90 | qfq | 1,582,915 | 104,498,147 | -0.28% |
| 2024-03-01 | 65.02 | 67.30 | 64.96 | 66.99 | 36.00 | qfq | 1,681,930 | 111,637,300 | 2.84% |
| 2024-02-29 | 62.59 | 65.65 | 62.50 | 65.14 | 35.01 | qfq | 1,678,420 | 108,425,723 | 4.56% |
| 2024-02-28 | 66.99 | 67.77 | 62.30 | 62.30 | 33.48 | qfq | 2,157,620 | 141,355,124 | -7.32% |
| 2024-02-27 | 65.10 | 67.45 | 64.51 | 67.22 | 36.12 | qfq | 1,701,778 | 112,526,512 | 3.24% |
| 2024-02-26 | 64.42 | 66.43 | 63.86 | 65.11 | 34.99 | qfq | 1,574,437 | 102,539,787 | 0.95% |
| 2024-02-23 | 65.00 | 65.00 | 63.20 | 64.50 | 34.66 | qfq | 1,424,993 | 91,137,816 | 0.02% |
| 2024-02-22 | 63.40 | 65.60 | 63.31 | 64.49 | 34.66 | qfq | 1,576,131 | 101,756,378 | 1.72% |
| 2024-02-21 | 62.94 | 65.36 | 62.37 | 63.40 | 34.07 | qfq | 1,773,066 | 113,398,045 | -0.47% |
| 2024-02-20 | 62.80 | 64.78 | 61.66 | 63.70 | 34.23 | qfq | 1,780,782 | 113,193,707 | 0.46% |
| 2024-02-19 | 64.51 | 65.99 | 61.99 | 63.41 | 34.08 | qfq | 2,502,096 | 158,490,165 | -0.66% |
| 2024-02-08 | 60.71 | 66.17 | 60.60 | 63.83 | 34.30 | qfq | 2,519,952 | 161,239,285 | 6.56% |
| 2024-02-07 | 56.58 | 61.99 | 56.00 | 59.90 | 32.19 | qfq | 2,798,273 | 167,460,753 | 5.96% |
| 2024-02-06 | 48.08 | 57.28 | 46.58 | 56.53 | 30.38 | qfq | 3,156,992 | 165,332,338 | 17.75% |
| 2024-02-05 | 53.40 | 54.00 | 47.51 | 48.01 | 25.80 | qfq | 2,902,503 | 145,131,172 | -11.84% |
| 2024-02-02 | 56.31 | 57.47 | 52.64 | 54.46 | 29.27 | qfq | 1,671,764 | 92,185,270 | -3.13% |
| 2024-02-01 | 55.88 | 58.20 | 55.10 | 56.22 | 30.21 | qfq | 1,413,949 | 80,097,880 | -0.25% |
| 2024-01-31 | 58.64 | 59.14 | 56.18 | 56.36 | 30.29 | qfq | 1,595,137 | 91,531,085 | -4.70% |
| 2024-01-30 | 61.11 | 62.20 | 59.00 | 59.14 | 31.78 | qfq | 1,066,292 | 64,489,462 | -3.22% |
| 2024-01-29 | 63.58 | 64.20 | 61.08 | 61.11 | 32.84 | qfq | 1,184,280 | 73,356,993 | -3.85% |
| 2024-01-26 | 65.16 | 65.84 | 63.43 | 63.56 | 34.16 | qfq | 1,491,460 | 96,245,252 | -2.71% |
| 2024-01-25 | 61.15 | 65.50 | 60.52 | 65.33 | 35.11 | qfq | 2,716,163 | 173,023,858 | 6.84% |
| 2024-01-24 | 61.07 | 61.97 | 58.68 | 61.15 | 32.86 | qfq | 1,156,180 | 69,470,682 | -0.07% |
| 2024-01-23 | 58.71 | 61.83 | 58.71 | 61.19 | 32.88 | qfq | 1,769,354 | 107,384,080 | 3.33% |
| 2024-01-22 | 63.77 | 64.40 | 58.72 | 59.22 | 31.82 | qfq | 1,526,555 | 93,439,771 | -6.95% |
| 2024-01-19 | 65.19 | 65.72 | 63.50 | 63.64 | 34.20 | qfq | 847,906 | 54,598,631 | -3.16% |
