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
鸿日达301285.SZ
最近收盘价77.382026-07-17
最近交易日2026-07-17
成交量（股）3,419,200
成交额（元）275,940,328
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.0930078 | — | — | — | 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 | 85.03 | 85.17 | 76.00 | 77.38 | 77.38 | qfq | 3,419,200 | 275,940,328 | -8.20% |
| 2026-07-16 | 88.33 | 90.49 | 82.75 | 84.29 | 84.29 | qfq | 2,696,097 | 233,784,040 | -5.29% |
| 2026-07-15 | 94.94 | 97.00 | 88.28 | 89.00 | 89.00 | qfq | 2,794,600 | 255,882,644 | -5.63% |
| 2026-07-14 | 90.21 | 94.79 | 88.80 | 94.31 | 94.31 | qfq | 3,100,801 | 285,105,535 | 4.79% |
| 2026-07-13 | 104.00 | 104.39 | 86.57 | 90.00 | 90.00 | qfq | 5,452,479 | 503,368,986 | -12.62% |
| 2026-07-10 | 110.64 | 111.88 | 102.10 | 103.00 | 103.00 | qfq | 3,909,479 | 420,788,273 | -5.83% |
| 2026-07-09 | 101.45 | 112.00 | 94.18 | 109.38 | 109.38 | qfq | 5,754,422 | 597,122,008 | 10.94% |
| 2026-07-08 | 96.94 | 99.50 | 92.16 | 98.59 | 98.59 | qfq | 3,802,971 | 368,608,724 | 2.32% |
| 2026-07-07 | 98.49 | 101.00 | 94.36 | 96.35 | 96.35 | qfq | 2,771,771 | 269,837,295 | -3.46% |
| 2026-07-06 | 105.90 | 109.20 | 96.48 | 99.80 | 99.80 | qfq | 4,199,718 | 425,162,873 | -5.86% |
| 2026-07-03 | 106.60 | 107.52 | 103.25 | 106.01 | 106.01 | qfq | 2,934,500 | 310,326,353 | 0.01% |
| 2026-07-02 | 110.66 | 117.00 | 105.05 | 106.00 | 106.00 | qfq | 3,478,428 | 383,903,697 | -6.21% |
| 2026-07-01 | 109.71 | 116.58 | 108.42 | 113.02 | 113.02 | qfq | 4,593,633 | 513,602,724 | 2.44% |
| 2026-06-30 | 107.24 | 111.18 | 105.01 | 110.33 | 110.33 | qfq | 3,824,778 | 415,149,609 | 4.49% |
| 2026-06-29 | 118.00 | 120.70 | 104.02 | 105.59 | 105.59 | qfq | 6,653,033 | 734,147,225 | -8.88% |
| 2026-06-26 | 123.96 | 123.96 | 115.11 | 115.88 | 115.88 | qfq | 4,106,424 | 488,971,685 | -6.09% |
| 2026-06-25 | 124.52 | 129.99 | 121.60 | 123.39 | 123.39 | qfq | 3,696,591 | 464,979,402 | -0.85% |
| 2026-06-24 | 124.00 | 126.50 | 120.72 | 124.45 | 124.45 | qfq | 2,870,598 | 355,594,439 | -0.58% |
| 2026-06-23 | 127.63 | 132.00 | 123.37 | 125.18 | 125.18 | qfq | 3,341,435 | 423,527,619 | -2.01% |
| 2026-06-22 | 135.30 | 135.47 | 123.04 | 127.75 | 127.75 | qfq | 6,211,782 | 797,890,905 | -5.58% |
| 2026-06-18 | 127.93 | 137.11 | 125.99 | 135.30 | 135.30 | qfq | 5,083,941 | 679,505,296 | 8.31% |
| 2026-06-17 | 118.58 | 127.18 | 117.73 | 124.92 | 124.92 | qfq | 6,037,515 | 747,228,947 | 4.82% |
| 2026-06-16 | 119.00 | 121.77 | 116.30 | 119.18 | 119.18 | qfq | 4,000,837 | 477,321,389 | 1.20% |
| 2026-06-15 | 110.11 | 117.98 | 106.11 | 117.77 | 117.77 | qfq | 5,154,500 | 587,371,834 | 11.15% |
| 2026-06-12 | 107.40 | 110.25 | 105.60 | 105.96 | 105.96 | qfq | 3,244,100 | 349,427,926 | 0.84% |
| 2026-06-11 | 105.93 | 107.88 | 104.00 | 105.08 | 105.08 | qfq | 2,632,550 | 278,692,983 | -1.74% |
| 2026-06-10 | 106.50 | 108.18 | 103.39 | 106.94 | 106.94 | qfq | 2,739,698 | 288,704,392 | -0.98% |
| 2026-06-09 | 108.86 | 108.96 | 106.05 | 108.00 | 108.00 | qfq | 2,551,200 | 274,999,053 | 0.93% |
| 2026-06-08 | 106.00 | 112.50 | 105.73 | 107.00 | 107.00 | qfq | 3,270,639 | 354,245,248 | -4.18% |
| 2026-06-05 | 113.21 | 116.87 | 110.63 | 111.67 | 111.67 | qfq | 3,351,547 | 381,813,471 | -1.35% |
| 2026-06-04 | 112.57 | 114.30 | 110.04 | 113.20 | 113.20 | qfq | 2,746,000 | 309,449,800 | 0.16% |
| 2026-06-03 | 107.80 | 114.41 | 106.00 | 113.02 | 113.02 | qfq | 5,513,427 | 611,437,133 | 5.62% |
| 2026-06-02 | 112.13 | 112.79 | 106.55 | 107.01 | 107.01 | qfq | 5,338,081 | 579,025,545 | -4.64% |
| 2026-06-01 | 115.15 | 117.95 | 111.00 | 112.22 | 112.22 | qfq | 5,063,731 | 580,453,646 | -2.85% |
| 2026-05-29 | 115.61 | 119.37 | 113.54 | 115.51 | 115.51 | qfq | 5,572,560 | 648,603,926 | -1.40% |
| 2026-05-28 | 113.96 | 119.79 | 111.41 | 117.15 | 117.15 | qfq | 5,993,552 | 694,837,900 | 2.76% |
| 2026-05-27 | 113.25 | 117.88 | 110.00 | 114.00 | 114.00 | qfq | 6,339,344 | 718,157,768 | -0.96% |
| 2026-05-26 | 121.34 | 128.00 | 114.00 | 115.10 | 115.10 | qfq | 8,799,484 | 1,043,990,673 | -5.18% |
| 2026-05-25 | 114.03 | 123.04 | 109.57 | 121.39 | 121.39 | qfq | 9,575,867 | 1,121,432,609 | 7.72% |
| 2026-05-22 | 112.00 | 115.50 | 109.09 | 112.69 | 112.69 | qfq | 4,724,000 | 528,555,005 | 0.85% |
| 2026-05-21 | 120.33 | 121.33 | 110.71 | 111.74 | 111.74 | qfq | 4,434,600 | 517,670,841 | -5.29% |
| 2026-05-20 | 119.00 | 120.66 | 115.80 | 117.98 | 117.98 | qfq | 2,909,504 | 343,304,024 | -0.70% |
| 2026-05-19 | 121.14 | 121.42 | 114.20 | 118.81 | 118.81 | qfq | 3,503,707 | 411,249,859 | -2.15% |
| 2026-05-18 | 118.31 | 124.78 | 116.21 | 121.42 | 121.42 | qfq | 3,897,107 | 469,839,108 | 0.80% |
| 2026-05-15 | 123.67 | 123.67 | 103.99 | 120.46 | 120.46 | qfq | 6,378,905 | 766,764,673 | -2.39% |
| 2026-05-14 | 115.46 | 126.00 | 115.46 | 123.41 | 123.41 | qfq | 7,054,348 | 859,975,001 | 5.08% |
| 2026-05-13 | 107.68 | 118.00 | 106.19 | 117.44 | 117.44 | qfq | 10,194,684 | 1,140,500,404 | 9.75% |
| 2026-05-12 | 110.37 | 113.26 | 104.52 | 107.01 | 107.01 | qfq | 4,681,450 | 500,118,577 | -2.01% |
| 2026-05-11 | 110.73 | 112.85 | 107.61 | 109.21 | 109.21 | qfq | 3,114,897 | 343,072,659 | -0.63% |
| 2026-05-08 | 108.00 | 110.80 | 105.88 | 109.90 | 109.90 | qfq | 3,110,023 | 337,240,318 | 3.02% |
| 2026-05-07 | 101.99 | 108.00 | 100.88 | 106.68 | 106.68 | qfq | 3,674,743 | 388,791,376 | 4.90% |
| 2026-05-06 | 103.59 | 104.00 | 99.57 | 101.70 | 101.70 | qfq | 3,179,700 | 323,505,342 | -1.74% |
| 2026-04-30 | 103.49 | 105.00 | 101.08 | 103.50 | 103.50 | qfq | 2,756,473 | 283,506,302 | -0.01% |
| 2026-04-29 | 105.00 | 107.36 | 102.23 | 103.51 | 103.51 | qfq | 4,143,623 | 433,365,589 | -2.43% |
| 2026-04-28 | 106.47 | 109.50 | 103.04 | 106.09 | 106.09 | qfq | 3,090,050 | 329,567,658 | 0.06% |
| 2026-04-27 | 109.20 | 110.99 | 104.00 | 106.03 | 106.03 | qfq | 3,587,062 | 382,910,241 | -0.47% |
| 2026-04-24 | 106.16 | 109.35 | 104.50 | 106.53 | 106.53 | qfq | 3,496,631 | 373,175,752 | 0.37% |
| 2026-04-23 | 106.80 | 107.35 | 104.00 | 106.14 | 106.14 | qfq | 3,770,667 | 398,756,003 | -0.43% |
| 2026-04-22 | 105.59 | 107.60 | 104.60 | 106.60 | 106.60 | qfq | 2,945,934 | 313,971,639 | 0.95% |
| 2026-04-21 | 103.52 | 107.96 | 102.15 | 105.60 | 105.60 | qfq | 3,823,982 | 404,586,484 | 2.13% |
| 2026-04-20 | 100.89 | 105.00 | 98.25 | 103.40 | 103.40 | qfq | 3,916,038 | 400,938,192 | 2.38% |
| 2026-04-17 | 95.80 | 101.52 | 95.73 | 101.00 | 101.00 | qfq | 4,759,888 | 474,035,760 | 4.13% |
| 2026-04-16 | 93.34 | 101.54 | 92.99 | 96.99 | 96.99 | qfq | 5,328,280 | 520,450,473 | 4.94% |
| 2026-04-15 | 95.03 | 96.07 | 92.06 | 92.42 | 92.42 | qfq | 2,801,981 | 263,195,638 | -3.23% |
| 2026-04-14 | 93.31 | 95.88 | 92.00 | 95.50 | 95.50 | qfq | 3,698,381 | 350,109,561 | 2.58% |
| 2026-04-13 | 89.00 | 94.96 | 88.68 | 93.10 | 93.10 | qfq | 5,847,426 | 542,152,706 | 5.56% |
| 2026-04-10 | 86.86 | 89.50 | 85.50 | 88.20 | 88.20 | qfq | 4,160,422 | 365,831,254 | 2.56% |
| 2026-04-09 | 84.38 | 89.96 | 83.50 | 86.00 | 86.00 | qfq | 4,861,352 | 423,961,280 | 1.42% |
| 2026-04-08 | 79.80 | 84.98 | 79.80 | 84.80 | 84.80 | qfq | 3,828,828 | 319,164,405 | 8.97% |
| 2026-04-07 | 81.78 | 82.78 | 77.56 | 77.82 | 77.82 | qfq | 2,085,766 | 164,147,217 | -4.20% |
| 2026-04-03 | 83.17 | 83.87 | 80.00 | 81.23 | 81.23 | qfq | 2,325,257 | 188,419,857 | -2.34% |
| 2026-04-02 | 85.90 | 86.60 | 82.20 | 83.18 | 83.18 | qfq | 2,150,100 | 180,844,946 | -3.17% |
| 2026-04-01 | 85.00 | 86.10 | 83.30 | 85.90 | 85.90 | qfq | 2,360,290 | 199,879,526 | 2.26% |
| 2026-03-31 | 85.00 | 86.30 | 83.20 | 84.00 | 84.00 | qfq | 2,407,273 | 203,308,505 | -1.39% |
| 2026-03-30 | 83.60 | 86.75 | 80.93 | 85.18 | 85.18 | qfq | 3,455,449 | 292,377,833 | 0.50% |
| 2026-03-27 | 78.00 | 86.30 | 76.56 | 84.76 | 84.76 | qfq | 7,006,477 | 586,062,559 | 7.84% |
| 2026-03-26 | 78.99 | 79.95 | 78.01 | 78.60 | 78.60 | qfq | 2,445,629 | 192,953,254 | -1.03% |
| 2026-03-25 | 80.00 | 81.50 | 78.00 | 79.42 | 79.42 | qfq | 4,198,782 | 336,290,265 | 1.44% |
| 2026-03-24 | 73.36 | 78.60 | 72.50 | 78.29 | 78.29 | qfq | 4,201,143 | 318,323,239 | 8.74% |
| 2026-03-23 | 76.96 | 77.35 | 70.20 | 72.00 | 72.00 | qfq | 4,175,962 | 305,908,095 | -7.68% |
| 2026-03-20 | 77.00 | 81.91 | 76.26 | 77.99 | 77.99 | qfq | 4,002,008 | 314,717,571 | 2.54% |
| 2026-03-19 | 76.50 | 78.60 | 75.18 | 76.06 | 76.06 | qfq | 2,095,817 | 160,701,399 | -2.30% |
| 2026-03-18 | 76.63 | 78.73 | 76.14 | 77.85 | 77.85 | qfq | 2,593,245 | 200,821,671 | 2.60% |
| 2026-03-17 | 77.00 | 78.88 | 74.99 | 75.88 | 75.88 | qfq | 3,665,633 | 282,503,017 | 1.54% |
| 2026-03-16 | 78.54 | 79.00 | 71.00 | 74.73 | 74.73 | qfq | 5,308,017 | 393,578,860 | -5.16% |
| 2026-03-13 | 80.05 | 81.66 | 78.31 | 78.80 | 78.80 | qfq | 1,898,741 | 151,187,268 | -1.77% |
