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
铭利达301268.SZ
最近收盘价12.262026-07-17
最近交易日2026-07-17
成交量（股）6,108,223
成交额（元）76,887,556
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-03 | 2024-06-11 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-06 | 2023-09-13 | cash_dividend | 0.15 | — | — | — | 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 | 13.08 | 13.16 | 12.15 | 12.26 | 12.26 | qfq | 6,108,223 | 76,887,556 | -6.34% |
| 2026-07-16 | 12.98 | 13.35 | 12.78 | 13.09 | 13.09 | qfq | 3,280,500 | 42,954,999 | 0.69% |
| 2026-07-15 | 12.88 | 13.32 | 12.79 | 13.00 | 13.00 | qfq | 3,197,100 | 41,727,155 | 0.85% |
| 2026-07-14 | 12.83 | 12.95 | 12.60 | 12.89 | 12.89 | qfq | 4,495,000 | 57,481,918 | 0.47% |
| 2026-07-13 | 13.55 | 13.60 | 12.81 | 12.83 | 12.83 | qfq | 4,936,300 | 64,522,514 | -5.31% |
| 2026-07-10 | 13.17 | 13.96 | 13.06 | 13.55 | 13.55 | qfq | 5,113,500 | 69,255,187 | 2.73% |
| 2026-07-09 | 13.14 | 13.26 | 12.73 | 13.19 | 13.19 | qfq | 5,585,600 | 73,024,170 | 0.38% |
| 2026-07-08 | 13.46 | 13.61 | 13.02 | 13.14 | 13.14 | qfq | 4,381,130 | 57,714,227 | -2.01% |
| 2026-07-07 | 14.10 | 14.15 | 13.40 | 13.41 | 13.41 | qfq | 4,689,713 | 64,146,045 | -4.62% |
| 2026-07-06 | 14.50 | 14.75 | 13.99 | 14.06 | 14.06 | qfq | 5,660,600 | 80,829,157 | -3.57% |
| 2026-07-03 | 14.00 | 14.89 | 14.00 | 14.58 | 14.58 | qfq | 6,923,017 | 100,520,307 | 3.11% |
| 2026-07-02 | 14.21 | 14.60 | 14.03 | 14.14 | 14.14 | qfq | 4,649,100 | 66,441,059 | -0.77% |
| 2026-07-01 | 13.95 | 14.55 | 13.74 | 14.25 | 14.25 | qfq | 4,924,862 | 69,543,098 | 1.93% |
| 2026-06-30 | 13.83 | 14.25 | 13.73 | 13.98 | 13.98 | qfq | 4,422,700 | 61,904,191 | 0.58% |
| 2026-06-29 | 14.01 | 14.05 | 13.53 | 13.90 | 13.90 | qfq | 5,145,860 | 71,050,575 | -0.71% |
| 2026-06-26 | 14.33 | 14.54 | 14.00 | 14.00 | 14.00 | qfq | 5,224,902 | 73,997,411 | -3.78% |
| 2026-06-25 | 14.91 | 15.09 | 14.40 | 14.55 | 14.55 | qfq | 5,161,709 | 75,443,893 | -2.35% |
| 2026-06-24 | 15.75 | 15.82 | 14.84 | 14.90 | 14.90 | qfq | 7,431,920 | 112,301,899 | -5.58% |
| 2026-06-23 | 15.79 | 16.23 | 15.65 | 15.78 | 15.78 | qfq | 4,491,992 | 71,653,665 | -0.50% |
| 2026-06-22 | 16.24 | 16.26 | 15.20 | 15.86 | 15.86 | qfq | 5,758,514 | 89,821,293 | -2.82% |
| 2026-06-18 | 16.19 | 16.33 | 16.00 | 16.32 | 16.32 | qfq | 3,356,820 | 54,185,103 | 0.49% |
| 2026-06-17 | 16.48 | 16.55 | 16.00 | 16.24 | 16.24 | qfq | 3,021,601 | 48,922,786 | -1.46% |
| 2026-06-16 | 16.31 | 16.72 | 16.04 | 16.48 | 16.48 | qfq | 3,932,800 | 64,386,651 | 0.80% |
| 2026-06-15 | 16.02 | 16.67 | 15.88 | 16.35 | 16.35 | qfq | 4,105,500 | 67,108,320 | 3.09% |
| 2026-06-12 | 15.63 | 16.09 | 15.45 | 15.86 | 15.86 | qfq | 4,692,660 | 74,277,748 | 3.66% |
| 2026-06-11 | 15.52 | 15.63 | 15.14 | 15.30 | 15.30 | qfq | 5,313,904 | 81,304,879 | -2.61% |
| 2026-06-10 | 16.00 | 16.24 | 15.35 | 15.71 | 15.71 | qfq | 8,037,903 | 125,598,920 | -2.66% |
| 2026-06-09 | 16.43 | 16.65 | 16.00 | 16.14 | 16.14 | qfq | 6,863,929 | 111,785,206 | -0.68% |
| 2026-06-08 | 17.14 | 17.20 | 16.01 | 16.25 | 16.25 | qfq | 6,658,570 | 110,105,591 | -6.45% |
| 2026-06-05 | 16.51 | 17.64 | 16.09 | 17.37 | 17.37 | qfq | 8,339,800 | 142,551,510 | 5.02% |
| 2026-06-04 | 16.89 | 17.40 | 16.36 | 16.54 | 16.54 | qfq | 6,301,500 | 105,257,690 | -3.27% |
| 2026-06-03 | 16.60 | 17.24 | 16.43 | 17.10 | 17.10 | qfq | 7,971,000 | 134,533,932 | 3.32% |
| 2026-06-02 | 17.01 | 17.14 | 16.40 | 16.55 | 16.55 | qfq | 4,913,300 | 81,602,357 | -2.76% |
| 2026-06-01 | 17.10 | 17.44 | 16.81 | 17.02 | 17.02 | qfq | 6,304,000 | 107,991,654 | -0.47% |
| 2026-05-29 | 17.70 | 17.84 | 17.03 | 17.10 | 17.10 | qfq | 5,141,043 | 88,719,892 | -3.88% |
| 2026-05-28 | 17.86 | 18.14 | 17.17 | 17.79 | 17.79 | qfq | 7,981,500 | 140,996,661 | -1.11% |
| 2026-05-27 | 18.80 | 18.82 | 17.72 | 17.99 | 17.99 | qfq | 4,895,800 | 88,582,805 | -4.36% |
| 2026-05-26 | 19.30 | 19.30 | 18.43 | 18.81 | 18.81 | qfq | 4,829,600 | 90,771,316 | -3.04% |
| 2026-05-25 | 20.06 | 20.16 | 19.10 | 19.40 | 19.40 | qfq | 5,019,100 | 97,386,435 | -3.34% |
| 2026-05-22 | 21.07 | 21.20 | 19.80 | 20.07 | 20.07 | qfq | 7,620,500 | 154,238,739 | -4.38% |
| 2026-05-21 | 22.25 | 22.67 | 20.85 | 20.99 | 20.99 | qfq | 4,681,100 | 101,493,370 | -4.94% |
| 2026-05-20 | 22.21 | 22.26 | 21.62 | 22.08 | 22.08 | qfq | 4,029,000 | 88,225,727 | -1.12% |
| 2026-05-19 | 22.55 | 22.94 | 21.98 | 22.33 | 22.33 | qfq | 3,385,799 | 75,698,368 | -1.37% |
| 2026-05-18 | 22.70 | 22.83 | 22.39 | 22.64 | 22.64 | qfq | 3,041,992 | 68,756,338 | -0.70% |
| 2026-05-15 | 22.93 | 23.29 | 22.40 | 22.80 | 22.80 | qfq | 4,485,031 | 102,285,876 | -0.57% |
| 2026-05-14 | 23.80 | 23.80 | 22.80 | 22.93 | 22.93 | qfq | 5,350,000 | 123,726,969 | -3.94% |
| 2026-05-13 | 23.54 | 24.15 | 23.11 | 23.87 | 23.87 | qfq | 4,502,600 | 106,421,336 | 1.06% |
| 2026-05-12 | 23.83 | 24.25 | 23.60 | 23.62 | 23.62 | qfq | 4,825,600 | 115,190,029 | -1.17% |
| 2026-05-11 | 23.84 | 24.25 | 23.35 | 23.90 | 23.90 | qfq | 6,895,599 | 164,798,738 | -0.08% |
| 2026-05-08 | 23.47 | 24.11 | 23.37 | 23.92 | 23.92 | qfq | 4,993,400 | 119,116,974 | 1.31% |
| 2026-05-07 | 23.48 | 23.66 | 23.08 | 23.61 | 23.61 | qfq | 4,649,800 | 109,000,848 | 0.55% |
| 2026-05-06 | 23.47 | 23.76 | 23.15 | 23.48 | 23.48 | qfq | 6,148,900 | 144,523,168 | 2.04% |
| 2026-04-30 | 21.54 | 23.42 | 21.43 | 23.01 | 23.01 | qfq | 8,589,841 | 194,267,428 | 6.77% |
| 2026-04-29 | 21.43 | 21.90 | 21.19 | 21.55 | 21.55 | qfq | 3,618,000 | 78,026,424 | 0.42% |
| 2026-04-28 | 21.98 | 22.50 | 21.10 | 21.46 | 21.46 | qfq | 6,293,999 | 136,319,871 | -3.25% |
| 2026-04-27 | 21.21 | 22.40 | 20.60 | 22.18 | 22.18 | qfq | 5,542,600 | 118,583,067 | 4.92% |
| 2026-04-24 | 21.43 | 21.59 | 20.83 | 21.14 | 21.14 | qfq | 3,074,300 | 64,970,650 | -2.13% |
| 2026-04-23 | 22.33 | 22.42 | 21.50 | 21.60 | 21.60 | qfq | 4,008,300 | 87,675,285 | -3.44% |
| 2026-04-22 | 22.98 | 23.01 | 22.02 | 22.37 | 22.37 | qfq | 5,741,500 | 128,291,318 | -2.70% |
| 2026-04-21 | 23.46 | 23.86 | 22.96 | 22.99 | 22.99 | qfq | 3,429,100 | 79,935,886 | -2.75% |
| 2026-04-20 | 22.67 | 23.92 | 22.60 | 23.64 | 23.64 | qfq | 4,850,800 | 113,775,355 | 4.00% |
| 2026-04-17 | 22.52 | 23.26 | 22.38 | 22.73 | 22.73 | qfq | 3,126,400 | 71,160,186 | 0.44% |
| 2026-04-16 | 22.71 | 22.93 | 22.37 | 22.63 | 22.63 | qfq | 2,640,600 | 59,884,164 | -0.04% |
| 2026-04-15 | 23.08 | 23.10 | 22.49 | 22.64 | 22.64 | qfq | 2,987,601 | 68,036,753 | -0.61% |
| 2026-04-14 | 22.74 | 23.10 | 22.20 | 22.78 | 22.78 | qfq | 3,233,300 | 73,263,355 | 1.02% |
| 2026-04-13 | 22.45 | 23.00 | 22.28 | 22.55 | 22.55 | qfq | 3,278,301 | 74,361,215 | 0.45% |
| 2026-04-10 | 21.83 | 22.80 | 21.71 | 22.45 | 22.45 | qfq | 4,039,243 | 90,943,554 | 3.55% |
| 2026-04-09 | 21.95 | 22.06 | 21.50 | 21.68 | 21.68 | qfq | 2,879,512 | 62,661,236 | -1.41% |
| 2026-04-08 | 21.50 | 22.29 | 21.30 | 21.99 | 21.99 | qfq | 4,451,628 | 97,573,889 | 4.71% |
| 2026-04-07 | 20.59 | 21.70 | 20.55 | 21.00 | 21.00 | qfq | 3,163,408 | 66,715,664 | 2.44% |
| 2026-04-03 | 20.38 | 21.01 | 20.13 | 20.50 | 20.50 | qfq | 3,128,600 | 64,553,799 | 0.84% |
| 2026-04-02 | 20.79 | 20.83 | 20.07 | 20.33 | 20.33 | qfq | 2,616,191 | 53,405,352 | -2.40% |
| 2026-04-01 | 20.76 | 21.39 | 20.36 | 20.83 | 20.83 | qfq | 3,614,400 | 75,826,089 | 2.97% |
| 2026-03-31 | 21.10 | 21.16 | 20.14 | 20.23 | 20.23 | qfq | 3,289,488 | 67,327,988 | -3.94% |
| 2026-03-30 | 21.19 | 21.45 | 20.50 | 21.06 | 21.06 | qfq | 4,235,972 | 88,608,596 | -2.18% |
| 2026-03-27 | 21.23 | 21.79 | 21.07 | 21.53 | 21.53 | qfq | 3,432,500 | 73,758,031 | 0.51% |
| 2026-03-26 | 22.02 | 22.03 | 21.21 | 21.42 | 21.42 | qfq | 3,993,175 | 85,782,822 | -2.77% |
| 2026-03-25 | 21.96 | 22.60 | 21.71 | 22.03 | 22.03 | qfq | 4,672,075 | 103,430,490 | 0.64% |
| 2026-03-24 | 21.94 | 22.22 | 21.06 | 21.89 | 21.89 | qfq | 6,331,516 | 137,063,066 | 3.01% |
| 2026-03-23 | 22.96 | 23.52 | 20.93 | 21.25 | 21.25 | qfq | 9,502,403 | 209,796,263 | -8.25% |
| 2026-03-20 | 21.13 | 23.98 | 21.13 | 23.16 | 23.16 | qfq | 13,525,483 | 312,572,929 | 10.13% |
| 2026-03-19 | 21.56 | 21.62 | 20.96 | 21.03 | 21.03 | qfq | 3,235,500 | 68,581,651 | -2.91% |
| 2026-03-18 | 21.69 | 21.77 | 21.07 | 21.66 | 21.66 | qfq | 4,303,885 | 92,290,185 | 0.56% |
| 2026-03-17 | 22.97 | 23.00 | 21.50 | 21.54 | 21.54 | qfq | 5,424,900 | 119,779,257 | -5.36% |
| 2026-03-16 | 23.61 | 23.70 | 22.54 | 22.76 | 22.76 | qfq | 6,953,750 | 158,708,140 | -3.60% |
| 2026-03-13 | 25.74 | 25.83 | 23.58 | 23.61 | 23.61 | qfq | 11,097,111 | 268,026,679 | -9.92% |
| 2026-03-12 | 24.91 | 26.96 | 24.70 | 26.21 | 26.21 | qfq | 12,420,038 | 325,449,529 | 6.54% |