| 2024-01-18 | 65.64 | 66.72 | 63.70 | 65.72 | 35.32 | qfq | 1,339,268 | 86,997,818 | -0.42% |
| 2024-01-17 | 68.80 | 68.93 | 65.96 | 66.00 | 35.47 | qfq | 1,143,511 | 76,821,579 | -3.59% |
| 2024-01-16 | 68.39 | 68.99 | 67.31 | 68.46 | 36.79 | qfq | 950,386 | 64,597,841 | 0.10% |
| 2024-01-15 | 69.06 | 69.39 | 68.01 | 68.39 | 36.75 | qfq | 853,864 | 58,537,787 | -1.60% |
| 2024-01-12 | 71.61 | 71.61 | 69.18 | 69.50 | 37.35 | qfq | 1,688,415 | 118,197,388 | -3.31% |
| 2024-01-11 | 69.22 | 72.78 | 69.22 | 71.88 | 38.63 | qfq | 1,591,224 | 113,865,266 | 3.47% |
| 2024-01-10 | 70.64 | 70.99 | 69.16 | 69.47 | 37.33 | qfq | 1,263,930 | 88,369,753 | -2.28% |
| 2024-01-09 | 71.61 | 74.30 | 70.87 | 71.09 | 38.20 | qfq | 1,822,165 | 131,697,050 | 0.41% |
| 2024-01-08 | 71.77 | 72.50 | 70.54 | 70.80 | 38.05 | qfq | 1,365,672 | 97,245,098 | -1.53% |
| 2024-01-05 | 75.49 | 75.69 | 71.76 | 71.90 | 38.64 | qfq | 1,811,085 | 132,384,184 | -3.99% |
| 2024-01-04 | 76.29 | 76.32 | 74.44 | 74.89 | 40.25 | qfq | 975,705 | 73,313,926 | -1.46% |
| 2024-01-03 | 77.87 | 78.31 | 73.18 | 76.00 | 40.84 | qfq | 2,276,679 | 171,471,358 | -2.50% |
| 2024-01-02 | 78.80 | 78.80 | 76.90 | 77.95 | 41.89 | qfq | 1,050,320 | 81,686,215 | -0.41% |
| 2023-12-29 | 75.00 | 79.88 | 74.27 | 78.27 | 42.06 | qfq | 2,354,860 | 182,707,478 | 4.18% |
| 2023-12-28 | 75.94 | 75.94 | 74.28 | 75.13 | 40.37 | qfq | 1,842,540 | 138,133,050 | -0.49% |
| 2023-12-27 | 76.77 | 77.77 | 74.65 | 75.50 | 40.57 | qfq | 1,367,259 | 103,513,188 | -1.85% |
| 2023-12-26 | 76.38 | 77.80 | 74.00 | 76.92 | 41.34 | qfq | 2,210,742 | 167,358,216 | 1.54% |
| 2023-12-25 | 79.24 | 80.77 | 75.50 | 75.75 | 40.71 | qfq | 2,670,065 | 205,043,994 | -5.55% |
| 2023-12-22 | 81.07 | 81.88 | 78.28 | 80.20 | 43.10 | qfq | 2,482,873 | 198,545,552 | -1.24% |
| 2023-12-21 | 77.80 | 82.05 | 76.88 | 81.21 | 43.64 | qfq | 2,873,897 | 231,161,711 | 3.94% |
| 2023-12-20 | 77.46 | 80.44 | 76.67 | 78.13 | 41.99 | qfq | 2,766,299 | 218,114,066 | 0.89% |
| 2023-12-19 | 75.60 | 77.50 | 74.50 | 77.44 | 41.62 | qfq | 1,941,914 | 148,357,842 | 0.40% |
| 2023-12-18 | 78.34 | 85.00 | 75.10 | 77.13 | 41.45 | qfq | 4,487,111 | 359,291,997 | -0.61% |
| 2023-12-15 | 77.51 | 78.50 | 73.03 | 77.60 | 41.70 | qfq | 3,451,144 | 261,961,259 | 2.12% |
| 2023-12-14 | 74.99 | 76.00 | 73.10 | 75.99 | 40.84 | qfq | 2,593,076 | 193,119,929 | 1.50% |
