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
实朴检测301228.SZ
最近收盘价46.302026-07-17
最近交易日2026-07-17
成交量（股）6,989,206
成交额（元）351,976,218
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 58.93 | 58.93 | 46.30 | 46.30 | 46.30 | qfq | 6,989,206 | 351,976,218 | -20.01% |
| 2026-07-16 | 61.24 | 63.00 | 57.07 | 57.88 | 57.88 | qfq | 3,385,681 | 202,660,677 | -6.78% |
| 2026-07-15 | 65.33 | 66.87 | 61.83 | 62.09 | 62.09 | qfq | 2,562,730 | 163,294,669 | -2.53% |
| 2026-07-14 | 64.44 | 65.50 | 61.30 | 63.70 | 63.70 | qfq | 3,340,398 | 212,266,925 | -0.62% |
| 2026-07-13 | 73.71 | 74.57 | 61.11 | 64.10 | 64.10 | qfq | 4,861,961 | 323,076,231 | -13.50% |
| 2026-07-10 | 74.88 | 78.48 | 74.05 | 74.10 | 74.10 | qfq | 2,731,244 | 208,955,606 | -1.54% |
| 2026-07-09 | 74.77 | 77.32 | 70.78 | 75.26 | 75.26 | qfq | 3,548,795 | 259,488,446 | 0.63% |
| 2026-07-08 | 75.20 | 78.63 | 73.79 | 74.79 | 74.79 | qfq | 3,437,740 | 262,542,110 | 1.33% |
| 2026-07-07 | 77.55 | 77.98 | 73.00 | 73.81 | 73.81 | qfq | 2,203,200 | 165,034,528 | -4.58% |
| 2026-07-06 | 79.00 | 80.36 | 74.50 | 77.35 | 77.35 | qfq | 3,020,722 | 231,926,873 | -2.31% |
| 2026-07-03 | 74.84 | 80.49 | 73.88 | 79.18 | 79.18 | qfq | 3,532,100 | 276,266,342 | 5.80% |
| 2026-07-02 | 77.22 | 79.32 | 74.00 | 74.84 | 74.84 | qfq | 2,421,447 | 185,720,612 | -4.24% |
| 2026-07-01 | 78.08 | 78.52 | 74.55 | 78.15 | 78.15 | qfq | 2,745,473 | 210,854,670 | -0.01% |
| 2026-06-30 | 72.54 | 78.88 | 72.00 | 78.16 | 78.16 | qfq | 4,275,781 | 328,861,421 | 8.74% |
| 2026-06-29 | 78.38 | 80.00 | 71.60 | 71.88 | 71.88 | qfq | 3,724,599 | 278,572,618 | -8.80% |
| 2026-06-26 | 76.32 | 81.72 | 74.89 | 78.82 | 78.82 | qfq | 3,737,801 | 295,968,331 | 1.32% |
| 2026-06-25 | 75.98 | 80.85 | 73.50 | 77.79 | 77.79 | qfq | 4,319,193 | 331,333,599 | 2.53% |
| 2026-06-24 | 73.66 | 76.14 | 72.00 | 75.87 | 75.87 | qfq | 3,308,378 | 244,628,676 | 1.03% |
| 2026-06-23 | 75.64 | 78.91 | 74.38 | 75.10 | 75.10 | qfq | 2,862,806 | 216,527,674 | -1.05% |
| 2026-06-22 | 80.00 | 80.45 | 74.66 | 75.90 | 75.90 | qfq | 3,637,635 | 278,513,625 | -5.05% |
| 2026-06-18 | 83.84 | 83.84 | 79.51 | 79.94 | 79.94 | qfq | 5,340,711 | 433,610,134 | -5.10% |
| 2026-06-17 | 82.00 | 84.96 | 80.61 | 84.24 | 84.24 | qfq | 3,537,114 | 293,571,648 | 2.73% |
| 2026-06-16 | 77.70 | 82.30 | 75.50 | 82.00 | 82.00 | qfq | 4,478,635 | 352,100,975 | 5.18% |
| 2026-06-15 | 75.79 | 78.99 | 75.21 | 77.96 | 77.96 | qfq | 3,855,100 | 296,773,831 | 2.24% |
| 2026-06-12 | 80.01 | 84.44 | 75.18 | 76.25 | 76.25 | qfq | 7,141,036 | 567,414,769 | -5.76% |
| 2026-06-11 | 78.74 | 81.00 | 77.40 | 80.91 | 80.91 | qfq | 4,967,067 | 394,671,968 | 1.39% |
| 2026-06-10 | 79.60 | 80.88 | 77.40 | 79.80 | 79.80 | qfq | 4,111,612 | 324,402,071 | -0.37% |
| 2026-06-09 | 77.03 | 80.50 | 74.74 | 80.10 | 80.10 | qfq | 5,896,239 | 456,701,056 | 3.99% |
| 2026-06-08 | 73.00 | 77.98 | 71.62 | 77.03 | 77.03 | qfq | 6,564,726 | 502,522,570 | 2.53% |
| 2026-06-05 | 75.00 | 77.99 | 73.87 | 75.13 | 75.13 | qfq | 5,108,500 | 390,327,430 | -0.84% |
| 2026-06-04 | 74.18 | 76.88 | 71.65 | 75.77 | 75.77 | qfq | 4,443,986 | 333,667,077 | 0.30% |
| 2026-06-03 | 72.84 | 76.00 | 71.59 | 75.54 | 75.54 | qfq | 5,530,803 | 409,233,864 | 3.20% |
| 2026-06-02 | 72.00 | 75.50 | 70.87 | 73.20 | 73.20 | qfq | 5,842,942 | 426,115,692 | 3.90% |
| 2026-06-01 | 63.05 | 71.15 | 62.71 | 70.45 | 70.45 | qfq | 7,419,230 | 510,975,390 | 12.54% |
| 2026-05-29 | 67.00 | 67.88 | 61.85 | 62.60 | 62.60 | qfq | 4,061,888 | 259,822,206 | -6.40% |
| 2026-05-28 | 62.75 | 67.54 | 62.04 | 66.88 | 66.88 | qfq | 5,790,523 | 374,977,674 | 6.33% |
| 2026-05-27 | 65.82 | 67.27 | 56.00 | 62.90 | 62.90 | qfq | 5,069,005 | 318,789,708 | -5.01% |
| 2026-05-26 | 67.68 | 69.00 | 65.50 | 66.22 | 66.22 | qfq | 3,037,905 | 202,263,655 | -2.20% |
| 2026-05-25 | 68.43 | 69.81 | 66.10 | 67.71 | 67.71 | qfq | 3,509,124 | 237,001,053 | -0.40% |
| 2026-05-22 | 67.09 | 69.93 | 66.20 | 67.98 | 67.98 | qfq | 4,311,200 | 292,985,284 | 3.03% |
| 2026-05-21 | 70.27 | 71.56 | 65.45 | 65.98 | 65.98 | qfq | 4,951,200 | 342,168,625 | -5.80% |
| 2026-05-20 | 65.00 | 71.08 | 65.00 | 70.04 | 70.04 | qfq | 6,185,770 | 426,519,728 | 5.82% |
| 2026-05-19 | 62.70 | 66.20 | 61.69 | 66.19 | 66.19 | qfq | 3,950,354 | 254,689,902 | 5.08% |
| 2026-05-18 | 61.49 | 63.28 | 60.80 | 62.99 | 62.99 | qfq | 2,555,754 | 159,674,727 | 2.44% |
| 2026-05-15 | 60.38 | 62.30 | 59.70 | 61.49 | 61.49 | qfq | 2,682,700 | 163,898,972 | 0.82% |
| 2026-05-14 | 62.25 | 63.00 | 60.44 | 60.99 | 60.99 | qfq | 2,900,365 | 178,087,222 | -2.57% |
| 2026-05-13 | 61.41 | 63.00 | 59.80 | 62.60 | 62.60 | qfq | 4,005,454 | 246,463,558 | 1.79% |
| 2026-05-12 | 64.01 | 65.05 | 60.81 | 61.50 | 61.50 | qfq | 5,862,560 | 366,267,380 | -3.41% |
| 2026-05-11 | 63.40 | 64.96 | 61.50 | 63.67 | 63.67 | qfq | 5,418,735 | 343,730,896 | 2.02% |
| 2026-05-08 | 60.88 | 63.97 | 60.21 | 62.41 | 62.41 | qfq | 4,760,723 | 295,624,988 | 2.35% |
| 2026-05-07 | 56.15 | 61.96 | 56.15 | 60.98 | 60.98 | qfq | 7,283,847 | 437,269,245 | 8.60% |
| 2026-05-06 | 53.50 | 56.50 | 53.10 | 56.15 | 56.15 | qfq | 4,714,947 | 259,463,382 | 5.74% |
| 2026-04-30 | 53.13 | 55.20 | 53.03 | 53.10 | 53.10 | qfq | 3,075,000 | 166,110,019 | -1.85% |
| 2026-04-29 | 53.14 | 55.50 | 53.01 | 54.10 | 54.10 | qfq | 2,513,200 | 137,181,127 | 0.35% |
| 2026-04-28 | 53.14 | 55.50 | 53.14 | 53.91 | 53.91 | qfq | 2,893,500 | 157,256,696 | -3.70% |
| 2026-04-27 | 54.81 | 56.60 | 53.88 | 55.98 | 55.98 | qfq | 3,957,656 | 219,065,450 | 2.04% |
| 2026-04-24 | 55.65 | 55.87 | 53.00 | 54.86 | 54.86 | qfq | 2,802,000 | 152,520,712 | -1.42% |
| 2026-04-23 | 57.84 | 58.80 | 55.29 | 55.65 | 55.65 | qfq | 3,969,100 | 224,325,368 | -2.68% |
| 2026-04-22 | 55.16 | 57.37 | 54.70 | 57.18 | 57.18 | qfq | 3,810,355 | 213,775,713 | 3.23% |
| 2026-04-21 | 56.35 | 56.56 | 54.56 | 55.39 | 55.39 | qfq | 4,310,709 | 238,977,789 | -2.79% |
| 2026-04-20 | 58.15 | 59.30 | 55.75 | 56.98 | 56.98 | qfq | 5,918,641 | 337,276,974 | -1.61% |
| 2026-04-17 | 53.26 | 58.78 | 53.26 | 57.91 | 57.91 | qfq | 7,457,583 | 423,722,701 | 8.73% |
| 2026-04-16 | 53.13 | 55.66 | 52.50 | 53.26 | 53.26 | qfq | 6,374,570 | 341,991,944 | -0.08% |
| 2026-04-15 | 53.41 | 55.34 | 52.86 | 53.30 | 53.30 | qfq | 7,058,380 | 378,730,494 | -0.60% |
| 2026-04-14 | 50.76 | 53.96 | 48.35 | 53.62 | 53.62 | qfq | 12,041,839 | 631,337,349 | 11.96% |
| 2026-04-13 | 44.70 | 48.38 | 44.55 | 47.89 | 47.89 | qfq | 9,305,439 | 436,939,193 | 8.45% |
| 2026-04-10 | 45.52 | 45.52 | 43.35 | 44.16 | 44.16 | qfq | 2,714,909 | 119,050,950 | -1.27% |
| 2026-04-09 | 44.01 | 46.44 | 43.48 | 44.73 | 44.73 | qfq | 4,879,009 | 220,392,944 | 0.40% |
| 2026-04-08 | 42.98 | 44.68 | 42.32 | 44.55 | 44.55 | qfq | 2,715,701 | 118,638,663 | 7.27% |
| 2026-04-07 | 42.32 | 42.43 | 41.46 | 41.53 | 41.53 | qfq | 1,055,300 | 44,184,540 | -0.86% |
| 2026-04-03 | 44.23 | 44.48 | 41.69 | 41.89 | 41.89 | qfq | 2,451,001 | 104,398,810 | -5.01% |
| 2026-04-02 | 43.58 | 44.48 | 43.30 | 44.10 | 44.10 | qfq | 1,614,575 | 70,870,666 | 0.59% |
| 2026-04-01 | 43.61 | 44.25 | 43.01 | 43.84 | 43.84 | qfq | 1,840,848 | 80,403,696 | 2.55% |
| 2026-03-31 | 43.33 | 44.92 | 42.75 | 42.75 | 42.75 | qfq | 2,752,208 | 120,073,306 | -0.09% |
| 2026-03-30 | 40.66 | 42.99 | 40.40 | 42.79 | 42.79 | qfq | 3,170,024 | 133,865,178 | 4.60% |
| 2026-03-27 | 39.70 | 41.64 | 39.02 | 40.91 | 40.91 | qfq | 1,781,000 | 72,406,229 | 2.56% |
| 2026-03-26 | 41.04 | 43.24 | 39.54 | 39.89 | 39.89 | qfq | 3,101,421 | 128,503,353 | -2.73% |
| 2026-03-25 | 40.70 | 41.50 | 40.33 | 41.01 | 41.01 | qfq | 1,524,783 | 62,495,732 | 1.43% |
| 2026-03-24 | 40.28 | 41.38 | 38.52 | 40.43 | 40.43 | qfq | 1,947,000 | 77,718,076 | 4.20% |
| 2026-03-23 | 40.14 | 41.00 | 38.20 | 38.80 | 38.80 | qfq | 2,604,800 | 103,068,242 | -5.69% |
| 2026-03-20 | 42.63 | 42.63 | 41.10 | 41.14 | 41.14 | qfq | 2,110,138 | 88,150,876 | -2.02% |
| 2026-03-19 | 44.66 | 44.66 | 41.55 | 41.99 | 41.99 | qfq | 3,345,900 | 143,597,148 | -6.83% |
| 2026-03-18 | 45.00 | 45.45 | 44.06 | 45.07 | 45.07 | qfq | 2,968,404 | 133,196,762 | 1.17% |
| 2026-03-17 | 45.31 | 46.46 | 44.19 | 44.55 | 44.55 | qfq | 2,468,725 | 111,674,218 | -0.69% |
| 2026-03-16 | 42.60 | 44.98 | 42.60 | 44.86 | 44.86 | qfq | 3,994,335 | 177,021,558 | 5.18% |
| 2026-03-13 | 43.98 | 43.99 | 42.28 | 42.65 | 42.65 | qfq | 2,351,481 | 100,503,351 | -1.75% |
| 2026-03-12 | 42.57 | 43.66 | 42.02 | 43.41 | 43.41 | qfq | 2,043,734 | 87,613,897 | 1.97% |
| 2026-03-11 | 43.86 | 44.57 | 42.48 | 42.57 | 42.57 | qfq | 2,446,600 | 105,848,729 | -3.01% |
| 2026-03-10 | 42.45 | 44.08 | 42.25 | 43.89 | 43.89 | qfq | 2,512,522 | 108,905,049 | 4.75% |
