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
鑫磊股份301317.SZ
最近收盘价49.122026-07-17
最近交易日2026-07-17
成交量（股）4,994,570
成交额（元）257,503,498
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-15 | 2025-09-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.3 | — | — | — | 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 | 54.73 | 54.74 | 49.00 | 49.12 | 49.12 | qfq | 4,994,570 | 257,503,498 | -9.05% |
| 2026-07-16 | 54.77 | 56.33 | 53.19 | 54.01 | 54.01 | qfq | 3,604,895 | 196,980,871 | -3.17% |
| 2026-07-15 | 58.00 | 59.49 | 54.74 | 55.78 | 55.78 | qfq | 3,888,000 | 217,794,372 | -3.08% |
| 2026-07-14 | 56.98 | 59.53 | 54.42 | 57.55 | 57.55 | qfq | 4,914,400 | 279,384,336 | -0.14% |
| 2026-07-13 | 60.67 | 62.00 | 57.04 | 57.63 | 57.63 | qfq | 5,518,650 | 324,852,934 | -7.05% |
| 2026-07-10 | 56.92 | 65.80 | 56.92 | 62.00 | 62.00 | qfq | 9,266,300 | 577,903,497 | 7.84% |
| 2026-07-09 | 53.38 | 62.33 | 53.37 | 57.49 | 57.49 | qfq | 10,620,605 | 624,122,231 | 10.69% |
| 2026-07-08 | 57.72 | 58.74 | 51.87 | 51.94 | 51.94 | qfq | 5,020,025 | 269,562,715 | -8.40% |
| 2026-07-07 | 62.21 | 62.40 | 55.25 | 56.70 | 56.70 | qfq | 7,121,421 | 407,809,773 | -8.86% |
| 2026-07-06 | 51.07 | 62.21 | 51.07 | 62.21 | 62.21 | qfq | 6,322,543 | 368,279,854 | 20.00% |
| 2026-07-03 | 50.60 | 52.91 | 50.25 | 51.84 | 51.84 | qfq | 3,484,739 | 180,298,694 | 2.80% |
| 2026-07-02 | 52.94 | 53.90 | 50.18 | 50.43 | 50.43 | qfq | 3,533,980 | 182,951,985 | -4.78% |
| 2026-07-01 | 56.70 | 56.70 | 52.76 | 52.96 | 52.96 | qfq | 3,214,512 | 173,647,589 | -5.63% |
| 2026-06-30 | 57.04 | 58.13 | 55.00 | 56.12 | 56.12 | qfq | 2,882,600 | 162,540,967 | -0.36% |
| 2026-06-29 | 64.01 | 64.80 | 55.70 | 56.32 | 56.03 | qfq | 4,661,617 | 272,511,972 | -12.36% |
| 2026-06-26 | 65.30 | 69.91 | 63.62 | 64.26 | 63.93 | qfq | 5,117,097 | 343,220,023 | -2.16% |
| 2026-06-25 | 64.07 | 69.73 | 63.01 | 65.68 | 65.34 | qfq | 4,295,020 | 286,335,260 | 1.62% |
| 2026-06-24 | 63.29 | 66.50 | 62.17 | 64.63 | 64.30 | qfq | 2,981,196 | 191,452,974 | 0.39% |
| 2026-06-23 | 65.29 | 67.50 | 63.18 | 64.38 | 64.05 | qfq | 4,011,681 | 262,636,298 | -0.65% |
| 2026-06-22 | 67.75 | 71.27 | 63.01 | 64.80 | 64.46 | qfq | 4,197,040 | 276,081,444 | -4.00% |
| 2026-06-18 | 64.90 | 69.81 | 63.47 | 67.50 | 67.15 | qfq | 3,883,200 | 262,398,550 | 5.35% |
| 2026-06-17 | 63.73 | 65.97 | 62.76 | 64.07 | 63.74 | qfq | 2,942,700 | 188,630,032 | -0.23% |
| 2026-06-16 | 66.00 | 66.00 | 63.00 | 64.22 | 63.89 | qfq | 4,148,700 | 266,307,716 | -0.90% |
| 2026-06-15 | 57.00 | 65.15 | 56.99 | 64.80 | 64.46 | qfq | 4,445,600 | 279,265,712 | 13.98% |
| 2026-06-12 | 59.80 | 60.34 | 56.81 | 56.85 | 56.56 | qfq | 2,124,600 | 123,565,126 | -2.87% |
| 2026-06-11 | 59.59 | 59.59 | 58.07 | 58.53 | 58.23 | qfq | 2,025,585 | 119,009,990 | -1.91% |
| 2026-06-10 | 62.18 | 62.49 | 58.27 | 59.67 | 59.36 | qfq | 2,917,157 | 174,704,716 | -4.07% |
| 2026-06-09 | 58.35 | 62.58 | 57.00 | 62.20 | 61.88 | qfq | 4,614,114 | 278,214,750 | 7.71% |
| 2026-06-08 | 61.28 | 61.98 | 55.88 | 57.75 | 57.45 | qfq | 4,641,038 | 271,343,746 | -9.74% |
| 2026-06-05 | 66.78 | 67.39 | 63.20 | 63.98 | 63.65 | qfq | 3,005,137 | 194,132,081 | -4.93% |
| 2026-06-04 | 65.11 | 67.66 | 63.48 | 67.30 | 66.95 | qfq | 4,167,648 | 274,274,592 | 1.97% |
| 2026-06-03 | 65.92 | 68.50 | 64.67 | 66.00 | 65.66 | qfq | 3,660,702 | 245,128,919 | 0.78% |
| 2026-06-02 | 62.93 | 66.48 | 60.21 | 65.49 | 65.15 | qfq | 5,239,660 | 332,704,889 | 3.79% |
| 2026-06-01 | 64.67 | 66.15 | 62.50 | 63.10 | 62.77 | qfq | 3,906,063 | 250,278,048 | -2.89% |
| 2026-05-29 | 70.32 | 71.12 | 63.00 | 64.98 | 64.64 | qfq | 6,743,193 | 449,050,302 | -7.04% |
| 2026-05-28 | 67.20 | 72.00 | 66.42 | 69.90 | 69.54 | qfq | 5,242,738 | 364,401,411 | 3.20% |
| 2026-05-27 | 71.90 | 73.33 | 66.70 | 67.73 | 67.38 | qfq | 5,143,427 | 354,508,588 | -6.93% |
| 2026-05-26 | 80.40 | 80.99 | 69.97 | 72.77 | 72.39 | qfq | 8,729,066 | 651,092,223 | -10.85% |
| 2026-05-25 | 82.57 | 87.60 | 79.79 | 81.63 | 81.21 | qfq | 5,764,100 | 473,913,676 | 3.75% |
| 2026-05-22 | 76.50 | 79.79 | 75.50 | 78.68 | 78.27 | qfq | 5,783,577 | 448,553,403 | 5.07% |
| 2026-05-21 | 76.93 | 82.50 | 74.00 | 74.88 | 74.49 | qfq | 7,303,749 | 577,216,661 | -2.07% |
| 2026-05-20 | 77.00 | 78.00 | 72.80 | 76.46 | 76.06 | qfq | 7,388,259 | 553,123,235 | -1.43% |