| 2023-12-13 | 77.20 | 77.36 | 74.50 | 74.87 | 40.23 | qfq | 2,112,740 | 159,061,327 | -1.38% |
| 2023-12-12 | 71.18 | 78.00 | 70.68 | 75.92 | 40.80 | qfq | 4,484,114 | 335,809,821 | 6.03% |
| 2023-12-11 | 72.30 | 72.87 | 70.37 | 71.60 | 38.48 | qfq | 3,465,037 | 247,099,679 | -2.70% |
| 2023-12-08 | 69.76 | 73.65 | 69.00 | 73.59 | 39.55 | qfq | 4,554,167 | 328,726,144 | 7.21% |
| 2023-12-07 | 65.55 | 68.97 | 65.15 | 68.64 | 36.89 | qfq | 1,778,012 | 119,577,141 | 4.87% |
| 2023-12-06 | 65.60 | 66.37 | 65.03 | 65.45 | 35.17 | qfq | 681,785 | 44,722,730 | -0.76% |
| 2023-12-05 | 67.21 | 68.19 | 65.86 | 65.95 | 35.44 | qfq | 1,205,438 | 80,710,776 | -2.50% |
| 2023-12-04 | 67.72 | 69.19 | 67.30 | 67.64 | 36.35 | qfq | 1,351,205 | 92,012,739 | -0.38% |
| 2023-12-01 | 65.00 | 69.13 | 64.97 | 67.90 | 36.49 | qfq | 2,164,892 | 145,777,911 | 4.30% |
| 2023-11-30 | 65.85 | 65.85 | 64.07 | 65.10 | 34.98 | qfq | 593,331 | 38,499,436 | -0.93% |
| 2023-11-29 | 64.83 | 66.78 | 64.61 | 65.71 | 35.31 | qfq | 1,061,019 | 69,872,366 | 0.32% |
| 2023-11-28 | 64.80 | 66.99 | 63.21 | 65.50 | 35.20 | qfq | 1,351,786 | 87,308,119 | 0.49% |
| 2023-11-27 | 63.91 | 67.59 | 63.50 | 65.18 | 35.03 | qfq | 1,650,361 | 108,879,362 | 3.07% |
| 2023-11-24 | 64.99 | 65.12 | 63.08 | 63.24 | 33.98 | qfq | 896,901 | 57,184,338 | -2.60% |
| 2023-11-23 | 65.00 | 65.45 | 63.51 | 64.93 | 34.89 | qfq | 978,598 | 63,099,024 | -0.64% |
| 2023-11-22 | 66.32 | 67.88 | 65.23 | 65.35 | 35.12 | qfq | 1,662,340 | 110,136,370 | -1.12% |
| 2023-11-21 | 65.68 | 66.58 | 65.15 | 66.09 | 35.52 | qfq | 1,698,787 | 111,918,273 | 0.64% |
| 2023-11-20 | 64.02 | 66.30 | 63.61 | 65.67 | 35.29 | qfq | 1,710,932 | 111,836,255 | 2.48% |
| 2023-11-17 | 64.59 | 65.07 | 63.50 | 64.08 | 34.44 | qfq | 962,145 | 61,657,152 | -1.05% |
| 2023-11-16 | 65.33 | 66.28 | 64.65 | 64.76 | 34.80 | qfq | 1,329,900 | 86,840,750 | -0.83% |
| 2023-11-15 | 65.38 | 67.31 | 65.29 | 65.30 | 35.09 | qfq | 2,662,122 | 175,944,523 | 0.00% |
| 2023-11-14 | 65.16 | 65.65 | 64.20 | 65.30 | 35.09 | qfq | 1,872,888 | 121,503,823 | 0.91% |
| 2023-11-13 | 59.71 | 66.30 | 59.61 | 64.71 | 34.77 | qfq | 4,219,850 | 270,122,012 | 8.77% |
| 2023-11-10 | 60.76 | 61.20 | 59.37 | 59.49 | 31.97 | qfq | 975,243 | 58,357,096 | -2.51% |
| 2023-11-09 | 62.26 | 62.57 | 60.91 | 61.02 | 32.79 | qfq | 785,520 | 48,321,469 | -1.99% |