| 2026-03-11 | 23.60 | 24.74 | 23.38 | 24.60 | 24.60 | qfq | 8,422,795 | 203,825,227 | 4.24% |
| 2026-03-10 | 23.34 | 23.69 | 23.04 | 23.60 | 23.60 | qfq | 4,483,805 | 105,174,617 | 1.42% |
| 2026-03-09 | 22.81 | 23.53 | 22.38 | 23.27 | 23.27 | qfq | 5,861,744 | 134,866,065 | 0.13% |
| 2026-03-06 | 22.26 | 23.74 | 22.23 | 23.24 | 23.24 | qfq | 6,749,500 | 157,012,190 | 4.17% |
| 2026-03-05 | 23.34 | 23.47 | 22.14 | 22.31 | 22.31 | qfq | 5,673,154 | 127,746,761 | -2.96% |
| 2026-03-04 | 23.44 | 24.25 | 22.89 | 22.99 | 22.99 | qfq | 7,187,500 | 167,726,314 | -2.79% |
| 2026-03-03 | 22.51 | 24.98 | 22.36 | 23.65 | 23.65 | qfq | 13,580,452 | 322,864,661 | 5.77% |
| 2026-03-02 | 22.73 | 22.94 | 22.25 | 22.36 | 22.36 | qfq | 4,768,700 | 107,433,596 | -2.61% |
| 2026-02-27 | 23.39 | 23.39 | 22.75 | 22.96 | 22.96 | qfq | 3,858,917 | 88,483,226 | -1.80% |
| 2026-02-26 | 23.81 | 23.84 | 23.24 | 23.38 | 23.38 | qfq | 4,229,235 | 99,284,118 | -1.56% |
| 2026-02-25 | 23.90 | 24.19 | 23.51 | 23.75 | 23.75 | qfq | 4,416,715 | 105,572,196 | -0.88% |
| 2026-02-24 | 24.37 | 24.63 | 23.70 | 23.96 | 23.96 | qfq | 5,298,508 | 127,287,349 | -0.21% |
| 2026-02-13 | 24.61 | 24.81 | 24.01 | 24.01 | 24.01 | qfq | 6,550,800 | 158,706,255 | -3.30% |
| 2026-02-12 | 24.15 | 25.36 | 24.02 | 24.83 | 24.83 | qfq | 9,423,239 | 233,865,337 | 2.99% |
| 2026-02-11 | 24.56 | 25.04 | 24.08 | 24.11 | 24.11 | qfq | 9,049,500 | 220,334,499 | -1.83% |
| 2026-02-10 | 23.70 | 24.88 | 23.36 | 24.56 | 24.56 | qfq | 12,792,599 | 310,723,389 | 3.85% |
| 2026-02-09 | 22.49 | 24.50 | 22.10 | 23.65 | 23.65 | qfq | 16,181,276 | 385,905,082 | 4.79% |
| 2026-02-06 | 19.80 | 23.10 | 19.70 | 22.57 | 22.57 | qfq | 16,741,942 | 367,076,446 | 13.36% |
| 2026-02-05 | 20.16 | 20.16 | 19.64 | 19.91 | 19.91 | qfq | 3,865,148 | 76,809,627 | -1.73% |
| 2026-02-04 | 19.18 | 20.36 | 19.02 | 20.26 | 20.26 | qfq | 6,744,524 | 134,576,439 | 5.47% |
| 2026-02-03 | 18.91 | 19.25 | 18.80 | 19.21 | 19.21 | qfq | 2,772,241 | 52,826,137 | 2.34% |
| 2026-02-02 | 19.05 | 19.30 | 18.71 | 18.77 | 18.77 | qfq | 3,673,795 | 69,854,566 | -2.75% |
| 2026-01-30 | 19.26 | 19.43 | 18.78 | 19.30 | 19.30 | qfq | 3,522,400 | 67,412,439 | -0.26% |
| 2026-01-29 | 19.90 | 20.08 | 19.20 | 19.35 | 19.35 | qfq | 4,779,224 | 93,633,355 | -2.76% |
| 2026-01-28 | 20.39 | 20.63 | 19.83 | 19.90 | 19.90 | qfq | 4,172,426 | 83,546,976 | -3.35% |
| 2026-01-27 | 20.85 | 20.98 | 19.66 | 20.59 | 20.59 | qfq | 6,465,068 | 130,991,873 | -1.29% |
| 2026-01-26 | 20.52 | 21.71 | 20.40 | 20.86 | 20.86 | qfq | 10,306,761 | 217,231,702 | 2.25% |
| 2026-01-23 | 20.19 | 20.72 | 20.07 | 20.40 | 20.40 | qfq | 4,878,371 | 99,606,479 | 1.29% |
| 2026-01-22 | 20.20 | 20.32 | 19.81 | 20.14 | 20.14 | qfq | 3,464,670 | 69,169,398 | 0.20% |
| 2026-01-21 | 19.90 | 20.65 | 19.53 | 20.10 | 20.10 | qfq | 6,486,991 | 130,674,930 | 1.21% |
| 2026-01-20 | 19.60 | 19.95 | 19.51 | 19.86 | 19.86 | qfq | 4,372,132 | 86,243,769 | 1.43% |
| 2026-01-19 | 19.60 | 19.84 | 19.46 | 19.58 | 19.58 | qfq | 2,643,604 | 51,843,143 | -0.61% |
| 2026-01-16 | 19.37 | 19.82 | 19.12 | 19.70 | 19.70 | qfq | 4,077,957 | 79,562,460 | 2.28% |
| 2026-01-15 | 19.09 | 19.31 | 19.02 | 19.26 | 19.26 | qfq | 2,217,582 | 42,455,729 | 0.05% |
| 2026-01-14 | 19.23 | 19.78 | 18.94 | 19.25 | 19.25 | qfq | 5,223,943 | 101,326,201 | 0.10% |
| 2026-01-13 | 19.62 | 19.69 | 19.19 | 19.23 | 19.23 | qfq | 3,830,700 | 74,253,086 | -1.99% |
| 2026-01-12 | 19.39 | 19.75 | 19.32 | 19.62 | 19.62 | qfq | 4,700,452 | 91,929,768 | 1.24% |
| 2026-01-09 | 18.98 | 19.66 | 18.98 | 19.38 | 19.38 | qfq | 4,869,426 | 94,437,666 | 2.43% |
| 2026-01-08 | 18.73 | 19.03 | 18.61 | 18.92 | 18.92 | qfq | 3,489,192 | 65,716,873 | 0.37% |
| 2026-01-07 | 18.97 | 19.06 | 18.64 | 18.85 | 18.85 | qfq | 3,310,192 | 62,470,682 | -0.58% |
| 2026-01-06 | 18.54 | 19.29 | 18.49 | 18.96 | 18.96 | qfq | 4,698,442 | 88,541,021 | 2.27% |
| 2026-01-05 | 18.28 | 18.60 | 17.84 | 18.54 | 18.54 | qfq | 3,409,372 | 62,590,658 | 1.70% |
| 2025-12-31 | 18.85 | 18.86 | 18.23 | 18.23 | 18.23 | qfq | 3,964,800 | 73,097,785 | -3.29% |
| 2025-12-30 | 18.65 | 18.93 | 18.40 | 18.85 | 18.85 | qfq | 3,780,431 | 70,696,348 | 0.53% |
| 2025-12-29 | 18.66 | 18.94 | 18.56 | 18.75 | 18.75 | qfq | 3,982,553 | 74,697,183 | -0.05% |
| 2025-12-26 | 18.99 | 19.07 | 18.48 | 18.76 | 18.76 | qfq | 4,853,609 | 91,052,651 | -1.21% |
| 2025-12-25 | 19.53 | 19.60 | 18.78 | 18.99 | 18.99 | qfq | 7,294,693 | 138,989,314 | -1.25% |
| 2025-12-24 | 17.98 | 20.87 | 17.81 | 19.23 | 19.23 | qfq | 11,818,377 | 230,087,600 | 8.16% |
| 2025-12-23 | 18.01 | 18.07 | 17.73 | 17.78 | 17.78 | qfq | 1,869,057 | 33,421,180 | -1.55% |
| 2025-12-22 | 18.18 | 18.34 | 18.00 | 18.06 | 18.06 | qfq | 1,408,500 | 25,619,036 | -0.28% |
| 2025-12-19 | 18.15 | 18.47 | 18.11 | 18.11 | 18.11 | qfq | 1,694,013 | 30,911,730 | 0.17% |
| 2025-12-18 | 17.80 | 18.26 | 17.80 | 18.08 | 18.08 | qfq | 1,406,700 | 25,502,789 | 0.00% |
| 2025-12-17 | 18.03 | 18.34 | 17.79 | 18.08 | 18.08 | qfq | 1,763,800 | 31,755,595 | -0.11% |
| 2025-12-16 | 18.51 | 18.52 | 17.95 | 18.10 | 18.10 | qfq | 1,916,625 | 34,728,474 | -2.16% |
| 2025-12-15 | 18.70 | 18.87 | 18.47 | 18.50 | 18.50 | qfq | 1,544,875 | 28,829,276 | -1.18% |
| 2025-12-12 | 18.81 | 18.97 | 18.65 | 18.72 | 18.72 | qfq | 1,420,295 | 26,736,502 | -0.69% |
| 2025-12-11 | 19.10 | 19.27 | 18.81 | 18.85 | 18.85 | qfq | 1,973,420 | 37,369,240 | -0.53% |
| 2025-12-10 | 19.30 | 19.30 | 18.88 | 18.95 | 18.95 | qfq | 1,943,130 | 36,989,590 | -1.40% |
| 2025-12-09 | 19.50 | 19.56 | 19.13 | 19.22 | 19.22 | qfq | 1,393,631 | 26,859,679 | -1.39% |
| 2025-12-08 | 19.43 | 19.73 | 19.42 | 19.49 | 19.49 | qfq | 2,095,389 | 40,982,995 | 0.36% |
| 2025-12-05 | 19.26 | 19.52 | 19.10 | 19.42 | 19.42 | qfq | 1,619,900 | 31,346,415 | 0.31% |
| 2025-12-04 | 19.42 | 19.87 | 19.18 | 19.36 | 19.36 | qfq | 1,670,700 | 32,352,266 | -0.92% |
| 2025-12-03 | 19.79 | 20.00 | 19.41 | 19.54 | 19.54 | qfq | 1,685,100 | 33,041,951 | -1.26% |
| 2025-12-02 | 20.32 | 20.32 | 19.71 | 19.79 | 19.79 | qfq | 2,042,485 | 40,573,701 | -1.15% |
| 2025-12-01 | 20.19 | 20.37 | 19.80 | 20.02 | 20.02 | qfq | 2,302,800 | 46,187,235 | -0.89% |
| 2025-11-28 | 19.82 | 20.40 | 19.53 | 20.20 | 20.20 | qfq | 3,436,900 | 68,931,366 | 3.22% |
| 2025-11-27 | 19.34 | 19.82 | 19.33 | 19.57 | 19.57 | qfq | 1,380,000 | 27,028,655 | 1.14% |
| 2025-11-26 | 19.52 | 19.88 | 19.32 | 19.35 | 19.35 | qfq | 1,921,800 | 37,576,584 | -0.72% |
| 2025-11-25 | 19.51 | 19.95 | 19.48 | 19.49 | 19.49 | qfq | 1,917,100 | 37,670,455 | -0.10% |
| 2025-11-24 | 19.06 | 19.65 | 19.06 | 19.51 | 19.51 | qfq | 2,073,800 | 40,169,209 | 2.68% |
| 2025-11-21 | 20.00 | 20.18 | 19.00 | 19.00 | 19.00 | qfq | 3,328,400 | 64,384,424 | -4.76% |
| 2025-11-20 | 20.42 | 20.42 | 19.88 | 19.95 | 19.95 | qfq | 2,002,060 | 40,156,846 | -1.92% |
| 2025-11-19 | 20.28 | 20.55 | 20.13 | 20.34 | 20.34 | qfq | 2,306,700 | 46,961,467 | 0.30% |
| 2025-11-18 | 20.68 | 20.68 | 20.14 | 20.28 | 20.28 | qfq | 2,169,934 | 44,118,138 | -1.74% |
| 2025-11-17 | 20.99 | 20.99 | 20.48 | 20.64 | 20.64 | qfq | 1,874,200 | 38,762,973 | -1.48% |
| 2025-11-14 | 20.42 | 21.38 | 20.33 | 20.95 | 20.95 | qfq | 3,172,600 | 66,833,231 | 1.11% |
| 2025-11-13 | 20.24 | 21.08 | 19.93 | 20.72 | 20.72 | qfq | 2,995,700 | 61,630,337 | 3.50% |
| 2025-11-12 | 20.28 | 20.28 | 19.62 | 20.02 | 20.02 | qfq | 2,906,200 | 57,814,716 | -1.33% |
| 2025-11-11 | 20.27 | 20.50 | 19.99 | 20.29 | 20.29 | qfq | 2,682,700 | 54,247,505 | 1.60% |
| 2025-11-10 | 19.91 | 20.24 | 19.81 | 19.97 | 19.97 | qfq | 2,596,526 | 52,015,109 | 1.17% |
| 2025-11-07 | 19.82 | 19.95 | 19.45 | 19.74 | 19.74 | qfq | 2,327,700 | 45,756,928 | -0.70% |
| 2025-11-06 | 19.83 | 20.08 | 19.70 | 19.88 | 19.88 | qfq | 1,985,364 | 39,527,926 | 0.25% |
| 2025-11-05 | 19.81 | 19.98 | 19.57 | 19.83 | 19.83 | qfq | 2,471,000 | 48,990,648 | 0.00% |
| 2025-11-04 | 20.45 | 20.48 | 19.65 | 19.83 | 19.83 | qfq | 2,952,900 | 58,767,130 | -2.32% |
| 2025-11-03 | 20.62 | 20.69 | 20.01 | 20.30 | 20.30 | qfq | 2,925,357 | 59,219,997 | -1.46% |
| 2025-10-31 | 20.21 | 21.05 | 20.18 | 20.60 | 20.60 | qfq | 3,637,910 | 75,479,159 | 1.93% |
| 2025-10-30 | 20.91 | 21.30 | 20.20 | 20.21 | 20.21 | qfq | 4,840,160 | 99,064,044 | -6.61% |
| 2025-10-29 | 21.72 | 21.80 | 21.32 | 21.64 | 21.64 | qfq | 1,890,600 | 40,708,293 | -0.23% |
| 2025-10-28 | 21.73 | 22.07 | 21.58 | 21.69 | 21.69 | qfq | 2,119,279 | 46,221,914 | -1.09% |
| 2025-10-27 | 21.63 | 22.26 | 21.54 | 21.93 | 21.93 | qfq | 2,969,565 | 65,029,436 | 2.33% |
| 2025-10-24 | 21.31 | 21.60 | 21.31 | 21.43 | 21.43 | qfq | 1,925,525 | 41,305,471 | 0.56% |
| 2025-10-23 | 21.20 | 21.39 | 20.79 | 21.31 | 21.31 | qfq | 2,181,556 | 45,985,473 | 0.52% |