| 2026-05-19 | 81.88 | 82.20 | 76.87 | 77.57 | 77.17 | qfq | 7,007,104 | 550,677,348 | -5.19% |
| 2026-05-18 | 75.60 | 85.44 | 75.60 | 81.82 | 81.40 | qfq | 8,195,988 | 666,232,131 | 4.83% |
| 2026-05-15 | 75.50 | 81.17 | 73.50 | 78.05 | 77.65 | qfq | 10,201,815 | 795,118,315 | 8.18% |
| 2026-05-14 | 73.49 | 76.68 | 69.50 | 72.15 | 71.78 | qfq | 8,081,609 | 596,416,856 | 0.21% |
| 2026-05-13 | 70.50 | 72.98 | 68.45 | 72.00 | 71.63 | qfq | 9,467,504 | 671,636,301 | 1.90% |
| 2026-05-12 | 65.64 | 76.14 | 65.63 | 70.66 | 70.29 | qfq | 11,493,699 | 826,693,137 | 7.44% |
| 2026-05-11 | 64.80 | 69.38 | 64.11 | 65.77 | 65.43 | qfq | 6,613,450 | 438,736,253 | 2.80% |
| 2026-05-08 | 63.00 | 65.35 | 61.40 | 63.98 | 63.65 | qfq | 5,776,160 | 366,365,435 | -0.19% |
| 2026-05-07 | 59.95 | 65.24 | 58.03 | 64.10 | 63.77 | qfq | 8,582,427 | 529,409,921 | 8.24% |
| 2026-05-06 | 59.24 | 61.55 | 58.00 | 59.22 | 58.91 | qfq | 5,410,620 | 322,085,804 | 0.58% |
| 2026-04-30 | 58.88 | 61.16 | 57.80 | 58.88 | 58.58 | qfq | 4,938,951 | 292,720,077 | -1.95% |
| 2026-04-29 | 57.70 | 63.03 | 56.37 | 60.05 | 59.74 | qfq | 9,646,594 | 576,880,533 | -0.05% |
| 2026-04-28 | 55.60 | 61.41 | 54.62 | 60.08 | 59.77 | qfq | 7,772,763 | 445,803,725 | 10.22% |
| 2026-04-27 | 55.76 | 56.80 | 54.39 | 54.51 | 54.23 | qfq | 4,232,100 | 235,625,074 | -2.52% |
| 2026-04-24 | 59.03 | 59.90 | 54.72 | 55.92 | 55.63 | qfq | 5,115,902 | 288,388,036 | -6.92% |
| 2026-04-23 | 60.90 | 62.31 | 59.16 | 60.08 | 59.77 | qfq | 5,120,694 | 310,554,767 | 0.75% |
| 2026-04-22 | 59.90 | 60.93 | 57.50 | 59.63 | 59.32 | qfq | 4,575,000 | 269,823,392 | -0.83% |
| 2026-04-21 | 61.39 | 62.50 | 59.40 | 60.13 | 59.82 | qfq | 5,918,939 | 360,102,566 | -4.81% |
| 2026-04-20 | 63.97 | 67.45 | 62.01 | 63.17 | 62.84 | qfq | 7,702,900 | 496,036,186 | 0.19% |
| 2026-04-17 | 62.77 | 64.60 | 61.31 | 63.05 | 62.72 | qfq | 5,481,756 | 346,562,102 | 1.11% |
| 2026-04-16 | 64.06 | 66.40 | 61.83 | 62.36 | 62.04 | qfq | 6,595,431 | 417,613,568 | -2.26% |
| 2026-04-15 | 61.80 | 65.17 | 61.18 | 63.80 | 63.47 | qfq | 6,697,028 | 422,350,545 | 1.22% |
| 2026-04-14 | 60.00 | 66.66 | 59.20 | 63.03 | 62.70 | qfq | 8,800,243 | 558,813,032 | 6.47% |
| 2026-04-13 | 59.42 | 61.88 | 58.48 | 59.20 | 58.89 | qfq | 8,739,674 | 523,464,047 | 3.86% |
| 2026-04-10 | 55.50 | 58.50 | 54.58 | 57.00 | 56.71 | qfq | 6,270,375 | 357,938,243 | 3.83% |
| 2026-04-09 | 52.57 | 55.54 | 52.03 | 54.90 | 54.62 | qfq | 6,170,733 | 334,156,468 | 2.81% |
| 2026-04-08 | 48.59 | 54.85 | 48.59 | 53.40 | 53.12 | qfq | 5,942,096 | 310,933,252 | 12.07% |
| 2026-04-07 | 47.86 | 49.65 | 47.32 | 47.65 | 47.40 | qfq | 2,950,343 | 143,019,421 | -0.44% |
| 2026-04-03 | 48.99 | 49.58 | 47.23 | 47.86 | 47.61 | qfq | 3,094,045 | 149,182,328 | -2.43% |
| 2026-04-02 | 51.41 | 52.30 | 48.70 | 49.05 | 48.80 | qfq | 5,112,763 | 253,526,832 | -5.58% |
| 2026-04-01 | 53.35 | 53.75 | 51.21 | 51.95 | 51.68 | qfq | 4,721,324 | 247,197,930 | 1.01% |
| 2026-03-31 | 50.52 | 53.29 | 49.81 | 51.43 | 51.16 | qfq | 5,607,091 | 289,380,498 | 1.84% |
| 2026-03-30 | 49.22 | 52.66 | 49.01 | 50.50 | 50.24 | qfq | 4,469,537 | 229,153,607 | -0.69% |
| 2026-03-27 | 48.39 | 51.84 | 48.00 | 50.85 | 50.59 | qfq | 4,053,631 | 203,140,435 | 4.05% |
| 2026-03-26 | 49.29 | 50.47 | 48.52 | 48.87 | 48.62 | qfq | 3,276,810 | 161,794,621 | -0.89% |
| 2026-03-25 | 48.48 | 50.50 | 48.28 | 49.31 | 49.06 | qfq | 4,099,157 | 203,252,686 | 3.16% |
| 2026-03-24 | 47.77 | 48.59 | 46.68 | 47.80 | 47.55 | qfq | 3,769,100 | 179,355,252 | 3.02% |
| 2026-03-23 | 48.60 | 49.87 | 46.09 | 46.40 | 46.16 | qfq | 5,311,502 | 252,898,323 | -7.75% |
| 2026-03-20 | 53.21 | 53.99 | 50.18 | 50.30 | 50.04 | qfq | 4,308,380 | 222,199,687 | -5.36% |
| 2026-03-19 | 54.00 | 54.85 | 52.70 | 53.15 | 52.88 | qfq | 3,276,700 | 175,410,129 | -3.21% |
| 2026-03-18 | 54.24 | 56.87 | 54.24 | 54.91 | 54.63 | qfq | 3,947,730 | 219,199,096 | 2.01% |
| 2026-03-17 | 57.00 | 57.40 | 53.72 | 53.83 | 53.55 | qfq | 4,904,258 | 269,664,156 | -5.89% |
| 2026-03-16 | 57.30 | 59.77 | 55.41 | 57.20 | 56.90 | qfq | 6,082,600 | 348,844,940 | -0.17% |
| 2026-03-13 | 58.78 | 59.73 | 56.01 | 57.30 | 57.00 | qfq | 5,879,424 | 339,590,295 | -3.62% |
| 2026-03-12 | 62.96 | 62.96 | 59.00 | 59.45 | 59.14 | qfq | 6,771,087 | 409,270,318 | -6.53% |
| 2026-03-11 | 63.98 | 66.84 | 61.79 | 63.60 | 63.27 | qfq | 10,989,112 | 704,803,170 | -1.88% |