| 2026-03-09 | 43.00 | 43.07 | 41.00 | 41.90 | 41.90 | qfq | 2,090,185 | 87,558,988 | -3.79% |
| 2026-03-06 | 42.90 | 43.83 | 42.43 | 43.55 | 43.55 | qfq | 1,736,785 | 75,278,426 | 1.52% |
| 2026-03-05 | 42.05 | 43.25 | 41.80 | 42.90 | 42.90 | qfq | 1,971,800 | 84,058,977 | 3.40% |
| 2026-03-04 | 41.49 | 42.46 | 40.84 | 41.49 | 41.49 | qfq | 2,106,599 | 87,805,991 | -1.45% |
| 2026-03-03 | 44.93 | 45.92 | 42.00 | 42.10 | 42.10 | qfq | 3,368,027 | 146,293,447 | -6.44% |
| 2026-03-02 | 45.00 | 46.80 | 44.10 | 45.00 | 45.00 | qfq | 3,423,350 | 155,933,059 | -1.53% |
| 2026-02-27 | 45.22 | 46.46 | 45.22 | 45.70 | 45.70 | qfq | 2,642,382 | 121,054,669 | 0.42% |
| 2026-02-26 | 44.10 | 45.75 | 43.50 | 45.51 | 45.51 | qfq | 3,914,381 | 174,639,449 | 3.29% |
| 2026-02-25 | 45.29 | 45.29 | 43.20 | 44.06 | 44.06 | qfq | 3,883,876 | 170,816,533 | -2.24% |
| 2026-02-24 | 43.29 | 45.96 | 43.29 | 45.07 | 45.07 | qfq | 4,178,946 | 187,845,771 | 4.94% |
| 2026-02-13 | 42.13 | 44.06 | 41.94 | 42.95 | 42.95 | qfq | 3,211,483 | 139,220,944 | 1.42% |
| 2026-02-12 | 42.10 | 42.85 | 41.50 | 42.35 | 42.35 | qfq | 3,274,765 | 137,995,179 | 0.83% |
| 2026-02-11 | 44.85 | 45.48 | 41.41 | 42.00 | 42.00 | qfq | 5,386,932 | 230,811,895 | -5.87% |
| 2026-02-10 | 43.80 | 44.85 | 42.70 | 44.62 | 44.62 | qfq | 3,950,118 | 173,734,591 | 2.08% |
| 2026-02-09 | 42.10 | 44.10 | 41.58 | 43.71 | 43.71 | qfq | 6,834,021 | 295,877,011 | 5.20% |
| 2026-02-06 | 39.29 | 42.48 | 38.47 | 41.55 | 41.55 | qfq | 4,468,316 | 183,623,655 | 5.75% |
| 2026-02-05 | 40.57 | 41.21 | 39.20 | 39.29 | 39.29 | qfq | 2,073,400 | 82,898,040 | -3.25% |
| 2026-02-04 | 39.76 | 40.85 | 39.74 | 40.61 | 40.61 | qfq | 1,863,800 | 75,174,890 | 1.22% |
| 2026-02-03 | 39.11 | 40.30 | 37.85 | 40.12 | 40.12 | qfq | 2,876,000 | 112,910,431 | 3.91% |
| 2026-02-02 | 38.80 | 39.79 | 38.01 | 38.61 | 38.61 | qfq | 3,110,100 | 120,803,685 | -2.03% |
| 2026-01-30 | 39.65 | 40.52 | 39.20 | 39.41 | 39.41 | qfq | 1,771,970 | 70,702,327 | -0.50% |
| 2026-01-29 | 41.50 | 41.65 | 39.50 | 39.61 | 39.61 | qfq | 2,722,046 | 110,420,889 | -5.24% |
| 2026-01-28 | 43.12 | 43.64 | 41.00 | 41.80 | 41.80 | qfq | 3,519,746 | 149,062,962 | -3.26% |
| 2026-01-27 | 41.75 | 43.43 | 41.09 | 43.21 | 43.21 | qfq | 4,602,756 | 194,664,802 | 4.62% |
| 2026-01-26 | 43.01 | 43.58 | 40.82 | 41.30 | 41.30 | qfq | 3,256,685 | 135,969,352 | -2.98% |
| 2026-01-23 | 41.99 | 43.08 | 41.02 | 42.57 | 42.57 | qfq | 4,627,229 | 194,638,118 | 1.99% |
| 2026-01-22 | 41.58 | 42.63 | 41.08 | 41.74 | 41.74 | qfq | 3,940,300 | 165,548,059 | 1.07% |
| 2026-01-21 | 40.00 | 41.80 | 39.35 | 41.30 | 41.30 | qfq | 4,158,819 | 170,109,254 | 3.04% |
| 2026-01-20 | 40.41 | 40.50 | 39.30 | 40.08 | 40.08 | qfq | 3,240,600 | 129,390,136 | -0.37% |
| 2026-01-19 | 39.59 | 42.44 | 38.02 | 40.23 | 40.23 | qfq | 7,008,850 | 282,291,661 | 1.51% |
| 2026-01-16 | 39.02 | 40.30 | 38.10 | 39.63 | 39.63 | qfq | 4,609,824 | 180,328,845 | 0.97% |
| 2026-01-15 | 41.66 | 41.96 | 38.50 | 39.25 | 39.25 | qfq | 9,365,137 | 370,712,990 | -7.65% |
| 2026-01-14 | 37.66 | 43.58 | 37.30 | 42.50 | 42.50 | qfq | 8,978,251 | 364,542,162 | 12.52% |
| 2026-01-13 | 39.38 | 39.56 | 37.77 | 37.77 | 37.77 | qfq | 3,106,900 | 119,622,098 | -4.38% |
| 2026-01-12 | 40.00 | 40.00 | 37.60 | 39.50 | 39.50 | qfq | 4,672,390 | 180,664,326 | 0.89% |
| 2026-01-09 | 38.50 | 40.00 | 37.50 | 39.15 | 39.15 | qfq | 4,231,147 | 164,055,434 | 3.05% |
| 2026-01-08 | 37.21 | 38.39 | 37.10 | 37.99 | 37.99 | qfq | 2,464,976 | 93,536,694 | 1.60% |
| 2026-01-07 | 37.78 | 38.20 | 37.18 | 37.39 | 37.39 | qfq | 2,304,177 | 86,656,106 | -1.22% |
| 2026-01-06 | 38.76 | 39.16 | 37.42 | 37.85 | 37.85 | qfq | 3,527,100 | 134,447,511 | -2.35% |
| 2026-01-05 | 38.78 | 40.26 | 38.37 | 38.76 | 38.76 | qfq | 4,126,400 | 161,185,691 | 0.39% |
| 2025-12-31 | 38.87 | 39.20 | 37.98 | 38.61 | 38.61 | qfq | 2,643,500 | 101,760,974 | -0.44% |
| 2025-12-30 | 39.38 | 39.58 | 38.26 | 38.78 | 38.78 | qfq | 2,303,588 | 89,201,282 | -1.47% |
| 2025-12-29 | 40.82 | 41.62 | 38.71 | 39.36 | 39.36 | qfq | 4,111,880 | 162,042,705 | -3.32% |
| 2025-12-26 | 40.21 | 41.38 | 40.21 | 40.71 | 40.71 | qfq | 2,372,900 | 96,676,891 | 0.92% |
| 2025-12-25 | 40.39 | 40.56 | 39.87 | 40.34 | 40.34 | qfq | 2,176,530 | 87,440,878 | -0.05% |
| 2025-12-24 | 41.59 | 41.83 | 39.52 | 40.36 | 40.36 | qfq | 4,431,513 | 179,421,863 | -3.49% |
| 2025-12-23 | 42.00 | 42.76 | 41.08 | 41.82 | 41.82 | qfq | 3,130,501 | 130,503,521 | -0.33% |
| 2025-12-22 | 40.25 | 41.99 | 40.25 | 41.96 | 41.96 | qfq | 4,527,507 | 186,844,911 | 3.32% |
| 2025-12-19 | 34.02 | 41.50 | 34.02 | 40.61 | 40.61 | qfq | 6,330,116 | 252,320,384 | 1.91% |
| 2025-12-18 | 40.94 | 40.94 | 39.04 | 39.85 | 39.85 | qfq | 2,854,041 | 114,192,369 | -0.75% |
| 2025-12-17 | 40.65 | 41.35 | 39.43 | 40.15 | 40.15 | qfq | 2,596,123 | 103,959,668 | -0.77% |
| 2025-12-16 | 42.14 | 42.55 | 40.25 | 40.46 | 40.46 | qfq | 2,895,619 | 119,190,671 | -4.12% |
| 2025-12-15 | 42.34 | 44.01 | 42.05 | 42.20 | 42.20 | qfq | 3,565,553 | 152,705,242 | -1.86% |
| 2025-12-12 | 44.30 | 44.79 | 42.81 | 43.00 | 43.00 | qfq | 4,942,692 | 215,203,807 | -2.89% |
| 2025-12-11 | 44.53 | 44.78 | 43.45 | 44.28 | 44.28 | qfq | 3,030,674 | 133,365,365 | -0.16% |
| 2025-12-10 | 44.06 | 44.97 | 43.27 | 44.35 | 44.35 | qfq | 4,150,708 | 183,214,990 | 0.80% |
| 2025-12-09 | 43.07 | 45.39 | 42.64 | 44.00 | 44.00 | qfq | 5,848,800 | 257,100,535 | 1.95% |
| 2025-12-08 | 43.85 | 44.84 | 42.00 | 43.16 | 43.16 | qfq | 7,249,224 | 314,444,472 | -0.60% |
| 2025-12-05 | 44.38 | 44.52 | 43.01 | 43.42 | 43.42 | qfq | 3,987,373 | 173,366,648 | -2.56% |
| 2025-12-04 | 44.24 | 45.25 | 43.21 | 44.56 | 44.56 | qfq | 5,372,100 | 236,846,903 | -0.42% |
| 2025-12-03 | 45.67 | 47.42 | 44.02 | 44.75 | 44.75 | qfq | 7,076,510 | 320,051,033 | -0.16% |
| 2025-12-02 | 45.71 | 46.88 | 44.11 | 44.82 | 44.82 | qfq | 7,137,145 | 325,591,222 | -2.76% |
| 2025-12-01 | 42.90 | 46.88 | 42.60 | 46.09 | 46.09 | qfq | 8,610,773 | 387,238,135 | 9.35% |
| 2025-11-28 | 42.90 | 42.99 | 40.82 | 42.15 | 42.15 | qfq | 5,578,069 | 233,963,328 | -0.96% |
| 2025-11-27 | 43.17 | 43.56 | 42.50 | 42.56 | 42.56 | qfq | 4,343,700 | 186,390,778 | -1.41% |
| 2025-11-26 | 43.10 | 44.45 | 42.50 | 43.17 | 43.17 | qfq | 6,341,964 | 275,569,876 | 0.19% |
| 2025-11-25 | 44.04 | 44.74 | 40.09 | 43.09 | 43.09 | qfq | 9,288,358 | 397,815,473 | -3.10% |
| 2025-11-24 | 41.00 | 44.73 | 40.60 | 44.47 | 44.47 | qfq | 13,165,730 | 569,460,187 | 11.73% |
| 2025-11-21 | 39.16 | 42.35 | 37.94 | 39.80 | 39.80 | qfq | 13,881,346 | 564,141,393 | -0.28% |
| 2025-11-20 | 40.10 | 41.19 | 38.20 | 39.91 | 39.91 | qfq | 10,550,375 | 416,269,163 | -1.77% |
| 2025-11-19 | 42.21 | 44.00 | 38.51 | 40.63 | 40.63 | qfq | 18,577,409 | 766,476,785 | -3.72% |
| 2025-11-18 | 39.11 | 42.64 | 37.57 | 42.20 | 42.20 | qfq | 12,533,699 | 510,512,777 | 9.41% |
| 2025-11-17 | 35.74 | 39.50 | 34.76 | 38.57 | 38.57 | qfq | 12,470,779 | 476,356,769 | 12.78% |
| 2025-11-14 | 30.20 | 35.15 | 30.03 | 34.20 | 34.20 | qfq | 14,460,362 | 480,883,661 | 13.17% |
| 2025-11-13 | 28.63 | 30.30 | 28.11 | 30.22 | 30.22 | qfq | 5,779,883 | 171,320,078 | 7.05% |
| 2025-11-12 | 28.28 | 28.61 | 27.70 | 28.23 | 28.23 | qfq | 2,877,400 | 80,634,591 | 0.00% |
| 2025-11-11 | 27.90 | 29.10 | 27.90 | 28.23 | 28.23 | qfq | 5,951,431 | 170,068,619 | 0.32% |
| 2025-11-10 | 26.28 | 28.38 | 26.24 | 28.14 | 28.14 | qfq | 6,470,514 | 180,749,998 | 7.24% |
| 2025-11-07 | 28.00 | 28.37 | 26.01 | 26.24 | 26.24 | qfq | 5,358,393 | 144,044,388 | -6.69% |
| 2025-11-06 | 27.50 | 28.35 | 26.95 | 28.12 | 28.12 | qfq | 4,280,658 | 119,425,350 | 3.73% |
| 2025-11-05 | 26.58 | 27.30 | 26.58 | 27.11 | 27.11 | qfq | 2,296,209 | 61,903,539 | 1.19% |
| 2025-11-04 | 27.60 | 27.60 | 26.10 | 26.79 | 26.79 | qfq | 3,440,319 | 91,296,821 | -0.48% |
| 2025-11-03 | 25.42 | 27.79 | 25.11 | 26.92 | 26.92 | qfq | 8,935,766 | 238,880,484 | 5.94% |
| 2025-10-31 | 24.00 | 25.88 | 24.00 | 25.41 | 25.41 | qfq | 5,138,000 | 129,722,583 | 5.30% |
| 2025-10-30 | 23.59 | 24.50 | 23.40 | 24.13 | 24.13 | qfq | 5,822,015 | 140,449,198 | 3.34% |
| 2025-10-29 | 26.43 | 26.43 | 23.20 | 23.35 | 23.35 | qfq | 8,466,198 | 208,054,861 | -11.79% |
| 2025-10-28 | 26.25 | 26.73 | 26.02 | 26.47 | 26.47 | qfq | 2,269,817 | 59,895,971 | 0.42% |
| 2025-10-27 | 26.59 | 27.68 | 25.99 | 26.36 | 26.36 | qfq | 3,569,669 | 95,039,057 | -0.53% |
| 2025-10-24 | 26.68 | 27.10 | 26.38 | 26.50 | 26.50 | qfq | 1,862,900 | 49,639,779 | 0.34% |
| 2025-10-23 | 26.64 | 27.00 | 25.90 | 26.41 | 26.41 | qfq | 2,384,235 | 62,399,493 | -1.05% |