| 2026-03-12 | 84.50 | 84.50 | 80.01 | 80.22 | 80.22 | qfq | 2,746,025 | 223,057,402 | -5.40% |
| 2026-03-11 | 85.39 | 86.95 | 83.91 | 84.80 | 84.80 | qfq | 2,245,039 | 190,573,783 | -0.63% |
| 2026-03-10 | 85.02 | 87.42 | 84.57 | 85.34 | 85.34 | qfq | 2,401,541 | 206,312,633 | 0.60% |
| 2026-03-09 | 86.00 | 86.80 | 83.07 | 84.83 | 84.83 | qfq | 3,313,767 | 280,223,045 | -2.94% |
| 2026-03-06 | 84.98 | 91.50 | 83.70 | 87.40 | 87.40 | qfq | 4,600,834 | 403,488,714 | 2.51% |
| 2026-03-05 | 83.24 | 87.35 | 81.60 | 85.26 | 85.26 | qfq | 3,491,814 | 295,675,603 | 4.61% |
| 2026-03-04 | 80.24 | 83.80 | 79.50 | 81.50 | 81.50 | qfq | 3,220,495 | 264,443,560 | 0.89% |
| 2026-03-03 | 85.09 | 89.55 | 80.23 | 80.78 | 80.78 | qfq | 4,807,376 | 403,168,181 | -5.44% |
| 2026-03-02 | 80.00 | 85.78 | 79.00 | 85.43 | 85.43 | qfq | 4,551,424 | 379,035,022 | 3.68% |
| 2026-02-27 | 80.48 | 83.38 | 79.81 | 82.40 | 82.40 | qfq | 2,473,181 | 202,734,724 | 1.88% |
| 2026-02-26 | 77.67 | 82.23 | 77.67 | 80.88 | 80.88 | qfq | 3,182,532 | 256,588,605 | 4.15% |
| 2026-02-25 | 79.29 | 79.43 | 77.52 | 77.66 | 77.66 | qfq | 1,922,099 | 149,917,604 | -2.06% |
| 2026-02-24 | 80.80 | 82.00 | 77.70 | 79.29 | 79.29 | qfq | 3,107,565 | 245,857,376 | -0.89% |
| 2026-02-13 | 75.28 | 82.68 | 74.50 | 80.00 | 80.00 | qfq | 4,917,831 | 392,609,078 | 6.27% |
| 2026-02-12 | 74.78 | 76.26 | 74.64 | 75.28 | 75.28 | qfq | 2,403,238 | 181,311,692 | 0.08% |
| 2026-02-11 | 74.31 | 75.78 | 73.61 | 75.22 | 75.22 | qfq | 2,216,388 | 165,557,604 | 1.24% |
| 2026-02-10 | 75.55 | 76.98 | 73.13 | 74.30 | 74.30 | qfq | 4,011,955 | 300,137,987 | -1.65% |
| 2026-02-09 | 74.68 | 76.50 | 73.18 | 75.55 | 75.55 | qfq | 2,752,981 | 206,085,347 | 1.49% |
| 2026-02-06 | 70.92 | 77.08 | 68.50 | 74.44 | 74.44 | qfq | 5,232,800 | 383,795,440 | 6.46% |
| 2026-02-05 | 71.17 | 72.74 | 69.21 | 69.92 | 69.92 | qfq | 1,885,900 | 133,000,473 | -1.74% |
| 2026-02-04 | 72.00 | 72.59 | 70.56 | 71.16 | 71.16 | qfq | 1,422,400 | 101,451,972 | -0.82% |
| 2026-02-03 | 71.23 | 73.00 | 69.35 | 71.75 | 71.75 | qfq | 2,703,645 | 191,075,554 | 0.74% |
| 2026-02-02 | 71.38 | 73.98 | 70.67 | 71.22 | 71.22 | qfq | 2,693,200 | 194,179,523 | -1.93% |
| 2026-01-30 | 73.28 | 74.77 | 72.40 | 72.62 | 72.62 | qfq | 2,134,589 | 156,593,111 | -1.86% |
| 2026-01-29 | 77.30 | 77.87 | 73.39 | 74.00 | 74.00 | qfq | 2,739,812 | 207,891,360 | -3.52% |
| 2026-01-28 | 77.69 | 78.00 | 74.00 | 76.70 | 76.70 | qfq | 3,394,944 | 256,492,513 | -1.22% |
| 2026-01-27 | 76.88 | 78.78 | 74.02 | 77.65 | 77.65 | qfq | 3,038,007 | 232,831,772 | 0.98% |
| 2026-01-26 | 75.50 | 78.50 | 74.43 | 76.90 | 76.90 | qfq | 3,970,869 | 303,640,530 | 1.56% |
| 2026-01-23 | 75.35 | 76.00 | 73.51 | 75.72 | 75.72 | qfq | 2,766,448 | 207,062,673 | 0.49% |
| 2026-01-22 | 75.94 | 77.15 | 74.15 | 75.35 | 75.35 | qfq | 3,326,448 | 252,086,986 | 0.45% |
| 2026-01-21 | 75.00 | 75.55 | 73.53 | 75.01 | 75.01 | qfq | 2,502,700 | 186,440,307 | -0.39% |
| 2026-01-20 | 73.80 | 76.56 | 73.20 | 75.30 | 75.30 | qfq | 3,466,200 | 260,199,179 | 1.81% |
| 2026-01-19 | 71.68 | 76.46 | 70.74 | 73.96 | 73.96 | qfq | 4,742,673 | 348,920,105 | 5.19% |
| 2026-01-16 | 68.00 | 71.36 | 67.50 | 70.31 | 70.31 | qfq | 4,326,410 | 301,001,967 | 5.49% |
| 2026-01-15 | 66.51 | 68.25 | 66.12 | 66.65 | 66.65 | qfq | 2,512,452 | 168,317,882 | -0.60% |
| 2026-01-14 | 70.60 | 71.47 | 66.00 | 67.05 | 67.05 | qfq | 6,014,497 | 408,348,975 | -5.03% |
| 2026-01-13 | 70.95 | 72.99 | 70.60 | 70.60 | 70.60 | qfq | 2,725,800 | 194,897,638 | -0.97% |
| 2026-01-12 | 71.51 | 74.45 | 70.39 | 71.29 | 71.29 | qfq | 3,622,400 | 261,789,594 | 1.28% |
| 2026-01-09 | 70.38 | 70.71 | 69.10 | 70.39 | 70.39 | qfq | 2,699,700 | 189,051,357 | 0.56% |
| 2026-01-08 | 70.61 | 71.67 | 67.77 | 70.00 | 70.00 | qfq | 3,507,500 | 245,550,199 | -1.14% |
| 2026-01-07 | 68.51 | 71.88 | 67.71 | 70.81 | 70.81 | qfq | 4,577,350 | 319,625,161 | 3.36% |
| 2026-01-06 | 68.76 | 69.15 | 67.06 | 68.51 | 68.51 | qfq | 3,120,900 | 213,318,375 | 0.82% |
| 2026-01-05 | 67.77 | 68.95 | 66.69 | 67.95 | 67.95 | qfq | 2,934,434 | 198,987,373 | 0.25% |
| 2025-12-31 | 68.46 | 68.56 | 66.97 | 67.78 | 67.78 | qfq | 2,176,700 | 147,009,699 | 0.25% |
| 2025-12-30 | 68.60 | 69.94 | 67.31 | 67.61 | 67.61 | qfq | 2,063,700 | 141,003,420 | -1.72% |
| 2025-12-29 | 67.81 | 69.69 | 66.45 | 68.79 | 68.79 | qfq | 2,412,600 | 164,903,971 | 1.49% |
| 2025-12-26 | 68.00 | 69.19 | 67.45 | 67.78 | 67.78 | qfq | 1,563,600 | 106,686,898 | -0.56% |
| 2025-12-25 | 69.78 | 69.89 | 67.58 | 68.16 | 68.16 | qfq | 2,027,200 | 138,598,847 | -0.74% |
| 2025-12-24 | 69.28 | 69.75 | 66.73 | 68.67 | 68.67 | qfq | 3,947,200 | 268,425,054 | -0.88% |
| 2025-12-23 | 71.22 | 71.68 | 68.77 | 69.28 | 69.28 | qfq | 3,224,903 | 224,978,063 | -2.93% |
| 2025-12-22 | 71.31 | 72.43 | 70.58 | 71.37 | 71.37 | qfq | 3,019,900 | 215,432,760 | 0.79% |
| 2025-12-19 | 71.75 | 71.75 | 69.35 | 70.81 | 70.81 | qfq | 3,625,196 | 255,484,279 | -0.13% |
| 2025-12-18 | 71.50 | 73.16 | 70.09 | 70.90 | 70.90 | qfq | 5,494,635 | 394,086,249 | -1.77% |
| 2025-12-17 | 68.50 | 72.80 | 67.97 | 72.18 | 72.18 | qfq | 6,968,585 | 493,747,257 | 6.46% |
| 2025-12-16 | 67.77 | 68.88 | 65.21 | 67.80 | 67.80 | qfq | 5,276,479 | 352,428,287 | -0.34% |
| 2025-12-15 | 70.00 | 70.84 | 67.60 | 68.03 | 68.03 | qfq | 6,738,057 | 465,111,388 | -3.38% |
| 2025-12-12 | 68.35 | 70.99 | 66.53 | 70.41 | 70.41 | qfq | 7,911,167 | 546,742,348 | 2.50% |
| 2025-12-11 | 67.41 | 69.50 | 65.00 | 68.69 | 68.69 | qfq | 9,690,399 | 658,243,976 | 2.84% |
| 2025-12-10 | 59.10 | 66.88 | 58.90 | 66.79 | 66.79 | qfq | 10,054,242 | 643,900,544 | 13.32% |
| 2025-12-09 | 57.00 | 59.27 | 56.70 | 58.94 | 58.94 | qfq | 3,579,382 | 208,366,825 | 2.74% |
| 2025-12-08 | 55.25 | 57.77 | 55.16 | 57.37 | 57.37 | qfq | 3,505,537 | 199,226,929 | 4.23% |
| 2025-12-05 | 54.09 | 55.38 | 53.55 | 55.04 | 55.04 | qfq | 2,223,499 | 121,585,397 | 1.94% |
| 2025-12-04 | 53.88 | 54.74 | 53.58 | 53.99 | 53.99 | qfq | 2,461,499 | 133,130,619 | -0.20% |
| 2025-12-03 | 52.32 | 55.00 | 52.22 | 54.10 | 54.10 | qfq | 3,792,078 | 204,921,240 | 3.70% |
| 2025-12-02 | 53.00 | 53.40 | 51.95 | 52.17 | 52.17 | qfq | 2,231,400 | 117,500,011 | -1.57% |
| 2025-12-01 | 52.78 | 53.30 | 51.91 | 53.00 | 53.00 | qfq | 1,638,900 | 86,480,731 | 0.63% |
| 2025-11-28 | 51.87 | 52.98 | 51.82 | 52.67 | 52.67 | qfq | 1,441,345 | 75,596,058 | 1.64% |
| 2025-11-27 | 53.30 | 53.98 | 51.71 | 51.82 | 51.82 | qfq | 2,348,963 | 124,154,075 | -1.80% |
| 2025-11-26 | 50.40 | 54.00 | 49.68 | 52.77 | 52.77 | qfq | 3,726,598 | 196,200,747 | 4.74% |
| 2025-11-25 | 48.99 | 50.50 | 48.32 | 50.38 | 50.38 | qfq | 2,273,580 | 113,412,571 | 4.28% |
| 2025-11-24 | 49.00 | 49.60 | 47.82 | 48.31 | 48.31 | qfq | 1,889,346 | 91,637,496 | -0.60% |
| 2025-11-21 | 51.01 | 51.97 | 48.35 | 48.60 | 48.60 | qfq | 3,600,100 | 179,498,078 | -6.59% |
| 2025-11-20 | 51.70 | 53.35 | 51.36 | 52.03 | 52.03 | qfq | 2,806,005 | 147,267,904 | 1.54% |
| 2025-11-19 | 52.19 | 52.41 | 50.28 | 51.24 | 51.24 | qfq | 2,333,804 | 119,945,218 | -1.84% |
| 2025-11-18 | 52.90 | 53.07 | 51.71 | 52.20 | 52.20 | qfq | 2,166,400 | 113,072,000 | -1.69% |
| 2025-11-17 | 54.86 | 55.51 | 52.73 | 53.10 | 53.10 | qfq | 3,000,576 | 161,298,610 | -3.19% |
| 2025-11-14 | 56.00 | 56.43 | 54.85 | 54.85 | 54.85 | qfq | 3,138,526 | 174,579,934 | -2.04% |
| 2025-11-13 | 56.06 | 58.18 | 55.00 | 55.99 | 55.99 | qfq | 5,318,050 | 300,903,709 | -0.14% |
| 2025-11-12 | 54.55 | 56.80 | 53.58 | 56.07 | 56.07 | qfq | 5,166,350 | 286,640,326 | 2.88% |
| 2025-11-11 | 54.00 | 55.19 | 53.02 | 54.50 | 54.50 | qfq | 4,712,687 | 254,278,031 | 1.96% |
| 2025-11-10 | 52.02 | 54.00 | 51.53 | 53.45 | 53.45 | qfq | 5,003,450 | 265,063,674 | 2.77% |
| 2025-11-07 | 51.49 | 53.31 | 50.54 | 52.01 | 52.01 | qfq | 3,662,700 | 190,099,198 | 0.97% |
| 2025-11-06 | 50.83 | 52.00 | 50.01 | 51.51 | 51.51 | qfq | 2,476,200 | 125,924,281 | 1.34% |
| 2025-11-05 | 50.40 | 51.30 | 48.74 | 50.83 | 50.83 | qfq | 2,982,419 | 149,152,182 | 0.02% |
| 2025-11-04 | 51.92 | 52.08 | 50.09 | 50.82 | 50.82 | qfq | 3,196,707 | 162,454,041 | -2.27% |
| 2025-11-03 | 51.00 | 52.77 | 50.11 | 52.00 | 52.00 | qfq | 2,744,500 | 140,669,501 | 1.50% |
| 2025-10-31 | 51.63 | 52.75 | 50.50 | 51.23 | 51.23 | qfq | 3,902,593 | 201,433,861 | -0.72% |
| 2025-10-30 | 52.40 | 53.75 | 51.60 | 51.60 | 51.60 | qfq | 3,902,581 | 204,476,540 | -2.01% |
| 2025-10-29 | 50.60 | 53.19 | 50.21 | 52.66 | 52.66 | qfq | 4,398,850 | 230,259,374 | 3.70% |
| 2025-10-28 | 50.00 | 51.45 | 50.00 | 50.78 | 50.78 | qfq | 4,356,658 | 221,292,161 | 0.30% |
| 2025-10-27 | 48.32 | 51.59 | 47.53 | 50.63 | 50.63 | qfq | 8,650,821 | 431,381,604 | 6.37% |