| 2025-10-22 | 21.96 | 22.08 | 21.13 | 21.20 | 21.20 | qfq | 2,488,600 | 53,288,017 | -3.64% |
| 2025-10-21 | 21.49 | 22.25 | 21.34 | 22.00 | 22.00 | qfq | 2,891,334 | 63,240,053 | 2.76% |
| 2025-10-20 | 21.48 | 21.79 | 21.14 | 21.41 | 21.41 | qfq | 2,362,000 | 50,697,714 | 1.13% |
| 2025-10-17 | 22.34 | 22.56 | 21.12 | 21.17 | 21.17 | qfq | 3,474,915 | 75,147,467 | -5.41% |
| 2025-10-16 | 22.95 | 23.10 | 22.22 | 22.38 | 22.38 | qfq | 2,330,773 | 52,549,498 | -2.78% |
| 2025-10-15 | 22.46 | 23.10 | 22.40 | 23.02 | 23.02 | qfq | 3,014,501 | 68,859,389 | 2.86% |
| 2025-10-14 | 23.47 | 23.48 | 21.96 | 22.38 | 22.38 | qfq | 4,598,700 | 103,947,401 | -3.95% |
| 2025-10-13 | 22.30 | 23.59 | 21.47 | 23.30 | 23.30 | qfq | 5,088,865 | 115,908,074 | -0.60% |
| 2025-10-10 | 23.67 | 24.15 | 23.30 | 23.44 | 23.44 | qfq | 3,712,828 | 87,608,981 | -1.22% |
| 2025-10-09 | 23.86 | 24.35 | 23.60 | 23.73 | 23.73 | qfq | 4,923,000 | 118,238,039 | 0.00% |
| 2025-09-30 | 22.86 | 24.58 | 22.71 | 23.73 | 23.73 | qfq | 6,344,170 | 151,110,984 | 3.58% |
| 2025-09-29 | 21.90 | 23.40 | 21.88 | 22.91 | 22.91 | qfq | 5,507,726 | 125,923,744 | 4.71% |
| 2025-09-26 | 22.27 | 22.50 | 21.88 | 21.88 | 21.88 | qfq | 2,779,000 | 61,633,315 | -2.06% |
| 2025-09-25 | 22.58 | 22.83 | 22.19 | 22.34 | 22.34 | qfq | 3,964,187 | 89,322,581 | -1.37% |
| 2025-09-24 | 22.29 | 22.65 | 22.00 | 22.65 | 22.65 | qfq | 2,708,015 | 60,706,203 | 1.16% |
| 2025-09-23 | 22.57 | 23.15 | 21.80 | 22.39 | 22.39 | qfq | 3,826,100 | 85,244,164 | -1.37% |
| 2025-09-22 | 22.15 | 22.83 | 21.85 | 22.70 | 22.70 | qfq | 4,695,730 | 104,612,664 | 2.67% |
| 2025-09-19 | 22.20 | 22.66 | 22.06 | 22.11 | 22.11 | qfq | 4,070,959 | 91,002,416 | -1.07% |
| 2025-09-18 | 23.34 | 23.60 | 21.91 | 22.35 | 22.35 | qfq | 7,274,407 | 166,563,843 | -4.28% |
| 2025-09-17 | 23.70 | 23.84 | 23.25 | 23.35 | 23.35 | qfq | 4,220,400 | 99,336,864 | -2.01% |
| 2025-09-16 | 23.22 | 23.96 | 22.90 | 23.83 | 23.83 | qfq | 4,875,700 | 114,747,146 | 2.63% |
| 2025-09-15 | 23.73 | 24.00 | 23.16 | 23.22 | 23.22 | qfq | 3,889,410 | 91,348,762 | -2.89% |
| 2025-09-12 | 24.00 | 24.22 | 23.45 | 23.91 | 23.91 | qfq | 6,033,950 | 143,946,622 | -0.62% |
| 2025-09-11 | 23.67 | 24.50 | 23.23 | 24.06 | 24.06 | qfq | 6,265,194 | 149,488,244 | 0.46% |
| 2025-09-10 | 23.01 | 24.24 | 23.01 | 23.95 | 23.95 | qfq | 6,168,067 | 146,532,667 | 3.72% |
| 2025-09-09 | 23.61 | 23.69 | 23.06 | 23.09 | 23.09 | qfq | 4,280,800 | 99,973,605 | -2.61% |
| 2025-09-08 | 23.42 | 23.79 | 23.20 | 23.71 | 23.71 | qfq | 6,494,207 | 152,677,962 | 1.24% |
| 2025-09-05 | 22.74 | 23.58 | 22.56 | 23.42 | 23.42 | qfq | 7,102,413 | 165,360,731 | 4.65% |
| 2025-09-04 | 22.99 | 23.71 | 21.92 | 22.38 | 22.38 | qfq | 7,057,250 | 161,516,458 | -1.45% |
| 2025-09-03 | 23.56 | 23.88 | 22.63 | 22.71 | 22.71 | qfq | 6,626,914 | 153,389,407 | -4.58% |
| 2025-09-02 | 24.85 | 25.08 | 22.86 | 23.80 | 23.80 | qfq | 11,477,042 | 270,720,979 | -5.25% |
| 2025-09-01 | 24.26 | 25.45 | 23.76 | 25.12 | 25.12 | qfq | 15,969,493 | 394,540,463 | 3.54% |
| 2025-08-29 | 23.81 | 25.98 | 23.76 | 24.26 | 24.26 | qfq | 18,020,280 | 449,009,893 | 0.29% |
| 2025-08-28 | 23.00 | 24.44 | 23.00 | 24.19 | 24.19 | qfq | 15,996,708 | 380,403,183 | 7.65% |
| 2025-08-27 | 21.80 | 23.45 | 21.72 | 22.47 | 22.47 | qfq | 11,210,698 | 255,132,401 | 3.31% |
| 2025-08-26 | 21.66 | 22.45 | 21.53 | 21.75 | 21.75 | qfq | 4,391,598 | 96,758,668 | -0.14% |
| 2025-08-25 | 21.99 | 22.26 | 21.63 | 21.78 | 21.78 | qfq | 4,101,600 | 89,789,499 | -0.50% |
| 2025-08-22 | 21.72 | 21.98 | 21.70 | 21.89 | 21.89 | qfq | 3,467,981 | 75,832,500 | 0.83% |
| 2025-08-21 | 22.10 | 22.24 | 21.60 | 21.71 | 21.71 | qfq | 3,411,727 | 74,361,639 | -1.41% |
| 2025-08-20 | 22.29 | 22.29 | 21.55 | 22.02 | 22.02 | qfq | 4,448,796 | 97,118,894 | -0.99% |
| 2025-08-19 | 22.80 | 22.98 | 22.06 | 22.24 | 22.24 | qfq | 6,004,408 | 134,294,569 | -3.39% |
| 2025-08-18 | 22.25 | 23.14 | 21.80 | 23.02 | 23.02 | qfq | 9,088,257 | 205,558,522 | 4.12% |
| 2025-08-15 | 20.80 | 22.55 | 20.76 | 22.11 | 22.11 | qfq | 8,683,841 | 188,772,873 | 5.79% |
| 2025-08-14 | 21.72 | 21.84 | 20.81 | 20.90 | 20.90 | qfq | 5,750,481 | 121,800,109 | -3.95% |
| 2025-08-13 | 21.70 | 22.01 | 21.57 | 21.76 | 21.76 | qfq | 5,431,500 | 117,852,082 | 0.00% |
| 2025-08-12 | 21.98 | 22.38 | 21.53 | 21.76 | 21.76 | qfq | 7,252,529 | 158,275,232 | -1.32% |
| 2025-08-11 | 22.48 | 23.23 | 21.80 | 22.05 | 22.05 | qfq | 14,242,079 | 317,697,218 | -2.09% |
| 2025-08-08 | 20.63 | 22.90 | 20.45 | 22.52 | 22.52 | qfq | 10,725,060 | 233,256,241 | 8.11% |
| 2025-08-07 | 21.34 | 21.51 | 20.67 | 20.83 | 20.83 | qfq | 5,443,183 | 113,965,686 | -2.94% |
| 2025-08-06 | 21.30 | 21.73 | 21.10 | 21.46 | 21.46 | qfq | 6,438,143 | 138,023,306 | -0.19% |
| 2025-08-05 | 20.66 | 22.55 | 20.63 | 21.50 | 21.50 | qfq | 12,682,352 | 274,529,587 | 4.67% |
| 2025-08-04 | 19.34 | 20.78 | 19.17 | 20.54 | 20.54 | qfq | 6,188,930 | 124,243,311 | 5.82% |
| 2025-08-01 | 19.18 | 19.55 | 19.12 | 19.41 | 19.41 | qfq | 2,288,241 | 44,279,386 | 1.20% |
| 2025-07-31 | 19.18 | 19.57 | 19.06 | 19.18 | 19.18 | qfq | 2,399,800 | 46,384,481 | -0.05% |
| 2025-07-30 | 19.69 | 19.72 | 19.07 | 19.19 | 19.19 | qfq | 2,315,600 | 44,724,982 | -2.84% |
| 2025-07-29 | 19.52 | 19.78 | 19.42 | 19.75 | 19.75 | qfq | 2,440,409 | 47,818,412 | 1.18% |
| 2025-07-28 | 19.50 | 19.90 | 19.37 | 19.52 | 19.52 | qfq | 2,554,417 | 50,175,060 | 0.00% |
| 2025-07-25 | 19.12 | 19.62 | 19.02 | 19.52 | 19.52 | qfq | 2,843,600 | 54,946,015 | 1.51% |
| 2025-07-24 | 19.19 | 19.34 | 19.01 | 19.23 | 19.23 | qfq | 1,797,896 | 34,560,809 | 0.84% |
| 2025-07-23 | 19.18 | 19.32 | 18.99 | 19.07 | 19.07 | qfq | 2,704,581 | 51,787,493 | -0.68% |
| 2025-07-22 | 19.41 | 19.46 | 19.12 | 19.20 | 19.20 | qfq | 2,468,140 | 47,492,546 | -1.13% |
| 2025-07-21 | 19.24 | 19.49 | 19.11 | 19.42 | 19.42 | qfq | 2,748,000 | 53,085,521 | 1.15% |
| 2025-07-18 | 19.17 | 19.76 | 19.09 | 19.20 | 19.20 | qfq | 3,298,606 | 63,716,277 | 0.16% |
| 2025-07-17 | 18.71 | 19.34 | 18.61 | 19.17 | 19.17 | qfq | 2,843,830 | 54,046,089 | 2.29% |
| 2025-07-16 | 18.82 | 18.98 | 18.63 | 18.74 | 18.74 | qfq | 2,061,700 | 38,784,264 | -0.64% |
| 2025-07-15 | 18.86 | 19.47 | 18.55 | 18.86 | 18.86 | qfq | 2,772,000 | 52,564,489 | 0.00% |
| 2025-07-14 | 18.90 | 19.02 | 18.73 | 18.86 | 18.86 | qfq | 1,660,300 | 31,346,339 | 0.27% |
| 2025-07-11 | 18.80 | 18.93 | 18.52 | 18.81 | 18.81 | qfq | 2,089,901 | 39,152,453 | 0.21% |
| 2025-07-10 | 18.95 | 19.11 | 18.72 | 18.77 | 18.77 | qfq | 1,772,900 | 33,408,537 | -0.95% |
| 2025-07-09 | 19.37 | 19.47 | 18.90 | 18.95 | 18.95 | qfq | 2,825,702 | 54,126,741 | -2.17% |
| 2025-07-08 | 18.70 | 19.42 | 18.63 | 19.37 | 19.37 | qfq | 3,382,900 | 64,691,118 | 3.25% |
| 2025-07-07 | 18.82 | 19.04 | 18.70 | 18.76 | 18.76 | qfq | 1,970,231 | 37,115,374 | -0.74% |
| 2025-07-04 | 18.91 | 19.32 | 18.67 | 18.90 | 18.90 | qfq | 4,687,702 | 89,121,877 | 0.11% |
| 2025-07-03 | 18.21 | 19.38 | 18.03 | 18.88 | 18.88 | qfq | 4,870,667 | 91,110,557 | 3.23% |
| 2025-07-02 | 18.18 | 18.39 | 18.00 | 18.29 | 18.29 | qfq | 3,321,392 | 60,431,776 | 0.44% |
| 2025-07-01 | 18.50 | 18.59 | 17.94 | 18.21 | 18.21 | qfq | 3,164,560 | 57,504,317 | -1.83% |
| 2025-06-30 | 18.60 | 18.74 | 18.41 | 18.55 | 18.55 | qfq | 2,659,054 | 49,314,562 | 0.27% |
| 2025-06-27 | 18.66 | 19.05 | 18.41 | 18.50 | 18.50 | qfq | 2,905,339 | 54,062,657 | -0.64% |
| 2025-06-26 | 18.87 | 19.18 | 18.59 | 18.62 | 18.62 | qfq | 3,609,777 | 68,007,467 | -1.32% |
| 2025-06-25 | 19.12 | 19.18 | 18.63 | 18.87 | 18.87 | qfq | 5,194,213 | 97,729,194 | -1.41% |
| 2025-06-24 | 17.82 | 19.28 | 17.80 | 19.14 | 19.14 | qfq | 7,172,279 | 134,269,908 | 7.41% |
| 2025-06-23 | 17.40 | 17.85 | 17.20 | 17.82 | 17.82 | qfq | 2,408,160 | 42,447,718 | 2.41% |
| 2025-06-20 | 17.50 | 17.95 | 17.30 | 17.40 | 17.40 | qfq | 2,287,591 | 40,162,170 | -0.57% |
| 2025-06-19 | 17.56 | 17.90 | 17.31 | 17.50 | 17.50 | qfq | 2,608,283 | 45,902,699 | -0.34% |
| 2025-06-18 | 17.33 | 17.62 | 17.11 | 17.56 | 17.56 | qfq | 1,832,232 | 31,899,888 | 1.33% |
| 2025-06-17 | 17.26 | 17.56 | 17.13 | 17.33 | 17.33 | qfq | 1,854,712 | 32,170,369 | 1.05% |
| 2025-06-16 | 16.80 | 17.20 | 16.80 | 17.15 | 17.15 | qfq | 1,394,426 | 23,826,085 | 1.84% |
| 2025-06-13 | 17.20 | 17.26 | 16.80 | 16.84 | 16.84 | qfq | 1,789,391 | 30,405,196 | -2.77% |
| 2025-06-12 | 17.36 | 17.48 | 17.18 | 17.32 | 17.32 | qfq | 1,579,689 | 27,378,258 | -0.69% |
| 2025-06-11 | 17.01 | 17.71 | 17.01 | 17.44 | 17.44 | qfq | 2,311,038 | 40,294,984 | 2.41% |
| 2025-06-10 | 17.20 | 17.31 | 16.88 | 17.03 | 17.03 | qfq | 2,228,885 | 38,079,730 | -1.22% |