| 2025-10-22 | 26.88 | 27.30 | 26.64 | 26.69 | 26.69 | qfq | 1,592,900 | 42,941,034 | -1.37% |
| 2025-10-21 | 26.33 | 27.30 | 26.03 | 27.06 | 27.06 | qfq | 2,304,600 | 61,938,231 | 3.44% |
| 2025-10-20 | 26.98 | 27.28 | 25.84 | 26.16 | 26.16 | qfq | 3,081,915 | 81,918,386 | -0.61% |
| 2025-10-17 | 27.51 | 27.88 | 26.27 | 26.32 | 26.32 | qfq | 2,943,100 | 79,274,978 | -4.98% |
| 2025-10-16 | 28.69 | 28.69 | 27.42 | 27.70 | 27.70 | qfq | 3,011,700 | 84,014,914 | -3.79% |
| 2025-10-15 | 29.00 | 29.17 | 28.16 | 28.79 | 28.79 | qfq | 3,587,257 | 102,386,575 | -0.42% |
| 2025-10-14 | 31.33 | 31.65 | 28.86 | 28.91 | 28.91 | qfq | 6,634,957 | 199,975,180 | -7.72% |
| 2025-10-13 | 30.40 | 32.55 | 29.00 | 31.33 | 31.33 | qfq | 5,984,972 | 187,947,016 | 0.00% |
| 2025-10-10 | 32.15 | 32.43 | 31.27 | 31.33 | 31.33 | qfq | 3,539,776 | 112,301,053 | -2.55% |
| 2025-10-09 | 31.48 | 34.66 | 31.48 | 32.15 | 32.15 | qfq | 6,221,381 | 204,068,967 | 3.24% |
| 2025-09-30 | 30.16 | 32.10 | 29.79 | 31.14 | 31.14 | qfq | 4,326,600 | 134,885,459 | 3.83% |
| 2025-09-29 | 30.05 | 30.88 | 29.70 | 29.99 | 29.99 | qfq | 2,709,571 | 81,657,128 | -0.86% |
| 2025-09-26 | 31.49 | 31.49 | 30.21 | 30.25 | 30.25 | qfq | 3,763,152 | 115,548,510 | -4.06% |
| 2025-09-25 | 31.82 | 32.79 | 31.00 | 31.53 | 31.53 | qfq | 4,280,966 | 136,934,097 | -0.91% |
| 2025-09-24 | 30.60 | 32.20 | 30.50 | 31.82 | 31.82 | qfq | 4,468,539 | 141,247,002 | 2.71% |
| 2025-09-23 | 31.54 | 31.98 | 30.10 | 30.98 | 30.98 | qfq | 5,145,329 | 158,783,564 | -1.68% |
| 2025-09-22 | 30.41 | 33.56 | 30.00 | 31.51 | 31.51 | qfq | 8,387,961 | 266,796,477 | 5.46% |
| 2025-09-19 | 29.69 | 30.55 | 29.50 | 29.88 | 29.88 | qfq | 3,639,700 | 109,196,736 | 1.39% |
| 2025-09-18 | 29.53 | 31.67 | 29.17 | 29.47 | 29.47 | qfq | 7,373,100 | 225,233,277 | -0.51% |
| 2025-09-17 | 30.95 | 31.18 | 29.40 | 29.62 | 29.62 | qfq | 4,953,034 | 148,314,855 | -3.36% |
| 2025-09-16 | 30.41 | 32.50 | 29.99 | 30.65 | 30.65 | qfq | 6,624,800 | 205,844,147 | 1.59% |
| 2025-09-15 | 28.04 | 30.40 | 27.90 | 30.17 | 30.17 | qfq | 6,401,000 | 185,767,714 | 7.56% |
| 2025-09-12 | 28.94 | 29.10 | 27.87 | 28.05 | 28.05 | qfq | 3,186,797 | 90,399,710 | -3.11% |
| 2025-09-11 | 28.85 | 28.98 | 28.16 | 28.95 | 28.95 | qfq | 2,305,095 | 66,097,130 | 0.14% |
| 2025-09-10 | 28.53 | 29.49 | 28.49 | 28.91 | 28.91 | qfq | 2,947,389 | 85,243,376 | 0.73% |
| 2025-09-09 | 29.77 | 30.70 | 28.35 | 28.70 | 28.70 | qfq | 4,557,220 | 133,275,435 | -4.01% |
| 2025-09-08 | 29.27 | 30.70 | 29.00 | 29.90 | 29.90 | qfq | 4,301,700 | 129,006,772 | 1.94% |
| 2025-09-05 | 27.60 | 29.73 | 27.01 | 29.33 | 29.33 | qfq | 6,323,264 | 182,924,295 | 6.27% |
| 2025-09-04 | 27.00 | 28.12 | 27.00 | 27.60 | 27.60 | qfq | 3,752,264 | 103,341,760 | 1.40% |
| 2025-09-03 | 29.07 | 29.17 | 27.11 | 27.22 | 27.22 | qfq | 4,460,900 | 125,062,935 | -6.07% |
| 2025-09-02 | 27.52 | 30.23 | 27.47 | 28.98 | 28.98 | qfq | 7,961,791 | 232,557,007 | 5.38% |
| 2025-09-01 | 26.92 | 27.69 | 26.71 | 27.50 | 27.50 | qfq | 2,631,017 | 71,816,844 | 2.19% |
| 2025-08-29 | 27.93 | 27.93 | 26.80 | 26.91 | 26.91 | qfq | 2,789,115 | 75,375,063 | -2.92% |
| 2025-08-28 | 26.28 | 28.13 | 26.25 | 27.72 | 27.72 | qfq | 5,043,031 | 137,804,449 | 5.20% |
| 2025-08-27 | 27.50 | 27.50 | 26.29 | 26.35 | 26.35 | qfq | 3,252,580 | 87,741,143 | -3.59% |
| 2025-08-26 | 27.30 | 27.55 | 27.00 | 27.33 | 27.33 | qfq | 2,460,095 | 67,096,262 | -0.22% |
| 2025-08-25 | 28.34 | 28.34 | 27.12 | 27.39 | 27.39 | qfq | 4,954,608 | 136,133,271 | -3.18% |
| 2025-08-22 | 27.47 | 28.61 | 27.27 | 28.29 | 28.29 | qfq | 4,992,000 | 140,054,417 | 1.95% |
| 2025-08-21 | 27.24 | 27.88 | 26.73 | 27.75 | 27.75 | qfq | 4,900,102 | 134,211,232 | 2.21% |
| 2025-08-20 | 26.23 | 27.69 | 25.87 | 27.15 | 27.15 | qfq | 6,314,300 | 169,968,453 | 4.06% |
| 2025-08-19 | 26.40 | 26.55 | 26.03 | 26.09 | 26.09 | qfq | 3,042,600 | 79,653,788 | -1.02% |
| 2025-08-18 | 26.55 | 27.00 | 26.25 | 26.36 | 26.36 | qfq | 3,661,628 | 97,056,378 | -0.72% |
| 2025-08-15 | 26.58 | 26.60 | 26.00 | 26.55 | 26.55 | qfq | 3,955,058 | 103,934,773 | 1.22% |
| 2025-08-14 | 27.34 | 27.34 | 26.18 | 26.23 | 26.23 | qfq | 4,634,703 | 123,227,711 | -4.10% |
| 2025-08-13 | 27.24 | 27.55 | 26.96 | 27.35 | 27.35 | qfq | 3,339,100 | 90,817,770 | 0.48% |
| 2025-08-12 | 27.70 | 27.83 | 26.94 | 27.22 | 27.22 | qfq | 3,382,900 | 92,269,438 | -1.70% |
| 2025-08-11 | 27.83 | 28.27 | 27.44 | 27.69 | 27.69 | qfq | 3,186,516 | 88,361,938 | -0.50% |
| 2025-08-08 | 27.40 | 28.13 | 27.11 | 27.83 | 27.83 | qfq | 3,954,989 | 109,236,305 | 1.72% |
| 2025-08-07 | 28.15 | 28.33 | 27.19 | 27.36 | 27.36 | qfq | 5,150,200 | 142,710,336 | -2.60% |
| 2025-08-06 | 29.05 | 29.44 | 27.78 | 28.09 | 28.09 | qfq | 6,104,900 | 174,001,985 | -3.30% |
| 2025-08-05 | 30.22 | 30.52 | 28.37 | 29.05 | 29.05 | qfq | 3,741,800 | 109,754,836 | -3.84% |
| 2025-08-04 | 29.49 | 30.50 | 28.83 | 30.21 | 30.21 | qfq | 3,174,800 | 94,776,991 | 2.48% |
| 2025-08-01 | 29.63 | 30.01 | 29.08 | 29.48 | 29.48 | qfq | 3,247,700 | 95,962,922 | -1.31% |
| 2025-07-31 | 30.41 | 31.33 | 27.67 | 29.87 | 29.87 | qfq | 3,237,805 | 97,866,285 | -2.00% |
| 2025-07-30 | 31.23 | 31.70 | 30.18 | 30.48 | 30.48 | qfq | 2,858,100 | 87,697,445 | -2.40% |
| 2025-07-29 | 31.73 | 32.03 | 31.01 | 31.23 | 31.23 | qfq | 2,379,750 | 74,523,001 | -1.58% |
| 2025-07-28 | 32.49 | 32.71 | 31.08 | 31.73 | 31.73 | qfq | 5,940,498 | 188,433,095 | -2.19% |
| 2025-07-25 | 31.69 | 33.00 | 31.49 | 32.44 | 32.44 | qfq | 5,686,575 | 184,112,763 | 1.19% |
| 2025-07-24 | 30.31 | 32.67 | 30.02 | 32.06 | 32.06 | qfq | 7,683,605 | 242,117,409 | 5.74% |
| 2025-07-23 | 30.88 | 31.00 | 29.74 | 30.32 | 30.32 | qfq | 4,049,305 | 123,200,357 | -1.81% |
| 2025-07-22 | 30.55 | 31.08 | 30.11 | 30.88 | 30.88 | qfq | 5,069,900 | 155,009,767 | 1.25% |
| 2025-07-21 | 29.22 | 31.40 | 28.81 | 30.50 | 30.50 | qfq | 8,394,052 | 256,718,707 | 4.45% |
| 2025-07-18 | 29.82 | 30.39 | 27.80 | 29.20 | 29.20 | qfq | 10,044,835 | 292,823,453 | -3.09% |
| 2025-07-17 | 25.45 | 30.64 | 25.43 | 30.13 | 30.13 | qfq | 12,798,230 | 360,572,141 | 17.79% |
| 2025-07-16 | 25.60 | 25.78 | 25.28 | 25.58 | 25.58 | qfq | 1,984,225 | 50,563,585 | 0.00% |
| 2025-07-15 | 26.50 | 26.51 | 25.39 | 25.58 | 25.58 | qfq | 3,117,600 | 80,538,612 | -3.44% |
| 2025-07-14 | 26.11 | 26.85 | 26.11 | 26.49 | 26.49 | qfq | 2,767,300 | 73,335,671 | 1.07% |
| 2025-07-11 | 26.33 | 26.47 | 25.81 | 26.21 | 26.21 | qfq | 3,194,000 | 83,471,811 | -0.72% |
| 2025-07-10 | 26.63 | 27.30 | 26.31 | 26.40 | 26.40 | qfq | 3,435,800 | 91,120,998 | -1.71% |
| 2025-07-09 | 26.43 | 28.33 | 26.35 | 26.86 | 26.86 | qfq | 5,751,304 | 157,252,693 | 0.90% |
| 2025-07-08 | 26.73 | 28.25 | 26.37 | 26.62 | 26.62 | qfq | 3,939,346 | 106,327,284 | -0.67% |
| 2025-07-07 | 26.52 | 26.88 | 26.20 | 26.80 | 26.80 | qfq | 1,743,315 | 46,396,909 | 0.04% |
| 2025-07-04 | 26.60 | 26.90 | 26.35 | 26.79 | 26.79 | qfq | 2,085,500 | 55,704,802 | 0.07% |
| 2025-07-03 | 26.50 | 28.19 | 26.20 | 26.77 | 26.77 | qfq | 3,699,875 | 100,671,218 | 0.53% |
| 2025-07-02 | 26.80 | 27.03 | 26.39 | 26.63 | 26.63 | qfq | 2,831,700 | 75,505,538 | -0.63% |
| 2025-07-01 | 28.13 | 28.13 | 26.01 | 26.80 | 26.80 | qfq | 6,413,900 | 171,687,804 | -4.86% |
| 2025-06-30 | 27.60 | 28.58 | 27.37 | 28.17 | 28.17 | qfq | 5,323,159 | 148,455,336 | 1.44% |
| 2025-06-27 | 27.33 | 27.88 | 26.96 | 27.77 | 27.77 | qfq | 3,964,609 | 108,749,209 | 0.98% |
| 2025-06-26 | 25.89 | 27.97 | 25.80 | 27.50 | 27.50 | qfq | 9,145,651 | 250,069,300 | 6.22% |
| 2025-06-25 | 25.86 | 26.23 | 25.52 | 25.89 | 25.89 | qfq | 3,487,500 | 90,367,234 | 0.31% |
| 2025-06-24 | 26.19 | 26.27 | 25.50 | 25.81 | 25.81 | qfq | 3,779,900 | 97,662,899 | -1.64% |
| 2025-06-23 | 24.36 | 26.80 | 24.26 | 26.24 | 26.24 | qfq | 7,136,161 | 184,480,675 | 6.67% |
| 2025-06-20 | 24.61 | 24.89 | 24.10 | 24.60 | 24.60 | qfq | 2,292,431 | 56,169,827 | -1.01% |
| 2025-06-19 | 25.30 | 25.45 | 24.48 | 24.85 | 24.85 | qfq | 2,824,980 | 70,428,543 | -1.23% |
| 2025-06-18 | 24.98 | 25.33 | 24.83 | 25.16 | 25.16 | qfq | 1,441,500 | 36,124,849 | 0.40% |
| 2025-06-17 | 25.12 | 25.42 | 24.74 | 25.06 | 25.06 | qfq | 1,997,173 | 50,005,682 | 0.36% |
| 2025-06-16 | 25.08 | 25.40 | 24.70 | 24.97 | 24.97 | qfq | 1,981,400 | 49,709,522 | -0.48% |
| 2025-06-13 | 25.20 | 25.79 | 24.85 | 25.09 | 25.09 | qfq | 2,814,700 | 71,211,563 | -1.38% |
| 2025-06-12 | 25.12 | 25.56 | 24.70 | 25.44 | 25.44 | qfq | 3,484,073 | 87,690,040 | 1.27% |
| 2025-06-11 | 24.72 | 25.57 | 24.24 | 25.12 | 25.12 | qfq | 3,864,973 | 97,285,706 | 1.62% |
| 2025-06-10 | 25.17 | 27.44 | 24.20 | 24.72 | 24.72 | qfq | 4,048,906 | 100,903,656 | -0.84% |