| 2026-03-10 | 61.58 | 66.88 | 59.23 | 64.82 | 64.48 | qfq | 13,971,078 | 878,620,718 | 9.49% |
| 2026-03-09 | 54.00 | 60.64 | 51.45 | 59.20 | 58.89 | qfq | 14,330,658 | 794,421,514 | 5.87% |
| 2026-03-06 | 54.50 | 59.80 | 54.03 | 55.92 | 55.63 | qfq | 9,856,639 | 560,406,842 | 2.89% |
| 2026-03-05 | 55.60 | 56.30 | 53.04 | 54.35 | 54.07 | qfq | 7,443,829 | 406,134,915 | 1.32% |
| 2026-03-04 | 52.01 | 56.11 | 52.01 | 53.64 | 53.36 | qfq | 7,285,372 | 393,866,032 | 3.13% |
| 2026-03-03 | 56.51 | 57.59 | 51.79 | 52.01 | 51.74 | qfq | 9,453,277 | 506,729,437 | -8.59% |
| 2026-03-02 | 57.00 | 57.90 | 53.80 | 56.90 | 56.61 | qfq | 12,220,113 | 686,375,863 | -1.90% |
| 2026-02-27 | 56.79 | 62.72 | 56.61 | 58.00 | 57.70 | qfq | 20,508,631 | 1,216,343,255 | 3.57% |
| 2026-02-26 | 47.42 | 56.82 | 47.42 | 56.00 | 55.71 | qfq | 22,090,151 | 1,181,983,222 | 18.27% |
| 2026-02-25 | 47.40 | 49.80 | 46.23 | 47.35 | 47.11 | qfq | 13,971,181 | 669,650,159 | 2.91% |
| 2026-02-24 | 46.22 | 47.50 | 45.41 | 46.01 | 45.77 | qfq | 8,100,999 | 375,349,438 | -1.05% |
| 2026-02-13 | 47.76 | 50.56 | 46.00 | 46.50 | 46.26 | qfq | 11,041,438 | 523,258,021 | -4.36% |
| 2026-02-12 | 41.36 | 48.62 | 41.29 | 48.62 | 48.37 | qfq | 12,034,843 | 567,385,284 | 19.99% |
| 2026-02-11 | 40.21 | 42.50 | 40.21 | 40.52 | 40.31 | qfq | 4,012,807 | 165,358,868 | 1.22% |
| 2026-02-10 | 40.65 | 40.99 | 39.27 | 40.03 | 39.82 | qfq | 3,668,862 | 146,592,509 | -1.50% |
| 2026-02-09 | 38.90 | 40.76 | 38.14 | 40.64 | 40.43 | qfq | 4,667,195 | 184,499,987 | 6.78% |
| 2026-02-06 | 37.10 | 39.34 | 37.10 | 38.06 | 37.86 | qfq | 4,080,390 | 156,292,661 | 1.28% |
| 2026-02-05 | 38.13 | 38.55 | 37.45 | 37.58 | 37.39 | qfq | 2,857,676 | 107,730,855 | -2.84% |
| 2026-02-04 | 39.82 | 39.82 | 37.93 | 38.68 | 38.48 | qfq | 4,121,976 | 158,797,904 | -2.86% |
| 2026-02-03 | 40.56 | 41.02 | 39.26 | 39.82 | 39.61 | qfq | 4,606,170 | 183,448,001 | -1.12% |
| 2026-02-02 | 41.95 | 42.60 | 40.09 | 40.27 | 40.06 | qfq | 6,896,400 | 284,693,219 | -4.46% |
| 2026-01-30 | 36.81 | 43.48 | 36.66 | 42.15 | 41.93 | qfq | 10,890,846 | 443,591,221 | 13.37% |
| 2026-01-29 | 38.22 | 38.50 | 37.05 | 37.18 | 36.99 | qfq | 3,162,200 | 119,078,378 | -3.20% |
| 2026-01-28 | 39.92 | 39.99 | 38.02 | 38.41 | 38.21 | qfq | 4,467,100 | 172,358,414 | -3.73% |
| 2026-01-27 | 38.98 | 40.50 | 37.55 | 39.90 | 39.69 | qfq | 4,425,404 | 173,458,644 | 1.76% |
| 2026-01-26 | 40.82 | 41.09 | 38.40 | 39.21 | 39.01 | qfq | 5,990,861 | 235,663,140 | -4.25% |
| 2026-01-23 | 40.98 | 43.80 | 40.00 | 40.95 | 40.74 | qfq | 7,683,161 | 317,259,018 | -0.56% |
| 2026-01-22 | 42.80 | 43.98 | 41.04 | 41.18 | 40.97 | qfq | 7,232,645 | 301,886,469 | -3.70% |
| 2026-01-21 | 39.01 | 45.23 | 39.01 | 42.76 | 42.54 | qfq | 12,808,161 | 550,678,730 | 9.11% |
| 2026-01-20 | 42.16 | 42.43 | 38.93 | 39.19 | 38.99 | qfq | 7,621,558 | 304,777,281 | -4.99% |
| 2026-01-19 | 38.08 | 42.50 | 38.01 | 41.25 | 41.04 | qfq | 9,744,428 | 397,396,907 | 6.53% |
| 2026-01-16 | 36.60 | 39.24 | 36.60 | 38.72 | 38.52 | qfq | 9,424,277 | 362,717,033 | 3.95% |
| 2026-01-15 | 34.58 | 39.56 | 34.57 | 37.25 | 37.06 | qfq | 9,108,925 | 342,134,378 | 7.60% |
| 2026-01-14 | 34.55 | 35.03 | 34.17 | 34.62 | 34.44 | qfq | 3,559,579 | 123,253,285 | 0.17% |
| 2026-01-13 | 34.71 | 35.06 | 34.31 | 34.56 | 34.38 | qfq | 3,757,017 | 130,431,785 | -0.43% |
| 2026-01-12 | 32.79 | 35.20 | 32.75 | 34.71 | 34.53 | qfq | 6,800,243 | 232,787,612 | 5.73% |
| 2026-01-09 | 32.83 | 32.99 | 32.57 | 32.83 | 32.66 | qfq | 1,800,000 | 58,974,703 | -0.06% |
| 2026-01-08 | 32.79 | 33.25 | 32.72 | 32.85 | 32.68 | qfq | 1,456,200 | 47,993,660 | 0.31% |
| 2026-01-07 | 32.98 | 33.12 | 32.63 | 32.75 | 32.58 | qfq | 1,738,100 | 57,049,240 | -1.21% |
| 2026-01-06 | 33.21 | 33.60 | 33.05 | 33.15 | 32.98 | qfq | 1,863,000 | 62,050,142 | -0.06% |
| 2026-01-05 | 32.25 | 33.33 | 32.25 | 33.17 | 33.00 | qfq | 2,416,200 | 79,910,403 | 2.88% |
| 2025-12-31 | 31.91 | 32.47 | 31.60 | 32.24 | 32.07 | qfq | 1,511,000 | 48,459,573 | 0.84% |
| 2025-12-30 | 32.32 | 32.56 | 31.95 | 31.97 | 31.80 | qfq | 1,147,000 | 36,997,765 | -1.81% |
| 2025-12-29 | 32.87 | 32.87 | 32.28 | 32.56 | 32.39 | qfq | 1,225,233 | 39,848,218 | 0.68% |
| 2025-12-26 | 32.89 | 32.89 | 32.27 | 32.34 | 32.17 | qfq | 1,417,300 | 46,031,172 | -1.01% |