| 2025-10-24 | 47.01 | 48.95 | 46.80 | 47.60 | 47.60 | qfq | 4,920,458 | 234,401,653 | 1.04% |
| 2025-10-23 | 48.45 | 48.96 | 46.30 | 47.11 | 47.11 | qfq | 3,572,405 | 168,131,664 | -3.21% |
| 2025-10-22 | 49.20 | 49.47 | 48.40 | 48.67 | 48.67 | qfq | 2,160,150 | 105,639,667 | -1.36% |
| 2025-10-21 | 48.32 | 50.44 | 48.10 | 49.34 | 49.34 | qfq | 5,032,848 | 250,592,452 | 2.11% |
| 2025-10-20 | 47.55 | 49.50 | 47.15 | 48.32 | 48.32 | qfq | 3,264,540 | 157,971,349 | 3.47% |
| 2025-10-17 | 48.35 | 48.90 | 46.30 | 46.70 | 46.70 | qfq | 2,679,823 | 126,429,505 | -3.43% |
| 2025-10-16 | 48.00 | 49.66 | 47.65 | 48.36 | 48.36 | qfq | 2,940,471 | 144,077,943 | 0.02% |
| 2025-10-15 | 46.91 | 48.80 | 46.04 | 48.35 | 48.35 | qfq | 3,649,007 | 173,496,768 | 3.89% |
| 2025-10-14 | 49.50 | 50.20 | 45.92 | 46.54 | 46.54 | qfq | 6,658,802 | 316,417,918 | -4.53% |
| 2025-10-13 | 45.31 | 49.23 | 45.31 | 48.75 | 48.75 | qfq | 3,523,554 | 168,862,025 | 0.60% |
| 2025-10-10 | 48.58 | 50.12 | 48.18 | 48.46 | 48.46 | qfq | 4,110,435 | 201,559,784 | -0.45% |
| 2025-10-09 | 50.33 | 50.74 | 48.38 | 48.68 | 48.68 | qfq | 3,930,050 | 193,320,876 | -1.30% |
| 2025-09-30 | 49.87 | 50.53 | 48.85 | 49.32 | 49.32 | qfq | 3,570,200 | 177,196,410 | -1.28% |
| 2025-09-29 | 49.00 | 51.15 | 48.80 | 49.96 | 49.96 | qfq | 4,748,650 | 238,450,268 | 3.69% |
| 2025-09-26 | 50.10 | 50.61 | 48.08 | 48.18 | 48.18 | qfq | 3,503,100 | 170,929,491 | -3.91% |
| 2025-09-25 | 50.80 | 51.77 | 50.08 | 50.14 | 50.14 | qfq | 3,331,200 | 168,798,445 | -1.84% |
| 2025-09-24 | 48.16 | 51.87 | 46.25 | 51.08 | 51.08 | qfq | 6,776,284 | 340,716,698 | 5.06% |
| 2025-09-23 | 50.13 | 51.64 | 47.20 | 48.62 | 48.62 | qfq | 5,657,651 | 280,499,105 | -0.63% |
| 2025-09-22 | 48.88 | 49.66 | 48.38 | 48.93 | 48.93 | qfq | 3,167,548 | 155,345,739 | 0.27% |
| 2025-09-19 | 49.13 | 49.45 | 48.25 | 48.80 | 48.80 | qfq | 4,246,252 | 206,924,886 | -0.20% |
| 2025-09-18 | 49.63 | 51.16 | 48.20 | 48.90 | 48.90 | qfq | 9,303,500 | 462,601,218 | -2.36% |
| 2025-09-17 | 51.63 | 51.87 | 49.00 | 50.08 | 50.08 | qfq | 6,843,052 | 345,667,894 | -3.00% |
| 2025-09-16 | 46.00 | 51.90 | 45.50 | 51.63 | 51.63 | qfq | 8,836,952 | 430,107,338 | 11.54% |
| 2025-09-15 | 47.37 | 47.73 | 45.84 | 46.29 | 46.29 | qfq | 3,713,487 | 172,329,875 | -3.12% |
| 2025-09-12 | 48.00 | 48.70 | 47.20 | 47.78 | 47.78 | qfq | 3,733,000 | 178,491,195 | -0.46% |
| 2025-09-11 | 46.45 | 48.75 | 45.89 | 48.00 | 48.00 | qfq | 4,815,694 | 229,179,644 | 3.34% |
| 2025-09-10 | 46.78 | 47.66 | 46.14 | 46.45 | 46.45 | qfq | 3,185,813 | 149,010,643 | -0.92% |
| 2025-09-09 | 48.15 | 48.35 | 46.16 | 46.88 | 46.88 | qfq | 2,946,000 | 138,495,947 | -2.64% |
| 2025-09-08 | 46.34 | 48.70 | 45.81 | 48.15 | 48.15 | qfq | 4,441,894 | 212,232,116 | 3.88% |
| 2025-09-05 | 45.64 | 46.87 | 45.51 | 46.35 | 46.35 | qfq | 4,361,729 | 201,438,784 | 1.58% |
| 2025-09-04 | 47.00 | 48.00 | 44.70 | 45.63 | 45.63 | qfq | 5,476,400 | 252,678,642 | -2.94% |
| 2025-09-03 | 48.17 | 49.80 | 46.45 | 47.01 | 47.01 | qfq | 7,644,803 | 365,726,286 | -4.06% |
| 2025-09-02 | 52.26 | 57.23 | 48.16 | 49.00 | 49.00 | qfq | 11,580,403 | 599,067,226 | -4.46% |
| 2025-09-01 | 51.91 | 52.80 | 49.31 | 51.29 | 51.29 | qfq | 7,353,371 | 374,616,415 | 0.53% |
| 2025-08-29 | 50.92 | 52.28 | 50.13 | 51.02 | 51.02 | qfq | 6,111,874 | 312,476,838 | 0.14% |
| 2025-08-28 | 47.20 | 51.84 | 47.20 | 50.95 | 50.95 | qfq | 7,385,915 | 368,217,329 | 5.73% |
| 2025-08-27 | 49.36 | 50.52 | 48.19 | 48.19 | 48.19 | qfq | 5,254,146 | 259,096,350 | -2.37% |
| 2025-08-26 | 49.80 | 50.50 | 48.00 | 49.36 | 49.36 | qfq | 7,355,207 | 361,600,344 | -3.06% |
| 2025-08-25 | 48.75 | 51.50 | 48.75 | 50.92 | 50.92 | qfq | 6,108,222 | 308,729,105 | 4.58% |
| 2025-08-22 | 47.00 | 49.17 | 46.09 | 48.69 | 48.69 | qfq | 6,053,958 | 288,758,513 | 1.06% |
| 2025-08-21 | 49.38 | 49.70 | 47.59 | 48.18 | 48.18 | qfq | 4,623,167 | 223,369,653 | -2.67% |
| 2025-08-20 | 48.70 | 49.95 | 47.54 | 49.50 | 49.50 | qfq | 4,559,300 | 223,153,685 | 0.79% |
| 2025-08-19 | 48.76 | 49.38 | 47.00 | 49.11 | 49.11 | qfq | 6,317,000 | 305,815,305 | 0.14% |
| 2025-08-18 | 48.79 | 50.00 | 48.23 | 49.04 | 49.04 | qfq | 6,901,960 | 339,156,067 | 0.10% |
| 2025-08-15 | 47.50 | 49.30 | 47.00 | 48.99 | 48.99 | qfq | 6,771,500 | 325,980,662 | 2.08% |
| 2025-08-14 | 50.63 | 51.50 | 47.90 | 47.99 | 47.99 | qfq | 9,302,100 | 455,239,459 | -5.94% |
| 2025-08-13 | 50.95 | 52.39 | 50.00 | 51.02 | 51.02 | qfq | 7,983,218 | 408,953,594 | 0.08% |
| 2025-08-12 | 50.40 | 51.46 | 48.50 | 50.98 | 50.98 | qfq | 9,133,658 | 462,044,382 | -1.20% |
| 2025-08-11 | 45.66 | 51.60 | 45.57 | 51.60 | 51.60 | qfq | 13,994,743 | 694,965,203 | 16.11% |
| 2025-08-08 | 44.80 | 46.10 | 44.11 | 44.44 | 44.44 | qfq | 5,896,752 | 265,442,237 | -1.46% |
| 2025-08-07 | 45.01 | 45.58 | 43.81 | 45.10 | 45.10 | qfq | 5,792,269 | 259,036,900 | -0.31% |
| 2025-08-06 | 43.08 | 45.80 | 42.34 | 45.24 | 45.24 | qfq | 9,139,309 | 405,602,872 | 4.17% |
| 2025-08-05 | 42.50 | 44.98 | 42.14 | 43.43 | 43.43 | qfq | 10,916,878 | 477,766,837 | 3.95% |
| 2025-08-04 | 42.00 | 42.50 | 40.00 | 41.78 | 41.78 | qfq | 7,667,800 | 319,073,705 | -0.45% |
| 2025-08-01 | 40.13 | 42.71 | 40.13 | 41.97 | 41.97 | qfq | 12,051,240 | 501,271,193 | 3.63% |
| 2025-07-31 | 42.24 | 43.00 | 40.25 | 40.50 | 40.50 | qfq | 12,202,900 | 506,134,555 | -2.92% |
| 2025-07-30 | 44.53 | 44.77 | 40.23 | 41.72 | 41.72 | qfq | 18,024,265 | 747,966,094 | -5.42% |
| 2025-07-29 | 44.73 | 45.30 | 42.07 | 44.11 | 44.11 | qfq | 16,593,889 | 727,224,331 | -0.43% |
| 2025-07-28 | 42.84 | 44.48 | 41.08 | 44.30 | 44.30 | qfq | 16,702,259 | 714,153,457 | 13.42% |
| 2025-07-25 | 34.60 | 39.58 | 34.20 | 39.06 | 39.06 | qfq | 10,517,530 | 394,315,706 | 13.38% |
| 2025-07-24 | 34.33 | 34.76 | 34.01 | 34.45 | 34.45 | qfq | 1,912,952 | 65,685,459 | 0.35% |
| 2025-07-23 | 34.61 | 34.73 | 33.90 | 34.33 | 34.33 | qfq | 2,186,900 | 74,925,187 | -0.81% |
| 2025-07-22 | 33.78 | 35.48 | 33.75 | 34.61 | 34.61 | qfq | 4,608,300 | 160,678,506 | 2.03% |
| 2025-07-21 | 34.70 | 34.71 | 33.13 | 33.92 | 33.92 | qfq | 4,651,800 | 157,627,366 | -2.72% |
| 2025-07-18 | 35.23 | 35.86 | 34.72 | 34.87 | 34.87 | qfq | 3,781,000 | 132,885,863 | -1.02% |
| 2025-07-17 | 34.86 | 35.48 | 34.85 | 35.23 | 35.23 | qfq | 2,649,300 | 93,233,569 | 1.09% |
| 2025-07-16 | 34.63 | 35.09 | 34.30 | 34.85 | 34.85 | qfq | 3,183,600 | 110,526,914 | 0.64% |
| 2025-07-15 | 33.90 | 35.46 | 33.88 | 34.63 | 34.63 | qfq | 3,879,898 | 135,106,408 | 1.41% |
| 2025-07-14 | 33.00 | 34.51 | 32.65 | 34.15 | 34.15 | qfq | 4,124,406 | 139,480,473 | 4.12% |
| 2025-07-11 | 32.82 | 33.37 | 32.50 | 32.80 | 32.80 | qfq | 2,325,272 | 76,412,642 | 0.06% |
| 2025-07-10 | 33.93 | 34.10 | 32.60 | 32.78 | 32.73 | qfq | 4,125,236 | 136,131,342 | -3.39% |
| 2025-07-09 | 33.90 | 34.60 | 33.65 | 33.93 | 33.88 | qfq | 3,710,600 | 126,611,193 | -0.21% |
| 2025-07-08 | 33.00 | 34.29 | 32.80 | 34.00 | 33.95 | qfq | 3,908,407 | 131,938,220 | 2.81% |
| 2025-07-07 | 32.50 | 33.24 | 32.20 | 33.07 | 33.02 | qfq | 2,536,700 | 83,075,859 | 0.95% |
| 2025-07-04 | 33.14 | 33.28 | 32.27 | 32.76 | 32.71 | qfq | 3,600,500 | 117,301,249 | -1.21% |
| 2025-07-03 | 33.07 | 33.46 | 32.71 | 33.16 | 33.11 | qfq | 2,800,500 | 92,659,456 | 0.12% |
| 2025-07-02 | 32.50 | 33.80 | 32.30 | 33.12 | 33.07 | qfq | 4,646,746 | 153,619,683 | 2.44% |
| 2025-07-01 | 32.44 | 33.00 | 32.01 | 32.33 | 32.28 | qfq | 3,348,900 | 108,573,651 | -0.37% |
| 2025-06-30 | 31.88 | 32.50 | 31.75 | 32.45 | 32.40 | qfq | 3,364,800 | 108,386,598 | 1.79% |
| 2025-06-27 | 31.49 | 32.04 | 30.85 | 31.88 | 31.83 | qfq | 4,209,700 | 132,935,806 | 1.24% |
| 2025-06-26 | 30.00 | 32.37 | 30.00 | 31.49 | 31.44 | qfq | 7,415,857 | 231,814,601 | 4.79% |
| 2025-06-25 | 30.01 | 30.49 | 29.87 | 30.05 | 30.00 | qfq | 1,561,600 | 46,943,950 | 0.17% |
| 2025-06-24 | 29.68 | 30.30 | 29.55 | 30.00 | 29.95 | qfq | 1,578,000 | 47,393,170 | 1.04% |
| 2025-06-23 | 29.30 | 29.75 | 28.80 | 29.69 | 29.64 | qfq | 1,721,300 | 50,596,738 | 1.33% |
| 2025-06-20 | 29.16 | 29.95 | 29.15 | 29.30 | 29.26 | qfq | 1,470,800 | 43,223,671 | -1.01% |
| 2025-06-19 | 30.15 | 30.52 | 29.45 | 29.60 | 29.55 | qfq | 2,503,900 | 75,024,933 | -2.79% |
| 2025-06-18 | 30.27 | 30.80 | 29.85 | 30.45 | 30.40 | qfq | 2,532,587 | 77,013,368 | 0.33% |
| 2025-06-17 | 29.94 | 30.65 | 29.82 | 30.35 | 30.30 | qfq | 3,291,201 | 99,742,091 | 1.30% |
| 2025-06-16 | 29.50 | 30.68 | 29.29 | 29.96 | 29.91 | qfq | 3,180,100 | 95,440,743 | 2.15% |
| 2025-06-13 | 29.24 | 29.87 | 29.16 | 29.33 | 29.29 | qfq | 2,501,200 | 73,609,570 | -0.03% |
| 2025-06-12 | 29.75 | 29.80 | 29.14 | 29.34 | 29.30 | qfq | 2,968,500 | 87,463,009 | -1.38% |