| 2023-11-08 | 61.90 | 63.30 | 61.62 | 62.26 | 33.46 | qfq | 1,052,460 | 65,768,833 | 0.44% |
| 2023-11-07 | 61.01 | 62.38 | 60.65 | 61.99 | 33.31 | qfq | 1,239,172 | 76,191,378 | 1.08% |
| 2023-11-06 | 60.57 | 61.63 | 59.76 | 61.33 | 32.96 | qfq | 1,379,861 | 83,878,684 | 2.30% |
| 2023-11-03 | 58.26 | 61.01 | 58.21 | 59.95 | 32.22 | qfq | 1,223,340 | 73,354,958 | 2.69% |
| 2023-11-02 | 59.80 | 60.66 | 58.25 | 58.38 | 31.37 | qfq | 774,031 | 45,895,408 | -2.18% |
| 2023-11-01 | 60.94 | 61.61 | 59.58 | 59.68 | 32.07 | qfq | 1,372,342 | 82,948,029 | -1.97% |
| 2023-10-31 | 60.60 | 63.20 | 59.82 | 60.88 | 32.72 | qfq | 2,432,949 | 149,609,910 | 2.25% |
| 2023-10-30 | 55.70 | 59.58 | 55.00 | 59.54 | 32.00 | qfq | 2,192,603 | 126,866,836 | 6.68% |
| 2023-10-27 | 57.82 | 58.28 | 55.50 | 55.81 | 29.99 | qfq | 2,238,108 | 126,057,297 | -3.48% |
| 2023-10-26 | 57.70 | 58.36 | 57.00 | 57.82 | 31.07 | qfq | 760,871 | 43,801,582 | 0.17% |
| 2023-10-25 | 58.87 | 60.68 | 57.35 | 57.72 | 31.02 | qfq | 1,156,120 | 67,858,925 | -1.22% |
| 2023-10-24 | 58.11 | 59.03 | 57.35 | 58.43 | 31.40 | qfq | 651,991 | 37,982,092 | 0.74% |
| 2023-10-23 | 59.51 | 60.48 | 57.61 | 58.00 | 31.17 | qfq | 765,880 | 44,929,992 | -2.37% |
| 2023-10-20 | 61.15 | 61.98 | 59.41 | 59.41 | 31.93 | qfq | 713,940 | 42,931,280 | -3.19% |
| 2023-10-19 | 62.85 | 63.42 | 61.06 | 61.37 | 32.98 | qfq | 1,022,867 | 63,652,656 | -2.32% |
| 2023-10-18 | 63.52 | 63.67 | 61.70 | 62.83 | 33.76 | qfq | 1,019,800 | 63,859,663 | -1.87% |
| 2023-10-17 | 63.90 | 64.58 | 63.20 | 64.03 | 34.41 | qfq | 604,009 | 38,606,006 | 0.85% |
| 2023-10-16 | 63.71 | 64.20 | 62.77 | 63.49 | 34.12 | qfq | 630,466 | 40,079,984 | -0.33% |
| 2023-10-13 | 64.50 | 64.50 | 62.98 | 63.70 | 34.23 | qfq | 899,146 | 57,200,138 | -1.45% |
| 2023-10-12 | 64.67 | 65.99 | 63.96 | 64.64 | 34.74 | qfq | 1,264,999 | 82,189,287 | 0.86% |
| 2023-10-11 | 62.99 | 64.72 | 61.95 | 64.09 | 34.44 | qfq | 1,519,876 | 96,773,324 | 2.45% |
| 2023-10-10 | 62.70 | 63.38 | 62.02 | 62.56 | 33.62 | qfq | 945,729 | 59,216,373 | -0.24% |
| 2023-10-09 | 61.80 | 63.20 | 61.50 | 62.71 | 33.70 | qfq | 1,772,488 | 110,428,460 | 2.18% |
| 2023-09-28 | 60.78 | 61.80 | 60.20 | 61.37 | 32.98 | qfq | 1,399,977 | 85,604,481 | 1.79% |
| 2023-09-27 | 59.61 | 60.93 | 58.51 | 60.29 | 32.40 | qfq | 1,756,533 | 105,411,633 | 1.98% |
| 2023-09-26 | 58.08 | 60.62 | 57.50 | 59.12 | 31.77 | qfq | 1,868,597 | 111,051,398 | 2.09% |