| 2025-06-09 | 16.87 | 17.31 | 16.86 | 17.24 | 17.24 | qfq | 1,967,500 | 33,731,517 | 2.13% |
| 2025-06-06 | 16.93 | 17.07 | 16.71 | 16.88 | 16.88 | qfq | 1,688,798 | 28,503,038 | -0.35% |
| 2025-06-05 | 16.82 | 17.10 | 16.36 | 16.94 | 16.94 | qfq | 2,927,509 | 49,093,541 | 2.73% |
| 2025-06-04 | 16.47 | 16.64 | 16.36 | 16.49 | 16.49 | qfq | 1,192,616 | 19,724,244 | 0.55% |
| 2025-06-03 | 16.41 | 16.59 | 16.29 | 16.40 | 16.40 | qfq | 1,457,600 | 23,937,527 | -0.73% |
| 2025-05-30 | 16.99 | 17.14 | 16.47 | 16.52 | 16.52 | qfq | 1,935,005 | 32,154,782 | -3.05% |
| 2025-05-29 | 16.81 | 17.15 | 16.81 | 17.04 | 17.04 | qfq | 1,490,695 | 25,390,288 | 1.37% |
| 2025-05-28 | 16.96 | 17.17 | 16.73 | 16.81 | 16.81 | qfq | 1,498,677 | 25,389,704 | -0.94% |
| 2025-05-27 | 16.87 | 17.12 | 16.68 | 16.97 | 16.97 | qfq | 1,691,285 | 28,566,350 | 0.24% |
| 2025-05-26 | 16.67 | 16.99 | 16.62 | 16.93 | 16.93 | qfq | 1,342,700 | 22,602,549 | 1.56% |
| 2025-05-23 | 16.99 | 17.28 | 16.66 | 16.67 | 16.67 | qfq | 2,025,300 | 34,349,555 | -2.06% |
| 2025-05-22 | 17.26 | 17.60 | 17.00 | 17.02 | 17.02 | qfq | 1,955,590 | 33,612,541 | -1.79% |
| 2025-05-21 | 17.43 | 17.47 | 17.14 | 17.33 | 17.33 | qfq | 1,910,671 | 33,040,458 | -0.74% |
| 2025-05-20 | 17.66 | 17.66 | 17.18 | 17.46 | 17.46 | qfq | 1,715,629 | 29,878,928 | -0.11% |
| 2025-05-19 | 17.51 | 17.77 | 17.10 | 17.48 | 17.48 | qfq | 1,876,622 | 32,533,464 | 0.29% |
| 2025-05-16 | 17.30 | 17.70 | 17.24 | 17.43 | 17.43 | qfq | 1,878,322 | 32,922,467 | 0.75% |
| 2025-05-15 | 17.51 | 17.52 | 17.19 | 17.30 | 17.30 | qfq | 1,698,376 | 29,406,855 | -1.14% |
| 2025-05-14 | 17.75 | 17.94 | 17.40 | 17.50 | 17.50 | qfq | 2,531,621 | 44,512,852 | -1.57% |
| 2025-05-13 | 18.35 | 18.35 | 17.67 | 17.78 | 17.78 | qfq | 2,368,621 | 42,399,384 | -1.22% |
| 2025-05-12 | 17.72 | 18.28 | 17.72 | 18.00 | 18.00 | qfq | 3,649,694 | 65,629,196 | 3.51% |
| 2025-05-09 | 17.78 | 17.85 | 17.27 | 17.39 | 17.39 | qfq | 2,066,800 | 36,087,342 | -2.25% |
| 2025-05-08 | 17.40 | 17.98 | 17.29 | 17.79 | 17.79 | qfq | 3,521,980 | 62,576,253 | 1.60% |
| 2025-05-07 | 17.87 | 17.96 | 17.27 | 17.51 | 17.51 | qfq | 4,038,218 | 71,067,264 | -0.68% |
| 2025-05-06 | 16.65 | 17.77 | 16.40 | 17.63 | 17.63 | qfq | 6,075,300 | 105,107,476 | 8.96% |
| 2025-04-30 | 15.99 | 16.35 | 15.98 | 16.18 | 16.18 | qfq | 1,754,000 | 28,448,582 | 1.57% |
| 2025-04-29 | 15.54 | 16.18 | 15.54 | 15.93 | 15.93 | qfq | 1,830,116 | 29,279,226 | 0.25% |
| 2025-04-28 | 16.00 | 16.15 | 15.64 | 15.89 | 15.89 | qfq | 1,618,853 | 25,647,955 | -0.75% |
| 2025-04-25 | 16.17 | 16.38 | 15.91 | 16.01 | 16.01 | qfq | 1,649,441 | 26,474,285 | -0.19% |
| 2025-04-24 | 16.60 | 16.60 | 15.96 | 16.04 | 16.04 | qfq | 2,085,085 | 33,789,162 | -2.91% |
| 2025-04-23 | 16.21 | 16.87 | 16.21 | 16.52 | 16.52 | qfq | 2,878,085 | 47,556,271 | 2.48% |
| 2025-04-22 | 16.23 | 16.44 | 16.02 | 16.12 | 16.12 | qfq | 1,360,985 | 22,004,693 | -1.04% |
| 2025-04-21 | 15.84 | 16.30 | 15.79 | 16.29 | 16.29 | qfq | 1,392,200 | 22,410,294 | 2.26% |
| 2025-04-18 | 16.05 | 16.22 | 15.84 | 15.93 | 15.93 | qfq | 1,604,600 | 25,643,657 | -1.18% |
| 2025-04-17 | 16.11 | 16.40 | 16.08 | 16.12 | 16.12 | qfq | 1,418,253 | 23,040,141 | -0.12% |
| 2025-04-16 | 16.50 | 16.62 | 15.83 | 16.14 | 16.14 | qfq | 1,806,253 | 29,220,306 | -2.24% |
| 2025-04-15 | 16.42 | 16.60 | 16.28 | 16.51 | 16.51 | qfq | 1,726,592 | 28,402,705 | 0.49% |
| 2025-04-14 | 16.79 | 16.89 | 16.38 | 16.43 | 16.43 | qfq | 1,942,416 | 32,310,845 | 0.55% |
| 2025-04-11 | 16.12 | 16.59 | 16.00 | 16.34 | 16.34 | qfq | 2,549,316 | 41,719,851 | 1.05% |
| 2025-04-10 | 16.10 | 16.53 | 16.00 | 16.17 | 16.17 | qfq | 3,020,081 | 49,158,166 | 3.72% |
| 2025-04-09 | 14.99 | 15.78 | 13.75 | 15.59 | 15.59 | qfq | 3,764,181 | 56,143,031 | 2.57% |
| 2025-04-08 | 14.96 | 15.78 | 14.74 | 15.20 | 15.20 | qfq | 4,793,966 | 72,698,642 | 4.18% |
| 2025-04-07 | 16.51 | 17.42 | 14.59 | 14.59 | 14.59 | qfq | 4,799,690 | 75,005,741 | -20.01% |
| 2025-04-03 | 18.44 | 18.80 | 18.03 | 18.24 | 18.24 | qfq | 2,304,800 | 42,269,271 | -2.36% |
| 2025-04-02 | 18.59 | 19.08 | 18.39 | 18.68 | 18.68 | qfq | 2,500,500 | 46,863,776 | 1.36% |
| 2025-04-01 | 18.49 | 18.76 | 18.22 | 18.43 | 18.43 | qfq | 2,822,992 | 52,290,304 | 0.22% |
| 2025-03-31 | 18.90 | 19.03 | 17.95 | 18.39 | 18.39 | qfq | 4,794,598 | 88,260,085 | -4.07% |
| 2025-03-28 | 19.37 | 20.20 | 19.17 | 19.17 | 19.17 | qfq | 4,231,300 | 83,254,886 | -1.13% |
| 2025-03-27 | 20.50 | 20.53 | 19.33 | 19.39 | 19.39 | qfq | 5,824,796 | 114,363,050 | -5.87% |
| 2025-03-26 | 20.18 | 20.94 | 19.99 | 20.60 | 20.60 | qfq | 3,989,219 | 82,118,051 | 1.48% |
| 2025-03-25 | 20.48 | 21.59 | 20.15 | 20.30 | 20.30 | qfq | 6,768,435 | 139,996,968 | -0.83% |
| 2025-03-24 | 20.56 | 20.97 | 19.92 | 20.47 | 20.47 | qfq | 5,539,835 | 113,384,144 | 0.24% |
| 2025-03-21 | 21.61 | 21.81 | 20.35 | 20.42 | 20.42 | qfq | 7,060,407 | 147,877,781 | -6.76% |
| 2025-03-20 | 22.10 | 23.21 | 21.81 | 21.90 | 21.90 | qfq | 11,911,805 | 265,945,997 | -4.87% |
| 2025-03-19 | 19.89 | 23.64 | 19.77 | 23.02 | 23.02 | qfq | 14,851,144 | 318,261,680 | 15.22% |
| 2025-03-18 | 20.00 | 20.18 | 19.90 | 19.98 | 19.98 | qfq | 4,152,513 | 83,041,798 | -0.10% |
| 2025-03-17 | 20.40 | 20.51 | 19.85 | 20.00 | 20.00 | qfq | 5,238,858 | 104,661,450 | -2.44% |
| 2025-03-14 | 20.00 | 21.02 | 19.71 | 20.50 | 20.50 | qfq | 9,531,713 | 193,999,191 | 1.94% |
| 2025-03-13 | 20.50 | 20.68 | 19.80 | 20.11 | 20.11 | qfq | 8,151,260 | 163,355,281 | -2.80% |
| 2025-03-12 | 21.63 | 21.84 | 20.40 | 20.69 | 20.69 | qfq | 11,433,718 | 238,602,252 | -2.54% |
| 2025-03-11 | 22.50 | 23.38 | 20.74 | 21.23 | 21.23 | qfq | 15,900,369 | 347,263,331 | -10.19% |
| 2025-03-10 | 21.20 | 24.49 | 20.70 | 23.64 | 23.64 | qfq | 20,786,801 | 466,796,040 | 11.61% |
| 2025-03-07 | 18.00 | 21.65 | 17.76 | 21.18 | 21.18 | qfq | 15,664,537 | 306,567,733 | 17.08% |
| 2025-03-06 | 17.39 | 18.35 | 17.25 | 18.09 | 18.09 | qfq | 5,382,908 | 96,068,976 | 4.75% |
| 2025-03-05 | 17.47 | 17.52 | 17.15 | 17.27 | 17.27 | qfq | 1,976,259 | 34,135,358 | -1.14% |
| 2025-03-04 | 16.96 | 17.53 | 16.84 | 17.47 | 17.47 | qfq | 2,565,400 | 44,376,959 | 2.46% |
| 2025-03-03 | 16.70 | 17.57 | 16.69 | 17.05 | 17.05 | qfq | 3,241,012 | 55,711,851 | 1.67% |
| 2025-02-28 | 17.37 | 17.43 | 16.70 | 16.77 | 16.77 | qfq | 3,688,100 | 62,564,078 | -4.01% |
| 2025-02-27 | 17.68 | 17.78 | 17.13 | 17.47 | 17.47 | qfq | 3,100,000 | 54,219,334 | -0.91% |
| 2025-02-26 | 17.08 | 17.76 | 17.08 | 17.63 | 17.63 | qfq | 4,620,013 | 80,763,132 | 3.28% |
| 2025-02-25 | 16.81 | 17.20 | 16.77 | 17.07 | 17.07 | qfq | 2,848,200 | 48,680,379 | 0.00% |
| 2025-02-24 | 17.09 | 17.50 | 16.80 | 17.07 | 17.07 | qfq | 3,726,091 | 63,476,630 | -0.12% |
| 2025-02-21 | 17.10 | 17.48 | 16.91 | 17.09 | 17.09 | qfq | 4,491,100 | 76,819,993 | -0.41% |
| 2025-02-20 | 17.60 | 17.62 | 17.00 | 17.16 | 17.16 | qfq | 5,812,099 | 99,935,154 | -2.67% |
| 2025-02-19 | 16.81 | 17.68 | 16.50 | 17.63 | 17.63 | qfq | 7,842,209 | 135,166,819 | 3.52% |
| 2025-02-18 | 16.29 | 17.49 | 16.14 | 17.03 | 17.03 | qfq | 7,048,206 | 118,773,480 | 4.74% |
| 2025-02-17 | 16.01 | 16.38 | 16.00 | 16.26 | 16.26 | qfq | 2,619,400 | 42,469,103 | 1.43% |
| 2025-02-14 | 15.84 | 16.24 | 15.70 | 16.03 | 16.03 | qfq | 2,974,100 | 47,853,770 | 0.94% |
| 2025-02-13 | 15.98 | 16.12 | 15.76 | 15.88 | 15.88 | qfq | 2,776,300 | 44,249,881 | 0.06% |
| 2025-02-12 | 15.70 | 15.89 | 15.52 | 15.87 | 15.87 | qfq | 2,104,100 | 33,116,259 | 1.15% |
| 2025-02-11 | 15.89 | 15.95 | 15.45 | 15.69 | 15.69 | qfq | 2,618,996 | 40,792,915 | -0.70% |
| 2025-02-10 | 15.71 | 15.82 | 15.46 | 15.80 | 15.80 | qfq | 2,598,400 | 40,733,588 | 0.57% |
| 2025-02-07 | 15.57 | 15.88 | 15.38 | 15.71 | 15.71 | qfq | 3,635,641 | 56,980,048 | 2.01% |
| 2025-02-06 | 15.00 | 15.49 | 14.80 | 15.40 | 15.40 | qfq | 2,633,858 | 40,181,902 | 2.80% |
| 2025-02-05 | 14.81 | 15.27 | 14.65 | 14.98 | 14.98 | qfq | 2,570,096 | 38,538,192 | 2.39% |
| 2025-01-27 | 15.25 | 15.47 | 14.63 | 14.63 | 14.63 | qfq | 1,903,700 | 28,543,470 | -3.56% |
| 2025-01-24 | 14.92 | 15.23 | 14.80 | 15.17 | 15.17 | qfq | 2,135,100 | 32,101,023 | 1.88% |
| 2025-01-23 | 15.43 | 15.54 | 14.87 | 14.89 | 14.89 | qfq | 2,932,400 | 44,509,794 | -3.37% |
| 2025-01-22 | 15.58 | 15.61 | 15.26 | 15.41 | 15.41 | qfq | 1,799,600 | 27,741,350 | -1.15% |
| 2025-01-21 | 15.77 | 15.82 | 15.35 | 15.59 | 15.59 | qfq | 1,477,200 | 22,931,992 | -0.95% |
| 2025-01-20 | 15.63 | 15.84 | 15.46 | 15.74 | 15.74 | qfq | 1,620,400 | 25,386,800 | 1.16% |
| 2025-01-17 | 15.70 | 15.78 | 15.41 | 15.56 | 15.56 | qfq | 1,574,041 | 24,532,237 | 0.13% |