| 2025-06-11 | 27.56 | 30.29 | 27.45 | 29.75 | 29.70 | qfq | 8,454,265 | 247,819,936 | 8.38% |
| 2025-06-10 | 27.20 | 27.90 | 26.86 | 27.45 | 27.41 | qfq | 2,990,000 | 81,877,181 | 0.81% |
| 2025-06-09 | 27.49 | 27.65 | 26.81 | 27.23 | 27.19 | qfq | 3,262,800 | 88,802,734 | -0.62% |
| 2025-06-06 | 28.31 | 28.58 | 27.10 | 27.40 | 27.36 | qfq | 2,636,053 | 72,835,933 | -2.46% |
| 2025-06-05 | 28.28 | 28.30 | 27.80 | 28.09 | 28.05 | qfq | 1,719,688 | 48,179,579 | -0.32% |
| 2025-06-04 | 27.81 | 29.00 | 27.68 | 28.18 | 28.14 | qfq | 2,224,000 | 62,794,201 | 1.33% |
| 2025-06-03 | 27.55 | 27.96 | 27.31 | 27.81 | 27.77 | qfq | 1,265,700 | 35,070,199 | 0.94% |
| 2025-05-30 | 28.00 | 28.32 | 27.28 | 27.55 | 27.51 | qfq | 1,556,700 | 43,070,326 | -2.30% |
| 2025-05-29 | 27.90 | 28.22 | 27.21 | 28.20 | 28.16 | qfq | 1,995,200 | 55,413,946 | 2.10% |
| 2025-05-28 | 27.91 | 28.20 | 27.50 | 27.62 | 27.58 | qfq | 1,697,500 | 47,215,506 | -0.29% |
| 2025-05-27 | 28.17 | 28.20 | 27.51 | 27.70 | 27.66 | qfq | 1,320,200 | 36,587,901 | -2.05% |
| 2025-05-26 | 28.16 | 28.49 | 27.96 | 28.28 | 28.24 | qfq | 1,488,100 | 41,947,634 | 0.07% |
| 2025-05-23 | 28.65 | 29.10 | 28.07 | 28.26 | 28.22 | qfq | 2,882,400 | 82,007,697 | -1.36% |
| 2025-05-22 | 29.86 | 29.86 | 28.60 | 28.65 | 28.61 | qfq | 3,249,043 | 94,210,910 | -3.47% |
| 2025-05-21 | 30.30 | 30.30 | 29.52 | 29.68 | 29.63 | qfq | 2,380,000 | 70,815,596 | -2.08% |
| 2025-05-20 | 30.30 | 30.55 | 29.91 | 30.31 | 30.26 | qfq | 1,769,700 | 53,645,591 | 0.56% |
| 2025-05-19 | 29.93 | 30.23 | 29.60 | 30.14 | 30.09 | qfq | 1,576,600 | 47,279,245 | 0.80% |
| 2025-05-16 | 29.80 | 30.35 | 29.78 | 29.90 | 29.85 | qfq | 1,960,500 | 59,024,340 | -0.17% |
| 2025-05-15 | 29.83 | 30.10 | 29.00 | 29.95 | 29.90 | qfq | 2,036,500 | 60,540,179 | -0.03% |
| 2025-05-14 | 30.42 | 31.13 | 29.50 | 29.96 | 29.91 | qfq | 2,644,900 | 79,233,145 | -1.48% |
| 2025-05-13 | 30.40 | 31.20 | 29.71 | 30.41 | 30.36 | qfq | 3,023,700 | 91,802,191 | 1.13% |
| 2025-05-12 | 30.86 | 30.94 | 29.74 | 30.07 | 30.02 | qfq | 3,014,600 | 90,606,712 | -1.41% |
| 2025-05-09 | 31.00 | 31.17 | 30.34 | 30.50 | 30.45 | qfq | 2,578,100 | 79,222,895 | -1.33% |
| 2025-05-08 | 30.19 | 31.13 | 29.80 | 30.91 | 30.86 | qfq | 3,198,100 | 98,524,320 | 2.32% |
| 2025-05-07 | 30.45 | 31.27 | 29.80 | 30.21 | 30.16 | qfq | 2,768,200 | 83,848,386 | 0.87% |
| 2025-05-06 | 29.30 | 30.20 | 29.15 | 29.95 | 29.90 | qfq | 3,036,200 | 90,389,792 | 3.60% |
| 2025-04-30 | 28.84 | 29.39 | 28.78 | 28.91 | 28.87 | qfq | 1,926,200 | 55,880,701 | 0.00% |
| 2025-04-29 | 28.74 | 29.26 | 28.42 | 28.91 | 28.87 | qfq | 1,466,000 | 42,409,287 | 0.80% |
| 2025-04-28 | 29.48 | 29.56 | 28.50 | 28.68 | 28.64 | qfq | 1,916,300 | 55,408,420 | -2.68% |
| 2025-04-25 | 29.65 | 29.97 | 29.42 | 29.47 | 29.43 | qfq | 2,420,700 | 71,902,554 | -0.84% |
| 2025-04-24 | 28.75 | 30.29 | 28.07 | 29.72 | 29.67 | qfq | 5,998,300 | 177,191,160 | 2.91% |
| 2025-04-23 | 27.95 | 29.35 | 27.95 | 28.88 | 28.84 | qfq | 4,414,543 | 126,967,747 | 3.96% |
| 2025-04-22 | 28.50 | 28.50 | 26.91 | 27.78 | 27.74 | qfq | 2,827,600 | 78,730,162 | 1.39% |
| 2025-04-21 | 27.20 | 27.50 | 26.82 | 27.40 | 27.36 | qfq | 2,365,043 | 64,409,626 | 0.74% |
| 2025-04-18 | 27.57 | 27.58 | 26.80 | 27.20 | 27.16 | qfq | 1,987,600 | 53,961,609 | -0.77% |
| 2025-04-17 | 27.73 | 28.47 | 27.40 | 27.41 | 27.37 | qfq | 2,291,400 | 63,905,959 | -1.65% |
| 2025-04-16 | 29.30 | 29.30 | 27.69 | 27.87 | 27.83 | qfq | 3,451,238 | 97,460,893 | -4.03% |
| 2025-04-15 | 29.02 | 29.50 | 28.74 | 29.04 | 29.00 | qfq | 2,627,738 | 76,232,529 | -0.58% |
| 2025-04-14 | 28.66 | 29.63 | 28.18 | 29.21 | 29.17 | qfq | 4,406,000 | 127,258,808 | 4.06% |
| 2025-04-11 | 26.49 | 28.35 | 26.27 | 28.07 | 28.03 | qfq | 4,472,100 | 123,756,322 | 3.96% |
| 2025-04-10 | 27.80 | 28.44 | 26.96 | 27.00 | 26.96 | qfq | 5,295,200 | 146,804,589 | 0.15% |
| 2025-04-09 | 24.96 | 27.26 | 23.55 | 26.96 | 26.92 | qfq | 5,003,925 | 129,410,337 | 5.48% |
| 2025-04-08 | 26.40 | 27.58 | 25.08 | 25.56 | 25.52 | qfq | 4,816,925 | 124,926,889 | -3.18% |
| 2025-04-07 | 26.40 | 27.99 | 24.89 | 26.40 | 26.36 | qfq | 7,755,674 | 204,888,041 | -6.71% |
| 2025-04-03 | 28.70 | 29.18 | 28.06 | 28.30 | 28.26 | qfq | 2,230,427 | 63,834,079 | -2.98% |
| 2025-04-02 | 28.49 | 29.80 | 28.49 | 29.17 | 29.13 | qfq | 2,903,900 | 85,053,386 | 1.71% |
| 2025-04-01 | 28.20 | 28.93 | 27.92 | 28.68 | 28.64 | qfq | 3,473,400 | 98,868,353 | 1.96% |
| 2025-03-31 | 28.83 | 28.95 | 27.64 | 28.13 | 28.09 | qfq | 3,664,031 | 102,968,895 | -1.95% |
| 2025-03-28 | 29.19 | 29.31 | 28.27 | 28.69 | 28.65 | qfq | 3,940,231 | 113,527,131 | -1.85% |
| 2025-03-27 | 30.16 | 30.23 | 29.17 | 29.23 | 29.19 | qfq | 3,065,100 | 90,624,240 | -3.08% |
| 2025-03-26 | 29.94 | 30.40 | 29.53 | 30.16 | 30.11 | qfq | 1,976,500 | 59,587,640 | 0.73% |
| 2025-03-25 | 30.89 | 31.06 | 29.70 | 29.94 | 29.89 | qfq | 2,327,970 | 70,261,249 | -2.95% |
| 2025-03-24 | 31.40 | 31.90 | 30.40 | 30.85 | 30.80 | qfq | 3,040,246 | 94,340,905 | -2.74% |
| 2025-03-21 | 32.60 | 32.60 | 31.20 | 31.72 | 31.67 | qfq | 2,670,300 | 84,579,855 | -2.16% |
| 2025-03-20 | 32.80 | 32.83 | 32.25 | 32.42 | 32.37 | qfq | 1,848,300 | 60,056,331 | -0.43% |
| 2025-03-19 | 32.88 | 33.07 | 32.22 | 32.56 | 32.51 | qfq | 2,288,946 | 74,610,870 | -1.54% |
| 2025-03-18 | 33.49 | 33.83 | 32.70 | 33.07 | 33.02 | qfq | 2,366,100 | 78,304,142 | -0.93% |
| 2025-03-17 | 33.87 | 33.89 | 33.14 | 33.38 | 33.33 | qfq | 1,815,000 | 60,605,504 | -0.63% |
| 2025-03-14 | 33.25 | 33.71 | 32.71 | 33.59 | 33.54 | qfq | 2,349,937 | 78,170,376 | 0.84% |
| 2025-03-13 | 34.77 | 34.86 | 32.70 | 33.31 | 33.26 | qfq | 3,877,178 | 129,450,787 | -3.28% |
| 2025-03-12 | 35.04 | 35.28 | 34.23 | 34.44 | 34.39 | qfq | 3,574,897 | 123,935,669 | -1.32% |
| 2025-03-11 | 34.65 | 35.24 | 34.08 | 34.90 | 34.85 | qfq | 3,529,563 | 122,307,906 | -1.44% |
| 2025-03-10 | 35.03 | 35.80 | 34.60 | 35.41 | 35.36 | qfq | 4,819,985 | 170,216,951 | 1.90% |
| 2025-03-07 | 35.01 | 35.33 | 34.33 | 34.75 | 34.70 | qfq | 4,014,582 | 139,529,074 | -0.71% |
| 2025-03-06 | 33.75 | 35.96 | 33.50 | 35.00 | 34.95 | qfq | 7,985,626 | 279,285,360 | 3.64% |
| 2025-03-05 | 33.30 | 34.39 | 33.22 | 33.77 | 33.72 | qfq | 5,578,546 | 188,559,951 | 0.87% |
| 2025-03-04 | 33.30 | 35.00 | 33.20 | 33.48 | 33.43 | qfq | 8,798,986 | 299,701,453 | 4.46% |
| 2025-03-03 | 32.09 | 33.00 | 31.26 | 32.05 | 32.00 | qfq | 3,728,424 | 120,417,384 | 0.16% |
| 2025-02-28 | 34.12 | 34.12 | 31.86 | 32.00 | 31.95 | qfq | 5,316,600 | 172,412,832 | -6.30% |
| 2025-02-27 | 33.91 | 34.21 | 33.30 | 34.15 | 34.10 | qfq | 4,128,002 | 139,546,558 | 0.29% |
| 2025-02-26 | 32.40 | 34.77 | 32.33 | 34.05 | 34.00 | qfq | 8,760,282 | 295,671,760 | 5.78% |
| 2025-02-25 | 31.00 | 32.60 | 30.85 | 32.19 | 32.14 | qfq | 5,466,310 | 174,608,014 | 2.35% |
| 2025-02-24 | 31.49 | 31.90 | 30.51 | 31.45 | 31.40 | qfq | 6,017,200 | 188,137,984 | -0.91% |
| 2025-02-21 | 30.75 | 31.96 | 29.76 | 31.74 | 31.69 | qfq | 7,453,418 | 232,173,930 | 5.06% |
| 2025-02-20 | 28.92 | 30.34 | 28.62 | 30.21 | 30.16 | qfq | 5,004,264 | 148,594,600 | 4.50% |
| 2025-02-19 | 28.34 | 29.00 | 28.00 | 28.91 | 28.87 | qfq | 3,040,400 | 87,424,495 | 1.90% |
| 2025-02-18 | 29.11 | 30.23 | 27.96 | 28.37 | 28.33 | qfq | 5,181,970 | 150,628,964 | -2.78% |
| 2025-02-17 | 28.95 | 29.52 | 28.72 | 29.18 | 29.14 | qfq | 3,361,479 | 97,892,782 | 1.07% |
| 2025-02-14 | 29.14 | 29.40 | 28.40 | 28.87 | 28.83 | qfq | 5,162,140 | 149,081,886 | -2.17% |
| 2025-02-13 | 29.98 | 30.10 | 29.23 | 29.51 | 29.47 | qfq | 3,239,786 | 95,884,658 | -1.96% |
| 2025-02-12 | 29.79 | 30.20 | 29.30 | 30.10 | 30.05 | qfq | 3,324,940 | 99,237,325 | 1.45% |
| 2025-02-11 | 29.94 | 30.26 | 29.45 | 29.67 | 29.62 | qfq | 2,919,000 | 86,887,701 | -1.13% |
| 2025-02-10 | 30.43 | 30.66 | 29.69 | 30.01 | 29.96 | qfq | 3,727,179 | 111,689,315 | -1.38% |
| 2025-02-07 | 30.80 | 31.01 | 30.10 | 30.43 | 30.38 | qfq | 5,253,145 | 160,547,109 | -1.52% |
| 2025-02-06 | 30.00 | 31.10 | 29.53 | 30.90 | 30.85 | qfq | 4,137,900 | 126,347,408 | 2.97% |
| 2025-02-05 | 29.86 | 30.69 | 29.59 | 30.01 | 29.96 | qfq | 2,593,843 | 78,099,528 | 1.63% |
| 2025-01-27 | 29.88 | 29.96 | 29.22 | 29.53 | 29.49 | qfq | 1,851,400 | 54,716,077 | -0.57% |
| 2025-01-24 | 29.40 | 30.27 | 29.30 | 29.70 | 29.65 | qfq | 2,428,365 | 72,385,309 | 0.34% |
| 2025-01-23 | 31.09 | 31.20 | 29.60 | 29.60 | 29.55 | qfq | 4,064,928 | 123,256,232 | -3.86% |
| 2025-01-22 | 29.80 | 30.79 | 29.36 | 30.79 | 30.74 | qfq | 4,279,700 | 129,731,880 | 3.32% |
| 2025-01-21 | 30.30 | 30.45 | 29.49 | 29.80 | 29.75 | qfq | 4,985,811 | 149,037,785 | -1.49% |
| 2025-01-20 | 30.15 | 30.95 | 29.76 | 30.25 | 30.20 | qfq | 4,031,951 | 122,156,047 | 0.33% |