| 2025-12-25 | 32.63 | 33.05 | 32.63 | 32.67 | 32.50 | qfq | 874,800 | 28,662,066 | -0.21% |
| 2025-12-24 | 33.18 | 33.28 | 32.66 | 32.74 | 32.57 | qfq | 1,368,200 | 44,995,147 | -0.46% |
| 2025-12-23 | 32.58 | 32.89 | 32.31 | 32.89 | 32.72 | qfq | 1,337,731 | 43,747,553 | 0.92% |
| 2025-12-22 | 32.48 | 32.99 | 32.24 | 32.59 | 32.42 | qfq | 1,305,597 | 42,556,390 | 0.34% |
| 2025-12-19 | 32.40 | 32.60 | 32.20 | 32.48 | 32.31 | qfq | 961,417 | 31,199,171 | 0.74% |
| 2025-12-18 | 32.12 | 32.59 | 31.84 | 32.24 | 32.07 | qfq | 1,240,900 | 40,084,029 | 0.81% |
| 2025-12-17 | 31.39 | 31.99 | 31.30 | 31.98 | 31.81 | qfq | 848,100 | 26,940,267 | 1.17% |
| 2025-12-16 | 31.95 | 32.06 | 31.60 | 31.61 | 31.45 | qfq | 824,600 | 26,193,767 | -1.06% |
| 2025-12-15 | 32.02 | 32.13 | 31.60 | 31.95 | 31.78 | qfq | 991,500 | 31,646,046 | -0.16% |
| 2025-12-12 | 32.34 | 32.53 | 32.00 | 32.00 | 31.83 | qfq | 1,236,650 | 39,973,659 | -0.65% |
| 2025-12-11 | 32.38 | 32.60 | 32.10 | 32.21 | 32.04 | qfq | 1,525,000 | 49,218,662 | -0.98% |
| 2025-12-10 | 32.00 | 32.88 | 31.87 | 32.53 | 32.36 | qfq | 2,476,800 | 80,473,326 | 1.94% |
| 2025-12-09 | 32.05 | 32.05 | 31.55 | 31.91 | 31.74 | qfq | 1,238,500 | 39,374,318 | 0.19% |
| 2025-12-08 | 31.72 | 32.06 | 31.50 | 31.85 | 31.69 | qfq | 1,165,200 | 37,103,401 | 0.63% |
| 2025-12-05 | 31.35 | 31.93 | 31.22 | 31.65 | 31.49 | qfq | 1,229,200 | 38,962,889 | 0.99% |
| 2025-12-04 | 31.25 | 31.59 | 31.13 | 31.34 | 31.18 | qfq | 856,178 | 26,873,164 | -0.03% |
| 2025-12-03 | 31.39 | 31.65 | 31.18 | 31.35 | 31.19 | qfq | 839,342 | 26,318,942 | -0.35% |
| 2025-12-02 | 31.49 | 31.81 | 31.05 | 31.46 | 31.30 | qfq | 1,430,813 | 44,875,136 | -1.13% |
| 2025-12-01 | 30.30 | 32.26 | 30.30 | 31.82 | 31.66 | qfq | 2,881,933 | 91,021,577 | 5.05% |
| 2025-11-28 | 29.96 | 30.46 | 28.91 | 30.29 | 30.13 | qfq | 1,033,045 | 31,048,940 | 1.51% |
| 2025-11-27 | 29.33 | 29.98 | 29.33 | 29.84 | 29.69 | qfq | 674,559 | 20,077,356 | 1.50% |
| 2025-11-26 | 29.63 | 30.20 | 29.40 | 29.40 | 29.25 | qfq | 784,367 | 23,350,461 | -1.04% |
| 2025-11-25 | 29.98 | 30.03 | 29.54 | 29.71 | 29.56 | qfq | 593,531 | 17,714,798 | 0.47% |
| 2025-11-24 | 28.88 | 29.65 | 28.88 | 29.57 | 29.42 | qfq | 751,900 | 21,986,053 | 2.39% |
| 2025-11-21 | 30.38 | 30.38 | 28.73 | 28.88 | 28.73 | qfq | 1,243,200 | 36,352,361 | -4.31% |
| 2025-11-20 | 31.11 | 31.32 | 30.10 | 30.18 | 30.02 | qfq | 818,231 | 24,969,046 | -2.65% |
| 2025-11-19 | 31.69 | 31.69 | 30.84 | 31.00 | 30.84 | qfq | 937,188 | 29,269,109 | -2.49% |
| 2025-11-18 | 31.85 | 32.13 | 31.51 | 31.79 | 31.63 | qfq | 807,900 | 25,696,750 | 0.38% |
| 2025-11-17 | 31.92 | 31.97 | 31.51 | 31.67 | 31.51 | qfq | 833,858 | 26,396,658 | -0.78% |
| 2025-11-14 | 32.15 | 32.26 | 31.91 | 31.92 | 31.75 | qfq | 888,500 | 28,510,911 | -0.96% |
| 2025-11-13 | 32.52 | 32.56 | 32.10 | 32.23 | 32.06 | qfq | 1,528,986 | 49,253,910 | -1.10% |
| 2025-11-12 | 32.68 | 32.98 | 32.45 | 32.59 | 32.42 | qfq | 1,061,000 | 34,591,855 | -1.00% |
| 2025-11-11 | 32.70 | 33.07 | 32.41 | 32.92 | 32.75 | qfq | 2,097,100 | 68,707,910 | 1.14% |
| 2025-11-10 | 32.15 | 32.64 | 32.15 | 32.55 | 32.38 | qfq | 1,037,300 | 33,649,066 | -0.18% |
| 2025-11-07 | 32.71 | 32.86 | 32.56 | 32.61 | 32.44 | qfq | 1,088,900 | 35,558,517 | -0.76% |
| 2025-11-06 | 32.90 | 32.99 | 32.65 | 32.86 | 32.69 | qfq | 913,500 | 29,998,808 | -0.12% |
| 2025-11-05 | 32.79 | 32.93 | 32.45 | 32.90 | 32.73 | qfq | 1,090,000 | 35,704,229 | -0.15% |
| 2025-11-04 | 32.90 | 33.11 | 32.66 | 32.95 | 32.78 | qfq | 1,417,600 | 46,662,652 | 0.58% |
| 2025-11-03 | 32.91 | 32.91 | 32.54 | 32.76 | 32.59 | qfq | 905,800 | 29,619,489 | -0.24% |
| 2025-10-31 | 32.68 | 32.99 | 32.52 | 32.84 | 32.67 | qfq | 1,240,600 | 40,713,915 | 0.77% |
| 2025-10-30 | 32.65 | 32.79 | 32.41 | 32.59 | 32.42 | qfq | 1,285,200 | 41,873,577 | -0.52% |
| 2025-10-29 | 32.80 | 32.94 | 32.41 | 32.76 | 32.59 | qfq | 1,811,600 | 59,055,504 | -0.55% |
| 2025-10-28 | 33.00 | 33.16 | 32.60 | 32.94 | 32.77 | qfq | 2,408,700 | 79,034,276 | -1.47% |
| 2025-10-27 | 32.11 | 34.70 | 32.09 | 33.43 | 33.26 | qfq | 4,469,128 | 150,222,985 | 4.31% |
| 2025-10-24 | 32.00 | 32.14 | 31.77 | 32.05 | 31.88 | qfq | 845,400 | 27,070,981 | 0.25% |
| 2025-10-23 | 31.78 | 32.00 | 31.47 | 31.97 | 31.80 | qfq | 870,033 | 27,624,058 | 0.53% |
| 2025-10-22 | 31.75 | 32.10 | 31.75 | 31.80 | 31.64 | qfq | 803,274 | 25,659,538 | -0.31% |