| 2025-06-09 | 24.59 | 25.35 | 24.48 | 24.93 | 24.93 | qfq | 3,423,680 | 85,431,438 | 1.92% |
| 2025-06-06 | 25.10 | 25.13 | 24.32 | 24.46 | 24.46 | qfq | 2,785,173 | 68,462,104 | -2.28% |
| 2025-06-05 | 24.64 | 25.50 | 24.30 | 25.03 | 25.03 | qfq | 3,252,630 | 81,576,086 | 1.62% |
| 2025-06-04 | 24.55 | 25.10 | 24.34 | 24.63 | 24.63 | qfq | 3,166,173 | 78,390,186 | 0.29% |
| 2025-06-03 | 25.18 | 25.30 | 24.20 | 24.56 | 24.56 | qfq | 5,503,800 | 135,828,675 | -3.42% |
| 2025-05-30 | 27.60 | 27.77 | 24.43 | 25.43 | 25.43 | qfq | 14,132,153 | 370,140,526 | -10.24% |
| 2025-05-29 | 25.67 | 28.67 | 25.67 | 28.33 | 28.33 | qfq | 10,875,873 | 296,291,124 | 9.81% |
| 2025-05-28 | 24.43 | 26.33 | 24.42 | 25.80 | 25.80 | qfq | 8,856,900 | 225,862,518 | 6.74% |
| 2025-05-27 | 24.70 | 25.15 | 23.82 | 24.17 | 24.17 | qfq | 5,484,130 | 133,522,445 | -2.58% |
| 2025-05-26 | 25.46 | 25.46 | 24.00 | 24.81 | 24.81 | qfq | 5,552,000 | 136,560,041 | -2.90% |
| 2025-05-23 | 24.71 | 26.00 | 24.65 | 25.55 | 25.55 | qfq | 4,805,500 | 122,253,049 | 2.78% |
| 2025-05-22 | 25.05 | 25.68 | 24.77 | 24.86 | 24.86 | qfq | 3,752,573 | 94,745,613 | -1.00% |
| 2025-05-21 | 25.67 | 25.90 | 24.81 | 25.11 | 25.11 | qfq | 4,203,661 | 105,899,788 | -1.91% |
| 2025-05-20 | 25.86 | 26.28 | 25.03 | 25.60 | 25.60 | qfq | 3,642,800 | 93,261,032 | -1.01% |
| 2025-05-19 | 26.36 | 26.59 | 25.70 | 25.86 | 25.86 | qfq | 3,183,400 | 83,126,808 | -0.92% |
| 2025-05-16 | 26.31 | 26.65 | 26.00 | 26.10 | 26.10 | qfq | 2,754,900 | 72,153,186 | -1.21% |
| 2025-05-15 | 26.64 | 27.16 | 26.34 | 26.42 | 26.42 | qfq | 3,794,000 | 100,968,745 | -1.45% |
| 2025-05-14 | 25.90 | 27.55 | 25.64 | 26.81 | 26.81 | qfq | 6,765,457 | 179,238,669 | 3.31% |
| 2025-05-13 | 25.39 | 26.10 | 24.66 | 25.95 | 25.95 | qfq | 4,953,200 | 126,457,442 | 3.68% |
| 2025-05-12 | 24.52 | 25.37 | 24.31 | 25.03 | 25.03 | qfq | 4,481,604 | 111,011,805 | 1.67% |
| 2025-05-09 | 25.38 | 26.00 | 24.53 | 24.62 | 24.62 | qfq | 5,524,305 | 139,292,530 | -3.30% |
| 2025-05-08 | 25.80 | 26.66 | 25.06 | 25.46 | 25.46 | qfq | 6,066,635 | 155,175,249 | -1.93% |
| 2025-05-07 | 25.99 | 26.38 | 25.28 | 25.96 | 25.96 | qfq | 4,965,700 | 128,163,913 | -0.15% |
| 2025-05-06 | 26.75 | 26.88 | 25.81 | 26.00 | 26.00 | qfq | 5,154,935 | 134,427,255 | -2.66% |
| 2025-04-30 | 25.79 | 27.00 | 25.53 | 26.71 | 26.71 | qfq | 4,370,035 | 114,700,604 | 3.57% |
| 2025-04-29 | 25.86 | 26.68 | 25.18 | 25.79 | 25.79 | qfq | 5,575,661 | 144,674,227 | -1.26% |
| 2025-04-28 | 24.60 | 26.30 | 24.26 | 26.12 | 26.12 | qfq | 6,615,651 | 168,346,343 | 6.87% |
| 2025-04-25 | 25.03 | 25.03 | 24.25 | 24.44 | 24.44 | qfq | 4,059,651 | 99,958,595 | -2.20% |
| 2025-04-24 | 24.10 | 25.27 | 23.88 | 24.99 | 24.99 | qfq | 6,806,606 | 166,699,630 | 2.00% |
| 2025-04-23 | 23.16 | 25.25 | 23.16 | 24.50 | 24.50 | qfq | 8,331,643 | 202,997,685 | 6.52% |
| 2025-04-22 | 22.89 | 23.50 | 22.46 | 23.00 | 23.00 | qfq | 3,498,608 | 81,010,641 | 0.00% |
| 2025-04-21 | 23.18 | 23.18 | 21.80 | 23.00 | 23.00 | qfq | 5,193,600 | 116,350,769 | -0.22% |
| 2025-04-18 | 23.90 | 24.01 | 22.80 | 23.05 | 23.05 | qfq | 3,781,478 | 87,956,350 | -3.19% |
| 2025-04-17 | 24.01 | 24.47 | 23.22 | 23.81 | 23.81 | qfq | 4,778,756 | 114,237,293 | -1.81% |
| 2025-04-16 | 23.86 | 25.00 | 23.70 | 24.25 | 24.25 | qfq | 5,634,186 | 136,169,329 | 0.62% |
| 2025-04-15 | 23.67 | 25.50 | 23.67 | 24.10 | 24.10 | qfq | 7,436,324 | 181,779,278 | 1.73% |
| 2025-04-14 | 23.30 | 24.01 | 23.24 | 23.69 | 23.69 | qfq | 5,623,500 | 132,937,218 | 2.96% |
| 2025-04-11 | 23.00 | 23.59 | 22.88 | 23.01 | 23.01 | qfq | 5,850,747 | 135,701,840 | -0.69% |
| 2025-04-10 | 23.39 | 25.50 | 23.05 | 23.17 | 23.17 | qfq | 11,148,693 | 268,131,942 | -1.49% |
| 2025-04-09 | 19.09 | 23.52 | 18.53 | 23.52 | 23.52 | qfq | 8,967,700 | 191,332,251 | 20.00% |
| 2025-04-08 | 19.00 | 19.88 | 18.75 | 19.60 | 19.60 | qfq | 6,527,500 | 126,323,922 | 9.80% |
| 2025-04-07 | 19.21 | 20.20 | 17.47 | 17.85 | 17.85 | qfq | 7,568,467 | 142,713,395 | -13.68% |
| 2025-04-03 | 20.90 | 21.56 | 20.27 | 20.68 | 20.68 | qfq | 6,016,780 | 125,585,446 | -2.04% |
| 2025-04-02 | 21.42 | 22.39 | 21.00 | 21.11 | 21.11 | qfq | 7,614,243 | 165,187,118 | -2.72% |
| 2025-04-01 | 21.23 | 22.79 | 21.23 | 21.70 | 21.70 | qfq | 7,169,290 | 157,179,538 | -0.46% |
| 2025-03-31 | 20.34 | 23.88 | 19.49 | 21.80 | 21.80 | qfq | 10,740,079 | 232,820,409 | 6.13% |
| 2025-03-28 | 19.68 | 20.98 | 19.62 | 20.54 | 20.54 | qfq | 5,079,711 | 104,109,148 | 3.89% |
| 2025-03-27 | 20.04 | 20.37 | 19.33 | 19.77 | 19.77 | qfq | 4,522,200 | 89,520,307 | 1.13% |
| 2025-03-26 | 18.00 | 19.89 | 17.89 | 19.55 | 19.55 | qfq | 5,975,400 | 115,011,957 | 8.91% |
| 2025-03-25 | 18.50 | 18.52 | 17.80 | 17.95 | 17.95 | qfq | 2,538,400 | 45,890,351 | -2.97% |
| 2025-03-24 | 18.88 | 19.35 | 18.00 | 18.50 | 18.50 | qfq | 3,427,300 | 63,867,570 | -2.37% |
| 2025-03-21 | 18.97 | 19.41 | 18.72 | 18.95 | 18.95 | qfq | 4,392,700 | 83,651,086 | -1.76% |
| 2025-03-20 | 20.63 | 20.63 | 19.01 | 19.29 | 19.29 | qfq | 9,287,800 | 180,322,718 | -6.50% |
| 2025-03-19 | 19.94 | 21.03 | 19.73 | 20.63 | 20.63 | qfq | 7,336,700 | 149,981,917 | 3.77% |
| 2025-03-18 | 19.09 | 20.31 | 18.94 | 19.88 | 19.88 | qfq | 5,690,200 | 112,153,691 | 4.36% |
| 2025-03-17 | 18.95 | 19.73 | 18.78 | 19.05 | 19.05 | qfq | 4,480,800 | 85,858,530 | -1.35% |
| 2025-03-14 | 19.17 | 19.48 | 18.67 | 19.31 | 19.31 | qfq | 4,358,200 | 83,204,343 | 2.28% |
| 2025-03-13 | 19.05 | 19.05 | 18.46 | 18.88 | 18.88 | qfq | 3,024,200 | 56,704,182 | 0.37% |
| 2025-03-12 | 18.99 | 19.35 | 18.73 | 18.81 | 18.81 | qfq | 3,639,700 | 68,888,198 | -1.47% |
| 2025-03-11 | 18.63 | 19.10 | 18.16 | 19.09 | 19.09 | qfq | 4,719,400 | 88,032,345 | 0.63% |
| 2025-03-10 | 18.82 | 19.99 | 18.76 | 18.97 | 18.97 | qfq | 5,216,000 | 100,457,263 | 0.48% |
| 2025-03-07 | 18.87 | 19.23 | 18.60 | 18.88 | 18.88 | qfq | 4,527,900 | 85,714,852 | 1.40% |
| 2025-03-06 | 18.40 | 19.19 | 18.21 | 18.62 | 18.62 | qfq | 5,825,600 | 109,527,203 | 1.25% |
| 2025-03-05 | 18.49 | 18.51 | 17.90 | 18.39 | 18.39 | qfq | 2,740,200 | 49,782,743 | 0.38% |
| 2025-03-04 | 17.64 | 18.59 | 17.34 | 18.32 | 18.32 | qfq | 4,331,800 | 78,416,709 | 3.33% |
| 2025-03-03 | 18.24 | 18.30 | 17.29 | 17.73 | 17.73 | qfq | 6,704,446 | 119,158,332 | -1.83% |
| 2025-02-28 | 18.44 | 18.80 | 17.80 | 18.06 | 18.06 | qfq | 4,934,900 | 90,234,872 | -2.59% |
| 2025-02-27 | 18.59 | 18.77 | 17.86 | 18.54 | 18.54 | qfq | 6,820,976 | 124,342,617 | -1.01% |
| 2025-02-26 | 17.73 | 18.90 | 17.41 | 18.73 | 18.73 | qfq | 8,256,500 | 149,217,551 | 5.17% |
| 2025-02-25 | 17.60 | 18.15 | 17.27 | 17.81 | 17.81 | qfq | 9,053,219 | 160,514,978 | 1.19% |
| 2025-02-24 | 15.96 | 17.78 | 15.96 | 17.60 | 17.60 | qfq | 11,225,800 | 192,084,279 | 10.69% |
| 2025-02-21 | 14.50 | 16.08 | 14.36 | 15.90 | 15.90 | qfq | 8,097,200 | 124,604,330 | 9.73% |
| 2025-02-20 | 14.50 | 14.68 | 14.36 | 14.49 | 14.49 | qfq | 3,539,300 | 51,241,024 | -0.75% |
| 2025-02-19 | 14.16 | 15.08 | 14.16 | 14.60 | 14.60 | qfq | 4,078,330 | 59,660,544 | 1.88% |
| 2025-02-18 | 14.75 | 14.81 | 14.21 | 14.33 | 14.33 | qfq | 3,529,200 | 51,235,895 | -3.18% |
| 2025-02-17 | 15.03 | 15.05 | 14.69 | 14.80 | 14.80 | qfq | 3,526,400 | 52,500,229 | -1.20% |
| 2025-02-14 | 15.10 | 15.19 | 14.72 | 14.98 | 14.98 | qfq | 3,336,500 | 49,788,184 | 0.07% |
| 2025-02-13 | 15.24 | 15.31 | 14.95 | 14.97 | 14.97 | qfq | 2,720,299 | 40,991,000 | -1.84% |
| 2025-02-12 | 15.13 | 15.34 | 15.01 | 15.25 | 15.25 | qfq | 3,296,230 | 50,036,565 | 0.86% |
| 2025-02-11 | 15.18 | 15.38 | 14.80 | 15.12 | 15.12 | qfq | 2,927,200 | 43,982,024 | -0.07% |
| 2025-02-10 | 14.81 | 15.24 | 14.68 | 15.13 | 15.13 | qfq | 3,522,130 | 52,761,828 | 2.09% |
| 2025-02-07 | 15.00 | 15.38 | 14.60 | 14.82 | 14.82 | qfq | 4,719,900 | 70,474,454 | -1.33% |
| 2025-02-06 | 15.11 | 15.31 | 14.89 | 15.02 | 15.02 | qfq | 3,864,700 | 58,214,799 | -0.73% |
| 2025-02-05 | 14.77 | 15.39 | 14.77 | 15.13 | 15.13 | qfq | 4,533,300 | 68,539,858 | 5.58% |
| 2025-01-27 | 15.35 | 15.37 | 14.33 | 14.33 | 14.33 | qfq | 4,972,699 | 73,751,079 | -5.10% |
| 2025-01-24 | 15.07 | 15.32 | 14.72 | 15.10 | 15.10 | qfq | 4,313,200 | 64,591,691 | 0.07% |
| 2025-01-23 | 15.52 | 15.82 | 15.06 | 15.09 | 15.09 | qfq | 4,354,800 | 67,158,967 | -1.44% |
| 2025-01-22 | 15.73 | 15.90 | 15.18 | 15.31 | 15.31 | qfq | 6,361,800 | 98,816,830 | -0.65% |
| 2025-01-21 | 14.85 | 16.00 | 14.85 | 15.41 | 15.41 | qfq | 7,829,200 | 121,825,575 | 3.77% |
| 2025-01-20 | 14.64 | 14.90 | 14.10 | 14.85 | 14.85 | qfq | 4,129,157 | 60,387,725 | 2.56% |
| 2025-01-17 | 14.61 | 14.73 | 14.36 | 14.48 | 14.48 | qfq | 3,474,956 | 50,463,545 | -1.09% |