| 2025-01-16 | 15.83 | 16.03 | 15.42 | 15.54 | 15.54 | qfq | 1,901,800 | 29,909,447 | 0.13% |
| 2025-01-15 | 15.75 | 15.80 | 15.40 | 15.52 | 15.52 | qfq | 1,877,900 | 29,213,495 | -1.08% |
| 2025-01-14 | 14.95 | 15.71 | 14.84 | 15.69 | 15.69 | qfq | 1,998,100 | 30,697,440 | 5.30% |
| 2025-01-13 | 14.63 | 15.00 | 14.26 | 14.90 | 14.90 | qfq | 1,860,000 | 27,412,207 | 1.78% |
| 2025-01-10 | 15.26 | 15.43 | 14.63 | 14.64 | 14.64 | qfq | 1,605,100 | 24,077,501 | -3.87% |
| 2025-01-09 | 15.14 | 15.38 | 15.00 | 15.23 | 15.23 | qfq | 1,563,200 | 23,866,766 | 0.46% |
| 2025-01-08 | 15.36 | 15.45 | 14.65 | 15.16 | 15.16 | qfq | 2,384,095 | 35,878,496 | -1.69% |
| 2025-01-07 | 15.42 | 15.56 | 15.21 | 15.42 | 15.42 | qfq | 1,616,400 | 24,885,439 | 0.59% |
| 2025-01-06 | 15.23 | 15.52 | 14.85 | 15.33 | 15.33 | qfq | 1,819,100 | 27,748,395 | 0.07% |
| 2025-01-03 | 16.03 | 16.15 | 15.25 | 15.32 | 15.32 | qfq | 2,102,800 | 32,930,918 | -4.13% |
| 2025-01-02 | 16.61 | 16.74 | 15.77 | 15.98 | 15.98 | qfq | 2,253,221 | 36,644,250 | -3.62% |
| 2024-12-31 | 17.20 | 17.41 | 16.58 | 16.58 | 16.58 | qfq | 1,770,500 | 29,868,866 | -3.60% |
| 2024-12-30 | 17.44 | 17.50 | 16.96 | 17.20 | 17.20 | qfq | 1,774,436 | 30,580,818 | -1.43% |
| 2024-12-27 | 17.60 | 17.84 | 17.39 | 17.45 | 17.45 | qfq | 1,528,400 | 26,922,588 | -0.63% |
| 2024-12-26 | 17.51 | 17.84 | 17.47 | 17.56 | 17.56 | qfq | 1,701,641 | 30,070,350 | 0.00% |
| 2024-12-25 | 18.10 | 18.24 | 17.35 | 17.56 | 17.56 | qfq | 2,150,900 | 37,863,638 | -3.09% |
| 2024-12-24 | 17.89 | 18.44 | 17.89 | 18.12 | 18.12 | qfq | 2,015,200 | 36,592,619 | 1.40% |
| 2024-12-23 | 18.60 | 18.74 | 17.77 | 17.87 | 17.87 | qfq | 2,501,400 | 45,372,588 | -4.23% |
| 2024-12-20 | 18.34 | 18.91 | 18.33 | 18.66 | 18.66 | qfq | 2,267,708 | 42,338,779 | 1.19% |
| 2024-12-19 | 18.42 | 18.60 | 18.10 | 18.44 | 18.44 | qfq | 2,492,600 | 45,707,352 | -0.91% |
| 2024-12-18 | 18.76 | 18.98 | 18.35 | 18.61 | 18.61 | qfq | 3,109,212 | 58,026,525 | -0.75% |
| 2024-12-17 | 18.90 | 19.87 | 18.62 | 18.75 | 18.75 | qfq | 5,670,600 | 109,363,115 | -0.85% |
| 2024-12-16 | 19.28 | 19.28 | 18.75 | 18.91 | 18.91 | qfq | 2,995,716 | 56,595,383 | -1.25% |
| 2024-12-13 | 19.95 | 19.95 | 18.99 | 19.15 | 19.15 | qfq | 5,469,484 | 105,315,993 | -4.06% |
| 2024-12-12 | 20.45 | 20.46 | 19.71 | 19.96 | 19.96 | qfq | 3,354,998 | 66,872,082 | -1.33% |
| 2024-12-11 | 20.12 | 20.28 | 19.82 | 20.23 | 20.23 | qfq | 2,691,549 | 54,051,848 | 0.05% |
| 2024-12-10 | 20.38 | 21.20 | 20.15 | 20.22 | 20.22 | qfq | 5,000,754 | 103,312,645 | 1.76% |
| 2024-12-09 | 20.46 | 20.58 | 19.60 | 19.87 | 19.87 | qfq | 3,757,700 | 75,305,122 | -2.98% |
| 2024-12-06 | 21.01 | 21.01 | 20.07 | 20.48 | 20.48 | qfq | 3,674,390 | 74,963,205 | -2.15% |
| 2024-12-05 | 20.89 | 21.12 | 20.70 | 20.93 | 20.93 | qfq | 2,338,700 | 48,885,400 | 0.24% |
| 2024-12-04 | 21.11 | 21.35 | 20.60 | 20.88 | 20.88 | qfq | 2,648,100 | 55,546,160 | -1.79% |
| 2024-12-03 | 21.92 | 21.99 | 21.13 | 21.26 | 21.26 | qfq | 3,213,500 | 68,879,083 | -2.03% |
| 2024-12-02 | 21.50 | 21.90 | 21.25 | 21.70 | 21.70 | qfq | 4,120,298 | 88,970,870 | 0.93% |
| 2024-11-29 | 21.05 | 21.79 | 20.62 | 21.50 | 21.50 | qfq | 5,696,314 | 120,979,584 | 0.84% |
| 2024-11-28 | 22.16 | 23.07 | 21.30 | 21.32 | 21.32 | qfq | 7,343,648 | 161,326,651 | -5.24% |
| 2024-11-27 | 21.12 | 24.86 | 20.86 | 22.50 | 22.50 | qfq | 10,614,502 | 238,206,188 | 7.86% |
| 2024-11-26 | 22.50 | 22.92 | 20.75 | 20.86 | 20.86 | qfq | 8,583,860 | 185,818,375 | -3.60% |
| 2024-11-25 | 18.29 | 21.64 | 17.93 | 21.64 | 21.64 | qfq | 5,582,962 | 109,338,238 | 20.02% |
| 2024-11-22 | 18.95 | 19.03 | 18.02 | 18.03 | 18.03 | qfq | 1,707,451 | 31,697,116 | -4.80% |
| 2024-11-21 | 19.37 | 19.60 | 18.69 | 18.94 | 18.94 | qfq | 1,520,151 | 29,068,810 | -2.17% |
| 2024-11-20 | 19.26 | 19.49 | 19.08 | 19.36 | 19.36 | qfq | 1,712,197 | 33,041,762 | 0.10% |
| 2024-11-19 | 18.57 | 19.35 | 18.43 | 19.34 | 19.34 | qfq | 1,805,100 | 34,215,280 | 4.99% |
| 2024-11-18 | 18.95 | 19.31 | 18.36 | 18.42 | 18.42 | qfq | 1,844,400 | 34,553,815 | -3.05% |
| 2024-11-15 | 19.90 | 19.99 | 18.90 | 19.00 | 19.00 | qfq | 2,256,251 | 43,882,178 | -3.50% |
| 2024-11-14 | 20.25 | 20.44 | 19.63 | 19.69 | 19.69 | qfq | 2,826,500 | 56,375,056 | -3.62% |
| 2024-11-13 | 19.91 | 20.66 | 19.59 | 20.43 | 20.43 | qfq | 3,286,900 | 65,915,970 | 2.20% |
| 2024-11-12 | 20.51 | 20.65 | 19.73 | 19.99 | 19.99 | qfq | 3,696,500 | 74,367,761 | -2.15% |
| 2024-11-11 | 19.86 | 20.55 | 19.60 | 20.43 | 20.43 | qfq | 3,235,241 | 65,324,529 | 2.87% |
| 2024-11-08 | 19.90 | 20.35 | 19.68 | 19.86 | 19.86 | qfq | 3,075,643 | 61,513,793 | 0.20% |
| 2024-11-07 | 19.96 | 19.96 | 19.43 | 19.82 | 19.82 | qfq | 2,763,300 | 54,502,102 | 1.12% |
| 2024-11-06 | 19.30 | 20.65 | 19.13 | 19.60 | 19.60 | qfq | 4,777,495 | 94,841,130 | 1.45% |
| 2024-11-05 | 18.48 | 19.40 | 18.45 | 19.32 | 19.32 | qfq | 2,666,900 | 50,932,261 | 4.49% |
| 2024-11-04 | 17.65 | 18.51 | 17.65 | 18.49 | 18.49 | qfq | 2,165,291 | 39,768,412 | 4.05% |
| 2024-11-01 | 18.62 | 18.86 | 17.69 | 17.77 | 17.77 | qfq | 2,789,900 | 50,338,979 | -5.78% |
| 2024-10-31 | 18.50 | 18.88 | 18.29 | 18.86 | 18.86 | qfq | 2,745,051 | 51,247,038 | 2.72% |
| 2024-10-30 | 18.72 | 18.95 | 18.15 | 18.36 | 18.36 | qfq | 2,860,061 | 52,939,978 | -2.34% |
| 2024-10-29 | 19.24 | 19.73 | 18.68 | 18.80 | 18.80 | qfq | 4,586,682 | 88,338,849 | -1.36% |
| 2024-10-28 | 18.88 | 19.38 | 18.41 | 19.06 | 19.06 | qfq | 3,787,393 | 71,255,911 | 0.79% |
| 2024-10-25 | 17.92 | 19.40 | 17.90 | 18.91 | 18.91 | qfq | 5,273,655 | 99,063,401 | 7.32% |
| 2024-10-24 | 18.09 | 18.19 | 17.58 | 17.62 | 17.62 | qfq | 1,776,778 | 31,536,586 | -3.40% |
| 2024-10-23 | 18.28 | 18.67 | 18.02 | 18.24 | 18.24 | qfq | 2,744,400 | 50,259,386 | -0.05% |
| 2024-10-22 | 17.93 | 18.53 | 17.60 | 18.25 | 18.25 | qfq | 3,209,010 | 57,886,585 | 1.78% |
| 2024-10-21 | 18.20 | 18.42 | 17.60 | 17.93 | 17.93 | qfq | 2,998,884 | 53,995,882 | 1.24% |
| 2024-10-18 | 16.55 | 18.24 | 16.55 | 17.71 | 17.71 | qfq | 3,212,795 | 56,205,822 | 5.86% |
| 2024-10-17 | 16.61 | 17.12 | 16.61 | 16.73 | 16.73 | qfq | 1,509,400 | 25,565,692 | -0.36% |
| 2024-10-16 | 16.76 | 17.12 | 16.58 | 16.79 | 16.79 | qfq | 1,956,600 | 32,902,535 | -1.41% |
| 2024-10-15 | 17.60 | 17.86 | 17.00 | 17.03 | 17.03 | qfq | 2,630,087 | 45,773,982 | -4.06% |
| 2024-10-14 | 17.41 | 17.75 | 16.99 | 17.75 | 17.75 | qfq | 2,601,187 | 45,152,416 | 2.60% |
| 2024-10-11 | 18.41 | 18.43 | 17.04 | 17.30 | 17.30 | qfq | 3,060,297 | 53,900,226 | -5.98% |
| 2024-10-10 | 18.48 | 19.50 | 18.31 | 18.40 | 18.40 | qfq | 3,229,766 | 60,868,485 | -0.65% |
| 2024-10-09 | 20.02 | 20.76 | 18.52 | 18.52 | 18.52 | qfq | 5,105,730 | 100,728,395 | -11.98% |
| 2024-10-08 | 22.32 | 22.35 | 19.34 | 21.04 | 21.04 | qfq | 6,278,156 | 130,362,732 | 12.82% |
| 2024-09-30 | 17.00 | 18.88 | 16.81 | 18.65 | 18.65 | qfq | 6,225,931 | 111,047,457 | 16.49% |
| 2024-09-27 | 15.21 | 16.30 | 15.16 | 16.01 | 16.01 | qfq | 3,582,350 | 56,423,812 | 6.03% |
| 2024-09-26 | 14.37 | 15.15 | 14.26 | 15.10 | 15.10 | qfq | 2,461,923 | 36,055,622 | 5.23% |
| 2024-09-25 | 14.13 | 14.63 | 14.13 | 14.35 | 14.35 | qfq | 2,327,123 | 33,610,836 | 1.63% |
| 2024-09-24 | 13.46 | 14.12 | 13.37 | 14.12 | 14.12 | qfq | 2,265,500 | 31,319,717 | 4.98% |
| 2024-09-23 | 13.58 | 13.60 | 13.28 | 13.45 | 13.45 | qfq | 903,007 | 12,151,079 | 0.00% |
| 2024-09-20 | 13.82 | 13.82 | 13.35 | 13.45 | 13.45 | qfq | 1,074,200 | 14,474,109 | -1.82% |
| 2024-09-19 | 13.48 | 13.86 | 13.28 | 13.70 | 13.70 | qfq | 1,260,100 | 17,139,451 | 2.54% |
| 2024-09-18 | 13.59 | 13.65 | 13.15 | 13.36 | 13.36 | qfq | 1,134,110 | 15,122,272 | -1.84% |
| 2024-09-13 | 14.11 | 14.22 | 13.50 | 13.61 | 13.61 | qfq | 1,453,500 | 20,043,683 | -3.54% |
| 2024-09-12 | 14.27 | 14.58 | 14.00 | 14.11 | 14.11 | qfq | 1,532,797 | 21,966,959 | -1.12% |
| 2024-09-11 | 14.20 | 14.46 | 14.10 | 14.27 | 14.27 | qfq | 1,476,500 | 21,102,616 | 0.56% |
| 2024-09-10 | 13.83 | 14.29 | 13.80 | 14.19 | 14.19 | qfq | 1,200,100 | 16,789,886 | 2.60% |
| 2024-09-09 | 13.80 | 14.08 | 13.71 | 13.83 | 13.83 | qfq | 1,020,407 | 14,148,237 | -0.65% |
| 2024-09-06 | 14.35 | 14.40 | 13.90 | 13.92 | 13.92 | qfq | 1,377,300 | 19,351,635 | -3.00% |
| 2024-09-05 | 14.20 | 14.60 | 14.15 | 14.35 | 14.35 | qfq | 1,315,407 | 18,924,972 | 0.63% |
| 2024-09-04 | 14.00 | 14.39 | 13.97 | 14.26 | 14.26 | qfq | 1,565,400 | 22,286,199 | 0.35% |
| 2024-09-03 | 13.89 | 14.27 | 13.62 | 14.21 | 14.21 | qfq | 1,946,900 | 27,372,253 | 3.05% |
| 2024-09-02 | 14.29 | 14.35 | 13.75 | 13.79 | 13.79 | qfq | 1,440,607 | 20,212,328 | -2.89% |
| 2024-08-30 | 14.04 | 14.51 | 13.97 | 14.20 | 14.20 | qfq | 2,326,150 | 33,227,576 | 0.28% |