| 2025-10-21 | 31.68 | 31.98 | 31.41 | 31.90 | 31.74 | qfq | 834,822 | 26,566,605 | 1.17% |
| 2025-10-20 | 31.24 | 31.67 | 31.24 | 31.53 | 31.37 | qfq | 885,400 | 27,857,813 | 2.20% |
| 2025-10-17 | 31.86 | 32.09 | 30.85 | 30.85 | 30.69 | qfq | 1,413,500 | 44,712,100 | -3.17% |
| 2025-10-16 | 32.19 | 32.20 | 31.82 | 31.86 | 31.70 | qfq | 1,141,800 | 36,493,104 | -1.03% |
| 2025-10-15 | 32.20 | 32.28 | 31.89 | 32.19 | 32.02 | qfq | 1,057,000 | 33,938,278 | 0.41% |
| 2025-10-14 | 32.90 | 32.90 | 32.01 | 32.06 | 31.89 | qfq | 2,161,180 | 69,798,995 | -1.57% |
| 2025-10-13 | 32.90 | 32.90 | 31.72 | 32.57 | 32.40 | qfq | 2,196,404 | 71,231,834 | -4.32% |
| 2025-10-10 | 33.60 | 34.10 | 33.40 | 34.04 | 33.86 | qfq | 2,797,604 | 94,859,248 | 0.83% |
| 2025-10-09 | 33.23 | 33.88 | 33.23 | 33.76 | 33.59 | qfq | 2,136,228 | 71,771,278 | 1.59% |
| 2025-09-30 | 33.22 | 33.56 | 33.16 | 33.23 | 33.06 | qfq | 1,270,211 | 42,266,993 | -0.27% |
| 2025-09-29 | 33.11 | 34.12 | 33.11 | 33.32 | 33.15 | qfq | 2,014,788 | 67,502,717 | 0.66% |
| 2025-09-26 | 33.07 | 33.85 | 32.85 | 33.10 | 32.93 | qfq | 1,622,027 | 54,095,681 | 0.15% |
| 2025-09-25 | 33.32 | 33.59 | 32.99 | 33.05 | 32.88 | qfq | 1,493,253 | 49,775,414 | -0.90% |
| 2025-09-24 | 33.14 | 33.50 | 33.03 | 33.35 | 33.18 | qfq | 1,400,649 | 46,662,960 | 0.66% |
| 2025-09-23 | 33.99 | 33.99 | 32.73 | 33.13 | 32.96 | qfq | 2,094,468 | 69,897,251 | -2.24% |
| 2025-09-22 | 34.18 | 34.18 | 33.69 | 33.89 | 33.71 | qfq | 1,548,700 | 52,413,243 | -1.43% |
| 2025-09-19 | 34.04 | 34.66 | 33.80 | 34.38 | 33.91 | qfq | 2,063,202 | 70,455,765 | 1.33% |
| 2025-09-18 | 34.35 | 34.73 | 33.78 | 33.93 | 33.47 | qfq | 2,731,681 | 93,749,067 | -1.60% |
| 2025-09-17 | 34.91 | 34.91 | 34.35 | 34.48 | 34.01 | qfq | 2,192,100 | 75,803,010 | -1.26% |
| 2025-09-16 | 33.99 | 34.97 | 33.77 | 34.92 | 34.45 | qfq | 2,905,533 | 99,644,790 | 2.74% |
| 2025-09-15 | 34.20 | 34.47 | 33.87 | 33.99 | 33.53 | qfq | 1,776,036 | 60,491,744 | -0.82% |
| 2025-09-12 | 34.52 | 34.79 | 34.19 | 34.27 | 33.80 | qfq | 2,294,291 | 78,978,376 | -1.01% |
| 2025-09-11 | 34.30 | 34.64 | 33.81 | 34.62 | 34.15 | qfq | 2,312,932 | 79,439,898 | 1.73% |
| 2025-09-10 | 33.90 | 34.19 | 33.71 | 34.03 | 33.57 | qfq | 1,599,802 | 54,345,243 | 0.44% |
| 2025-09-09 | 34.60 | 34.60 | 33.80 | 33.88 | 33.42 | qfq | 2,411,613 | 82,283,632 | -2.08% |
| 2025-09-08 | 34.50 | 34.79 | 34.32 | 34.60 | 34.13 | qfq | 1,974,527 | 68,251,448 | 0.23% |
| 2025-09-05 | 34.24 | 34.62 | 33.58 | 34.52 | 34.05 | qfq | 2,648,200 | 90,415,070 | 1.89% |
| 2025-09-04 | 33.69 | 34.58 | 33.21 | 33.88 | 33.42 | qfq | 3,153,600 | 107,170,044 | 0.06% |
| 2025-09-03 | 34.82 | 35.35 | 33.65 | 33.86 | 33.40 | qfq | 3,576,168 | 122,966,676 | -3.48% |
| 2025-09-02 | 36.05 | 36.29 | 34.77 | 35.08 | 34.60 | qfq | 5,001,283 | 176,010,006 | -3.65% |
| 2025-09-01 | 35.00 | 37.99 | 35.00 | 36.41 | 35.91 | qfq | 7,698,667 | 282,535,639 | 4.03% |
| 2025-08-29 | 35.98 | 35.98 | 34.88 | 35.00 | 34.52 | qfq | 5,471,910 | 192,308,768 | -3.82% |
| 2025-08-28 | 38.58 | 38.99 | 34.59 | 36.39 | 35.90 | qfq | 12,330,771 | 449,848,684 | -5.43% |
| 2025-08-27 | 38.60 | 41.66 | 38.23 | 38.48 | 37.96 | qfq | 12,619,263 | 505,988,945 | -0.82% |
| 2025-08-26 | 38.65 | 39.50 | 38.45 | 38.80 | 38.27 | qfq | 6,315,782 | 246,207,859 | 0.49% |
| 2025-08-25 | 37.63 | 39.95 | 37.56 | 38.61 | 38.08 | qfq | 8,272,103 | 320,156,516 | 2.88% |
| 2025-08-22 | 37.63 | 38.40 | 37.10 | 37.53 | 37.02 | qfq | 4,515,008 | 169,803,631 | -0.05% |
| 2025-08-21 | 38.59 | 38.59 | 37.31 | 37.55 | 37.04 | qfq | 4,770,610 | 180,468,483 | -3.00% |
| 2025-08-20 | 38.40 | 39.26 | 37.97 | 38.71 | 38.18 | qfq | 5,555,218 | 213,510,070 | -0.10% |
| 2025-08-19 | 38.61 | 39.55 | 38.05 | 38.75 | 38.22 | qfq | 7,529,742 | 290,996,687 | -1.00% |
| 2025-08-18 | 39.48 | 40.00 | 38.13 | 39.14 | 38.61 | qfq | 12,218,295 | 480,601,644 | 2.78% |
| 2025-08-15 | 35.61 | 38.70 | 35.51 | 38.08 | 37.56 | qfq | 9,905,773 | 371,708,636 | 6.07% |
| 2025-08-14 | 36.81 | 37.90 | 35.89 | 35.90 | 35.41 | qfq | 6,890,239 | 254,374,824 | -2.71% |
| 2025-08-13 | 36.25 | 37.23 | 35.78 | 36.90 | 36.40 | qfq | 6,279,641 | 229,617,385 | 2.67% |
| 2025-08-12 | 36.00 | 36.28 | 35.84 | 35.94 | 35.45 | qfq | 3,601,993 | 129,690,769 | -1.10% |