| 2025-01-17 | 30.52 | 31.03 | 29.81 | 30.15 | 30.10 | qfq | 4,214,777 | 127,989,435 | -1.79% |
| 2025-01-16 | 33.35 | 33.50 | 30.20 | 30.70 | 30.65 | qfq | 8,010,810 | 251,869,039 | -5.63% |
| 2025-01-15 | 31.68 | 33.05 | 31.31 | 32.53 | 32.48 | qfq | 7,328,122 | 236,759,944 | 1.85% |
| 2025-01-14 | 31.74 | 32.24 | 30.80 | 31.94 | 31.89 | qfq | 6,836,700 | 216,442,187 | 1.82% |
| 2025-01-13 | 29.66 | 31.48 | 29.00 | 31.37 | 31.32 | qfq | 6,583,560 | 201,052,622 | 3.87% |
| 2025-01-10 | 29.78 | 31.80 | 29.60 | 30.20 | 30.15 | qfq | 6,949,858 | 214,709,274 | 1.21% |
| 2025-01-09 | 29.70 | 30.47 | 29.31 | 29.84 | 29.79 | qfq | 3,002,500 | 90,005,399 | 0.37% |
| 2025-01-08 | 29.47 | 30.16 | 28.49 | 29.73 | 29.68 | qfq | 3,382,703 | 99,443,206 | 0.24% |
| 2025-01-07 | 27.70 | 29.66 | 27.30 | 29.66 | 29.61 | qfq | 4,122,500 | 118,095,225 | 6.00% |
| 2025-01-06 | 28.20 | 28.99 | 26.96 | 27.98 | 27.94 | qfq | 4,152,560 | 115,569,543 | -1.34% |
| 2025-01-03 | 28.99 | 30.00 | 27.96 | 28.36 | 28.32 | qfq | 4,677,609 | 134,966,816 | -2.04% |
| 2025-01-02 | 28.68 | 30.09 | 28.46 | 28.95 | 28.91 | qfq | 4,027,443 | 117,675,097 | 0.94% |
| 2024-12-31 | 30.30 | 30.30 | 28.49 | 28.68 | 28.64 | qfq | 3,644,600 | 106,396,169 | -3.92% |
| 2024-12-30 | 29.90 | 30.39 | 29.10 | 29.85 | 29.80 | qfq | 3,080,265 | 91,890,293 | -0.57% |
| 2024-12-27 | 30.34 | 30.89 | 29.89 | 30.02 | 29.97 | qfq | 3,985,900 | 120,830,700 | -1.61% |
| 2024-12-26 | 29.35 | 30.78 | 28.87 | 30.51 | 30.46 | qfq | 6,121,181 | 184,576,843 | 2.14% |
| 2024-12-25 | 29.38 | 30.20 | 27.70 | 29.87 | 29.82 | qfq | 6,508,137 | 189,052,948 | 1.63% |
| 2024-12-24 | 29.24 | 30.85 | 28.80 | 29.39 | 29.35 | qfq | 5,227,932 | 155,488,673 | 1.10% |
| 2024-12-23 | 30.20 | 30.37 | 28.96 | 29.07 | 29.03 | qfq | 3,776,441 | 111,780,722 | -4.53% |
| 2024-12-20 | 29.60 | 30.76 | 29.51 | 30.45 | 30.40 | qfq | 4,829,050 | 146,489,811 | 2.49% |
| 2024-12-19 | 28.79 | 29.92 | 28.40 | 29.71 | 29.66 | qfq | 3,704,200 | 109,340,826 | 2.06% |
| 2024-12-18 | 28.17 | 29.20 | 27.30 | 29.11 | 29.07 | qfq | 4,808,346 | 136,599,962 | 3.23% |
| 2024-12-17 | 29.65 | 29.94 | 27.68 | 28.20 | 28.16 | qfq | 4,889,546 | 141,304,473 | -4.86% |
| 2024-12-16 | 29.97 | 30.42 | 29.11 | 29.64 | 29.59 | qfq | 3,714,400 | 109,942,311 | -1.13% |
| 2024-12-13 | 29.01 | 30.58 | 29.01 | 29.98 | 29.93 | qfq | 6,524,800 | 196,139,525 | 2.71% |
| 2024-12-12 | 29.80 | 29.86 | 28.68 | 29.19 | 29.15 | qfq | 2,799,000 | 81,420,002 | -2.05% |
| 2024-12-11 | 29.20 | 29.96 | 28.80 | 29.80 | 29.75 | qfq | 3,965,000 | 116,556,638 | 1.67% |
| 2024-12-10 | 29.60 | 30.08 | 28.72 | 29.31 | 29.27 | qfq | 4,623,100 | 135,912,315 | 2.84% |
| 2024-12-09 | 29.00 | 29.27 | 28.18 | 28.50 | 28.46 | qfq | 3,294,294 | 94,269,934 | -2.23% |
| 2024-12-06 | 29.48 | 29.58 | 28.90 | 29.15 | 29.11 | qfq | 2,131,409 | 62,314,392 | -1.19% |
| 2024-12-05 | 28.99 | 29.99 | 28.76 | 29.50 | 29.46 | qfq | 2,982,937 | 87,516,767 | 1.37% |
| 2024-12-04 | 30.30 | 30.40 | 28.90 | 29.10 | 29.06 | qfq | 5,442,900 | 160,537,995 | -4.72% |
| 2024-12-03 | 30.20 | 31.85 | 30.19 | 30.54 | 30.49 | qfq | 6,996,574 | 217,940,735 | 1.70% |
| 2024-12-02 | 30.05 | 30.40 | 29.64 | 30.03 | 29.98 | qfq | 5,202,416 | 155,841,537 | -0.63% |
| 2024-11-29 | 28.94 | 30.49 | 28.50 | 30.22 | 30.17 | qfq | 7,118,300 | 211,121,566 | 4.14% |
| 2024-11-28 | 29.60 | 30.12 | 28.82 | 29.02 | 28.98 | qfq | 6,277,502 | 184,181,064 | -2.42% |
| 2024-11-27 | 27.93 | 29.75 | 27.59 | 29.74 | 29.69 | qfq | 9,513,658 | 274,261,918 | 4.10% |
| 2024-11-26 | 28.10 | 30.50 | 28.10 | 28.57 | 28.53 | qfq | 12,214,622 | 358,947,401 | 0.60% |
| 2024-11-25 | 27.80 | 29.22 | 26.15 | 28.40 | 28.36 | qfq | 14,689,564 | 408,488,900 | 4.76% |
| 2024-11-22 | 25.67 | 27.59 | 25.28 | 27.11 | 27.07 | qfq | 15,590,696 | 421,665,584 | 5.61% |
| 2024-11-21 | 25.89 | 26.18 | 24.79 | 25.67 | 25.63 | qfq | 6,617,137 | 168,737,779 | -1.38% |
| 2024-11-20 | 26.41 | 26.60 | 25.40 | 26.03 | 25.99 | qfq | 5,929,300 | 153,559,106 | -1.77% |
| 2024-11-19 | 23.80 | 26.69 | 23.80 | 26.50 | 26.46 | qfq | 10,603,031 | 271,374,958 | 12.24% |
| 2024-11-18 | 25.10 | 25.48 | 23.20 | 23.61 | 23.57 | qfq | 5,876,600 | 139,838,491 | -5.56% |
| 2024-11-15 | 25.68 | 26.33 | 24.97 | 25.00 | 24.96 | qfq | 3,995,084 | 102,502,889 | -3.33% |
| 2024-11-14 | 26.82 | 27.13 | 25.70 | 25.86 | 25.82 | qfq | 4,786,200 | 126,132,348 | -4.29% |
| 2024-11-13 | 26.90 | 27.35 | 26.17 | 27.02 | 26.98 | qfq | 4,373,000 | 116,604,278 | -0.30% |
| 2024-11-12 | 27.40 | 27.66 | 26.81 | 27.10 | 27.06 | qfq | 6,421,900 | 174,314,825 | -0.73% |
| 2024-11-11 | 25.40 | 27.37 | 25.01 | 27.30 | 27.26 | qfq | 9,985,900 | 267,633,457 | 7.48% |
| 2024-11-08 | 26.28 | 26.40 | 25.20 | 25.40 | 25.36 | qfq | 6,401,400 | 164,888,849 | -2.50% |
| 2024-11-07 | 25.73 | 26.43 | 25.50 | 26.05 | 26.01 | qfq | 5,238,588 | 136,238,301 | 0.50% |
| 2024-11-06 | 26.93 | 26.93 | 25.40 | 25.92 | 25.88 | qfq | 8,897,802 | 231,459,442 | -4.00% |
| 2024-11-05 | 25.85 | 27.57 | 25.21 | 27.00 | 26.96 | qfq | 10,840,210 | 288,336,035 | 4.45% |
| 2024-11-04 | 23.59 | 26.28 | 23.49 | 25.85 | 25.81 | qfq | 8,649,495 | 218,333,267 | 10.09% |
| 2024-11-01 | 24.60 | 25.30 | 23.30 | 23.48 | 23.44 | qfq | 4,980,174 | 119,486,934 | -5.09% |
| 2024-10-31 | 25.18 | 25.40 | 24.72 | 24.74 | 24.70 | qfq | 3,916,447 | 98,182,966 | -1.75% |
| 2024-10-30 | 25.13 | 25.68 | 24.80 | 25.18 | 25.14 | qfq | 3,438,800 | 86,795,856 | 0.08% |
| 2024-10-29 | 26.24 | 26.25 | 25.09 | 25.16 | 25.12 | qfq | 4,510,365 | 115,232,460 | -3.82% |
| 2024-10-28 | 26.36 | 26.51 | 25.66 | 26.16 | 26.12 | qfq | 3,534,700 | 92,238,401 | -0.27% |
| 2024-10-25 | 26.35 | 26.58 | 25.93 | 26.23 | 26.19 | qfq | 5,077,630 | 132,991,452 | 0.11% |
| 2024-10-24 | 26.31 | 26.50 | 25.98 | 26.20 | 26.16 | qfq | 2,801,104 | 73,416,437 | -1.02% |
| 2024-10-23 | 27.08 | 27.44 | 26.18 | 26.47 | 26.43 | qfq | 4,043,700 | 107,845,916 | -2.25% |
| 2024-10-22 | 27.87 | 27.88 | 26.36 | 27.08 | 27.04 | qfq | 5,946,501 | 160,970,968 | -2.69% |
| 2024-10-21 | 27.54 | 28.81 | 27.11 | 27.83 | 27.79 | qfq | 8,059,607 | 226,441,462 | 0.29% |
| 2024-10-18 | 25.64 | 28.33 | 25.64 | 27.75 | 27.71 | qfq | 9,498,190 | 260,934,507 | 6.16% |
| 2024-10-17 | 25.49 | 27.28 | 25.23 | 26.14 | 26.10 | qfq | 6,223,528 | 164,533,894 | 3.73% |
| 2024-10-16 | 25.00 | 25.53 | 24.76 | 25.20 | 25.16 | qfq | 2,654,405 | 66,741,683 | -1.72% |
| 2024-10-15 | 26.26 | 26.68 | 25.50 | 25.64 | 25.60 | qfq | 3,231,600 | 84,231,846 | -2.32% |
| 2024-10-14 | 25.06 | 26.27 | 24.62 | 26.25 | 26.21 | qfq | 3,940,028 | 101,464,072 | 5.00% |
| 2024-10-11 | 25.68 | 25.88 | 24.45 | 25.00 | 24.96 | qfq | 3,831,523 | 95,697,803 | -3.85% |
| 2024-10-10 | 25.73 | 26.78 | 25.13 | 26.00 | 25.96 | qfq | 5,283,999 | 137,611,333 | 1.05% |
| 2024-10-09 | 27.22 | 27.50 | 25.65 | 25.73 | 25.69 | qfq | 8,175,598 | 219,097,632 | -10.66% |
| 2024-10-08 | 30.80 | 30.85 | 25.50 | 28.80 | 28.76 | qfq | 15,998,768 | 455,108,302 | 8.80% |
| 2024-09-30 | 24.45 | 27.48 | 23.50 | 26.47 | 26.43 | qfq | 12,056,776 | 304,945,125 | 11.08% |
| 2024-09-27 | 23.19 | 24.07 | 22.82 | 23.83 | 23.79 | qfq | 6,133,100 | 143,847,431 | 3.16% |
| 2024-09-26 | 22.23 | 23.10 | 22.00 | 23.10 | 23.06 | qfq | 2,780,623 | 62,923,837 | 3.49% |
| 2024-09-25 | 22.59 | 23.34 | 22.21 | 22.32 | 22.29 | qfq | 3,930,796 | 89,582,204 | -0.18% |
| 2024-09-24 | 21.98 | 22.44 | 21.43 | 22.36 | 22.33 | qfq | 2,149,243 | 47,322,997 | 2.90% |
| 2024-09-23 | 21.68 | 22.25 | 21.48 | 21.73 | 21.70 | qfq | 1,487,600 | 32,446,653 | 1.02% |
| 2024-09-20 | 21.34 | 21.65 | 21.01 | 21.51 | 21.48 | qfq | 1,257,700 | 26,963,244 | 0.75% |
| 2024-09-19 | 21.30 | 21.51 | 20.81 | 21.35 | 21.32 | qfq | 1,686,700 | 35,739,659 | -0.28% |
| 2024-09-18 | 21.49 | 21.98 | 20.65 | 21.41 | 21.38 | qfq | 2,403,200 | 50,583,853 | -1.34% |
| 2024-09-13 | 21.95 | 21.95 | 20.94 | 21.70 | 21.67 | qfq | 3,117,237 | 67,138,767 | -0.50% |
| 2024-09-12 | 22.17 | 22.40 | 21.70 | 21.81 | 21.78 | qfq | 973,898 | 21,415,446 | -1.71% |
| 2024-09-11 | 22.25 | 22.54 | 22.13 | 22.19 | 22.16 | qfq | 613,167 | 13,665,068 | -1.33% |
| 2024-09-10 | 22.00 | 22.49 | 21.86 | 22.49 | 22.46 | qfq | 976,729 | 21,602,198 | 1.31% |
| 2024-09-09 | 22.50 | 22.55 | 21.91 | 22.20 | 22.17 | qfq | 1,055,298 | 23,465,107 | -1.11% |
| 2024-09-06 | 22.62 | 22.80 | 22.30 | 22.45 | 22.42 | qfq | 1,269,594 | 28,586,326 | -0.58% |
| 2024-09-05 | 22.72 | 23.00 | 22.23 | 22.58 | 22.55 | qfq | 1,907,400 | 43,267,364 | -0.57% |
| 2024-09-04 | 22.66 | 23.30 | 22.06 | 22.71 | 22.68 | qfq | 2,599,565 | 59,172,571 | 0.22% |
| 2024-09-03 | 22.95 | 23.05 | 22.53 | 22.66 | 22.63 | qfq | 1,561,330 | 35,530,345 | -1.05% |
| 2024-09-02 | 22.79 | 23.34 | 22.60 | 22.90 | 22.87 | qfq | 2,493,465 | 57,620,323 | 0.17% |