| 2025-01-16 | 14.69 | 14.88 | 14.41 | 14.64 | 14.64 | qfq | 6,904,100 | 100,819,913 | 0.21% |
| 2025-01-15 | 13.61 | 15.05 | 13.61 | 14.61 | 14.61 | qfq | 10,820,598 | 155,827,217 | 7.74% |
| 2025-01-14 | 12.30 | 13.66 | 12.14 | 13.56 | 13.56 | qfq | 9,575,900 | 124,095,471 | 10.51% |
| 2025-01-13 | 12.46 | 13.67 | 12.05 | 12.27 | 12.27 | qfq | 6,784,400 | 84,338,598 | 3.81% |
| 2025-01-10 | 12.49 | 12.80 | 11.75 | 11.82 | 11.82 | qfq | 4,266,100 | 52,237,389 | -6.04% |
| 2025-01-09 | 12.36 | 12.91 | 12.30 | 12.58 | 12.58 | qfq | 5,435,300 | 68,408,910 | 4.14% |
| 2025-01-08 | 12.20 | 12.39 | 11.68 | 12.08 | 12.08 | qfq | 3,340,000 | 40,277,994 | -0.58% |
| 2025-01-07 | 11.68 | 12.15 | 11.68 | 12.15 | 12.15 | qfq | 4,207,700 | 50,267,845 | 4.02% |
| 2025-01-06 | 12.01 | 12.01 | 11.33 | 11.68 | 11.68 | qfq | 3,988,300 | 46,628,940 | -3.47% |
| 2025-01-03 | 13.20 | 13.20 | 12.08 | 12.10 | 12.10 | qfq | 4,958,401 | 61,522,333 | -5.32% |
| 2025-01-02 | 13.24 | 13.50 | 12.64 | 12.78 | 12.78 | qfq | 5,372,100 | 70,165,845 | -3.40% |
| 2024-12-31 | 14.19 | 14.39 | 13.15 | 13.23 | 13.23 | qfq | 8,016,775 | 108,663,844 | -6.70% |
| 2024-12-30 | 15.18 | 15.31 | 14.12 | 14.18 | 14.18 | qfq | 6,999,168 | 101,745,588 | -5.78% |
| 2024-12-27 | 15.05 | 15.98 | 14.93 | 15.05 | 15.05 | qfq | 8,539,416 | 130,602,273 | 1.83% |
| 2024-12-26 | 14.46 | 15.45 | 14.08 | 14.78 | 14.78 | qfq | 7,812,446 | 115,230,399 | -2.57% |
| 2024-12-25 | 15.39 | 16.49 | 15.00 | 15.17 | 15.17 | qfq | 9,215,348 | 144,729,974 | -1.49% |
| 2024-12-24 | 15.94 | 16.00 | 14.71 | 15.40 | 15.40 | qfq | 10,063,548 | 153,425,573 | -3.51% |
| 2024-12-23 | 17.15 | 17.76 | 15.21 | 15.96 | 15.96 | qfq | 12,466,249 | 207,783,002 | -9.73% |
| 2024-12-20 | 16.70 | 18.49 | 16.13 | 17.68 | 17.68 | qfq | 17,833,617 | 308,843,013 | 4.68% |
| 2024-12-19 | 15.47 | 18.53 | 15.24 | 16.89 | 16.89 | qfq | 19,548,925 | 320,892,861 | 3.62% |
| 2024-12-18 | 15.04 | 16.48 | 14.21 | 16.30 | 16.30 | qfq | 19,770,225 | 308,192,396 | 5.57% |
| 2024-12-17 | 14.66 | 16.50 | 14.10 | 15.44 | 15.44 | qfq | 15,869,325 | 243,272,127 | 4.47% |
| 2024-12-16 | 14.18 | 15.55 | 14.11 | 14.78 | 14.78 | qfq | 9,294,200 | 136,523,915 | 3.57% |
| 2024-12-13 | 14.26 | 14.73 | 14.10 | 14.27 | 14.27 | qfq | 4,552,800 | 65,419,989 | -0.56% |
| 2024-12-12 | 13.99 | 14.35 | 13.98 | 14.35 | 14.35 | qfq | 3,534,477 | 50,118,600 | 2.72% |
| 2024-12-11 | 14.08 | 14.26 | 13.88 | 13.97 | 13.97 | qfq | 2,893,600 | 40,568,554 | -0.78% |
| 2024-12-10 | 14.46 | 14.79 | 13.96 | 14.08 | 14.08 | qfq | 6,365,792 | 91,032,962 | -0.64% |
| 2024-12-09 | 14.10 | 14.21 | 13.76 | 14.17 | 14.17 | qfq | 3,868,077 | 54,207,196 | 0.35% |
| 2024-12-06 | 14.11 | 14.38 | 13.85 | 14.12 | 14.12 | qfq | 3,651,273 | 51,345,686 | 0.07% |
| 2024-12-05 | 13.78 | 14.16 | 13.67 | 14.11 | 14.11 | qfq | 3,496,300 | 48,877,590 | 2.32% |
| 2024-12-04 | 13.93 | 14.07 | 13.59 | 13.79 | 13.79 | qfq | 3,155,800 | 43,513,268 | -1.22% |
| 2024-12-03 | 14.09 | 14.09 | 13.69 | 13.96 | 13.96 | qfq | 3,010,700 | 41,769,601 | -0.71% |
| 2024-12-02 | 13.97 | 14.10 | 13.83 | 14.06 | 14.06 | qfq | 3,307,993 | 46,226,914 | 0.79% |
| 2024-11-29 | 13.96 | 14.10 | 13.66 | 13.95 | 13.95 | qfq | 3,737,193 | 51,984,690 | 0.43% |
| 2024-11-28 | 14.25 | 14.25 | 13.82 | 13.89 | 13.89 | qfq | 4,170,166 | 58,418,384 | -2.11% |
| 2024-11-27 | 14.10 | 14.25 | 13.50 | 14.19 | 14.19 | qfq | 5,234,500 | 72,863,083 | 0.92% |
| 2024-11-26 | 13.88 | 14.49 | 13.79 | 14.06 | 14.06 | qfq | 7,084,593 | 100,000,494 | 1.01% |
| 2024-11-25 | 13.58 | 13.98 | 13.30 | 13.92 | 13.92 | qfq | 4,592,966 | 63,034,919 | 3.49% |
| 2024-11-22 | 13.91 | 14.43 | 13.39 | 13.45 | 13.45 | qfq | 6,293,466 | 88,073,581 | -2.54% |
| 2024-11-21 | 13.69 | 14.09 | 13.63 | 13.80 | 13.80 | qfq | 5,126,100 | 70,933,800 | 1.17% |
| 2024-11-20 | 12.98 | 13.77 | 12.92 | 13.64 | 13.64 | qfq | 5,832,456 | 78,825,677 | 6.15% |
| 2024-11-19 | 12.70 | 12.89 | 12.46 | 12.85 | 12.85 | qfq | 2,740,105 | 34,761,557 | 1.82% |
| 2024-11-18 | 12.97 | 13.10 | 12.23 | 12.62 | 12.62 | qfq | 4,266,400 | 53,544,336 | -2.77% |
| 2024-11-15 | 13.30 | 13.49 | 12.96 | 12.98 | 12.98 | qfq | 2,616,000 | 34,665,515 | -2.55% |
| 2024-11-14 | 13.70 | 13.87 | 13.20 | 13.32 | 13.32 | qfq | 3,217,700 | 43,422,288 | -3.55% |
| 2024-11-13 | 13.51 | 14.02 | 13.48 | 13.81 | 13.81 | qfq | 4,645,000 | 63,693,452 | 1.84% |
| 2024-11-12 | 13.77 | 14.17 | 13.36 | 13.56 | 13.56 | qfq | 5,098,700 | 70,157,364 | -0.66% |
| 2024-11-11 | 13.37 | 13.66 | 13.13 | 13.65 | 13.65 | qfq | 4,030,710 | 54,477,880 | 2.55% |
| 2024-11-08 | 13.69 | 13.69 | 13.23 | 13.31 | 13.31 | qfq | 3,552,068 | 47,528,267 | -0.75% |
| 2024-11-07 | 13.21 | 13.50 | 13.00 | 13.41 | 13.41 | qfq | 4,673,523 | 62,440,200 | 1.28% |
| 2024-11-06 | 13.23 | 13.43 | 13.07 | 13.24 | 13.24 | qfq | 3,589,100 | 47,583,580 | 0.68% |
| 2024-11-05 | 13.09 | 13.17 | 12.89 | 13.15 | 13.15 | qfq | 3,244,753 | 42,360,925 | 2.73% |
| 2024-11-04 | 12.52 | 12.84 | 12.39 | 12.80 | 12.80 | qfq | 2,413,112 | 30,637,281 | 2.24% |
| 2024-11-01 | 13.27 | 13.37 | 12.50 | 12.52 | 12.52 | qfq | 4,068,800 | 52,078,996 | -5.65% |
| 2024-10-31 | 12.94 | 13.45 | 12.84 | 13.27 | 13.27 | qfq | 3,839,900 | 50,756,150 | 2.55% |
| 2024-10-30 | 13.09 | 13.25 | 12.72 | 12.94 | 12.94 | qfq | 3,786,023 | 49,117,917 | -1.07% |
| 2024-10-29 | 13.42 | 13.74 | 12.97 | 13.08 | 13.08 | qfq | 4,422,100 | 58,632,515 | -2.46% |
| 2024-10-28 | 13.01 | 13.43 | 12.94 | 13.41 | 13.41 | qfq | 5,194,000 | 68,983,129 | 3.23% |
| 2024-10-25 | 12.89 | 13.12 | 12.89 | 12.99 | 12.99 | qfq | 3,686,900 | 47,989,888 | 0.78% |
| 2024-10-24 | 13.19 | 13.19 | 12.86 | 12.89 | 12.89 | qfq | 3,888,000 | 50,384,752 | -2.42% |
| 2024-10-23 | 13.27 | 13.41 | 13.04 | 13.21 | 13.21 | qfq | 7,589,725 | 100,300,851 | -3.51% |
| 2024-10-22 | 13.15 | 13.98 | 12.84 | 13.69 | 13.69 | qfq | 9,612,886 | 129,248,703 | 4.11% |
| 2024-10-21 | 12.78 | 13.45 | 12.70 | 13.15 | 13.15 | qfq | 6,587,193 | 85,919,098 | 3.14% |
| 2024-10-18 | 12.49 | 12.97 | 12.25 | 12.75 | 12.75 | qfq | 4,529,865 | 57,103,390 | 3.91% |
| 2024-10-17 | 12.41 | 12.72 | 12.20 | 12.27 | 12.27 | qfq | 3,542,400 | 44,176,374 | -1.13% |
| 2024-10-16 | 12.50 | 12.70 | 12.25 | 12.41 | 12.41 | qfq | 3,534,694 | 44,131,229 | -1.19% |
| 2024-10-15 | 12.73 | 13.00 | 12.54 | 12.56 | 12.56 | qfq | 4,930,473 | 63,024,801 | -2.71% |
| 2024-10-14 | 12.36 | 12.93 | 12.13 | 12.91 | 12.91 | qfq | 6,105,501 | 77,079,272 | 6.26% |
| 2024-10-11 | 12.95 | 12.95 | 11.91 | 12.15 | 12.15 | qfq | 6,013,564 | 74,793,544 | -4.86% |
| 2024-10-10 | 12.68 | 13.41 | 12.33 | 12.77 | 12.77 | qfq | 8,377,730 | 107,828,008 | 4.24% |
| 2024-10-09 | 14.14 | 14.21 | 12.17 | 12.25 | 12.25 | qfq | 9,646,564 | 128,086,409 | -19.04% |
| 2024-10-08 | 15.71 | 15.96 | 13.77 | 15.13 | 15.13 | qfq | 14,556,501 | 216,560,207 | 10.84% |
| 2024-09-30 | 12.34 | 14.44 | 11.99 | 13.65 | 13.65 | qfq | 15,908,540 | 204,687,617 | 12.81% |
| 2024-09-27 | 11.11 | 12.18 | 11.10 | 12.10 | 12.10 | qfq | 14,366,193 | 165,802,219 | 6.80% |
| 2024-09-26 | 11.00 | 11.40 | 10.81 | 11.33 | 11.33 | qfq | 9,854,954 | 110,183,831 | 2.81% |
| 2024-09-25 | 10.80 | 11.70 | 10.73 | 11.02 | 11.02 | qfq | 11,940,344 | 132,603,820 | 2.04% |
| 2024-09-24 | 10.80 | 10.88 | 10.48 | 10.80 | 10.80 | qfq | 10,480,699 | 112,335,289 | -0.64% |
| 2024-09-23 | 10.60 | 10.88 | 10.47 | 10.87 | 10.87 | qfq | 11,422,982 | 121,676,509 | -1.54% |
| 2024-09-20 | 10.19 | 11.70 | 9.95 | 11.04 | 11.04 | qfq | 13,855,296 | 150,639,423 | 10.40% |
| 2024-09-19 | 9.79 | 10.08 | 9.65 | 10.00 | 10.00 | qfq | 3,061,018 | 30,408,206 | 3.09% |
| 2024-09-18 | 9.76 | 9.81 | 9.40 | 9.70 | 9.70 | qfq | 2,588,073 | 24,739,242 | -0.61% |
| 2024-09-13 | 9.91 | 10.07 | 9.74 | 9.76 | 9.76 | qfq | 1,723,103 | 16,973,936 | -1.51% |
| 2024-09-12 | 10.13 | 10.17 | 9.90 | 9.91 | 9.91 | qfq | 2,124,700 | 21,394,642 | -1.00% |
| 2024-09-11 | 10.07 | 10.24 | 9.96 | 10.01 | 10.01 | qfq | 1,780,600 | 17,931,483 | -1.38% |
| 2024-09-10 | 10.05 | 10.17 | 9.92 | 10.15 | 10.15 | qfq | 2,403,200 | 24,216,531 | 1.30% |
| 2024-09-09 | 9.90 | 10.06 | 9.64 | 10.02 | 10.02 | qfq | 2,240,550 | 22,229,245 | 1.31% |
| 2024-09-06 | 10.32 | 10.32 | 9.87 | 9.89 | 9.89 | qfq | 3,106,032 | 31,112,692 | -3.32% |
| 2024-09-05 | 10.12 | 10.25 | 10.05 | 10.23 | 10.23 | qfq | 3,147,000 | 32,013,830 | 1.49% |
| 2024-09-04 | 10.23 | 10.31 | 10.05 | 10.08 | 10.08 | qfq | 3,621,650 | 36,817,377 | -3.72% |
| 2024-09-03 | 10.28 | 10.65 | 10.12 | 10.47 | 10.47 | qfq | 5,113,636 | 52,910,229 | 1.85% |
| 2024-09-02 | 10.27 | 10.66 | 10.20 | 10.28 | 10.28 | qfq | 4,869,800 | 50,783,228 | -1.15% |