| 2023-09-25 | 59.84 | 59.84 | 57.50 | 57.91 | 31.12 | qfq | 1,183,531 | 68,818,600 | -2.43% |
| 2023-09-22 | 57.38 | 59.86 | 57.31 | 59.35 | 31.89 | qfq | 1,624,173 | 95,927,546 | 3.43% |
| 2023-09-21 | 57.17 | 58.51 | 57.05 | 57.38 | 30.84 | qfq | 777,205 | 44,797,394 | -0.30% |
| 2023-09-20 | 59.40 | 60.88 | 57.50 | 57.55 | 30.93 | qfq | 1,293,147 | 75,424,334 | -3.07% |
| 2023-09-19 | 60.82 | 61.14 | 59.25 | 59.37 | 31.90 | qfq | 1,140,160 | 68,386,316 | -2.77% |
| 2023-09-18 | 58.29 | 61.90 | 58.13 | 61.06 | 32.81 | qfq | 2,659,163 | 160,828,472 | 4.41% |
| 2023-09-15 | 59.45 | 60.05 | 58.15 | 58.48 | 31.43 | qfq | 1,440,264 | 84,680,571 | -1.63% |
| 2023-09-14 | 60.09 | 60.69 | 59.18 | 59.45 | 31.95 | qfq | 1,184,100 | 70,815,409 | -1.07% |
| 2023-09-13 | 61.80 | 61.84 | 59.38 | 60.09 | 32.29 | qfq | 1,379,709 | 82,867,452 | -2.29% |
| 2023-09-12 | 61.80 | 62.43 | 61.38 | 61.50 | 33.05 | qfq | 824,097 | 50,901,596 | -0.74% |
| 2023-09-11 | 62.50 | 62.88 | 61.19 | 61.96 | 33.30 | qfq | 1,473,428 | 91,378,291 | -1.31% |
| 2023-09-08 | 60.30 | 63.89 | 60.00 | 62.78 | 33.74 | qfq | 2,567,447 | 159,696,315 | 3.91% |
| 2023-09-07 | 61.70 | 62.51 | 60.42 | 60.42 | 32.47 | qfq | 1,494,186 | 91,643,051 | -2.50% |
| 2023-09-06 | 62.93 | 63.79 | 61.68 | 61.97 | 33.30 | qfq | 1,523,798 | 94,670,724 | -2.22% |
| 2023-09-05 | 64.01 | 64.88 | 63.06 | 63.38 | 34.06 | qfq | 1,106,787 | 70,400,267 | -1.06% |
| 2023-09-04 | 64.72 | 64.82 | 62.73 | 64.06 | 34.43 | qfq | 2,188,161 | 139,404,289 | -0.42% |
| 2023-09-01 | 67.50 | 67.93 | 63.71 | 64.33 | 34.57 | qfq | 2,363,342 | 153,890,036 | -4.85% |
| 2023-08-31 | 69.99 | 70.11 | 67.60 | 67.61 | 36.33 | qfq | 1,860,440 | 127,647,277 | -3.40% |
| 2023-08-30 | 66.26 | 70.24 | 66.26 | 69.99 | 37.61 | qfq | 3,099,159 | 213,237,537 | 5.15% |
| 2023-08-29 | 64.78 | 67.35 | 62.64 | 66.56 | 35.77 | qfq | 1,892,579 | 123,719,086 | 2.09% |
| 2023-08-28 | 69.99 | 69.99 | 64.50 | 65.20 | 35.04 | qfq | 1,627,112 | 110,108,812 | -0.75% |
| 2023-08-25 | 68.00 | 68.89 | 65.23 | 65.69 | 35.30 | qfq | 1,688,696 | 112,634,165 | -4.07% |
| 2023-08-24 | 70.50 | 71.29 | 67.69 | 68.48 | 36.80 | qfq | 2,054,071 | 141,757,600 | -3.22% |
| 2023-08-23 | 72.81 | 72.88 | 68.53 | 70.76 | 38.03 | qfq | 3,452,977 | 241,963,282 | -2.01% |
| 2023-08-22 | 68.50 | 72.72 | 68.23 | 72.21 | 38.80 | qfq | 4,227,434 | 300,259,038 | 7.38% |