| 2024-08-30 | 22.63 | 23.15 | 22.40 | 22.86 | 22.83 | qfq | 2,234,367 | 51,276,551 | 1.37% |
| 2024-08-29 | 21.88 | 22.79 | 21.46 | 22.55 | 22.52 | qfq | 1,838,300 | 40,959,386 | 4.01% |
| 2024-08-28 | 21.50 | 21.99 | 21.30 | 21.68 | 21.65 | qfq | 960,430 | 20,838,604 | 0.51% |
| 2024-08-27 | 22.38 | 22.38 | 21.39 | 21.57 | 21.54 | qfq | 1,147,000 | 24,816,660 | -3.27% |
| 2024-08-26 | 22.01 | 22.38 | 21.70 | 22.30 | 22.27 | qfq | 849,165 | 18,780,113 | 0.59% |
| 2024-08-23 | 22.11 | 22.27 | 21.70 | 22.17 | 22.14 | qfq | 786,700 | 17,343,217 | 0.32% |
| 2024-08-22 | 22.32 | 22.50 | 21.95 | 22.10 | 22.07 | qfq | 975,100 | 21,578,443 | -1.56% |
| 2024-08-21 | 22.10 | 22.65 | 22.08 | 22.45 | 22.42 | qfq | 995,100 | 22,314,214 | 0.67% |
| 2024-08-20 | 22.85 | 23.13 | 22.10 | 22.30 | 22.27 | qfq | 1,965,800 | 44,174,560 | -2.41% |
| 2024-08-19 | 23.62 | 23.88 | 22.82 | 22.85 | 22.82 | qfq | 2,916,343 | 67,606,798 | -3.30% |
| 2024-08-16 | 22.80 | 23.86 | 22.75 | 23.63 | 23.59 | qfq | 4,753,800 | 110,787,469 | 3.64% |
| 2024-08-15 | 22.49 | 22.91 | 22.11 | 22.80 | 22.77 | qfq | 3,561,600 | 80,402,254 | 0.04% |
| 2024-08-14 | 22.07 | 23.15 | 22.00 | 22.79 | 22.76 | qfq | 4,096,600 | 92,894,304 | 3.69% |
| 2024-08-13 | 21.61 | 22.36 | 21.60 | 21.98 | 21.95 | qfq | 2,001,100 | 44,024,344 | 1.62% |
| 2024-08-12 | 23.00 | 23.00 | 21.40 | 21.63 | 21.60 | qfq | 4,814,000 | 106,222,191 | -6.77% |
| 2024-08-09 | 21.90 | 23.48 | 21.79 | 23.20 | 23.16 | qfq | 5,639,800 | 129,024,897 | 6.52% |
| 2024-08-08 | 21.99 | 22.01 | 21.28 | 21.78 | 21.75 | qfq | 1,324,500 | 28,690,129 | -0.64% |
| 2024-08-07 | 21.44 | 22.25 | 21.37 | 21.92 | 21.89 | qfq | 1,644,900 | 36,066,807 | 2.14% |
| 2024-08-06 | 21.60 | 21.81 | 21.08 | 21.46 | 21.43 | qfq | 1,364,784 | 29,175,375 | 0.47% |
| 2024-08-05 | 21.98 | 22.15 | 21.24 | 21.36 | 21.33 | qfq | 1,803,100 | 38,989,018 | -3.70% |
| 2024-08-02 | 22.59 | 22.59 | 21.90 | 22.18 | 22.15 | qfq | 1,420,761 | 31,537,157 | -1.64% |
| 2024-08-01 | 22.90 | 23.20 | 22.36 | 22.55 | 22.52 | qfq | 1,911,877 | 43,641,484 | -0.70% |
| 2024-07-31 | 22.35 | 22.94 | 20.99 | 22.71 | 22.68 | qfq | 4,324,198 | 95,439,814 | 1.84% |
| 2024-07-30 | 22.86 | 22.86 | 21.88 | 22.30 | 22.27 | qfq | 1,735,773 | 38,534,063 | -2.36% |
| 2024-07-29 | 23.16 | 23.16 | 22.54 | 22.84 | 22.81 | qfq | 1,345,351 | 30,647,333 | -0.70% |
| 2024-07-26 | 22.14 | 23.11 | 22.11 | 23.00 | 22.96 | qfq | 2,034,300 | 45,817,046 | 2.31% |
| 2024-07-25 | 22.48 | 22.48 | 21.79 | 22.48 | 22.45 | qfq | 1,684,580 | 37,247,320 | -0.04% |
| 2024-07-24 | 22.58 | 23.01 | 22.02 | 22.49 | 22.46 | qfq | 2,141,300 | 48,073,254 | -1.53% |
| 2024-07-23 | 23.41 | 23.42 | 22.60 | 22.84 | 22.81 | qfq | 1,488,900 | 34,152,510 | -1.76% |
| 2024-07-22 | 23.50 | 23.52 | 22.98 | 23.25 | 23.21 | qfq | 1,333,086 | 30,935,362 | -0.64% |
| 2024-07-19 | 22.93 | 23.68 | 22.76 | 23.40 | 23.36 | qfq | 2,026,200 | 47,245,426 | 2.05% |
| 2024-07-18 | 22.24 | 23.11 | 22.04 | 22.93 | 22.90 | qfq | 2,318,300 | 52,670,398 | 1.60% |
| 2024-07-17 | 23.28 | 23.40 | 22.43 | 22.57 | 22.54 | qfq | 2,321,800 | 52,792,093 | -3.55% |
| 2024-07-16 | 22.36 | 23.63 | 22.36 | 23.40 | 23.36 | qfq | 2,952,600 | 67,906,599 | 3.45% |
| 2024-07-15 | 23.20 | 23.26 | 22.51 | 22.62 | 22.59 | qfq | 2,456,300 | 56,104,213 | -2.58% |
| 2024-07-12 | 23.90 | 24.07 | 22.76 | 23.22 | 23.18 | qfq | 3,974,865 | 92,564,694 | -4.13% |
| 2024-07-11 | 24.50 | 24.61 | 23.79 | 24.22 | 24.18 | qfq | 3,116,030 | 75,397,397 | 0.96% |
| 2024-07-10 | 24.22 | 24.58 | 23.92 | 23.99 | 23.95 | qfq | 2,282,800 | 55,355,332 | -0.74% |
| 2024-07-09 | 23.50 | 24.34 | 23.05 | 24.17 | 24.13 | qfq | 2,876,600 | 68,435,416 | 3.38% |
| 2024-07-08 | 23.57 | 24.34 | 23.16 | 23.38 | 23.34 | qfq | 2,113,023 | 50,057,804 | -1.97% |
| 2024-07-05 | 23.58 | 24.34 | 23.02 | 23.85 | 23.81 | qfq | 2,789,700 | 66,023,255 | 1.23% |
| 2024-07-04 | 24.02 | 24.14 | 23.50 | 23.56 | 23.52 | qfq | 2,527,500 | 60,225,186 | -1.92% |
| 2024-07-03 | 24.82 | 24.99 | 23.80 | 24.02 | 23.98 | qfq | 3,535,100 | 85,586,281 | -3.69% |
| 2024-07-02 | 25.23 | 25.49 | 24.50 | 24.94 | 24.90 | qfq | 3,438,465 | 85,739,984 | -1.23% |
| 2024-07-01 | 25.97 | 26.50 | 24.15 | 25.25 | 25.21 | qfq | 6,424,624 | 161,150,407 | -3.22% |
| 2024-06-28 | 25.44 | 26.60 | 25.14 | 26.09 | 26.05 | qfq | 5,586,147 | 145,718,726 | 1.36% |
| 2024-06-27 | 25.00 | 27.10 | 24.88 | 25.74 | 25.70 | qfq | 8,424,400 | 220,535,753 | 3.00% |
| 2024-06-26 | 24.88 | 25.37 | 24.70 | 24.99 | 24.95 | qfq | 2,851,700 | 71,442,837 | 0.24% |
| 2024-06-25 | 25.30 | 25.30 | 24.13 | 24.93 | 24.89 | qfq | 3,119,400 | 76,908,148 | 0.97% |
| 2024-06-24 | 24.90 | 25.40 | 24.50 | 24.69 | 24.65 | qfq | 3,133,195 | 78,082,335 | -1.59% |
| 2024-06-21 | 25.55 | 25.60 | 24.20 | 25.09 | 25.05 | qfq | 4,237,100 | 106,266,725 | 1.37% |
| 2024-06-20 | 24.79 | 25.04 | 24.25 | 24.75 | 24.71 | qfq | 2,462,100 | 60,832,397 | 0.08% |
| 2024-06-19 | 25.20 | 25.26 | 24.56 | 24.73 | 24.69 | qfq | 2,147,000 | 53,189,424 | -1.43% |
| 2024-06-18 | 25.15 | 25.43 | 24.97 | 25.09 | 25.05 | qfq | 2,637,100 | 66,371,549 | 0.28% |
| 2024-06-17 | 25.65 | 25.65 | 24.90 | 25.02 | 24.98 | qfq | 3,152,400 | 79,115,420 | -1.50% |
| 2024-06-14 | 24.89 | 25.48 | 24.67 | 25.40 | 25.36 | qfq | 4,649,701 | 117,287,064 | 1.93% |
| 2024-06-13 | 25.00 | 25.33 | 24.65 | 24.92 | 24.88 | qfq | 3,336,265 | 83,148,241 | -0.44% |
| 2024-06-12 | 24.60 | 25.66 | 24.51 | 25.03 | 24.99 | qfq | 5,522,974 | 138,734,622 | 2.16% |
| 2024-06-11 | 22.31 | 24.58 | 21.76 | 24.50 | 24.46 | qfq | 5,034,263 | 118,148,324 | 9.82% |
| 2024-06-07 | 23.18 | 23.29 | 22.19 | 22.31 | 22.28 | qfq | 3,045,085 | 69,143,007 | -0.40% |
| 2024-06-06 | 22.53 | 23.10 | 21.91 | 22.40 | 22.37 | qfq | 3,518,900 | 79,312,635 | -0.93% |
| 2024-06-05 | 23.80 | 23.80 | 22.50 | 22.61 | 22.48 | qfq | 2,861,526 | 66,054,535 | -3.38% |
| 2024-06-04 | 23.90 | 24.09 | 23.09 | 23.40 | 23.27 | qfq | 2,796,801 | 65,537,510 | -2.86% |
| 2024-06-03 | 24.45 | 24.70 | 23.59 | 24.09 | 23.96 | qfq | 2,920,100 | 70,550,440 | -1.79% |
| 2024-05-31 | 24.60 | 24.79 | 23.96 | 24.53 | 24.39 | qfq | 3,140,043 | 76,684,014 | 1.07% |
| 2024-05-30 | 24.79 | 24.85 | 24.13 | 24.27 | 24.13 | qfq | 2,713,301 | 66,358,017 | -2.14% |
| 2024-05-29 | 23.88 | 25.01 | 23.80 | 24.80 | 24.66 | qfq | 5,026,377 | 123,364,842 | 2.69% |
| 2024-05-28 | 24.62 | 24.95 | 24.05 | 24.15 | 24.01 | qfq | 3,243,634 | 79,445,312 | -1.87% |
| 2024-05-27 | 23.86 | 24.90 | 23.60 | 24.61 | 24.47 | qfq | 4,425,443 | 108,210,154 | 1.69% |
| 2024-05-24 | 23.69 | 25.36 | 23.60 | 24.20 | 24.06 | qfq | 6,247,540 | 152,784,628 | 2.28% |
| 2024-05-23 | 23.71 | 24.36 | 23.49 | 23.66 | 23.53 | qfq | 3,685,797 | 87,731,247 | -0.25% |
| 2024-05-22 | 23.85 | 23.85 | 23.04 | 23.72 | 23.59 | qfq | 4,248,335 | 99,850,724 | 0.00% |
| 2024-05-21 | 23.31 | 23.93 | 23.26 | 23.72 | 23.59 | qfq | 4,827,800 | 114,436,614 | 2.24% |
| 2024-05-20 | 21.30 | 23.39 | 21.12 | 23.20 | 23.07 | qfq | 7,341,400 | 164,786,824 | 9.02% |
| 2024-05-17 | 21.76 | 21.85 | 20.80 | 21.28 | 21.16 | qfq | 3,243,600 | 69,189,306 | -1.75% |
| 2024-05-16 | 21.69 | 22.06 | 21.55 | 21.66 | 21.54 | qfq | 2,266,143 | 49,200,507 | -0.14% |
| 2024-05-15 | 22.20 | 22.31 | 21.19 | 21.69 | 21.57 | qfq | 3,501,900 | 76,471,477 | -2.30% |
| 2024-05-14 | 22.70 | 23.33 | 22.10 | 22.20 | 22.08 | qfq | 3,249,837 | 73,158,013 | -2.55% |
| 2024-05-13 | 23.87 | 23.87 | 22.66 | 22.78 | 22.65 | qfq | 2,912,607 | 66,886,877 | -3.76% |
| 2024-05-10 | 24.00 | 24.66 | 23.50 | 23.67 | 23.54 | qfq | 4,310,600 | 104,206,975 | -1.33% |
| 2024-05-09 | 23.97 | 24.26 | 23.57 | 23.99 | 23.86 | qfq | 2,688,000 | 64,431,652 | 2.09% |
| 2024-05-08 | 24.28 | 24.33 | 23.40 | 23.50 | 23.37 | qfq | 3,036,500 | 72,525,441 | -3.41% |
| 2024-05-07 | 23.68 | 24.90 | 23.50 | 24.33 | 24.19 | qfq | 3,792,400 | 92,354,445 | 2.23% |
| 2024-05-06 | 22.46 | 23.93 | 22.40 | 23.80 | 23.67 | qfq | 4,679,908 | 109,010,969 | 6.82% |
| 2024-04-30 | 24.34 | 24.34 | 21.80 | 22.28 | 22.16 | qfq | 6,916,243 | 156,534,664 | -7.51% |
| 2024-04-29 | 24.37 | 24.78 | 24.02 | 24.09 | 23.96 | qfq | 3,919,162 | 94,971,288 | -0.45% |
| 2024-04-26 | 22.99 | 24.52 | 22.85 | 24.20 | 24.06 | qfq | 5,434,837 | 130,326,813 | 6.05% |
| 2024-04-25 | 23.03 | 23.16 | 22.53 | 22.82 | 22.69 | qfq | 2,770,895 | 63,114,203 | -2.06% |
| 2024-04-24 | 23.58 | 23.58 | 21.85 | 23.30 | 23.17 | qfq | 4,619,890 | 105,240,007 | 1.26% |
| 2024-04-23 | 23.00 | 23.50 | 22.88 | 23.01 | 22.88 | qfq | 1,848,600 | 42,784,780 | -0.22% |
| 2024-04-22 | 23.47 | 23.80 | 22.57 | 23.06 | 22.93 | qfq | 2,474,991 | 57,727,857 | -3.19% |
| 2024-04-19 | 23.19 | 24.10 | 22.92 | 23.82 | 23.69 | qfq | 2,460,164 | 57,702,510 | 2.32% |