| 2024-08-30 | 10.00 | 10.55 | 9.99 | 10.40 | 10.40 | qfq | 6,604,758 | 68,141,612 | 4.63% |
| 2024-08-29 | 9.88 | 10.06 | 9.73 | 9.94 | 9.94 | qfq | 3,976,700 | 39,325,365 | 0.81% |
| 2024-08-28 | 10.13 | 10.25 | 9.76 | 9.86 | 9.86 | qfq | 6,916,400 | 69,050,423 | -6.10% |
| 2024-08-27 | 10.23 | 10.74 | 9.94 | 10.50 | 10.50 | qfq | 9,847,354 | 102,974,138 | 4.58% |
| 2024-08-26 | 9.91 | 10.53 | 9.75 | 10.04 | 10.04 | qfq | 4,521,100 | 45,262,539 | 3.19% |
| 2024-08-23 | 9.99 | 10.00 | 9.58 | 9.73 | 9.73 | qfq | 4,194,778 | 40,978,341 | -2.89% |
| 2024-08-22 | 10.52 | 10.57 | 9.94 | 10.02 | 10.02 | qfq | 6,502,280 | 66,259,260 | -6.09% |
| 2024-08-21 | 10.41 | 11.20 | 10.06 | 10.67 | 10.67 | qfq | 8,561,910 | 91,377,610 | 1.91% |
| 2024-08-20 | 11.11 | 11.20 | 10.37 | 10.47 | 10.47 | qfq | 9,550,600 | 101,477,184 | -8.96% |
| 2024-08-19 | 10.50 | 11.68 | 10.26 | 11.50 | 11.50 | qfq | 13,991,322 | 154,931,426 | 7.98% |
| 2024-08-16 | 10.23 | 11.19 | 10.00 | 10.65 | 10.65 | qfq | 9,984,660 | 105,442,003 | 3.60% |
| 2024-08-15 | 10.28 | 10.38 | 10.11 | 10.28 | 10.28 | qfq | 4,269,800 | 43,767,285 | -1.34% |
| 2024-08-14 | 10.31 | 10.54 | 10.25 | 10.42 | 10.42 | qfq | 5,534,407 | 57,635,554 | 0.10% |
| 2024-08-13 | 9.91 | 10.46 | 9.64 | 10.41 | 10.41 | qfq | 7,311,132 | 74,511,568 | 3.38% |
| 2024-08-12 | 9.96 | 10.18 | 9.78 | 10.07 | 10.07 | qfq | 4,246,596 | 42,298,101 | 2.44% |
| 2024-08-09 | 9.87 | 10.06 | 9.83 | 9.83 | 9.83 | qfq | 2,528,270 | 25,117,769 | -0.41% |
| 2024-08-08 | 9.90 | 9.99 | 9.67 | 9.87 | 9.87 | qfq | 2,968,100 | 29,210,705 | -1.30% |
| 2024-08-07 | 10.00 | 10.15 | 9.98 | 10.00 | 10.00 | qfq | 2,531,245 | 25,461,624 | -0.40% |
| 2024-08-06 | 9.78 | 10.05 | 9.78 | 10.04 | 10.04 | qfq | 3,844,390 | 38,157,226 | 3.29% |
| 2024-08-05 | 9.93 | 10.16 | 9.68 | 9.72 | 9.72 | qfq | 4,741,286 | 47,087,773 | -2.90% |
| 2024-08-02 | 10.10 | 10.52 | 9.95 | 10.01 | 10.01 | qfq | 5,718,900 | 58,565,217 | -1.09% |
| 2024-08-01 | 10.08 | 10.22 | 10.05 | 10.12 | 10.12 | qfq | 3,628,239 | 36,793,839 | -0.10% |
| 2024-07-31 | 9.86 | 10.13 | 9.76 | 10.13 | 10.13 | qfq | 4,214,073 | 42,151,998 | 2.53% |
| 2024-07-30 | 9.81 | 9.98 | 9.78 | 9.88 | 9.88 | qfq | 3,366,073 | 33,267,449 | -0.20% |
| 2024-07-29 | 9.78 | 9.90 | 9.62 | 9.90 | 9.90 | qfq | 3,689,200 | 36,137,130 | 1.12% |
| 2024-07-26 | 9.69 | 9.81 | 9.64 | 9.79 | 9.79 | qfq | 3,290,800 | 32,020,294 | 1.45% |
| 2024-07-25 | 9.50 | 9.71 | 9.38 | 9.65 | 9.65 | qfq | 3,442,600 | 32,977,303 | 0.63% |
| 2024-07-24 | 9.73 | 9.85 | 9.50 | 9.59 | 9.59 | qfq | 5,350,720 | 51,486,937 | -2.44% |
| 2024-07-23 | 10.09 | 10.28 | 9.78 | 9.83 | 9.83 | qfq | 5,919,981 | 59,445,899 | -2.67% |
| 2024-07-22 | 10.00 | 10.13 | 9.94 | 10.10 | 10.10 | qfq | 6,456,666 | 64,768,078 | -0.59% |
| 2024-07-19 | 10.29 | 10.80 | 9.93 | 10.16 | 10.16 | qfq | 10,014,968 | 102,029,398 | -6.27% |
| 2024-07-18 | 10.95 | 11.50 | 10.73 | 10.84 | 10.84 | qfq | 12,102,208 | 133,834,064 | 0.84% |
| 2024-07-17 | 10.59 | 11.07 | 10.44 | 10.75 | 10.75 | qfq | 10,762,639 | 116,245,029 | -0.09% |
| 2024-07-16 | 10.87 | 10.87 | 10.54 | 10.76 | 10.76 | qfq | 8,673,123 | 92,804,950 | -2.62% |
| 2024-07-15 | 11.23 | 11.39 | 10.84 | 11.05 | 11.05 | qfq | 11,979,662 | 132,529,030 | -5.72% |
| 2024-07-12 | 12.37 | 12.67 | 11.68 | 11.72 | 11.72 | qfq | 16,754,371 | 203,492,039 | -10.53% |
| 2024-07-11 | 12.47 | 14.62 | 12.30 | 13.10 | 13.10 | qfq | 23,513,111 | 306,292,971 | -3.03% |
| 2024-07-10 | 11.80 | 13.51 | 11.80 | 13.51 | 13.51 | qfq | 21,485,030 | 272,933,068 | 19.98% |
| 2024-07-09 | 12.13 | 12.63 | 11.07 | 11.26 | 11.26 | qfq | 17,853,667 | 208,939,441 | 3.21% |
| 2024-07-08 | 9.08 | 10.91 | 8.72 | 10.91 | 10.91 | qfq | 8,207,660 | 80,831,041 | 20.02% |
| 2024-07-05 | 8.97 | 9.18 | 8.82 | 9.09 | 9.09 | qfq | 2,267,600 | 20,555,646 | 1.45% |
| 2024-07-04 | 9.43 | 9.48 | 8.93 | 8.96 | 8.96 | qfq | 2,096,201 | 19,006,576 | -4.38% |
| 2024-07-03 | 9.49 | 9.54 | 9.32 | 9.37 | 9.37 | qfq | 1,422,500 | 13,371,394 | -1.78% |
| 2024-07-02 | 9.44 | 9.62 | 9.32 | 9.54 | 9.54 | qfq | 2,064,889 | 19,670,519 | 2.36% |
| 2024-07-01 | 9.34 | 9.44 | 9.10 | 9.32 | 9.32 | qfq | 1,694,559 | 15,690,940 | -0.32% |
| 2024-06-28 | 9.36 | 9.64 | 9.23 | 9.35 | 9.35 | qfq | 1,995,700 | 18,789,038 | -0.11% |
| 2024-06-27 | 9.55 | 9.84 | 9.33 | 9.36 | 9.36 | qfq | 2,467,000 | 23,587,964 | -1.78% |
| 2024-06-26 | 9.04 | 9.55 | 8.82 | 9.53 | 9.53 | qfq | 2,854,856 | 26,413,368 | 5.54% |
| 2024-06-25 | 8.91 | 9.25 | 8.82 | 9.03 | 9.03 | qfq | 2,187,700 | 19,807,378 | 1.35% |
| 2024-06-24 | 9.36 | 9.45 | 8.76 | 8.91 | 8.91 | qfq | 2,900,964 | 26,064,983 | -5.21% |
| 2024-06-21 | 9.49 | 9.59 | 9.13 | 9.40 | 9.40 | qfq | 1,801,000 | 16,969,955 | -0.84% |
| 2024-06-20 | 9.87 | 9.93 | 9.43 | 9.48 | 9.48 | qfq | 2,273,600 | 21,825,796 | -3.56% |
| 2024-06-19 | 9.91 | 10.14 | 9.71 | 9.83 | 9.83 | qfq | 2,410,600 | 23,734,812 | -0.91% |
| 2024-06-18 | 9.61 | 9.92 | 9.57 | 9.92 | 9.92 | qfq | 2,222,600 | 21,799,284 | 3.66% |
| 2024-06-17 | 9.85 | 9.85 | 9.53 | 9.57 | 9.57 | qfq | 2,060,800 | 19,843,448 | -2.84% |
| 2024-06-14 | 9.81 | 9.88 | 9.50 | 9.85 | 9.85 | qfq | 2,027,201 | 19,753,301 | 0.00% |
| 2024-06-13 | 9.95 | 9.98 | 9.57 | 9.85 | 9.85 | qfq | 2,834,200 | 27,756,991 | -0.61% |
| 2024-06-12 | 9.27 | 10.10 | 9.23 | 9.91 | 9.91 | qfq | 4,221,100 | 41,290,832 | 6.90% |
| 2024-06-11 | 9.42 | 9.48 | 8.96 | 9.27 | 9.27 | qfq | 3,126,500 | 28,651,805 | -2.11% |
| 2024-06-07 | 9.05 | 9.60 | 8.81 | 9.47 | 9.47 | qfq | 4,052,714 | 37,868,688 | 6.64% |
| 2024-06-06 | 9.61 | 9.83 | 8.73 | 8.88 | 8.88 | qfq | 4,295,722 | 38,851,267 | -7.60% |
| 2024-06-05 | 9.96 | 9.99 | 9.59 | 9.61 | 9.61 | qfq | 2,734,800 | 26,602,618 | -3.22% |
| 2024-06-04 | 10.30 | 10.32 | 9.69 | 9.93 | 9.93 | qfq | 3,061,600 | 30,274,563 | -2.74% |
| 2024-06-03 | 10.74 | 10.78 | 10.10 | 10.21 | 10.21 | qfq | 3,341,400 | 34,632,431 | -5.02% |
| 2024-05-31 | 10.51 | 10.81 | 10.43 | 10.75 | 10.75 | qfq | 2,693,397 | 28,642,241 | 2.77% |
| 2024-05-30 | 10.68 | 10.91 | 10.40 | 10.46 | 10.46 | qfq | 2,868,866 | 30,564,798 | -0.85% |
| 2024-05-29 | 10.48 | 10.76 | 10.31 | 10.55 | 10.55 | qfq | 1,740,000 | 18,407,744 | 1.34% |
| 2024-05-28 | 10.62 | 10.65 | 10.38 | 10.41 | 10.41 | qfq | 1,603,873 | 16,819,899 | -1.98% |
| 2024-05-27 | 10.79 | 10.99 | 10.30 | 10.62 | 10.62 | qfq | 2,087,346 | 21,880,432 | 0.19% |
| 2024-05-24 | 10.83 | 10.91 | 10.55 | 10.60 | 10.60 | qfq | 1,767,815 | 18,931,986 | -2.03% |
| 2024-05-23 | 11.15 | 11.22 | 10.76 | 10.82 | 10.82 | qfq | 1,923,800 | 20,975,992 | -2.87% |
| 2024-05-22 | 11.00 | 11.22 | 10.95 | 11.14 | 11.14 | qfq | 1,770,231 | 19,695,256 | 0.63% |
| 2024-05-21 | 11.37 | 11.45 | 11.00 | 11.07 | 11.07 | qfq | 3,021,273 | 33,677,663 | -2.89% |
| 2024-05-20 | 11.68 | 11.68 | 11.31 | 11.40 | 11.40 | qfq | 2,539,442 | 29,062,324 | -0.78% |
| 2024-05-17 | 11.63 | 11.77 | 11.27 | 11.49 | 11.49 | qfq | 2,480,442 | 28,307,453 | 0.17% |
| 2024-05-16 | 11.06 | 11.62 | 11.06 | 11.47 | 11.47 | qfq | 3,723,000 | 42,582,183 | 3.80% |
| 2024-05-15 | 10.99 | 11.17 | 10.77 | 11.05 | 11.05 | qfq | 2,376,136 | 26,255,114 | 0.82% |
| 2024-05-14 | 10.76 | 11.03 | 10.71 | 10.96 | 10.96 | qfq | 2,233,900 | 24,382,292 | 1.86% |
| 2024-05-13 | 11.30 | 11.30 | 10.71 | 10.76 | 10.76 | qfq | 3,693,877 | 40,147,918 | -4.78% |
| 2024-05-10 | 11.70 | 11.80 | 11.22 | 11.30 | 11.30 | qfq | 3,733,577 | 42,401,076 | -3.25% |
| 2024-05-09 | 11.79 | 11.85 | 11.56 | 11.68 | 11.68 | qfq | 3,079,307 | 35,978,573 | 1.04% |
| 2024-05-08 | 11.75 | 12.09 | 11.47 | 11.56 | 11.56 | qfq | 3,949,043 | 46,178,846 | -1.62% |
| 2024-05-07 | 11.52 | 11.76 | 11.44 | 11.75 | 11.75 | qfq | 4,473,700 | 52,061,068 | 2.71% |
| 2024-05-06 | 11.20 | 11.75 | 11.17 | 11.44 | 11.44 | qfq | 4,858,990 | 55,132,458 | 3.81% |
| 2024-04-30 | 11.54 | 11.65 | 10.84 | 11.02 | 11.02 | qfq | 4,572,165 | 50,777,059 | -3.08% |
| 2024-04-29 | 10.90 | 11.47 | 10.82 | 11.37 | 11.37 | qfq | 5,123,400 | 57,445,449 | 5.08% |
| 2024-04-26 | 10.74 | 11.20 | 10.51 | 10.82 | 10.82 | qfq | 5,190,058 | 55,918,281 | 0.46% |
| 2024-04-25 | 10.80 | 10.98 | 10.67 | 10.77 | 10.77 | qfq | 3,434,385 | 37,222,226 | -0.92% |
| 2024-04-24 | 10.60 | 10.96 | 10.44 | 10.87 | 10.87 | qfq | 3,956,600 | 42,829,881 | 2.55% |
| 2024-04-23 | 10.27 | 10.68 | 10.24 | 10.60 | 10.60 | qfq | 5,088,975 | 53,701,655 | 3.72% |
| 2024-04-22 | 10.48 | 10.76 | 10.02 | 10.22 | 10.22 | qfq | 6,102,124 | 63,040,316 | -7.09% |
| 2024-04-19 | 10.59 | 11.43 | 10.21 | 11.00 | 11.00 | qfq | 9,368,542 | 101,514,161 | 3.87% |
| 2024-04-18 | 11.04 | 11.30 | 10.35 | 10.59 | 10.59 | qfq | 7,293,102 | 77,661,076 | -2.04% |