| 2023-08-21 | 67.00 | 68.34 | 66.60 | 67.25 | 36.14 | qfq | 927,208 | 62,724,336 | 0.37% |
| 2023-08-18 | 67.72 | 69.51 | 67.00 | 67.00 | 36.01 | qfq | 838,100 | 56,883,425 | -0.95% |
| 2023-08-17 | 66.19 | 69.31 | 64.77 | 67.64 | 36.35 | qfq | 1,157,504 | 78,217,839 | 2.04% |
| 2023-08-16 | 67.40 | 68.09 | 65.80 | 66.29 | 35.62 | qfq | 1,169,692 | 77,800,990 | -2.44% |
| 2023-08-15 | 69.66 | 70.20 | 67.30 | 67.95 | 36.52 | qfq | 1,233,497 | 84,182,357 | -2.45% |
| 2023-08-14 | 67.28 | 69.97 | 67.28 | 69.66 | 37.43 | qfq | 1,147,249 | 78,999,411 | 2.55% |
| 2023-08-11 | 69.80 | 69.92 | 67.91 | 67.93 | 36.50 | qfq | 773,355 | 53,088,283 | -2.58% |
| 2023-08-10 | 69.74 | 70.17 | 68.88 | 69.73 | 37.47 | qfq | 1,038,361 | 72,149,039 | -0.10% |
| 2023-08-09 | 70.86 | 72.60 | 69.39 | 69.80 | 37.51 | qfq | 1,423,690 | 100,887,399 | -1.70% |
| 2023-08-08 | 70.88 | 71.58 | 70.08 | 71.01 | 38.16 | qfq | 1,254,580 | 89,008,226 | 0.67% |
| 2023-08-07 | 71.28 | 71.28 | 70.07 | 70.54 | 37.91 | qfq | 1,499,424 | 105,723,426 | -1.25% |
| 2023-08-04 | 68.15 | 72.36 | 68.15 | 71.43 | 38.39 | qfq | 2,761,947 | 195,089,235 | 4.25% |
| 2023-08-03 | 69.14 | 70.28 | 67.50 | 68.52 | 36.82 | qfq | 1,867,481 | 128,422,760 | -0.87% |
| 2023-08-02 | 67.80 | 70.10 | 67.62 | 69.12 | 37.14 | qfq | 1,880,179 | 129,720,305 | 1.33% |
| 2023-08-01 | 67.09 | 69.05 | 66.50 | 68.21 | 36.66 | qfq | 1,583,934 | 107,443,911 | 0.84% |
| 2023-07-31 | 67.12 | 68.68 | 66.18 | 67.64 | 36.35 | qfq | 1,807,049 | 122,335,950 | 1.24% |
| 2023-07-28 | 65.08 | 67.50 | 64.20 | 66.81 | 35.90 | qfq | 2,354,871 | 156,591,595 | 2.03% |
| 2023-07-27 | 64.11 | 66.49 | 63.65 | 65.48 | 35.19 | qfq | 1,973,470 | 128,787,886 | 1.80% |
| 2023-07-26 | 66.00 | 66.01 | 64.06 | 64.32 | 34.56 | qfq | 1,144,358 | 74,068,616 | -2.72% |
| 2023-07-25 | 66.88 | 67.47 | 65.88 | 66.12 | 35.53 | qfq | 1,418,549 | 94,242,080 | -0.03% |
| 2023-07-24 | 64.67 | 68.44 | 64.09 | 66.14 | 35.54 | qfq | 1,971,324 | 130,971,776 | 2.62% |
| 2023-07-21 | 65.33 | 65.69 | 64.34 | 64.45 | 34.63 | qfq | 1,095,176 | 71,130,580 | -1.36% |
| 2023-07-20 | 67.00 | 67.20 | 65.20 | 65.34 | 35.11 | qfq | 1,517,550 | 100,468,891 | -1.89% |
| 2023-07-19 | 68.88 | 69.59 | 66.01 | 66.60 | 35.79 | qfq | 2,967,891 | 198,961,633 | -3.16% |
| 2023-07-18 | 70.30 | 70.87 | 68.70 | 68.77 | 36.96 | qfq | 1,398,556 | 97,150,587 | -2.29% |