| 2024-08-29 | 13.40 | 14.22 | 13.40 | 14.16 | 14.16 | qfq | 1,870,200 | 26,101,594 | 3.51% |
| 2024-08-28 | 13.55 | 13.84 | 13.31 | 13.68 | 13.68 | qfq | 1,092,800 | 14,859,411 | 0.81% |
| 2024-08-27 | 13.90 | 13.96 | 13.54 | 13.57 | 13.57 | qfq | 1,218,500 | 16,686,230 | -2.44% |
| 2024-08-26 | 13.67 | 14.15 | 13.67 | 13.91 | 13.91 | qfq | 1,225,997 | 17,096,865 | 1.76% |
| 2024-08-23 | 13.74 | 13.88 | 13.62 | 13.67 | 13.67 | qfq | 1,416,554 | 19,446,767 | -1.30% |
| 2024-08-22 | 14.07 | 14.51 | 13.83 | 13.85 | 13.85 | qfq | 2,015,054 | 28,389,668 | -3.42% |
| 2024-08-21 | 14.70 | 15.05 | 14.25 | 14.34 | 14.34 | qfq | 2,620,100 | 38,044,395 | 0.84% |
| 2024-08-20 | 14.65 | 14.67 | 14.12 | 14.22 | 14.22 | qfq | 1,139,500 | 16,320,887 | -2.74% |
| 2024-08-19 | 14.71 | 14.83 | 14.56 | 14.62 | 14.62 | qfq | 768,700 | 11,291,441 | -0.54% |
| 2024-08-16 | 14.95 | 14.98 | 14.66 | 14.70 | 14.70 | qfq | 1,163,300 | 17,212,885 | -1.54% |
| 2024-08-15 | 14.71 | 15.15 | 14.56 | 14.93 | 14.93 | qfq | 1,436,000 | 21,368,017 | 0.67% |
| 2024-08-14 | 14.96 | 15.17 | 14.72 | 14.83 | 14.83 | qfq | 974,500 | 14,488,075 | -0.87% |
| 2024-08-13 | 14.87 | 14.97 | 14.56 | 14.96 | 14.96 | qfq | 1,081,320 | 15,969,091 | 1.22% |
| 2024-08-12 | 14.99 | 14.99 | 14.62 | 14.78 | 14.78 | qfq | 886,400 | 13,091,722 | -0.74% |
| 2024-08-09 | 15.20 | 15.42 | 14.87 | 14.89 | 14.89 | qfq | 1,362,820 | 20,545,361 | -1.91% |
| 2024-08-08 | 15.27 | 15.52 | 14.89 | 15.18 | 15.18 | qfq | 1,649,920 | 24,979,218 | -1.87% |
| 2024-08-07 | 15.55 | 15.65 | 15.32 | 15.47 | 15.47 | qfq | 1,527,505 | 23,587,680 | -0.19% |
| 2024-08-06 | 15.24 | 15.78 | 15.17 | 15.50 | 15.50 | qfq | 2,028,372 | 31,246,596 | 2.99% |
| 2024-08-05 | 15.77 | 15.93 | 15.05 | 15.05 | 15.05 | qfq | 2,512,200 | 38,864,662 | -4.57% |
| 2024-08-02 | 16.15 | 16.23 | 15.69 | 15.77 | 15.77 | qfq | 1,999,900 | 31,902,079 | -1.62% |
| 2024-08-01 | 16.24 | 16.33 | 15.90 | 16.03 | 16.03 | qfq | 2,470,322 | 39,773,278 | -1.29% |
| 2024-07-31 | 15.80 | 16.24 | 15.73 | 16.24 | 16.24 | qfq | 3,467,622 | 55,783,931 | 1.69% |
| 2024-07-30 | 16.12 | 16.30 | 15.72 | 15.97 | 15.97 | qfq | 3,879,798 | 61,905,041 | -1.11% |
| 2024-07-29 | 16.62 | 16.80 | 16.05 | 16.15 | 16.15 | qfq | 6,088,808 | 99,184,990 | -3.18% |
| 2024-07-26 | 18.00 | 18.30 | 16.54 | 16.68 | 16.68 | qfq | 9,365,496 | 160,557,506 | -0.42% |
| 2024-07-25 | 14.00 | 16.75 | 13.81 | 16.75 | 16.75 | qfq | 4,266,562 | 69,432,599 | 19.99% |
| 2024-07-24 | 14.42 | 14.54 | 13.89 | 13.96 | 13.96 | qfq | 1,196,577 | 16,840,523 | -3.12% |
| 2024-07-23 | 14.83 | 14.90 | 14.33 | 14.41 | 14.41 | qfq | 1,142,217 | 16,754,628 | -3.03% |
| 2024-07-22 | 14.77 | 15.02 | 14.67 | 14.86 | 14.86 | qfq | 1,147,100 | 17,041,201 | 0.88% |
| 2024-07-19 | 14.59 | 14.83 | 14.22 | 14.73 | 14.73 | qfq | 956,800 | 14,035,197 | 0.89% |
| 2024-07-18 | 14.41 | 14.68 | 14.13 | 14.60 | 14.60 | qfq | 1,076,100 | 15,487,754 | 0.41% |
| 2024-07-17 | 14.65 | 14.75 | 14.46 | 14.54 | 14.54 | qfq | 1,023,100 | 14,911,002 | -0.68% |
| 2024-07-16 | 14.63 | 14.79 | 14.37 | 14.64 | 14.64 | qfq | 1,113,997 | 16,246,797 | 0.07% |
| 2024-07-15 | 15.16 | 15.22 | 14.58 | 14.63 | 14.63 | qfq | 1,172,900 | 17,297,515 | -3.30% |
| 2024-07-12 | 15.37 | 15.43 | 14.93 | 15.13 | 15.13 | qfq | 1,332,166 | 20,155,929 | -0.85% |
| 2024-07-11 | 14.57 | 15.38 | 14.57 | 15.26 | 15.26 | qfq | 2,052,300 | 30,982,263 | 6.05% |
| 2024-07-10 | 14.16 | 14.70 | 14.12 | 14.39 | 14.39 | qfq | 1,434,258 | 20,784,668 | 0.63% |
| 2024-07-09 | 13.99 | 14.33 | 13.66 | 14.30 | 14.30 | qfq | 1,693,667 | 23,786,279 | 2.14% |
| 2024-07-08 | 14.58 | 14.58 | 13.92 | 14.00 | 14.00 | qfq | 1,795,400 | 25,400,219 | -3.98% |
| 2024-07-05 | 14.38 | 14.73 | 14.32 | 14.58 | 14.58 | qfq | 1,504,897 | 21,812,085 | -0.14% |
| 2024-07-04 | 15.08 | 15.29 | 14.54 | 14.60 | 14.60 | qfq | 1,569,989 | 23,291,275 | -4.07% |
| 2024-07-03 | 15.94 | 15.94 | 15.10 | 15.22 | 15.22 | qfq | 1,381,500 | 21,293,920 | 0.13% |
| 2024-07-02 | 15.34 | 15.44 | 15.07 | 15.20 | 15.20 | qfq | 1,203,285 | 18,321,400 | -0.85% |
| 2024-07-01 | 15.57 | 15.68 | 15.01 | 15.33 | 15.33 | qfq | 1,242,000 | 18,973,450 | -1.41% |
| 2024-06-28 | 15.71 | 16.10 | 15.54 | 15.55 | 15.55 | qfq | 1,112,600 | 17,600,270 | -1.02% |
| 2024-06-27 | 16.44 | 16.44 | 15.67 | 15.71 | 15.71 | qfq | 1,154,700 | 18,461,686 | -3.50% |
| 2024-06-26 | 15.41 | 16.29 | 15.31 | 16.28 | 16.28 | qfq | 1,350,300 | 21,387,020 | 4.63% |
| 2024-06-25 | 15.32 | 15.64 | 15.30 | 15.56 | 15.56 | qfq | 996,500 | 15,420,429 | 1.04% |
| 2024-06-24 | 16.21 | 16.21 | 15.34 | 15.40 | 15.40 | qfq | 1,462,661 | 22,799,161 | -5.00% |
| 2024-06-21 | 16.67 | 16.67 | 16.14 | 16.21 | 16.21 | qfq | 996,792 | 16,236,567 | -1.94% |
| 2024-06-20 | 16.79 | 16.95 | 16.44 | 16.53 | 16.53 | qfq | 1,254,622 | 20,883,186 | -1.61% |
| 2024-06-19 | 17.31 | 17.35 | 16.77 | 16.80 | 16.80 | qfq | 1,278,000 | 21,714,268 | -2.83% |
| 2024-06-18 | 16.98 | 17.34 | 16.83 | 17.29 | 17.29 | qfq | 1,064,424 | 18,301,686 | 2.13% |
| 2024-06-17 | 16.88 | 17.15 | 16.72 | 16.93 | 16.93 | qfq | 957,321 | 16,247,582 | -0.18% |
| 2024-06-14 | 16.78 | 17.17 | 16.71 | 16.96 | 16.96 | qfq | 1,024,862 | 17,323,022 | -0.64% |
| 2024-06-13 | 16.92 | 17.30 | 16.62 | 17.07 | 17.07 | qfq | 1,533,800 | 26,049,103 | 0.47% |
| 2024-06-12 | 16.62 | 17.11 | 16.54 | 16.99 | 16.99 | qfq | 1,307,675 | 22,175,484 | 1.19% |
| 2024-06-11 | 16.50 | 16.87 | 15.81 | 16.79 | 16.79 | qfq | 2,082,648 | 34,235,961 | 1.94% |
| 2024-06-07 | 16.26 | 16.72 | 16.21 | 16.47 | 16.22 | qfq | 1,509,391 | 24,847,752 | 1.48% |
| 2024-06-06 | 17.07 | 17.33 | 16.08 | 16.23 | 15.98 | qfq | 2,047,666 | 33,786,560 | -5.14% |
| 2024-06-05 | 17.41 | 17.60 | 17.10 | 17.11 | 16.85 | qfq | 829,636 | 14,384,339 | -1.78% |
| 2024-06-04 | 17.65 | 17.66 | 17.15 | 17.42 | 17.16 | qfq | 1,450,903 | 25,141,034 | -1.69% |
| 2024-06-03 | 18.37 | 18.38 | 17.54 | 17.72 | 17.45 | qfq | 1,434,300 | 25,561,906 | -2.69% |
| 2024-05-31 | 18.10 | 18.37 | 18.08 | 18.21 | 17.93 | qfq | 1,260,000 | 23,033,234 | 0.61% |
| 2024-05-30 | 18.04 | 18.17 | 17.80 | 18.10 | 17.83 | qfq | 959,800 | 17,316,843 | 0.33% |
| 2024-05-29 | 18.10 | 18.45 | 17.91 | 18.04 | 17.77 | qfq | 1,513,200 | 27,557,966 | 0.39% |
| 2024-05-28 | 17.90 | 18.10 | 17.66 | 17.97 | 17.70 | qfq | 1,118,306 | 20,043,546 | 0.39% |
| 2024-05-27 | 18.04 | 18.16 | 17.48 | 17.90 | 17.63 | qfq | 1,406,400 | 24,912,726 | -0.78% |
| 2024-05-24 | 18.56 | 18.56 | 18.02 | 18.04 | 17.77 | qfq | 1,115,118 | 20,317,313 | -1.74% |
| 2024-05-23 | 18.94 | 18.99 | 18.22 | 18.36 | 18.08 | qfq | 2,085,632 | 38,499,117 | -2.50% |
| 2024-05-22 | 18.26 | 18.86 | 18.18 | 18.83 | 18.54 | qfq | 2,155,100 | 40,060,249 | 4.03% |
| 2024-05-21 | 18.48 | 18.48 | 18.02 | 18.10 | 17.83 | qfq | 1,214,247 | 22,057,453 | -1.58% |
| 2024-05-20 | 18.50 | 18.92 | 18.37 | 18.39 | 18.11 | qfq | 1,453,942 | 27,008,641 | -0.59% |
| 2024-05-17 | 18.39 | 18.52 | 18.00 | 18.50 | 18.22 | qfq | 1,773,550 | 32,362,157 | 1.09% |
| 2024-05-16 | 18.63 | 18.71 | 18.27 | 18.30 | 18.02 | qfq | 1,686,800 | 31,217,624 | -1.13% |
| 2024-05-15 | 18.60 | 18.77 | 18.50 | 18.51 | 18.23 | qfq | 916,400 | 17,043,057 | -1.07% |
| 2024-05-14 | 18.80 | 19.10 | 18.55 | 18.71 | 18.43 | qfq | 1,445,900 | 27,193,256 | -0.05% |
| 2024-05-13 | 19.37 | 19.53 | 18.67 | 18.72 | 18.44 | qfq | 1,689,032 | 31,834,968 | -3.01% |
| 2024-05-10 | 20.15 | 20.26 | 19.28 | 19.30 | 19.01 | qfq | 2,093,591 | 40,871,042 | -3.93% |
| 2024-05-09 | 19.50 | 20.35 | 19.17 | 20.09 | 19.79 | qfq | 3,308,682 | 66,250,491 | 2.08% |
| 2024-05-08 | 20.38 | 21.70 | 19.68 | 19.68 | 19.38 | qfq | 4,435,423 | 90,602,416 | -3.53% |
| 2024-05-07 | 20.41 | 20.58 | 20.17 | 20.40 | 20.09 | qfq | 1,228,521 | 24,992,522 | -0.44% |
| 2024-05-06 | 20.31 | 20.78 | 20.31 | 20.49 | 20.18 | qfq | 1,506,311 | 30,976,952 | 2.40% |
| 2024-04-30 | 20.29 | 20.58 | 19.85 | 20.01 | 19.71 | qfq | 1,888,116 | 37,970,475 | -1.33% |
| 2024-04-29 | 19.45 | 20.39 | 19.31 | 20.28 | 19.97 | qfq | 2,923,226 | 58,449,801 | 4.16% |
| 2024-04-26 | 18.83 | 19.68 | 18.27 | 19.47 | 19.17 | qfq | 4,562,794 | 87,980,534 | -7.59% |
| 2024-04-25 | 20.83 | 21.40 | 20.79 | 21.07 | 20.75 | qfq | 1,243,814 | 26,279,894 | 0.05% |
| 2024-04-24 | 20.54 | 21.10 | 20.42 | 21.06 | 20.74 | qfq | 1,240,706 | 25,888,090 | 2.03% |
| 2024-04-23 | 20.59 | 20.77 | 20.20 | 20.64 | 20.33 | qfq | 1,284,924 | 26,372,786 | 1.13% |
| 2024-04-22 | 20.00 | 20.55 | 19.77 | 20.41 | 20.10 | qfq | 1,246,768 | 25,260,123 | 0.69% |
| 2024-04-19 | 20.50 | 20.89 | 20.14 | 20.27 | 19.96 | qfq | 1,515,300 | 30,833,690 | -2.31% |