| 2024-04-17 | 9.96 | 10.81 | 9.96 | 10.81 | 10.81 | qfq | 8,794,089 | 92,530,179 | 14.03% |
| 2024-04-16 | 11.20 | 11.76 | 9.38 | 9.48 | 9.48 | qfq | 9,261,031 | 93,109,066 | -18.28% |
| 2024-04-15 | 13.08 | 13.39 | 11.30 | 11.60 | 11.60 | qfq | 9,793,468 | 118,883,864 | -17.14% |
| 2024-04-12 | 13.66 | 14.40 | 13.53 | 14.00 | 14.00 | qfq | 9,833,945 | 138,051,726 | 2.12% |
| 2024-04-11 | 13.12 | 14.50 | 13.00 | 13.71 | 13.71 | qfq | 8,470,441 | 117,025,411 | 0.51% |
| 2024-04-10 | 13.66 | 13.90 | 12.69 | 13.64 | 13.64 | qfq | 8,939,223 | 119,509,292 | 1.04% |
| 2024-04-09 | 13.76 | 14.29 | 13.13 | 13.50 | 13.50 | qfq | 7,678,750 | 104,351,627 | -2.17% |
| 2024-04-08 | 15.25 | 15.28 | 13.40 | 13.80 | 13.80 | qfq | 12,327,350 | 177,775,457 | -13.15% |
| 2024-04-03 | 14.58 | 16.18 | 14.30 | 15.89 | 15.89 | qfq | 13,920,365 | 212,916,168 | 5.93% |
| 2024-04-02 | 15.32 | 16.88 | 14.83 | 15.00 | 15.00 | qfq | 18,226,301 | 291,084,116 | -4.15% |
| 2024-04-01 | 15.20 | 15.82 | 14.65 | 15.65 | 15.65 | qfq | 15,976,075 | 244,113,949 | 3.71% |
| 2024-03-29 | 14.71 | 16.57 | 14.46 | 15.09 | 15.09 | qfq | 18,913,429 | 293,012,725 | 2.65% |
| 2024-03-28 | 13.40 | 15.40 | 13.27 | 14.70 | 14.70 | qfq | 18,632,837 | 267,117,641 | 2.44% |
| 2024-03-27 | 14.84 | 15.42 | 13.71 | 14.35 | 14.35 | qfq | 22,809,522 | 335,101,830 | 0.56% |
| 2024-03-26 | 11.79 | 14.27 | 11.62 | 14.27 | 14.27 | qfq | 11,618,941 | 152,290,102 | 20.02% |
| 2024-03-25 | 12.50 | 12.86 | 11.88 | 11.89 | 11.89 | qfq | 9,303,222 | 115,613,313 | -9.31% |
| 2024-03-22 | 12.38 | 13.31 | 11.77 | 13.11 | 13.11 | qfq | 10,233,439 | 128,381,939 | 7.20% |
| 2024-03-21 | 12.28 | 12.43 | 11.98 | 12.23 | 12.23 | qfq | 5,230,722 | 63,840,068 | -1.37% |
| 2024-03-20 | 12.15 | 12.88 | 11.94 | 12.40 | 12.40 | qfq | 6,928,820 | 85,327,111 | 3.85% |
| 2024-03-19 | 11.91 | 12.49 | 11.91 | 11.94 | 11.94 | qfq | 5,780,402 | 69,906,789 | 0.93% |
| 2024-03-18 | 11.90 | 12.09 | 11.53 | 11.83 | 11.83 | qfq | 5,761,908 | 67,757,592 | 2.60% |
| 2024-03-15 | 11.43 | 11.67 | 11.20 | 11.53 | 11.53 | qfq | 5,795,200 | 66,390,081 | -1.37% |
| 2024-03-14 | 11.25 | 11.75 | 11.12 | 11.69 | 11.69 | qfq | 5,601,116 | 64,043,994 | 3.91% |
| 2024-03-13 | 11.35 | 11.57 | 11.05 | 11.25 | 11.25 | qfq | 3,318,839 | 37,359,359 | -0.44% |
| 2024-03-12 | 11.07 | 11.36 | 10.90 | 11.30 | 11.30 | qfq | 3,770,500 | 42,133,892 | 2.82% |
| 2024-03-11 | 10.76 | 10.99 | 10.72 | 10.99 | 10.99 | qfq | 2,498,330 | 27,166,562 | 2.71% |
| 2024-03-08 | 10.79 | 11.00 | 10.60 | 10.70 | 10.70 | qfq | 2,528,700 | 27,119,816 | -0.83% |
| 2024-03-07 | 11.00 | 11.39 | 10.79 | 10.79 | 10.79 | qfq | 3,791,200 | 41,961,734 | -0.74% |
| 2024-03-06 | 10.55 | 11.06 | 10.38 | 10.87 | 10.87 | qfq | 2,863,525 | 30,897,578 | 2.74% |
| 2024-03-05 | 10.95 | 11.00 | 10.50 | 10.58 | 10.58 | qfq | 3,008,970 | 32,295,809 | -2.76% |
| 2024-03-04 | 11.00 | 11.15 | 10.53 | 10.88 | 10.88 | qfq | 3,374,408 | 36,326,322 | -1.54% |
| 2024-03-01 | 10.93 | 11.20 | 10.74 | 11.05 | 11.05 | qfq | 4,566,350 | 49,967,621 | 2.41% |
| 2024-02-29 | 10.40 | 10.95 | 10.20 | 10.79 | 10.79 | qfq | 6,069,783 | 64,474,662 | 4.05% |
| 2024-02-28 | 12.00 | 12.57 | 10.32 | 10.37 | 10.37 | qfq | 7,921,601 | 90,465,075 | -12.34% |
| 2024-02-27 | 11.23 | 11.85 | 11.16 | 11.83 | 11.83 | qfq | 5,042,438 | 58,489,930 | 5.34% |
| 2024-02-26 | 10.82 | 11.63 | 10.65 | 11.23 | 11.23 | qfq | 6,172,246 | 69,005,373 | 3.41% |
| 2024-02-23 | 10.51 | 10.86 | 10.31 | 10.86 | 10.86 | qfq | 5,442,773 | 57,582,239 | 3.92% |
| 2024-02-22 | 9.87 | 10.54 | 9.71 | 10.45 | 10.45 | qfq | 5,608,734 | 56,684,408 | 6.09% |
| 2024-02-21 | 9.32 | 10.18 | 9.11 | 9.85 | 9.85 | qfq | 6,643,003 | 65,257,326 | 4.56% |
| 2024-02-20 | 9.37 | 9.54 | 8.87 | 9.42 | 9.42 | qfq | 7,172,243 | 66,410,539 | 0.43% |
| 2024-02-19 | 8.20 | 9.45 | 8.20 | 9.38 | 9.38 | qfq | 8,735,287 | 75,898,117 | 14.39% |
| 2024-02-08 | 7.49 | 8.23 | 6.92 | 8.20 | 8.20 | qfq | 10,475,356 | 78,429,108 | 10.96% |
| 2024-02-07 | 8.88 | 8.94 | 7.26 | 7.39 | 7.39 | qfq | 10,077,825 | 78,100,113 | -16.50% |
| 2024-02-06 | 8.30 | 9.37 | 8.11 | 8.85 | 8.85 | qfq | 6,619,076 | 56,792,169 | -6.84% |
| 2024-02-05 | 11.69 | 11.71 | 9.25 | 9.50 | 9.50 | qfq | 5,303,513 | 52,516,552 | -17.53% |
| 2024-02-02 | 12.47 | 12.96 | 11.10 | 11.52 | 11.52 | qfq | 3,152,374 | 37,578,143 | -7.47% |
| 2024-02-01 | 12.63 | 12.80 | 12.14 | 12.45 | 12.45 | qfq | 2,423,293 | 30,055,029 | -2.66% |
| 2024-01-31 | 13.91 | 14.02 | 12.68 | 12.79 | 12.79 | qfq | 2,485,080 | 32,831,205 | -8.38% |
| 2024-01-30 | 14.62 | 14.84 | 13.90 | 13.96 | 13.96 | qfq | 1,602,400 | 22,902,533 | -4.58% |
| 2024-01-29 | 15.26 | 15.44 | 14.55 | 14.63 | 14.63 | qfq | 2,121,509 | 31,512,659 | -4.13% |
| 2024-01-26 | 15.29 | 16.10 | 15.23 | 15.26 | 15.26 | qfq | 3,199,620 | 49,820,512 | -0.84% |
| 2024-01-25 | 14.48 | 15.50 | 14.28 | 15.39 | 15.39 | qfq | 3,561,206 | 53,314,789 | 7.47% |
| 2024-01-24 | 13.93 | 14.38 | 13.61 | 14.32 | 14.32 | qfq | 1,900,150 | 26,716,722 | 2.95% |
| 2024-01-23 | 14.24 | 14.24 | 13.62 | 13.91 | 13.91 | qfq | 2,221,853 | 30,738,473 | -0.57% |
| 2024-01-22 | 15.01 | 15.01 | 13.81 | 13.99 | 13.99 | qfq | 1,932,631 | 28,037,891 | -6.86% |
| 2024-01-19 | 15.42 | 15.47 | 15.00 | 15.02 | 15.02 | qfq | 1,200,345 | 18,240,886 | -2.15% |
| 2024-01-18 | 15.54 | 15.69 | 14.91 | 15.35 | 15.35 | qfq | 1,575,031 | 24,012,889 | -1.22% |
| 2024-01-17 | 15.95 | 16.10 | 15.50 | 15.54 | 15.54 | qfq | 1,097,700 | 17,302,176 | -2.63% |
| 2024-01-16 | 16.20 | 16.24 | 15.55 | 15.96 | 15.96 | qfq | 1,934,100 | 30,668,080 | -1.72% |
| 2024-01-15 | 16.20 | 16.62 | 16.10 | 16.24 | 16.24 | qfq | 1,484,800 | 24,129,001 | -1.28% |
| 2024-01-12 | 16.54 | 16.99 | 16.42 | 16.45 | 16.45 | qfq | 2,232,759 | 37,357,932 | -0.06% |
| 2024-01-11 | 16.12 | 16.47 | 16.10 | 16.46 | 16.46 | qfq | 1,212,410 | 19,768,039 | 2.24% |
| 2024-01-10 | 16.59 | 16.59 | 16.04 | 16.10 | 16.10 | qfq | 1,428,300 | 23,161,018 | -1.47% |
| 2024-01-09 | 16.35 | 16.59 | 16.15 | 16.34 | 16.34 | qfq | 1,667,100 | 27,309,896 | 1.18% |
| 2024-01-08 | 16.44 | 16.58 | 16.15 | 16.15 | 16.15 | qfq | 1,670,283 | 27,317,169 | -1.10% |
| 2024-01-05 | 16.82 | 16.92 | 16.27 | 16.33 | 16.33 | qfq | 1,882,730 | 31,214,592 | -2.74% |
| 2024-01-04 | 16.76 | 16.95 | 16.66 | 16.79 | 16.79 | qfq | 2,481,715 | 41,767,741 | 0.12% |
| 2024-01-03 | 17.16 | 17.22 | 16.59 | 16.77 | 16.77 | qfq | 4,116,878 | 69,204,016 | -2.56% |
| 2024-01-02 | 16.98 | 17.79 | 16.61 | 17.21 | 17.21 | qfq | 6,923,932 | 119,634,825 | 3.80% |
| 2023-12-29 | 16.53 | 16.73 | 16.50 | 16.58 | 16.58 | qfq | 1,058,992 | 17,582,190 | 0.30% |
| 2023-12-28 | 16.00 | 16.57 | 15.81 | 16.53 | 16.53 | qfq | 1,464,100 | 23,878,341 | 3.64% |
| 2023-12-27 | 16.00 | 16.16 | 15.74 | 15.95 | 15.95 | qfq | 1,451,152 | 23,057,648 | -0.44% |
| 2023-12-26 | 16.05 | 16.14 | 15.90 | 16.02 | 16.02 | qfq | 1,431,596 | 22,897,431 | 0.06% |
| 2023-12-25 | 16.38 | 16.38 | 15.90 | 16.01 | 16.01 | qfq | 1,917,694 | 30,773,746 | -1.72% |
| 2023-12-22 | 16.73 | 16.97 | 16.18 | 16.29 | 16.29 | qfq | 1,324,033 | 21,759,946 | -2.63% |
| 2023-12-21 | 16.67 | 16.87 | 16.30 | 16.73 | 16.73 | qfq | 1,264,600 | 21,000,107 | -0.24% |
| 2023-12-20 | 16.78 | 17.07 | 16.70 | 16.77 | 16.77 | qfq | 1,441,600 | 24,332,616 | 0.42% |
| 2023-12-19 | 16.75 | 16.84 | 16.48 | 16.70 | 16.70 | qfq | 1,158,400 | 19,292,176 | -0.06% |
| 2023-12-18 | 17.17 | 17.18 | 16.68 | 16.71 | 16.71 | qfq | 1,514,300 | 25,648,081 | -2.17% |
| 2023-12-15 | 17.04 | 17.27 | 16.93 | 17.08 | 17.08 | qfq | 1,469,896 | 25,146,473 | 0.06% |
| 2023-12-14 | 16.90 | 17.27 | 16.88 | 17.07 | 17.07 | qfq | 1,650,011 | 28,133,907 | 1.01% |
| 2023-12-13 | 16.99 | 17.12 | 16.88 | 16.90 | 16.90 | qfq | 1,129,910 | 19,187,271 | -0.53% |
| 2023-12-12 | 17.03 | 17.13 | 16.84 | 16.99 | 16.99 | qfq | 1,485,615 | 25,187,382 | -0.18% |
| 2023-12-11 | 16.80 | 17.13 | 16.67 | 17.02 | 17.02 | qfq | 2,331,392 | 39,553,773 | 0.65% |
| 2023-12-08 | 17.35 | 17.50 | 16.86 | 16.91 | 16.91 | qfq | 2,675,864 | 45,743,254 | -1.46% |
| 2023-12-07 | 17.49 | 17.50 | 17.10 | 17.16 | 17.16 | qfq | 2,122,315 | 36,568,715 | -1.94% |
| 2023-12-06 | 17.47 | 17.58 | 17.22 | 17.50 | 17.50 | qfq | 1,704,476 | 29,768,469 | 0.86% |
| 2023-12-05 | 18.14 | 18.20 | 17.33 | 17.35 | 17.35 | qfq | 2,895,376 | 51,162,101 | -4.67% |
| 2023-12-04 | 17.90 | 18.35 | 17.88 | 18.20 | 18.20 | qfq | 3,524,296 | 63,774,648 | 1.68% |
| 2023-12-01 | 17.50 | 17.98 | 17.50 | 17.90 | 17.90 | qfq | 3,074,400 | 54,627,020 | 2.93% |
| 2023-11-30 | 17.55 | 17.55 | 17.17 | 17.39 | 17.39 | qfq | 1,755,573 | 30,353,615 | -0.17% |