| 2025-08-11 | 37.26 | 37.37 | 36.19 | 36.34 | 35.85 | qfq | 4,580,977 | 166,987,739 | -1.22% |
| 2025-08-08 | 36.57 | 37.00 | 36.18 | 36.79 | 36.29 | qfq | 4,674,633 | 171,442,293 | 0.99% |
| 2025-08-07 | 37.53 | 37.90 | 36.37 | 36.43 | 35.93 | qfq | 6,820,317 | 250,929,616 | -3.45% |
| 2025-08-06 | 38.70 | 38.72 | 37.50 | 37.73 | 37.22 | qfq | 7,494,810 | 283,820,260 | -1.18% |
| 2025-08-05 | 36.92 | 38.91 | 36.35 | 38.18 | 37.66 | qfq | 10,716,892 | 407,178,972 | 3.44% |
| 2025-08-04 | 36.20 | 36.99 | 35.86 | 36.91 | 36.41 | qfq | 8,045,791 | 291,991,492 | -0.43% |
| 2025-08-01 | 34.99 | 37.99 | 34.22 | 37.07 | 36.57 | qfq | 12,980,071 | 471,818,267 | 7.23% |
| 2025-07-31 | 35.15 | 35.98 | 34.30 | 34.57 | 34.10 | qfq | 6,751,272 | 237,757,345 | -1.93% |
| 2025-07-30 | 35.13 | 36.38 | 34.64 | 35.25 | 34.77 | qfq | 7,975,365 | 282,050,935 | -0.14% |
| 2025-07-29 | 36.50 | 36.58 | 34.78 | 35.30 | 34.82 | qfq | 7,935,259 | 279,379,273 | -2.84% |
| 2025-07-28 | 32.96 | 36.35 | 32.96 | 36.33 | 35.84 | qfq | 13,380,163 | 469,844,668 | 10.16% |
| 2025-07-25 | 33.00 | 33.15 | 32.82 | 32.98 | 32.53 | qfq | 1,970,700 | 64,966,043 | -0.30% |
| 2025-07-24 | 32.95 | 33.24 | 32.85 | 33.08 | 32.63 | qfq | 2,442,850 | 80,631,057 | 0.09% |
| 2025-07-23 | 33.53 | 33.62 | 32.88 | 33.05 | 32.60 | qfq | 2,625,500 | 87,316,502 | -1.34% |
| 2025-07-22 | 33.82 | 34.05 | 33.29 | 33.50 | 33.04 | qfq | 3,315,050 | 111,439,619 | -1.67% |
| 2025-07-21 | 33.86 | 34.10 | 33.73 | 34.07 | 33.61 | qfq | 3,263,800 | 110,714,111 | 0.62% |
| 2025-07-18 | 33.73 | 34.00 | 33.52 | 33.86 | 33.40 | qfq | 2,861,250 | 96,545,826 | -0.24% |
| 2025-07-17 | 33.89 | 34.20 | 33.83 | 33.94 | 33.48 | qfq | 3,104,550 | 105,436,066 | 0.18% |
| 2025-07-16 | 34.58 | 34.87 | 33.85 | 33.88 | 33.42 | qfq | 4,445,350 | 151,903,794 | -1.97% |
| 2025-07-15 | 34.67 | 35.17 | 33.85 | 34.56 | 34.09 | qfq | 5,791,136 | 199,338,633 | -1.17% |
| 2025-07-14 | 34.43 | 36.20 | 34.16 | 34.97 | 34.49 | qfq | 7,619,222 | 266,663,058 | 2.10% |
| 2025-07-11 | 34.90 | 35.25 | 34.15 | 34.25 | 33.78 | qfq | 7,313,686 | 251,548,818 | -3.36% |
| 2025-07-10 | 35.81 | 37.22 | 35.01 | 35.44 | 34.96 | qfq | 9,571,748 | 341,236,372 | -3.77% |
| 2025-07-09 | 34.68 | 39.28 | 34.68 | 36.83 | 36.33 | qfq | 14,593,598 | 540,285,134 | 4.72% |
| 2025-07-08 | 36.40 | 36.50 | 34.80 | 35.17 | 34.69 | qfq | 11,913,450 | 418,844,957 | -5.38% |
| 2025-07-07 | 32.89 | 37.75 | 32.89 | 37.17 | 36.66 | qfq | 18,348,222 | 658,881,393 | 11.42% |
| 2025-07-04 | 30.02 | 34.34 | 29.74 | 33.36 | 32.91 | qfq | 16,041,750 | 526,603,292 | 11.09% |
| 2025-07-03 | 29.66 | 30.27 | 29.62 | 30.03 | 29.62 | qfq | 2,515,500 | 75,476,971 | 1.42% |
| 2025-07-02 | 29.90 | 29.95 | 29.40 | 29.61 | 29.21 | qfq | 2,593,400 | 76,944,227 | -0.90% |
| 2025-07-01 | 30.31 | 30.39 | 29.61 | 29.88 | 29.47 | qfq | 4,928,800 | 147,778,319 | -3.11% |
| 2025-06-30 | 30.69 | 30.99 | 30.51 | 30.84 | 30.42 | qfq | 2,586,041 | 79,692,911 | 1.02% |
| 2025-06-27 | 30.36 | 30.80 | 30.23 | 30.53 | 30.11 | qfq | 2,742,690 | 83,774,475 | 1.06% |
| 2025-06-26 | 30.61 | 30.66 | 30.15 | 30.21 | 29.80 | qfq | 2,914,100 | 88,629,838 | -1.47% |
| 2025-06-25 | 30.40 | 30.93 | 30.23 | 30.66 | 30.24 | qfq | 3,283,200 | 100,239,188 | 0.95% |
| 2025-06-24 | 29.33 | 30.45 | 29.00 | 30.37 | 29.96 | qfq | 3,548,300 | 107,154,836 | 2.57% |
| 2025-06-23 | 29.26 | 29.78 | 29.22 | 29.61 | 29.21 | qfq | 1,963,100 | 58,109,357 | 0.51% |
| 2025-06-20 | 29.85 | 30.23 | 29.36 | 29.46 | 29.06 | qfq | 2,602,000 | 77,348,499 | -0.97% |
| 2025-06-19 | 30.20 | 30.75 | 29.63 | 29.75 | 29.35 | qfq | 3,133,500 | 94,292,708 | -2.68% |
| 2025-06-18 | 30.66 | 30.89 | 30.18 | 30.57 | 30.15 | qfq | 3,218,600 | 98,038,897 | -0.55% |
| 2025-06-17 | 31.55 | 31.83 | 30.56 | 30.74 | 30.32 | qfq | 4,882,729 | 151,042,085 | -2.75% |
| 2025-06-16 | 30.83 | 31.93 | 30.83 | 31.61 | 31.18 | qfq | 2,775,100 | 87,500,403 | 1.48% |
| 2025-06-13 | 31.90 | 32.35 | 31.00 | 31.15 | 30.73 | qfq | 4,971,329 | 156,286,906 | -2.96% |
| 2025-06-12 | 32.00 | 32.37 | 31.92 | 32.10 | 31.66 | qfq | 3,009,639 | 96,605,132 | -0.19% |
| 2025-06-11 | 32.00 | 32.37 | 31.87 | 32.16 | 31.72 | qfq | 3,319,420 | 106,635,204 | -0.56% |
| 2025-06-10 | 33.48 | 33.54 | 31.70 | 32.34 | 31.90 | qfq | 7,290,856 | 236,567,957 | -4.32% |
| 2025-06-09 | 34.37 | 34.37 | 33.08 | 33.80 | 33.34 | qfq | 8,267,500 | 277,198,639 | -1.37% |