| 2024-04-18 | 20.88 | 21.06 | 20.13 | 20.75 | 20.44 | qfq | 1,806,967 | 37,363,547 | 0.83% |
| 2024-04-17 | 19.97 | 20.79 | 19.96 | 20.58 | 20.27 | qfq | 2,148,333 | 43,958,879 | 4.73% |
| 2024-04-16 | 21.29 | 21.34 | 19.65 | 19.65 | 19.35 | qfq | 2,989,955 | 59,924,999 | -7.31% |
| 2024-04-15 | 21.69 | 22.00 | 20.90 | 21.20 | 20.88 | qfq | 2,151,036 | 46,099,940 | -1.07% |
| 2024-04-12 | 21.90 | 22.10 | 21.28 | 21.43 | 21.10 | qfq | 1,371,973 | 29,666,130 | -1.97% |
| 2024-04-11 | 22.50 | 22.59 | 21.68 | 21.86 | 21.53 | qfq | 1,668,843 | 36,790,901 | -3.02% |
| 2024-04-10 | 22.62 | 22.93 | 22.30 | 22.54 | 22.20 | qfq | 2,130,515 | 48,153,712 | -0.13% |
| 2024-04-09 | 21.54 | 22.58 | 21.50 | 22.57 | 22.23 | qfq | 2,110,100 | 46,901,975 | 4.39% |
| 2024-04-08 | 22.50 | 22.50 | 21.61 | 21.62 | 21.29 | qfq | 2,497,729 | 54,626,356 | -4.55% |
| 2024-04-03 | 23.78 | 23.78 | 22.40 | 22.65 | 22.31 | qfq | 4,741,300 | 108,442,364 | -6.33% |
| 2024-04-02 | 24.88 | 25.00 | 23.85 | 24.18 | 23.81 | qfq | 4,201,100 | 101,928,468 | -4.16% |
| 2024-04-01 | 24.99 | 25.79 | 24.71 | 25.23 | 24.85 | qfq | 6,381,992 | 161,055,920 | 3.19% |
| 2024-03-29 | 24.74 | 24.78 | 23.72 | 24.45 | 24.08 | qfq | 3,109,750 | 75,155,152 | -0.69% |
| 2024-03-28 | 23.13 | 25.20 | 22.62 | 24.62 | 24.25 | qfq | 5,287,750 | 126,096,903 | 4.99% |
| 2024-03-27 | 23.18 | 24.88 | 22.89 | 23.45 | 23.09 | qfq | 4,637,650 | 111,276,425 | 2.05% |
| 2024-03-26 | 23.31 | 23.63 | 22.58 | 22.98 | 22.63 | qfq | 1,653,695 | 38,159,411 | -1.42% |
| 2024-03-25 | 23.85 | 24.30 | 23.27 | 23.31 | 22.96 | qfq | 1,752,401 | 41,744,077 | -2.79% |
| 2024-03-22 | 24.79 | 25.00 | 23.95 | 23.98 | 23.62 | qfq | 2,102,837 | 51,018,063 | -3.96% |
| 2024-03-21 | 25.22 | 25.28 | 24.53 | 24.97 | 24.59 | qfq | 1,651,900 | 41,148,983 | -0.99% |
| 2024-03-20 | 25.14 | 25.46 | 24.93 | 25.22 | 24.84 | qfq | 1,690,843 | 42,557,920 | -0.20% |
| 2024-03-19 | 25.17 | 25.41 | 25.01 | 25.27 | 24.89 | qfq | 2,090,219 | 52,751,433 | 0.12% |
| 2024-03-18 | 25.05 | 25.28 | 24.71 | 25.24 | 24.86 | qfq | 1,993,900 | 49,915,845 | 1.57% |
| 2024-03-15 | 24.58 | 24.85 | 24.31 | 24.85 | 24.47 | qfq | 2,052,018 | 50,634,857 | 1.10% |
| 2024-03-14 | 24.77 | 25.17 | 24.30 | 24.58 | 24.21 | qfq | 1,906,800 | 47,126,527 | -0.77% |
| 2024-03-13 | 24.51 | 25.04 | 24.47 | 24.77 | 24.39 | qfq | 2,195,625 | 54,487,179 | 0.16% |
| 2024-03-12 | 24.63 | 24.89 | 24.31 | 24.73 | 24.35 | qfq | 2,361,500 | 58,086,914 | -0.20% |
| 2024-03-11 | 23.61 | 24.82 | 23.49 | 24.78 | 24.40 | qfq | 2,917,322 | 71,155,272 | 4.65% |
| 2024-03-08 | 23.26 | 23.79 | 23.26 | 23.68 | 23.32 | qfq | 1,316,903 | 31,040,443 | 1.37% |
| 2024-03-07 | 24.22 | 24.26 | 23.36 | 23.36 | 23.01 | qfq | 1,434,800 | 34,211,428 | -2.42% |
| 2024-03-06 | 23.44 | 24.32 | 23.27 | 23.94 | 23.58 | qfq | 1,827,400 | 43,509,109 | 2.09% |
| 2024-03-05 | 23.68 | 23.96 | 23.20 | 23.45 | 23.09 | qfq | 1,706,347 | 40,094,481 | -2.05% |
| 2024-03-04 | 24.46 | 24.66 | 23.66 | 23.94 | 23.58 | qfq | 2,182,500 | 52,367,479 | -2.29% |
| 2024-03-01 | 24.31 | 24.62 | 23.85 | 24.50 | 24.13 | qfq | 2,108,646 | 51,243,269 | 1.58% |
| 2024-02-29 | 22.65 | 24.15 | 22.65 | 24.12 | 23.75 | qfq | 2,408,899 | 56,836,156 | 5.42% |
| 2024-02-28 | 24.90 | 25.55 | 22.85 | 22.88 | 22.53 | qfq | 3,777,751 | 91,979,189 | -8.41% |
| 2024-02-27 | 24.29 | 25.00 | 24.01 | 24.98 | 24.60 | qfq | 2,353,230 | 57,856,153 | 3.01% |
| 2024-02-26 | 23.75 | 24.56 | 23.62 | 24.25 | 23.88 | qfq | 2,576,343 | 61,993,869 | 2.49% |
| 2024-02-23 | 23.29 | 23.84 | 22.90 | 23.66 | 23.30 | qfq | 2,425,109 | 56,501,253 | 2.65% |
| 2024-02-22 | 22.99 | 23.25 | 22.78 | 23.05 | 22.70 | qfq | 1,658,400 | 38,136,833 | 1.05% |
| 2024-02-21 | 22.10 | 23.59 | 22.10 | 22.81 | 22.46 | qfq | 2,340,966 | 53,890,986 | 1.24% |
| 2024-02-20 | 22.60 | 22.65 | 22.14 | 22.53 | 22.19 | qfq | 1,559,472 | 35,049,703 | -1.10% |
| 2024-02-19 | 23.11 | 23.38 | 22.47 | 22.78 | 22.43 | qfq | 2,916,393 | 66,564,748 | -1.43% |
| 2024-02-08 | 21.70 | 23.78 | 21.59 | 23.11 | 22.76 | qfq | 3,445,730 | 79,965,344 | 5.28% |
| 2024-02-07 | 20.97 | 22.43 | 20.75 | 21.95 | 21.62 | qfq | 3,762,883 | 82,035,009 | 6.97% |
| 2024-02-06 | 18.00 | 21.10 | 17.88 | 20.52 | 20.21 | qfq | 3,426,949 | 66,818,204 | 10.68% |
| 2024-02-05 | 20.15 | 20.15 | 17.68 | 18.54 | 18.26 | qfq | 2,694,692 | 50,737,373 | -8.44% |
| 2024-02-02 | 21.32 | 21.80 | 19.52 | 20.25 | 19.94 | qfq | 1,523,618 | 31,484,231 | -5.77% |
| 2024-02-01 | 21.50 | 21.96 | 21.00 | 21.49 | 21.16 | qfq | 1,344,000 | 28,868,004 | -0.14% |
| 2024-01-31 | 22.46 | 23.16 | 21.20 | 21.52 | 21.19 | qfq | 1,642,682 | 36,197,576 | -5.36% |
| 2024-01-30 | 23.20 | 23.44 | 22.65 | 22.74 | 22.39 | qfq | 1,298,300 | 29,780,500 | -2.65% |
| 2024-01-29 | 23.98 | 24.22 | 23.04 | 23.36 | 23.01 | qfq | 1,215,200 | 28,578,307 | -2.59% |
| 2024-01-26 | 24.30 | 24.48 | 23.83 | 23.98 | 23.62 | qfq | 1,005,597 | 24,241,109 | -1.28% |
| 2024-01-25 | 23.45 | 24.34 | 23.07 | 24.29 | 23.92 | qfq | 1,628,475 | 38,812,436 | 3.80% |
| 2024-01-24 | 23.28 | 23.74 | 22.45 | 23.40 | 23.04 | qfq | 1,520,402 | 35,205,752 | 0.99% |
| 2024-01-23 | 23.36 | 23.68 | 22.81 | 23.17 | 22.82 | qfq | 1,897,984 | 44,021,260 | -0.81% |
| 2024-01-22 | 24.76 | 25.01 | 23.00 | 23.36 | 23.01 | qfq | 1,752,610 | 42,189,977 | -5.81% |
| 2024-01-19 | 25.65 | 25.91 | 24.80 | 24.80 | 24.42 | qfq | 1,325,400 | 33,444,950 | -3.28% |
| 2024-01-18 | 25.55 | 25.98 | 24.70 | 25.64 | 25.25 | qfq | 1,952,000 | 49,369,093 | -1.16% |
| 2024-01-17 | 26.95 | 26.97 | 25.91 | 25.94 | 25.55 | qfq | 1,241,268 | 32,726,258 | -4.14% |
| 2024-01-16 | 27.07 | 27.21 | 26.49 | 27.06 | 26.65 | qfq | 1,201,965 | 32,216,629 | 0.41% |
| 2024-01-15 | 27.71 | 27.94 | 26.94 | 26.95 | 26.54 | qfq | 1,805,600 | 49,311,999 | -3.23% |
| 2024-01-12 | 27.75 | 28.60 | 27.67 | 27.85 | 27.43 | qfq | 1,516,600 | 42,668,286 | 0.22% |
| 2024-01-11 | 27.15 | 27.96 | 27.10 | 27.79 | 27.37 | qfq | 1,604,685 | 44,269,155 | 2.36% |
| 2024-01-10 | 27.44 | 27.87 | 26.77 | 27.15 | 26.74 | qfq | 1,324,947 | 36,122,540 | -2.09% |
| 2024-01-09 | 27.50 | 28.35 | 27.36 | 27.73 | 27.31 | qfq | 1,467,100 | 40,806,114 | 0.58% |
| 2024-01-08 | 28.04 | 28.40 | 27.54 | 27.57 | 27.15 | qfq | 1,201,703 | 33,521,899 | -2.34% |
| 2024-01-05 | 28.97 | 29.28 | 28.02 | 28.23 | 27.80 | qfq | 1,645,532 | 47,215,541 | -3.22% |
| 2024-01-04 | 29.05 | 29.37 | 28.67 | 29.17 | 28.73 | qfq | 1,418,629 | 41,069,851 | 0.41% |
| 2024-01-03 | 29.21 | 29.21 | 28.61 | 29.05 | 28.61 | qfq | 1,437,970 | 41,524,651 | -0.38% |
| 2024-01-02 | 29.77 | 29.83 | 29.10 | 29.16 | 28.72 | qfq | 1,853,800 | 54,295,826 | -2.25% |
| 2023-12-29 | 29.81 | 30.10 | 29.59 | 29.83 | 29.38 | qfq | 2,382,722 | 71,072,694 | -0.40% |
| 2023-12-28 | 27.96 | 30.34 | 27.71 | 29.95 | 29.50 | qfq | 4,605,511 | 135,580,766 | 7.23% |
| 2023-12-27 | 28.28 | 28.28 | 27.68 | 27.93 | 27.51 | qfq | 1,702,866 | 47,548,422 | -1.83% |
| 2023-12-26 | 29.12 | 29.28 | 28.22 | 28.45 | 28.02 | qfq | 2,411,708 | 68,919,337 | -3.72% |
| 2023-12-25 | 29.29 | 30.66 | 29.00 | 29.55 | 29.10 | qfq | 3,714,700 | 110,601,082 | 2.82% |
| 2023-12-22 | 28.03 | 29.94 | 27.61 | 28.74 | 28.30 | qfq | 3,308,356 | 94,919,542 | 3.16% |
| 2023-12-21 | 27.45 | 28.10 | 27.09 | 27.86 | 27.44 | qfq | 1,324,246 | 36,532,936 | 1.49% |
| 2023-12-20 | 28.20 | 28.21 | 27.30 | 27.45 | 27.03 | qfq | 1,307,700 | 36,262,012 | -2.10% |
| 2023-12-19 | 28.04 | 28.23 | 27.70 | 28.04 | 27.61 | qfq | 766,412 | 21,444,164 | 0.43% |
| 2023-12-18 | 28.34 | 28.51 | 27.85 | 27.92 | 27.50 | qfq | 1,175,789 | 33,032,646 | -1.62% |
| 2023-12-15 | 28.51 | 28.88 | 28.31 | 28.38 | 27.95 | qfq | 1,347,848 | 38,474,685 | -0.63% |
| 2023-12-14 | 28.89 | 29.20 | 28.50 | 28.56 | 28.13 | qfq | 1,335,700 | 38,460,282 | -0.90% |
| 2023-12-13 | 29.01 | 29.21 | 28.62 | 28.82 | 28.38 | qfq | 1,647,845 | 47,645,249 | -0.83% |
| 2023-12-12 | 29.44 | 29.58 | 28.93 | 29.06 | 28.62 | qfq | 1,784,311 | 51,989,425 | -1.86% |
| 2023-12-11 | 29.55 | 29.80 | 28.86 | 29.61 | 29.16 | qfq | 2,740,235 | 80,207,943 | -0.97% |
| 2023-12-08 | 29.70 | 31.00 | 29.31 | 29.90 | 29.45 | qfq | 6,826,570 | 207,082,639 | 0.17% |
| 2023-12-07 | 29.30 | 30.24 | 29.15 | 29.85 | 29.40 | qfq | 2,976,547 | 88,620,878 | 2.54% |
| 2023-12-06 | 29.00 | 29.50 | 28.59 | 29.11 | 28.67 | qfq | 1,720,170 | 50,275,379 | 0.38% |
| 2023-12-05 | 29.87 | 29.91 | 28.99 | 29.00 | 28.56 | qfq | 1,657,088 | 48,655,126 | -3.43% |
| 2023-12-04 | 29.80 | 30.23 | 29.75 | 30.03 | 29.57 | qfq | 1,083,072 | 32,528,066 | 0.27% |
| 2023-12-01 | 29.70 | 30.07 | 29.18 | 29.95 | 29.50 | qfq | 1,309,668 | 38,800,282 | 1.18% |
| 2023-11-30 | 30.28 | 30.40 | 29.38 | 29.60 | 29.15 | qfq | 1,481,400 | 44,021,508 | -1.86% |