| 2024-04-18 | 23.00 | 24.04 | 22.47 | 23.28 | 23.15 | qfq | 3,252,601 | 75,968,023 | 1.22% |
| 2024-04-17 | 21.30 | 23.40 | 21.30 | 23.00 | 22.87 | qfq | 4,117,249 | 92,562,458 | 8.59% |
| 2024-04-16 | 22.42 | 22.49 | 21.02 | 21.18 | 21.06 | qfq | 3,647,800 | 78,634,133 | -5.87% |
| 2024-04-15 | 22.67 | 23.03 | 21.58 | 22.50 | 22.37 | qfq | 3,868,184 | 86,134,360 | -1.75% |
| 2024-04-12 | 22.75 | 23.37 | 22.60 | 22.90 | 22.77 | qfq | 1,951,989 | 44,861,263 | 0.09% |
| 2024-04-11 | 22.75 | 23.34 | 22.52 | 22.88 | 22.75 | qfq | 2,093,058 | 48,255,893 | -0.87% |
| 2024-04-10 | 23.30 | 23.70 | 22.91 | 23.08 | 22.95 | qfq | 2,097,900 | 48,856,385 | -1.33% |
| 2024-04-09 | 23.60 | 23.85 | 23.20 | 23.39 | 23.26 | qfq | 2,057,009 | 48,210,210 | -1.14% |
| 2024-04-08 | 23.75 | 24.12 | 23.00 | 23.66 | 23.53 | qfq | 3,026,955 | 71,104,265 | -0.38% |
| 2024-04-03 | 24.21 | 24.50 | 23.57 | 23.75 | 23.62 | qfq | 3,080,539 | 73,826,146 | -2.22% |
| 2024-04-02 | 24.10 | 24.39 | 23.58 | 24.29 | 24.15 | qfq | 3,452,452 | 82,887,025 | 0.33% |
| 2024-04-01 | 23.40 | 24.51 | 23.40 | 24.21 | 24.07 | qfq | 5,995,780 | 144,638,877 | 3.91% |
| 2024-03-29 | 22.98 | 23.70 | 22.40 | 23.30 | 23.17 | qfq | 4,813,661 | 111,095,716 | 1.75% |
| 2024-03-28 | 22.37 | 23.15 | 22.03 | 22.90 | 22.77 | qfq | 4,574,456 | 103,899,697 | 4.00% |
| 2024-03-27 | 22.60 | 23.04 | 21.85 | 22.02 | 21.90 | qfq | 4,344,551 | 96,774,680 | -2.78% |
| 2024-03-26 | 22.98 | 23.70 | 22.50 | 22.65 | 22.52 | qfq | 5,438,244 | 125,088,708 | -1.01% |
| 2024-03-25 | 23.96 | 24.13 | 22.82 | 22.88 | 22.75 | qfq | 6,843,609 | 159,890,894 | -3.87% |
| 2024-03-22 | 25.39 | 25.39 | 23.60 | 23.80 | 23.67 | qfq | 7,028,893 | 170,731,636 | -6.30% |
| 2024-03-21 | 25.27 | 25.93 | 24.75 | 25.40 | 25.26 | qfq | 5,268,710 | 132,968,076 | 0.79% |
| 2024-03-20 | 25.93 | 26.11 | 25.00 | 25.20 | 25.06 | qfq | 5,351,987 | 135,164,271 | -3.82% |
| 2024-03-19 | 25.25 | 26.96 | 24.93 | 26.20 | 26.05 | qfq | 7,753,293 | 202,733,387 | 3.97% |
| 2024-03-18 | 24.80 | 25.65 | 24.40 | 25.20 | 25.06 | qfq | 6,331,791 | 159,010,501 | -0.51% |
| 2024-03-15 | 24.70 | 25.93 | 24.65 | 25.33 | 25.19 | qfq | 6,120,971 | 155,484,468 | 0.52% |
| 2024-03-14 | 26.00 | 26.13 | 24.70 | 25.20 | 25.06 | qfq | 8,620,920 | 218,098,567 | -5.48% |
| 2024-03-13 | 23.03 | 26.66 | 23.03 | 26.66 | 26.51 | qfq | 10,336,442 | 259,070,168 | 14.62% |
| 2024-03-12 | 23.50 | 23.88 | 22.90 | 23.26 | 23.13 | qfq | 5,303,242 | 123,510,803 | -0.60% |
| 2024-03-11 | 21.86 | 23.66 | 21.40 | 23.40 | 23.27 | qfq | 8,236,960 | 185,171,004 | 6.75% |
| 2024-03-08 | 20.58 | 22.28 | 20.30 | 21.92 | 21.80 | qfq | 6,667,324 | 140,086,587 | 7.71% |
| 2024-03-07 | 21.29 | 21.85 | 20.24 | 20.35 | 20.24 | qfq | 7,160,737 | 149,795,484 | -4.42% |
| 2024-03-06 | 21.76 | 22.84 | 21.07 | 21.29 | 21.17 | qfq | 8,053,740 | 174,484,254 | -2.43% |
| 2024-03-05 | 20.54 | 22.00 | 20.45 | 21.82 | 21.70 | qfq | 10,299,333 | 218,577,538 | 6.18% |
| 2024-03-04 | 20.61 | 21.70 | 20.23 | 20.55 | 20.44 | qfq | 7,695,398 | 160,365,342 | -0.92% |
| 2024-03-01 | 18.97 | 21.09 | 18.90 | 20.74 | 20.62 | qfq | 10,262,977 | 206,539,321 | 9.33% |
| 2024-02-29 | 18.24 | 19.37 | 18.23 | 18.97 | 18.86 | qfq | 5,231,489 | 98,903,794 | 3.89% |
| 2024-02-28 | 19.67 | 19.88 | 18.20 | 18.26 | 18.16 | qfq | 7,331,994 | 140,339,048 | -7.12% |
| 2024-02-27 | 19.41 | 19.83 | 19.21 | 19.66 | 19.55 | qfq | 5,948,780 | 116,128,300 | 0.31% |
| 2024-02-26 | 20.02 | 20.80 | 19.51 | 19.60 | 19.49 | qfq | 7,234,138 | 144,379,315 | -2.58% |
| 2024-02-23 | 19.25 | 20.44 | 19.08 | 20.12 | 20.01 | qfq | 10,186,470 | 202,100,052 | 4.96% |
| 2024-02-22 | 18.10 | 19.32 | 18.02 | 19.17 | 19.06 | qfq | 8,750,607 | 163,834,718 | 4.07% |
| 2024-02-21 | 18.35 | 19.41 | 18.21 | 18.42 | 18.32 | qfq | 10,773,222 | 200,746,004 | -2.49% |
| 2024-02-20 | 18.10 | 18.96 | 17.58 | 18.89 | 18.78 | qfq | 9,868,673 | 181,223,896 | 2.55% |
| 2024-02-19 | 17.30 | 19.50 | 17.30 | 18.42 | 18.32 | qfq | 13,335,526 | 241,592,912 | 6.78% |
| 2024-02-08 | 15.93 | 17.50 | 14.99 | 17.25 | 17.15 | qfq | 10,387,101 | 170,212,013 | 6.68% |
| 2024-02-07 | 16.98 | 17.86 | 16.10 | 16.17 | 16.08 | qfq | 13,304,729 | 223,224,645 | -5.77% |
| 2024-02-06 | 16.80 | 17.59 | 13.89 | 17.16 | 17.06 | qfq | 13,962,207 | 228,249,884 | -0.64% |
| 2024-02-05 | 16.70 | 18.20 | 15.59 | 17.27 | 17.17 | qfq | 13,610,174 | 226,242,164 | 2.07% |
| 2024-02-02 | 15.85 | 17.74 | 15.82 | 16.92 | 16.83 | qfq | 15,171,179 | 259,385,616 | 5.75% |
| 2024-02-01 | 16.40 | 16.60 | 15.24 | 16.00 | 15.91 | qfq | 9,375,285 | 149,508,924 | -4.48% |
| 2024-01-31 | 15.97 | 17.10 | 15.89 | 16.75 | 16.66 | qfq | 9,210,374 | 152,595,307 | 3.40% |
| 2024-01-30 | 16.72 | 17.06 | 16.16 | 16.20 | 16.11 | qfq | 7,697,787 | 127,189,615 | -4.31% |
| 2024-01-29 | 16.24 | 17.17 | 16.03 | 16.93 | 16.84 | qfq | 10,071,251 | 168,635,556 | 3.42% |
| 2024-01-26 | 16.56 | 17.11 | 16.31 | 16.37 | 16.28 | qfq | 8,747,574 | 145,898,601 | -1.98% |
| 2024-01-25 | 16.60 | 16.79 | 16.06 | 16.70 | 16.61 | qfq | 9,279,551 | 152,887,288 | 0.12% |
| 2024-01-24 | 15.63 | 16.70 | 15.47 | 16.68 | 16.59 | qfq | 11,900,677 | 192,994,075 | 6.72% |
| 2024-01-23 | 15.96 | 16.24 | 15.29 | 15.63 | 15.54 | qfq | 7,713,848 | 120,654,773 | 0.45% |
| 2024-01-22 | 15.42 | 16.07 | 15.31 | 15.56 | 15.47 | qfq | 7,538,577 | 118,598,250 | 0.45% |
| 2024-01-19 | 14.85 | 15.74 | 14.73 | 15.49 | 15.40 | qfq | 4,804,811 | 73,131,504 | 3.96% |
| 2024-01-18 | 14.80 | 14.99 | 14.30 | 14.90 | 14.82 | qfq | 3,128,493 | 45,699,286 | -0.07% |
| 2024-01-17 | 15.44 | 15.49 | 14.90 | 14.91 | 14.83 | qfq | 2,630,029 | 39,745,633 | -3.93% |
| 2024-01-16 | 15.65 | 15.70 | 15.20 | 15.52 | 15.43 | qfq | 2,989,130 | 46,007,271 | -1.40% |
| 2024-01-15 | 15.57 | 15.84 | 15.25 | 15.74 | 15.65 | qfq | 3,058,923 | 47,777,526 | 0.00% |
| 2024-01-12 | 15.89 | 16.04 | 15.55 | 15.74 | 15.65 | qfq | 4,770,462 | 75,341,232 | -1.87% |
| 2024-01-11 | 15.21 | 16.10 | 15.20 | 16.04 | 15.95 | qfq | 6,730,710 | 106,453,993 | 5.46% |
| 2024-01-10 | 15.61 | 15.65 | 15.15 | 15.21 | 15.12 | qfq | 4,190,040 | 64,086,405 | -3.12% |
| 2024-01-09 | 15.55 | 16.08 | 15.53 | 15.70 | 15.61 | qfq | 4,671,965 | 73,632,608 | 1.82% |
| 2024-01-08 | 15.39 | 15.96 | 15.30 | 15.42 | 15.33 | qfq | 3,932,500 | 61,424,501 | -0.39% |
| 2024-01-05 | 15.65 | 15.92 | 15.36 | 15.48 | 15.39 | qfq | 3,184,854 | 49,736,483 | -1.28% |
| 2024-01-04 | 15.80 | 15.97 | 15.66 | 15.68 | 15.59 | qfq | 2,456,765 | 38,768,038 | -1.32% |
| 2024-01-03 | 16.00 | 16.14 | 15.76 | 15.89 | 15.80 | qfq | 3,458,221 | 55,147,540 | -1.06% |
| 2024-01-02 | 16.03 | 16.24 | 15.95 | 16.06 | 15.97 | qfq | 4,106,661 | 66,062,950 | 0.50% |
| 2023-12-29 | 15.53 | 16.08 | 15.53 | 15.98 | 15.89 | qfq | 3,856,637 | 61,372,992 | 2.96% |
| 2023-12-28 | 15.11 | 15.62 | 15.06 | 15.52 | 15.43 | qfq | 2,756,310 | 42,361,066 | 2.17% |
| 2023-12-27 | 14.82 | 15.24 | 14.77 | 15.19 | 15.11 | qfq | 1,973,800 | 29,707,170 | 2.43% |
| 2023-12-26 | 15.15 | 15.19 | 14.77 | 14.83 | 14.75 | qfq | 2,079,400 | 30,952,798 | -2.11% |
| 2023-12-25 | 15.15 | 15.25 | 14.96 | 15.15 | 15.07 | qfq | 2,730,003 | 41,259,914 | -0.26% |
| 2023-12-22 | 15.42 | 15.55 | 15.10 | 15.19 | 15.11 | qfq | 2,979,965 | 45,743,803 | -1.36% |
| 2023-12-21 | 15.22 | 15.53 | 14.94 | 15.40 | 15.31 | qfq | 3,526,565 | 53,639,484 | 0.52% |
| 2023-12-20 | 15.03 | 15.73 | 15.03 | 15.32 | 15.23 | qfq | 4,670,805 | 72,108,006 | 1.59% |
| 2023-12-19 | 14.90 | 15.15 | 14.76 | 15.08 | 15.00 | qfq | 2,248,565 | 33,644,482 | 1.55% |
| 2023-12-18 | 14.97 | 15.04 | 14.83 | 14.85 | 14.77 | qfq | 2,231,763 | 33,317,640 | -0.54% |
| 2023-12-15 | 14.96 | 15.12 | 14.88 | 14.93 | 14.85 | qfq | 1,797,500 | 26,905,598 | -0.20% |
| 2023-12-14 | 15.08 | 15.27 | 14.95 | 14.96 | 14.88 | qfq | 1,776,396 | 26,760,648 | -0.66% |
| 2023-12-13 | 15.25 | 15.28 | 15.04 | 15.06 | 14.98 | qfq | 2,067,002 | 31,283,574 | -1.44% |
| 2023-12-12 | 15.34 | 15.45 | 15.20 | 15.28 | 15.19 | qfq | 1,734,243 | 26,552,817 | -0.52% |
| 2023-12-11 | 15.21 | 15.43 | 15.03 | 15.36 | 15.27 | qfq | 2,702,100 | 41,197,578 | 0.99% |
| 2023-12-08 | 15.17 | 15.63 | 15.17 | 15.21 | 15.12 | qfq | 2,411,141 | 37,075,041 | 0.00% |
| 2023-12-07 | 15.21 | 15.39 | 15.12 | 15.21 | 15.12 | qfq | 1,891,700 | 28,852,775 | -0.33% |
| 2023-12-06 | 15.19 | 15.54 | 15.18 | 15.26 | 15.17 | qfq | 2,619,839 | 40,130,389 | 0.00% |
| 2023-12-05 | 15.80 | 15.89 | 15.26 | 15.26 | 15.17 | qfq | 3,396,985 | 52,596,155 | -3.72% |
| 2023-12-04 | 16.03 | 16.15 | 15.85 | 15.85 | 15.76 | qfq | 2,734,600 | 43,712,536 | -1.00% |
| 2023-12-01 | 15.93 | 16.17 | 15.54 | 16.01 | 15.92 | qfq | 3,188,851 | 50,596,390 | 0.76% |