| 2025-06-06 | 32.85 | 34.95 | 32.11 | 34.27 | 33.80 | qfq | 10,712,100 | 362,602,361 | 4.13% |
| 2025-06-05 | 32.67 | 33.32 | 32.23 | 32.91 | 32.46 | qfq | 5,621,200 | 184,245,797 | 0.92% |
| 2025-06-04 | 32.05 | 32.81 | 32.01 | 32.61 | 32.17 | qfq | 4,643,200 | 150,477,545 | 1.62% |
| 2025-06-03 | 31.93 | 32.32 | 31.48 | 32.09 | 31.65 | qfq | 3,569,560 | 114,447,347 | 0.22% |
| 2025-05-30 | 33.36 | 33.36 | 31.86 | 32.02 | 31.58 | qfq | 6,061,470 | 195,074,857 | -3.79% |
| 2025-05-29 | 32.41 | 33.39 | 32.41 | 33.28 | 32.83 | qfq | 5,582,764 | 184,389,544 | 1.84% |
| 2025-05-28 | 33.52 | 33.86 | 32.54 | 32.68 | 32.24 | qfq | 8,039,441 | 265,102,568 | -2.45% |
| 2025-05-27 | 35.03 | 35.53 | 33.15 | 33.50 | 33.04 | qfq | 10,581,035 | 357,900,766 | -6.50% |
| 2025-05-26 | 34.12 | 36.56 | 33.80 | 35.83 | 35.34 | qfq | 16,297,212 | 571,463,235 | 7.76% |
| 2025-05-23 | 33.81 | 34.35 | 33.15 | 33.25 | 32.80 | qfq | 7,290,396 | 245,418,997 | -2.38% |
| 2025-05-22 | 34.62 | 34.95 | 33.88 | 34.06 | 33.31 | qfq | 7,978,750 | 274,150,575 | -1.87% |
| 2025-05-21 | 36.00 | 36.36 | 34.31 | 34.71 | 33.95 | qfq | 10,733,535 | 374,737,295 | -2.83% |
| 2025-05-20 | 36.02 | 36.91 | 35.10 | 35.72 | 34.93 | qfq | 11,625,394 | 417,889,540 | -2.40% |
| 2025-05-19 | 37.31 | 38.49 | 35.81 | 36.60 | 35.79 | qfq | 15,335,696 | 560,491,040 | -5.74% |
| 2025-05-16 | 38.51 | 40.40 | 37.80 | 38.83 | 37.97 | qfq | 16,390,151 | 639,951,548 | 1.38% |
| 2025-05-15 | 40.44 | 42.99 | 38.16 | 38.30 | 37.46 | qfq | 21,373,553 | 847,675,646 | -7.60% |
| 2025-05-14 | 36.36 | 45.60 | 36.19 | 41.45 | 40.54 | qfq | 27,656,337 | 1,113,581,814 | 8.62% |
| 2025-05-13 | 31.18 | 38.16 | 30.00 | 38.16 | 37.32 | qfq | 25,678,835 | 878,913,588 | 20.00% |
| 2025-05-12 | 28.63 | 31.99 | 28.63 | 31.80 | 31.10 | qfq | 24,222,357 | 731,907,793 | -2.75% |
| 2025-05-09 | 30.53 | 32.75 | 30.26 | 32.70 | 31.98 | qfq | 29,517,925 | 941,144,187 | 19.82% |
| 2025-05-08 | 22.73 | 27.29 | 22.63 | 27.29 | 26.69 | qfq | 13,915,263 | 359,874,021 | 20.01% |
| 2025-05-07 | 23.21 | 23.26 | 22.60 | 22.74 | 22.24 | qfq | 3,106,900 | 70,811,697 | -1.00% |
| 2025-05-06 | 22.46 | 23.00 | 22.46 | 22.97 | 22.46 | qfq | 4,073,700 | 92,984,990 | 3.70% |
| 2025-04-30 | 22.15 | 22.57 | 22.06 | 22.15 | 21.66 | qfq | 2,782,600 | 62,077,619 | -0.54% |
| 2025-04-29 | 22.34 | 22.59 | 22.18 | 22.27 | 21.78 | qfq | 2,966,748 | 66,330,166 | -0.31% |
| 2025-04-28 | 22.71 | 22.93 | 22.17 | 22.34 | 21.85 | qfq | 4,888,849 | 110,326,536 | -1.28% |
| 2025-04-25 | 22.47 | 22.85 | 22.00 | 22.63 | 22.13 | qfq | 5,854,566 | 131,716,838 | 2.40% |
| 2025-04-24 | 21.90 | 22.59 | 21.73 | 22.10 | 21.61 | qfq | 7,586,863 | 167,197,287 | -3.70% |
| 2025-04-23 | 21.20 | 23.60 | 21.20 | 22.95 | 22.44 | qfq | 11,999,871 | 271,450,151 | 9.97% |
| 2025-04-22 | 20.69 | 21.20 | 20.50 | 20.87 | 20.41 | qfq | 2,252,800 | 47,065,701 | 1.71% |
| 2025-04-21 | 19.85 | 20.56 | 19.68 | 20.52 | 20.07 | qfq | 1,883,129 | 38,125,376 | 3.38% |
| 2025-04-18 | 19.64 | 19.99 | 19.47 | 19.85 | 19.41 | qfq | 1,685,400 | 33,300,430 | 1.64% |
| 2025-04-17 | 19.43 | 19.77 | 19.20 | 19.53 | 19.10 | qfq | 1,145,604 | 22,421,027 | 0.51% |
| 2025-04-16 | 19.58 | 19.77 | 19.25 | 19.43 | 19.00 | qfq | 1,894,529 | 36,976,954 | -0.66% |
| 2025-04-15 | 20.40 | 20.40 | 19.48 | 19.56 | 19.13 | qfq | 3,334,800 | 65,868,051 | -4.35% |
| 2025-04-14 | 19.30 | 22.62 | 19.30 | 20.45 | 20.00 | qfq | 4,648,100 | 97,551,295 | 8.49% |
| 2025-04-11 | 18.66 | 19.18 | 18.60 | 18.85 | 18.43 | qfq | 1,150,900 | 21,834,416 | 0.05% |
| 2025-04-10 | 18.26 | 18.98 | 18.26 | 18.84 | 18.42 | qfq | 1,215,700 | 22,785,425 | 4.26% |
| 2025-04-09 | 17.05 | 18.35 | 15.81 | 18.07 | 17.67 | qfq | 1,769,229 | 30,515,377 | 3.85% |
| 2025-04-08 | 17.66 | 17.86 | 16.70 | 17.40 | 17.02 | qfq | 1,446,800 | 24,982,665 | 5.26% |
| 2025-04-07 | 19.90 | 19.90 | 16.45 | 16.53 | 16.17 | qfq | 2,750,036 | 49,776,177 | -19.60% |
| 2025-04-03 | 20.50 | 20.87 | 20.45 | 20.56 | 20.11 | qfq | 1,426,036 | 29,376,916 | -0.63% |
| 2025-04-02 | 21.05 | 21.12 | 20.25 | 20.69 | 20.23 | qfq | 1,766,200 | 36,817,135 | 0.44% |
| 2025-04-01 | 20.13 | 20.86 | 20.13 | 20.60 | 20.15 | qfq | 2,097,194 | 43,168,736 | 2.28% |
| 2025-03-31 | 19.61 | 20.28 | 19.34 | 20.14 | 19.70 | qfq | 1,460,400 | 29,145,431 | 1.92% |
| 2025-03-28 | 19.89 | 20.28 | 19.73 | 19.76 | 19.32 | qfq | 1,233,904 | 24,698,399 | -0.25% |