| 2023-11-29 | 17.87 | 17.87 | 17.39 | 17.42 | 17.42 | qfq | 2,149,300 | 37,737,130 | -2.57% |
| 2023-11-28 | 17.78 | 18.04 | 17.52 | 17.88 | 17.88 | qfq | 1,652,264 | 29,486,593 | 0.73% |
| 2023-11-27 | 17.67 | 17.95 | 17.65 | 17.75 | 17.75 | qfq | 2,112,049 | 37,647,484 | 0.40% |
| 2023-11-24 | 18.25 | 18.25 | 17.59 | 17.68 | 17.68 | qfq | 2,635,200 | 46,879,571 | -2.80% |
| 2023-11-23 | 18.20 | 18.21 | 17.79 | 18.19 | 18.19 | qfq | 2,511,324 | 45,239,282 | 0.72% |
| 2023-11-22 | 17.89 | 18.33 | 17.79 | 18.06 | 18.06 | qfq | 2,712,900 | 49,139,183 | 0.39% |
| 2023-11-21 | 18.30 | 18.40 | 17.95 | 17.99 | 17.99 | qfq | 2,822,597 | 51,265,079 | -1.59% |
| 2023-11-20 | 17.96 | 18.33 | 17.96 | 18.28 | 18.28 | qfq | 2,920,200 | 53,218,150 | 1.78% |
| 2023-11-17 | 18.10 | 18.15 | 17.84 | 17.96 | 17.96 | qfq | 2,353,303 | 42,262,560 | -0.55% |
| 2023-11-16 | 18.37 | 18.48 | 18.01 | 18.06 | 18.06 | qfq | 2,936,497 | 53,364,824 | -1.69% |
| 2023-11-15 | 18.21 | 18.77 | 18.16 | 18.37 | 18.37 | qfq | 3,944,400 | 72,429,390 | 1.16% |
| 2023-11-14 | 18.33 | 18.48 | 17.92 | 18.16 | 18.16 | qfq | 4,098,910 | 74,117,879 | -1.36% |
| 2023-11-13 | 18.10 | 18.42 | 18.10 | 18.41 | 18.41 | qfq | 4,055,241 | 74,059,590 | 2.62% |
| 2023-11-10 | 18.44 | 18.58 | 17.88 | 17.94 | 17.94 | qfq | 5,876,565 | 106,569,726 | -4.01% |
| 2023-11-09 | 18.35 | 19.28 | 18.19 | 18.69 | 18.69 | qfq | 10,727,869 | 201,725,018 | 2.02% |
| 2023-11-08 | 18.03 | 18.32 | 17.80 | 18.32 | 18.32 | qfq | 4,510,221 | 81,617,817 | 1.66% |
| 2023-11-07 | 18.04 | 18.08 | 17.78 | 18.02 | 18.02 | qfq | 3,105,040 | 55,649,338 | -0.28% |
| 2023-11-06 | 17.99 | 18.10 | 17.65 | 18.07 | 18.07 | qfq | 5,170,871 | 92,579,483 | 1.46% |
| 2023-11-03 | 18.01 | 18.21 | 17.52 | 17.81 | 17.81 | qfq | 6,690,241 | 119,796,497 | -1.11% |
| 2023-11-02 | 17.63 | 18.40 | 17.31 | 18.01 | 18.01 | qfq | 8,754,100 | 156,744,869 | 1.18% |
| 2023-11-01 | 17.40 | 18.23 | 17.19 | 17.80 | 17.80 | qfq | 5,545,796 | 98,656,844 | 3.19% |
| 2023-10-31 | 17.54 | 17.54 | 17.06 | 17.25 | 17.25 | qfq | 1,824,400 | 31,564,895 | -1.37% |
| 2023-10-30 | 17.29 | 17.50 | 17.11 | 17.49 | 17.49 | qfq | 2,196,221 | 38,177,184 | 1.16% |
| 2023-10-27 | 16.88 | 17.36 | 16.88 | 17.29 | 17.29 | qfq | 1,969,790 | 33,786,786 | -0.63% |
| 2023-10-26 | 17.61 | 17.86 | 17.27 | 17.40 | 17.40 | qfq | 2,095,504 | 36,605,965 | -1.97% |
| 2023-10-25 | 17.83 | 18.08 | 17.60 | 17.75 | 17.75 | qfq | 2,215,891 | 39,551,074 | 0.85% |
| 2023-10-24 | 17.18 | 17.73 | 17.18 | 17.60 | 17.60 | qfq | 2,487,592 | 43,710,373 | 3.17% |
| 2023-10-23 | 17.49 | 17.56 | 16.98 | 17.06 | 17.06 | qfq | 1,914,500 | 32,857,544 | -2.29% |
| 2023-10-20 | 17.65 | 17.77 | 17.42 | 17.46 | 17.46 | qfq | 1,462,100 | 25,673,748 | -0.57% |
| 2023-10-19 | 17.65 | 17.98 | 17.52 | 17.56 | 17.56 | qfq | 1,860,400 | 32,954,557 | -0.68% |
| 2023-10-18 | 18.08 | 18.21 | 17.64 | 17.68 | 17.68 | qfq | 1,780,900 | 31,696,989 | -2.70% |
| 2023-10-17 | 18.39 | 18.39 | 18.04 | 18.17 | 18.17 | qfq | 1,819,204 | 33,039,096 | -0.87% |
| 2023-10-16 | 18.46 | 18.68 | 18.28 | 18.33 | 18.33 | qfq | 2,048,200 | 37,763,224 | -0.70% |
| 2023-10-13 | 18.71 | 18.77 | 18.45 | 18.46 | 18.46 | qfq | 2,744,000 | 50,983,850 | -1.18% |
| 2023-10-12 | 19.45 | 19.57 | 18.60 | 18.68 | 18.68 | qfq | 4,938,952 | 93,244,473 | -3.71% |
| 2023-10-11 | 19.21 | 19.58 | 19.21 | 19.40 | 19.40 | qfq | 2,591,473 | 50,354,737 | 0.36% |
| 2023-10-10 | 19.19 | 19.49 | 19.19 | 19.33 | 19.33 | qfq | 3,061,500 | 59,258,079 | 0.73% |
| 2023-10-09 | 19.45 | 19.67 | 19.09 | 19.19 | 19.19 | qfq | 3,359,173 | 64,628,141 | -0.93% |
| 2023-09-28 | 19.49 | 19.78 | 19.28 | 19.37 | 19.37 | qfq | 3,822,100 | 74,586,668 | 0.36% |
| 2023-09-27 | 19.88 | 19.88 | 19.28 | 19.30 | 19.30 | qfq | 3,823,200 | 74,716,525 | -2.03% |
| 2023-09-26 | 19.95 | 19.95 | 19.57 | 19.70 | 19.70 | qfq | 4,186,500 | 82,570,746 | -1.55% |
| 2023-09-25 | 19.75 | 20.08 | 19.71 | 20.01 | 20.01 | qfq | 5,017,585 | 99,867,763 | 1.57% |
| 2023-09-22 | 19.10 | 19.73 | 19.10 | 19.70 | 19.70 | qfq | 4,425,506 | 86,444,507 | 1.65% |
| 2023-09-21 | 19.50 | 19.71 | 19.36 | 19.38 | 19.38 | qfq | 3,466,136 | 67,572,548 | -1.27% |
| 2023-09-20 | 19.52 | 19.93 | 19.30 | 19.63 | 19.63 | qfq | 4,443,317 | 87,405,450 | 0.15% |
| 2023-09-19 | 19.40 | 19.89 | 19.38 | 19.60 | 19.60 | qfq | 5,948,233 | 116,614,986 | 0.82% |
| 2023-09-18 | 19.52 | 19.69 | 19.32 | 19.44 | 19.44 | qfq | 4,672,903 | 91,030,807 | 0.41% |
| 2023-09-15 | 19.25 | 19.59 | 19.25 | 19.36 | 19.36 | qfq | 6,474,927 | 125,823,181 | 0.05% |
| 2023-09-14 | 20.20 | 20.22 | 19.15 | 19.35 | 19.35 | qfq | 12,691,668 | 247,834,315 | -6.70% |
| 2023-09-13 | 19.79 | 21.29 | 19.78 | 20.74 | 20.74 | qfq | 15,893,741 | 326,409,616 | 3.29% |
| 2023-09-12 | 19.89 | 20.19 | 19.64 | 20.08 | 20.08 | qfq | 6,830,420 | 136,263,303 | 0.05% |
| 2023-09-11 | 20.01 | 20.28 | 19.79 | 20.07 | 20.07 | qfq | 7,800,472 | 156,062,334 | -0.69% |
| 2023-09-08 | 20.30 | 20.75 | 20.10 | 20.21 | 20.21 | qfq | 9,012,981 | 183,205,250 | -0.83% |
| 2023-09-07 | 20.58 | 21.34 | 20.38 | 20.38 | 20.38 | qfq | 11,919,303 | 247,742,240 | -1.45% |
| 2023-09-06 | 22.03 | 22.20 | 20.63 | 20.68 | 20.68 | qfq | 15,895,666 | 335,732,044 | -8.50% |
| 2023-09-05 | 24.00 | 24.42 | 21.38 | 22.60 | 22.60 | qfq | 21,282,304 | 480,773,128 | -7.34% |
| 2023-09-04 | 25.46 | 26.75 | 24.20 | 24.39 | 24.39 | qfq | 19,790,939 | 501,680,498 | -3.06% |
| 2023-09-01 | 25.08 | 27.00 | 24.06 | 25.16 | 25.16 | qfq | 19,860,384 | 500,597,758 | -5.70% |
| 2023-08-31 | 24.02 | 27.49 | 23.90 | 26.68 | 26.68 | qfq | 26,683,185 | 691,171,346 | 6.29% |
| 2023-08-30 | 24.09 | 25.27 | 23.00 | 25.10 | 25.10 | qfq | 22,528,204 | 540,571,884 | 0.72% |
| 2023-08-29 | 25.21 | 26.15 | 24.15 | 24.92 | 24.92 | qfq | 25,296,085 | 632,189,157 | -7.43% |
| 2023-08-28 | 27.72 | 30.29 | 26.50 | 26.92 | 26.92 | qfq | 30,786,392 | 877,459,160 | -4.94% |
| 2023-08-25 | 24.19 | 30.48 | 24.18 | 28.32 | 28.32 | qfq | 32,812,785 | 906,156,610 | 11.23% |
| 2023-08-24 | 20.00 | 25.46 | 19.10 | 25.46 | 25.46 | qfq | 31,520,420 | 671,619,695 | 19.98% |
| 2023-08-23 | 17.98 | 21.22 | 17.92 | 21.22 | 21.22 | qfq | 21,452,865 | 444,566,737 | 20.02% |
| 2023-08-22 | 17.20 | 17.69 | 16.83 | 17.68 | 17.68 | qfq | 5,992,480 | 103,694,485 | 0.68% |
| 2023-08-21 | 17.44 | 17.75 | 17.10 | 17.56 | 17.56 | qfq | 5,708,103 | 99,404,807 | 0.69% |
| 2023-08-18 | 17.16 | 18.39 | 16.84 | 17.44 | 17.44 | qfq | 8,562,590 | 150,971,729 | 1.28% |
| 2023-08-17 | 17.01 | 17.55 | 16.70 | 17.22 | 17.22 | qfq | 6,263,565 | 107,034,187 | 1.65% |
| 2023-08-16 | 15.75 | 18.67 | 15.65 | 16.94 | 16.94 | qfq | 8,204,126 | 144,057,616 | 7.08% |
| 2023-08-15 | 15.51 | 15.91 | 15.37 | 15.82 | 15.82 | qfq | 1,549,328 | 24,261,769 | 2.00% |
| 2023-08-14 | 15.41 | 15.65 | 15.36 | 15.51 | 15.51 | qfq | 1,198,397 | 18,582,584 | -0.13% |
| 2023-08-11 | 15.72 | 15.72 | 15.45 | 15.53 | 15.53 | qfq | 1,340,620 | 20,901,688 | -0.83% |
| 2023-08-10 | 15.61 | 15.71 | 15.50 | 15.66 | 15.66 | qfq | 1,459,469 | 22,766,151 | 0.51% |
| 2023-08-09 | 16.36 | 16.39 | 15.55 | 15.58 | 15.58 | qfq | 3,333,775 | 52,749,251 | -4.94% |
| 2023-08-08 | 16.75 | 16.75 | 16.31 | 16.39 | 16.39 | qfq | 2,654,911 | 43,601,947 | -1.74% |
| 2023-08-07 | 16.80 | 17.03 | 16.40 | 16.68 | 16.68 | qfq | 3,417,500 | 56,912,894 | -2.17% |
| 2023-08-04 | 17.30 | 17.47 | 16.66 | 17.05 | 17.05 | qfq | 5,772,397 | 97,869,055 | -3.40% |
| 2023-08-03 | 16.65 | 18.69 | 16.22 | 17.65 | 17.65 | qfq | 7,371,329 | 127,927,470 | 4.31% |
| 2023-08-02 | 16.25 | 17.38 | 16.15 | 16.92 | 16.92 | qfq | 5,181,750 | 86,969,886 | 4.44% |
| 2023-08-01 | 16.27 | 16.30 | 16.03 | 16.20 | 16.20 | qfq | 752,100 | 12,146,791 | -0.25% |
| 2023-07-31 | 16.38 | 16.48 | 16.18 | 16.24 | 16.24 | qfq | 1,038,679 | 16,926,126 | -0.43% |
| 2023-07-28 | 16.30 | 16.40 | 16.09 | 16.31 | 16.31 | qfq | 1,258,500 | 20,475,375 | -0.55% |
| 2023-07-27 | 16.53 | 16.56 | 16.33 | 16.40 | 16.40 | qfq | 1,300,500 | 21,379,031 | -0.36% |
| 2023-07-26 | 16.03 | 16.67 | 16.03 | 16.46 | 16.46 | qfq | 3,109,752 | 51,072,606 | 2.36% |
| 2023-07-25 | 15.93 | 16.09 | 15.82 | 16.08 | 16.08 | qfq | 1,363,147 | 21,770,155 | 1.71% |
| 2023-07-24 | 15.80 | 15.99 | 15.61 | 15.81 | 15.81 | qfq | 1,105,200 | 17,505,605 | 0.06% |
| 2023-07-21 | 16.09 | 16.40 | 15.80 | 15.80 | 15.80 | qfq | 2,077,145 | 33,298,741 | -2.23% |
| 2023-07-20 | 16.34 | 16.34 | 15.93 | 16.16 | 16.16 | qfq | 2,512,219 | 40,428,298 | -2.00% |
| 2023-07-19 | 16.00 | 16.49 | 15.86 | 16.49 | 16.49 | qfq | 3,898,991 | 63,541,234 | 2.04% |
| 2023-07-18 | 15.73 | 16.22 | 15.58 | 16.16 | 16.16 | qfq | 1,704,501 | 27,187,603 | 3.00% |