| 2023-11-30 | 16.14 | 16.27 | 15.69 | 15.89 | 15.80 | qfq | 3,289,996 | 52,369,279 | -2.09% |
| 2023-11-29 | 16.30 | 16.70 | 16.15 | 16.23 | 16.14 | qfq | 4,700,600 | 77,306,342 | 0.06% |
| 2023-11-28 | 15.97 | 16.48 | 15.95 | 16.22 | 16.13 | qfq | 4,009,793 | 65,289,724 | 1.19% |
| 2023-11-27 | 15.58 | 16.20 | 15.58 | 16.03 | 15.94 | qfq | 4,314,938 | 68,944,374 | 2.49% |
| 2023-11-24 | 16.19 | 16.23 | 15.52 | 15.64 | 15.55 | qfq | 4,246,941 | 66,808,165 | -3.34% |
| 2023-11-23 | 15.66 | 16.18 | 15.65 | 16.18 | 16.09 | qfq | 4,922,600 | 78,868,679 | 2.93% |
| 2023-11-22 | 16.01 | 16.13 | 15.70 | 15.72 | 15.63 | qfq | 4,144,597 | 65,715,899 | -2.36% |
| 2023-11-21 | 16.48 | 16.62 | 16.00 | 16.10 | 16.01 | qfq | 6,457,946 | 104,525,161 | -2.31% |
| 2023-11-20 | 16.65 | 16.79 | 16.38 | 16.48 | 16.39 | qfq | 6,113,547 | 101,038,704 | -0.72% |
| 2023-11-17 | 16.97 | 17.06 | 15.70 | 16.60 | 16.51 | qfq | 9,016,232 | 150,076,442 | -3.32% |
| 2023-11-16 | 16.56 | 17.76 | 16.55 | 17.17 | 17.07 | qfq | 13,497,398 | 234,022,458 | 2.75% |
| 2023-11-15 | 16.90 | 16.92 | 16.40 | 16.71 | 16.62 | qfq | 6,671,020 | 111,156,416 | -0.77% |
| 2023-11-14 | 16.50 | 16.87 | 16.25 | 16.84 | 16.75 | qfq | 7,586,557 | 126,409,377 | 2.37% |
| 2023-11-13 | 16.40 | 16.49 | 16.25 | 16.45 | 16.36 | qfq | 5,418,021 | 88,753,741 | 0.92% |
| 2023-11-10 | 16.70 | 16.74 | 16.22 | 16.30 | 16.21 | qfq | 6,400,102 | 104,714,165 | -2.40% |
| 2023-11-09 | 17.02 | 17.02 | 16.49 | 16.70 | 16.61 | qfq | 8,443,395 | 140,882,238 | -2.00% |
| 2023-11-08 | 17.52 | 17.64 | 16.75 | 17.04 | 16.94 | qfq | 14,049,040 | 240,641,997 | -3.07% |
| 2023-11-07 | 17.68 | 17.79 | 17.25 | 17.58 | 17.48 | qfq | 16,133,312 | 282,703,820 | -2.01% |
| 2023-11-06 | 16.73 | 18.15 | 16.33 | 17.94 | 17.84 | qfq | 20,542,042 | 357,057,905 | 9.26% |
| 2023-11-03 | 15.94 | 16.66 | 15.94 | 16.42 | 16.33 | qfq | 12,671,645 | 207,252,875 | 3.08% |
| 2023-11-02 | 15.85 | 16.55 | 15.78 | 15.93 | 15.84 | qfq | 11,868,918 | 191,016,147 | 1.46% |
| 2023-11-01 | 15.63 | 16.21 | 15.35 | 15.70 | 15.61 | qfq | 10,691,776 | 169,273,590 | -1.20% |
| 2023-10-31 | 17.16 | 17.51 | 15.75 | 15.89 | 15.80 | qfq | 18,178,822 | 296,076,982 | -2.52% |
| 2023-10-30 | 15.72 | 16.40 | 15.54 | 16.30 | 16.21 | qfq | 14,764,348 | 236,966,415 | 4.02% |
| 2023-10-27 | 15.63 | 15.70 | 15.10 | 15.67 | 15.58 | qfq | 7,563,888 | 116,975,970 | -0.38% |
| 2023-10-26 | 15.42 | 15.93 | 15.39 | 15.73 | 15.64 | qfq | 7,006,702 | 109,388,293 | 0.96% |
| 2023-10-25 | 15.55 | 15.74 | 15.31 | 15.58 | 15.49 | qfq | 6,972,560 | 108,309,123 | -0.06% |
| 2023-10-24 | 14.71 | 15.80 | 14.38 | 15.59 | 15.50 | qfq | 8,842,675 | 135,285,205 | 5.41% |
| 2023-10-23 | 15.10 | 15.30 | 14.42 | 14.79 | 14.71 | qfq | 7,465,657 | 110,271,106 | 0.61% |
| 2023-10-20 | 15.10 | 15.26 | 14.57 | 14.70 | 14.62 | qfq | 4,518,400 | 67,147,503 | -2.65% |
| 2023-10-19 | 14.86 | 15.76 | 14.85 | 15.10 | 15.02 | qfq | 5,073,742 | 77,903,838 | 1.89% |
| 2023-10-18 | 15.11 | 15.29 | 14.76 | 14.82 | 14.74 | qfq | 2,739,416 | 40,794,790 | -2.69% |
| 2023-10-17 | 15.26 | 15.42 | 15.01 | 15.23 | 15.14 | qfq | 3,369,713 | 51,227,320 | -0.72% |
| 2023-10-16 | 15.67 | 15.82 | 15.22 | 15.34 | 15.25 | qfq | 5,103,244 | 78,476,287 | -2.42% |
| 2023-10-13 | 15.84 | 16.05 | 15.71 | 15.72 | 15.63 | qfq | 5,326,657 | 84,444,128 | -1.44% |
| 2023-10-12 | 15.71 | 16.10 | 15.69 | 15.95 | 15.86 | qfq | 5,717,338 | 90,939,398 | 1.01% |
| 2023-10-11 | 15.78 | 16.03 | 15.47 | 15.79 | 15.70 | qfq | 6,435,300 | 101,469,688 | 0.25% |
| 2023-10-10 | 15.80 | 15.97 | 15.56 | 15.75 | 15.66 | qfq | 6,734,401 | 106,372,766 | 0.25% |
| 2023-10-09 | 15.29 | 16.07 | 15.03 | 15.71 | 15.62 | qfq | 10,296,880 | 161,289,130 | 2.81% |
| 2023-09-28 | 14.15 | 15.57 | 14.15 | 15.28 | 15.19 | qfq | 10,572,144 | 159,868,854 | 7.99% |
| 2023-09-27 | 14.35 | 14.49 | 14.15 | 14.15 | 14.07 | qfq | 2,974,797 | 42,476,386 | -1.39% |
| 2023-09-26 | 14.51 | 14.59 | 14.18 | 14.35 | 14.27 | qfq | 3,825,809 | 54,912,859 | -1.10% |
| 2023-09-25 | 14.31 | 14.66 | 14.15 | 14.51 | 14.43 | qfq | 4,215,842 | 60,635,004 | 1.26% |
| 2023-09-22 | 13.85 | 14.44 | 13.83 | 14.33 | 14.25 | qfq | 4,914,923 | 69,931,731 | 3.47% |
| 2023-09-21 | 13.61 | 14.02 | 13.61 | 13.85 | 13.77 | qfq | 2,847,008 | 39,393,240 | 1.02% |
| 2023-09-20 | 13.86 | 14.08 | 13.67 | 13.71 | 13.63 | qfq | 3,183,065 | 44,183,290 | -1.15% |
| 2023-09-19 | 14.23 | 14.40 | 13.80 | 13.87 | 13.79 | qfq | 4,435,265 | 62,062,398 | -3.28% |
| 2023-09-18 | 14.07 | 14.71 | 13.98 | 14.34 | 14.26 | qfq | 5,404,693 | 77,834,331 | 0.99% |
| 2023-09-15 | 14.57 | 14.70 | 14.16 | 14.20 | 14.12 | qfq | 4,296,043 | 61,828,064 | -2.94% |
| 2023-09-14 | 15.10 | 15.10 | 14.44 | 14.63 | 14.55 | qfq | 5,006,763 | 73,315,576 | -3.11% |
| 2023-09-13 | 15.20 | 15.30 | 14.62 | 15.10 | 15.02 | qfq | 7,734,958 | 115,154,066 | -1.37% |
| 2023-09-12 | 15.83 | 15.88 | 14.86 | 15.31 | 15.22 | qfq | 7,261,103 | 111,008,328 | -1.67% |
| 2023-09-11 | 16.54 | 16.54 | 15.45 | 15.57 | 15.48 | qfq | 13,209,132 | 207,419,976 | -5.86% |
| 2023-09-08 | 15.50 | 16.96 | 15.25 | 16.54 | 16.45 | qfq | 16,795,710 | 271,522,368 | 7.26% |
| 2023-09-07 | 15.44 | 15.98 | 15.36 | 15.42 | 15.33 | qfq | 9,679,400 | 151,427,925 | -2.28% |
| 2023-09-06 | 15.73 | 16.10 | 15.26 | 15.78 | 15.69 | qfq | 13,144,989 | 206,709,546 | -0.63% |
| 2023-09-05 | 15.54 | 16.40 | 15.45 | 15.88 | 15.79 | qfq | 18,053,272 | 288,915,697 | 2.92% |
| 2023-09-04 | 15.25 | 15.51 | 14.80 | 15.43 | 15.34 | qfq | 8,336,296 | 126,497,210 | 1.65% |
| 2023-09-01 | 15.16 | 15.39 | 14.88 | 15.18 | 15.10 | qfq | 9,404,647 | 142,411,937 | -1.11% |
| 2023-08-31 | 14.70 | 15.92 | 14.51 | 15.35 | 15.26 | qfq | 15,136,011 | 232,323,736 | 4.07% |
| 2023-08-30 | 15.18 | 15.96 | 14.46 | 14.75 | 14.67 | qfq | 13,023,300 | 194,994,876 | 6.04% |
| 2023-08-29 | 12.93 | 13.93 | 12.90 | 13.91 | 13.83 | qfq | 5,932,280 | 80,961,385 | 7.50% |
| 2023-08-28 | 13.60 | 13.60 | 12.80 | 12.94 | 12.87 | qfq | 3,599,795 | 47,500,645 | 2.70% |
| 2023-08-25 | 13.51 | 13.57 | 12.49 | 12.60 | 12.53 | qfq | 4,720,880 | 61,291,786 | -7.96% |
| 2023-08-24 | 13.47 | 13.75 | 13.10 | 13.69 | 13.61 | qfq | 3,708,240 | 50,171,740 | 2.55% |
| 2023-08-23 | 13.68 | 13.68 | 13.32 | 13.35 | 13.28 | qfq | 2,239,765 | 30,167,816 | -2.84% |
| 2023-08-22 | 13.80 | 14.03 | 13.30 | 13.74 | 13.66 | qfq | 3,295,807 | 44,929,550 | -0.79% |
| 2023-08-21 | 13.88 | 14.05 | 13.70 | 13.85 | 13.77 | qfq | 3,560,200 | 49,608,581 | 1.39% |
| 2023-08-18 | 13.56 | 13.94 | 13.45 | 13.66 | 13.58 | qfq | 3,897,900 | 53,654,776 | 0.66% |
| 2023-08-17 | 13.16 | 13.60 | 13.00 | 13.57 | 13.49 | qfq | 2,879,960 | 38,563,391 | 2.80% |
| 2023-08-16 | 13.30 | 13.40 | 13.18 | 13.20 | 13.13 | qfq | 1,636,902 | 21,712,808 | -1.05% |
| 2023-08-15 | 13.54 | 13.66 | 13.28 | 13.34 | 13.27 | qfq | 2,166,320 | 29,057,994 | -2.34% |
| 2023-08-14 | 13.14 | 13.70 | 13.01 | 13.66 | 13.58 | qfq | 2,753,410 | 36,838,913 | 2.25% |
| 2023-08-11 | 13.65 | 13.74 | 13.34 | 13.36 | 13.29 | qfq | 2,297,325 | 31,069,466 | -2.27% |
| 2023-08-10 | 13.50 | 13.75 | 13.40 | 13.67 | 13.59 | qfq | 2,574,155 | 34,977,382 | 2.09% |
| 2023-08-09 | 13.72 | 13.73 | 13.33 | 13.39 | 13.32 | qfq | 2,691,700 | 36,274,662 | -2.26% |
| 2023-08-08 | 13.49 | 13.73 | 13.43 | 13.70 | 13.62 | qfq | 3,804,788 | 51,833,411 | 2.09% |
| 2023-08-07 | 13.35 | 13.43 | 13.30 | 13.42 | 13.34 | qfq | 1,792,510 | 23,977,976 | 0.37% |
| 2023-08-04 | 13.32 | 13.46 | 13.29 | 13.37 | 13.30 | qfq | 2,654,790 | 35,496,731 | -0.22% |
| 2023-08-03 | 13.61 | 13.62 | 13.30 | 13.40 | 13.33 | qfq | 3,219,900 | 43,180,417 | -1.47% |
| 2023-08-02 | 13.55 | 13.78 | 13.46 | 13.60 | 13.52 | qfq | 2,615,600 | 35,598,561 | -0.15% |
| 2023-08-01 | 14.25 | 14.38 | 13.50 | 13.62 | 13.54 | qfq | 5,888,600 | 81,016,762 | -4.29% |
| 2023-07-31 | 14.97 | 14.97 | 14.14 | 14.23 | 14.15 | qfq | 5,745,432 | 82,957,643 | -1.11% |
| 2023-07-28 | 14.46 | 14.69 | 14.10 | 14.39 | 14.31 | qfq | 5,624,607 | 80,494,482 | -1.30% |
| 2023-07-27 | 15.05 | 15.59 | 14.56 | 14.58 | 14.50 | qfq | 6,036,400 | 90,319,350 | -3.44% |
| 2023-07-26 | 15.60 | 15.65 | 14.95 | 15.10 | 15.02 | qfq | 7,913,726 | 119,943,104 | -2.39% |
| 2023-07-25 | 14.99 | 15.86 | 14.88 | 15.47 | 15.38 | qfq | 11,970,999 | 184,939,650 | 2.72% |
| 2023-07-24 | 13.81 | 16.37 | 13.80 | 15.06 | 14.98 | qfq | 13,676,336 | 207,148,296 | 7.49% |
| 2023-07-21 | 15.20 | 15.23 | 14.00 | 14.01 | 13.93 | qfq | 8,924,424 | 129,100,294 | -7.65% |
| 2023-07-20 | 16.10 | 16.10 | 15.07 | 15.17 | 15.09 | qfq | 11,046,819 | 169,694,131 | -5.83% |
| 2023-07-19 | 15.96 | 16.29 | 15.75 | 16.11 | 16.02 | qfq | 9,773,785 | 156,755,788 | -1.65% |
| 2023-07-18 | 15.76 | 16.50 | 15.37 | 16.38 | 16.29 | qfq | 14,837,147 | 237,358,948 | 2.50% |