| 2023-11-29 | 30.05 | 30.78 | 29.88 | 30.16 | 29.70 | qfq | 1,964,007 | 59,510,324 | 0.33% |
| 2023-11-28 | 29.90 | 30.29 | 29.66 | 30.06 | 29.60 | qfq | 1,941,597 | 58,173,026 | 0.43% |
| 2023-11-27 | 29.45 | 30.13 | 29.35 | 29.93 | 29.48 | qfq | 1,979,172 | 58,844,421 | 0.84% |
| 2023-11-24 | 30.89 | 31.09 | 29.57 | 29.68 | 29.23 | qfq | 2,882,001 | 86,638,065 | -4.35% |
| 2023-11-23 | 30.30 | 31.20 | 30.10 | 31.03 | 30.56 | qfq | 2,024,300 | 62,377,622 | 1.57% |
| 2023-11-22 | 31.87 | 32.06 | 30.47 | 30.55 | 30.09 | qfq | 4,092,320 | 127,418,553 | -4.56% |
| 2023-11-21 | 32.80 | 33.19 | 31.96 | 32.01 | 31.52 | qfq | 3,004,700 | 97,823,557 | -2.20% |
| 2023-11-20 | 32.48 | 32.73 | 31.81 | 32.73 | 32.23 | qfq | 2,870,891 | 92,717,055 | 0.61% |
| 2023-11-17 | 32.00 | 32.94 | 31.91 | 32.53 | 32.04 | qfq | 2,425,126 | 78,803,788 | 0.90% |
| 2023-11-16 | 33.00 | 33.50 | 32.16 | 32.24 | 31.75 | qfq | 3,406,134 | 111,540,725 | -2.54% |
| 2023-11-15 | 32.35 | 33.28 | 32.08 | 33.08 | 32.58 | qfq | 4,879,452 | 159,623,993 | 3.02% |
| 2023-11-14 | 32.49 | 32.68 | 31.84 | 32.11 | 31.62 | qfq | 2,797,553 | 89,846,151 | -0.80% |
| 2023-11-13 | 32.12 | 32.48 | 31.88 | 32.37 | 31.88 | qfq | 2,178,755 | 70,211,174 | 0.59% |
| 2023-11-10 | 32.11 | 32.81 | 32.11 | 32.18 | 31.69 | qfq | 3,004,159 | 97,506,778 | 0.22% |
| 2023-11-09 | 33.01 | 33.01 | 32.05 | 32.11 | 31.62 | qfq | 4,236,162 | 137,201,933 | -3.28% |
| 2023-11-08 | 33.88 | 33.90 | 32.92 | 33.20 | 32.70 | qfq | 5,974,479 | 198,607,469 | -2.06% |
| 2023-11-07 | 32.63 | 34.30 | 31.88 | 33.90 | 33.39 | qfq | 8,326,790 | 279,365,623 | 3.80% |
| 2023-11-06 | 32.25 | 32.86 | 32.03 | 32.66 | 32.16 | qfq | 5,186,718 | 168,161,508 | 1.40% |
| 2023-11-03 | 32.04 | 32.60 | 31.75 | 32.21 | 31.72 | qfq | 4,188,767 | 135,125,054 | 1.00% |
| 2023-11-02 | 32.60 | 33.33 | 31.82 | 31.89 | 31.41 | qfq | 6,226,788 | 202,159,827 | -3.19% |
| 2023-11-01 | 30.00 | 33.68 | 29.57 | 32.94 | 32.44 | qfq | 9,648,218 | 309,672,958 | 10.95% |
| 2023-10-31 | 30.50 | 30.99 | 29.45 | 29.69 | 29.24 | qfq | 3,601,013 | 108,143,659 | -3.54% |
| 2023-10-30 | 30.75 | 30.97 | 30.21 | 30.78 | 30.31 | qfq | 3,278,970 | 100,530,146 | 0.85% |
| 2023-10-27 | 30.35 | 31.37 | 30.15 | 30.52 | 30.06 | qfq | 3,979,931 | 121,495,899 | -0.55% |
| 2023-10-26 | 29.45 | 30.74 | 27.50 | 30.69 | 30.22 | qfq | 4,374,791 | 130,644,925 | 2.71% |
| 2023-10-25 | 28.67 | 30.53 | 28.50 | 29.88 | 29.43 | qfq | 4,395,078 | 130,149,740 | 4.33% |
| 2023-10-24 | 28.68 | 29.20 | 27.46 | 28.64 | 28.21 | qfq | 3,567,618 | 101,057,146 | 0.77% |
| 2023-10-23 | 30.28 | 30.28 | 28.20 | 28.42 | 27.99 | qfq | 4,307,392 | 125,015,616 | -6.85% |
| 2023-10-20 | 30.42 | 31.42 | 30.19 | 30.51 | 30.05 | qfq | 3,591,660 | 110,094,419 | 0.30% |
| 2023-10-19 | 31.66 | 32.19 | 30.33 | 30.42 | 29.96 | qfq | 6,394,071 | 199,087,285 | -7.57% |
| 2023-10-18 | 32.13 | 33.98 | 31.70 | 32.91 | 32.41 | qfq | 8,278,326 | 273,352,753 | 2.46% |
| 2023-10-17 | 32.80 | 33.18 | 31.65 | 32.12 | 31.63 | qfq | 8,242,210 | 265,613,193 | -4.91% |
| 2023-10-16 | 31.58 | 34.66 | 30.34 | 33.78 | 33.27 | qfq | 13,433,659 | 431,014,138 | 4.97% |
| 2023-10-13 | 28.80 | 33.33 | 28.78 | 32.18 | 31.69 | qfq | 12,005,075 | 374,138,961 | 13.47% |
| 2023-10-12 | 27.82 | 28.86 | 27.48 | 28.36 | 27.93 | qfq | 3,249,153 | 91,491,667 | 2.24% |
| 2023-10-11 | 28.65 | 28.67 | 27.14 | 27.74 | 27.32 | qfq | 4,352,431 | 120,716,064 | -1.77% |
| 2023-10-10 | 27.28 | 29.10 | 27.18 | 28.24 | 27.81 | qfq | 5,036,997 | 142,538,840 | 4.17% |
| 2023-10-09 | 27.99 | 28.18 | 26.78 | 27.11 | 26.70 | qfq | 3,103,635 | 84,440,873 | -3.14% |
| 2023-09-28 | 27.87 | 28.22 | 27.67 | 27.99 | 27.57 | qfq | 1,726,210 | 48,210,438 | -0.11% |
| 2023-09-27 | 27.70 | 28.74 | 27.53 | 28.02 | 27.59 | qfq | 2,084,106 | 58,744,949 | 1.30% |
| 2023-09-26 | 27.83 | 28.05 | 27.62 | 27.66 | 27.24 | qfq | 1,293,910 | 35,929,607 | -0.61% |
| 2023-09-25 | 28.00 | 28.19 | 27.50 | 27.83 | 27.41 | qfq | 1,980,400 | 55,137,136 | -0.82% |
| 2023-09-22 | 27.34 | 28.12 | 27.34 | 28.06 | 27.63 | qfq | 1,100,432 | 30,586,276 | 2.22% |
| 2023-09-21 | 27.46 | 27.84 | 27.42 | 27.45 | 27.03 | qfq | 1,085,266 | 29,927,402 | -0.40% |
| 2023-09-20 | 28.02 | 28.29 | 27.56 | 27.56 | 27.14 | qfq | 1,436,479 | 39,944,916 | -1.78% |
| 2023-09-19 | 28.79 | 28.98 | 27.93 | 28.06 | 27.63 | qfq | 1,728,022 | 48,797,371 | -3.14% |
| 2023-09-18 | 28.40 | 29.65 | 28.17 | 28.97 | 28.53 | qfq | 2,961,129 | 85,737,216 | 2.88% |
| 2023-09-15 | 28.74 | 28.84 | 28.09 | 28.16 | 27.73 | qfq | 1,975,000 | 55,886,226 | -1.19% |
| 2023-09-14 | 29.29 | 29.34 | 28.33 | 28.50 | 28.07 | qfq | 1,480,841 | 42,477,624 | -2.83% |
| 2023-09-13 | 29.85 | 30.04 | 28.98 | 29.33 | 28.88 | qfq | 1,241,400 | 36,479,589 | -2.85% |
| 2023-09-12 | 30.15 | 30.38 | 29.73 | 30.19 | 29.58 | qfq | 1,104,492 | 33,208,429 | 0.13% |
| 2023-09-11 | 29.59 | 30.40 | 29.36 | 30.15 | 29.54 | qfq | 1,550,244 | 46,560,725 | 1.69% |
| 2023-09-08 | 29.85 | 30.13 | 29.55 | 29.65 | 29.05 | qfq | 901,900 | 26,908,457 | 0.10% |
| 2023-09-07 | 30.32 | 30.68 | 29.58 | 29.62 | 29.03 | qfq | 1,178,800 | 35,285,620 | -3.01% |
| 2023-09-06 | 30.13 | 30.68 | 30.02 | 30.54 | 29.93 | qfq | 1,357,200 | 41,252,446 | 0.46% |
| 2023-09-05 | 30.42 | 30.62 | 30.03 | 30.40 | 29.79 | qfq | 1,655,031 | 50,230,217 | -0.72% |
| 2023-09-04 | 29.88 | 30.63 | 29.88 | 30.62 | 30.01 | qfq | 2,114,741 | 64,094,301 | 2.55% |
| 2023-09-01 | 30.03 | 30.30 | 29.79 | 29.86 | 29.26 | qfq | 1,692,340 | 50,726,145 | -0.53% |
| 2023-08-31 | 30.08 | 30.60 | 29.90 | 30.02 | 29.42 | qfq | 1,372,602 | 41,298,092 | -1.09% |
| 2023-08-30 | 30.17 | 30.86 | 29.82 | 30.35 | 29.74 | qfq | 1,966,795 | 59,655,391 | 0.70% |
| 2023-08-29 | 28.87 | 30.29 | 28.66 | 30.14 | 29.54 | qfq | 2,307,361 | 68,287,085 | 4.65% |
| 2023-08-28 | 30.30 | 30.80 | 28.80 | 28.80 | 28.22 | qfq | 2,253,495 | 66,695,769 | 0.00% |
| 2023-08-25 | 29.40 | 29.75 | 28.67 | 28.80 | 28.22 | qfq | 1,679,869 | 48,885,287 | -2.37% |
| 2023-08-24 | 29.66 | 30.05 | 28.94 | 29.50 | 28.91 | qfq | 1,972,700 | 58,361,854 | -0.03% |
| 2023-08-23 | 30.75 | 30.85 | 29.49 | 29.51 | 28.92 | qfq | 1,789,756 | 53,600,492 | -4.03% |
| 2023-08-22 | 31.05 | 31.09 | 29.80 | 30.75 | 30.13 | qfq | 1,876,760 | 57,022,917 | -0.23% |
| 2023-08-21 | 31.43 | 31.66 | 30.77 | 30.82 | 30.20 | qfq | 1,456,295 | 45,227,001 | -1.69% |
| 2023-08-18 | 32.67 | 32.67 | 31.35 | 31.35 | 30.72 | qfq | 992,606 | 31,599,789 | -2.55% |
| 2023-08-17 | 31.65 | 32.24 | 31.02 | 32.17 | 31.52 | qfq | 1,172,265 | 37,270,745 | 1.55% |
| 2023-08-16 | 31.50 | 32.33 | 31.50 | 31.68 | 31.04 | qfq | 1,112,071 | 35,465,814 | -2.13% |
| 2023-08-15 | 32.76 | 33.15 | 31.81 | 32.37 | 31.72 | qfq | 1,283,089 | 41,363,557 | -1.46% |
| 2023-08-14 | 32.01 | 32.87 | 32.01 | 32.85 | 32.19 | qfq | 1,043,781 | 33,891,815 | 1.55% |
| 2023-08-11 | 32.65 | 32.99 | 32.30 | 32.35 | 31.70 | qfq | 931,866 | 30,441,424 | -1.25% |
| 2023-08-10 | 32.66 | 32.84 | 32.00 | 32.76 | 32.10 | qfq | 1,483,555 | 48,224,483 | 0.12% |
| 2023-08-09 | 33.30 | 33.30 | 31.85 | 32.72 | 32.06 | qfq | 1,923,355 | 62,380,048 | -1.77% |
| 2023-08-08 | 34.07 | 34.66 | 33.26 | 33.31 | 32.64 | qfq | 1,241,879 | 41,749,582 | -1.91% |
| 2023-08-07 | 34.30 | 34.36 | 33.73 | 33.96 | 33.28 | qfq | 1,080,555 | 36,733,155 | -0.76% |
| 2023-08-04 | 34.08 | 34.47 | 34.03 | 34.22 | 33.53 | qfq | 1,225,410 | 41,974,884 | 0.56% |
| 2023-08-03 | 34.40 | 34.54 | 33.98 | 34.03 | 33.35 | qfq | 2,045,088 | 69,954,867 | -3.27% |
| 2023-08-02 | 34.88 | 35.19 | 34.33 | 35.18 | 34.47 | qfq | 2,155,000 | 75,286,108 | 0.80% |
| 2023-08-01 | 34.85 | 35.51 | 34.00 | 34.90 | 34.20 | qfq | 3,050,333 | 105,885,164 | 1.22% |
| 2023-07-31 | 33.39 | 34.59 | 33.38 | 34.48 | 33.79 | qfq | 1,894,703 | 64,919,526 | 3.14% |
| 2023-07-28 | 33.60 | 33.85 | 33.21 | 33.43 | 32.76 | qfq | 1,610,800 | 53,987,967 | -1.07% |
| 2023-07-27 | 34.50 | 34.70 | 33.70 | 33.79 | 33.11 | qfq | 1,638,371 | 55,991,531 | -1.37% |
| 2023-07-26 | 35.46 | 35.46 | 34.22 | 34.26 | 33.57 | qfq | 1,759,393 | 61,085,192 | -3.68% |
| 2023-07-25 | 35.34 | 35.59 | 34.21 | 35.57 | 34.86 | qfq | 2,473,158 | 86,630,726 | 1.86% |
| 2023-07-24 | 35.61 | 35.63 | 34.87 | 34.92 | 34.22 | qfq | 1,264,813 | 44,463,818 | -1.63% |
| 2023-07-21 | 36.15 | 36.41 | 35.50 | 35.50 | 34.79 | qfq | 1,162,117 | 41,610,313 | -1.50% |
| 2023-07-20 | 36.90 | 36.96 | 36.03 | 36.04 | 35.32 | qfq | 1,213,141 | 44,128,285 | -1.53% |
| 2023-07-19 | 36.91 | 36.96 | 36.08 | 36.60 | 35.87 | qfq | 1,616,757 | 59,013,419 | 0.14% |
| 2023-07-18 | 37.37 | 37.41 | 36.28 | 36.55 | 35.82 | qfq | 1,455,675 | 53,265,238 | -1.43% |