| 2025-03-27 | 20.47 | 20.47 | 19.58 | 19.81 | 19.37 | qfq | 1,200,304 | 23,807,216 | -0.85% |
| 2025-03-26 | 19.59 | 20.13 | 19.27 | 19.98 | 19.54 | qfq | 1,381,000 | 27,527,703 | 2.78% |
| 2025-03-25 | 19.47 | 19.60 | 19.10 | 19.44 | 19.01 | qfq | 1,202,200 | 23,336,382 | -0.10% |
| 2025-03-24 | 20.43 | 20.43 | 19.10 | 19.46 | 19.03 | qfq | 1,866,836 | 36,794,792 | -4.75% |
| 2025-03-21 | 20.53 | 20.75 | 20.11 | 20.43 | 19.98 | qfq | 1,662,547 | 33,978,310 | -0.92% |
| 2025-03-20 | 20.28 | 20.92 | 20.10 | 20.62 | 20.17 | qfq | 1,619,400 | 33,211,050 | 1.68% |
| 2025-03-19 | 20.44 | 20.47 | 20.14 | 20.28 | 19.83 | qfq | 886,900 | 17,976,280 | -0.73% |
| 2025-03-18 | 20.49 | 20.74 | 20.31 | 20.43 | 19.98 | qfq | 1,560,800 | 31,940,735 | -0.29% |
| 2025-03-17 | 20.46 | 21.12 | 20.12 | 20.49 | 20.04 | qfq | 2,925,600 | 60,116,534 | 0.64% |
| 2025-03-14 | 20.00 | 20.42 | 19.90 | 20.36 | 19.91 | qfq | 1,060,900 | 21,461,534 | 1.09% |
| 2025-03-13 | 20.09 | 20.29 | 19.75 | 20.14 | 19.70 | qfq | 1,185,785 | 23,756,857 | 0.05% |
| 2025-03-12 | 20.23 | 20.23 | 19.73 | 20.13 | 19.69 | qfq | 990,465 | 19,755,024 | 0.55% |
| 2025-03-11 | 19.90 | 20.16 | 19.51 | 20.02 | 19.58 | qfq | 1,236,540 | 24,491,259 | -0.84% |
| 2025-03-10 | 20.20 | 20.40 | 19.96 | 20.19 | 19.75 | qfq | 938,600 | 18,968,982 | 0.90% |
| 2025-03-07 | 20.01 | 20.16 | 19.83 | 20.01 | 19.57 | qfq | 887,900 | 17,761,001 | -0.69% |
| 2025-03-06 | 19.46 | 20.48 | 19.40 | 20.15 | 19.71 | qfq | 1,723,904 | 34,587,305 | 3.87% |
| 2025-03-05 | 19.61 | 19.70 | 19.16 | 19.40 | 18.97 | qfq | 841,504 | 16,275,165 | -1.37% |
| 2025-03-04 | 19.45 | 19.78 | 19.01 | 19.67 | 19.24 | qfq | 754,433 | 14,768,824 | 2.08% |
| 2025-03-03 | 19.20 | 19.58 | 19.15 | 19.27 | 18.85 | qfq | 908,900 | 17,637,086 | 0.89% |
| 2025-02-28 | 19.98 | 19.98 | 19.00 | 19.10 | 18.68 | qfq | 1,540,000 | 29,893,063 | -4.40% |
| 2025-02-27 | 20.30 | 20.62 | 19.80 | 19.98 | 19.54 | qfq | 1,824,933 | 36,641,220 | -1.67% |
| 2025-02-26 | 20.54 | 20.71 | 20.14 | 20.32 | 19.87 | qfq | 1,366,900 | 27,869,381 | -0.93% |
| 2025-02-25 | 20.46 | 20.74 | 20.06 | 20.51 | 20.06 | qfq | 1,460,400 | 29,956,723 | 0.24% |
| 2025-02-24 | 20.61 | 20.76 | 20.00 | 20.46 | 20.01 | qfq | 1,999,600 | 40,670,212 | -1.49% |
| 2025-02-21 | 20.46 | 21.20 | 20.20 | 20.77 | 20.31 | qfq | 2,619,085 | 54,143,196 | 1.07% |
| 2025-02-20 | 20.29 | 20.89 | 20.01 | 20.55 | 20.10 | qfq | 1,831,237 | 37,545,296 | 2.60% |
| 2025-02-19 | 19.79 | 20.23 | 19.51 | 20.03 | 19.59 | qfq | 1,070,536 | 21,409,034 | 1.11% |
| 2025-02-18 | 20.10 | 20.55 | 19.66 | 19.81 | 19.37 | qfq | 1,431,600 | 28,624,698 | -1.64% |
| 2025-02-17 | 20.01 | 20.19 | 19.91 | 20.14 | 19.70 | qfq | 684,800 | 13,756,458 | 1.16% |
| 2025-02-14 | 20.00 | 20.22 | 19.86 | 19.91 | 19.47 | qfq | 810,733 | 16,209,302 | -0.90% |
| 2025-02-13 | 20.58 | 20.72 | 20.05 | 20.09 | 19.65 | qfq | 911,756 | 18,453,071 | -2.38% |
| 2025-02-12 | 20.23 | 20.95 | 20.05 | 20.58 | 20.13 | qfq | 1,584,600 | 32,496,247 | 1.73% |
| 2025-02-11 | 20.23 | 20.37 | 19.87 | 20.23 | 19.78 | qfq | 1,034,800 | 20,774,785 | -0.25% |
| 2025-02-10 | 21.06 | 21.06 | 20.07 | 20.28 | 19.83 | qfq | 2,143,330 | 43,463,434 | -2.17% |
| 2025-02-07 | 20.67 | 21.88 | 20.54 | 20.73 | 20.27 | qfq | 1,562,237 | 32,806,387 | 0.24% |
| 2025-02-06 | 20.50 | 20.69 | 20.09 | 20.68 | 20.22 | qfq | 1,224,830 | 24,996,074 | 0.93% |
| 2025-02-05 | 21.05 | 21.23 | 20.27 | 20.49 | 20.04 | qfq | 1,382,730 | 28,436,289 | -2.66% |
| 2025-01-27 | 21.25 | 21.49 | 20.86 | 21.05 | 20.59 | qfq | 976,400 | 20,618,220 | -0.05% |
| 2025-01-24 | 20.06 | 21.35 | 19.94 | 21.06 | 20.60 | qfq | 1,980,437 | 41,135,181 | 4.10% |
| 2025-01-23 | 20.19 | 20.69 | 20.12 | 20.23 | 19.78 | qfq | 1,154,737 | 23,641,878 | 0.95% |
| 2025-01-22 | 19.81 | 20.20 | 19.81 | 20.04 | 19.60 | qfq | 603,700 | 12,086,775 | -0.55% |
| 2025-01-21 | 20.03 | 20.49 | 19.63 | 20.15 | 19.71 | qfq | 1,091,500 | 21,764,289 | 0.25% |
| 2025-01-20 | 20.09 | 20.51 | 20.00 | 20.10 | 19.66 | qfq | 1,284,689 | 25,967,427 | 0.05% |
| 2025-01-17 | 20.31 | 20.51 | 19.79 | 20.09 | 19.65 | qfq | 2,371,204 | 47,576,630 | -3.60% |
| 2025-01-16 | 18.89 | 22.55 | 18.89 | 20.84 | 20.38 | qfq | 3,644,965 | 75,973,139 | 10.09% |
| 2025-01-15 | 19.50 | 19.60 | 18.76 | 18.93 | 18.51 | qfq | 1,267,600 | 24,249,167 | -3.22% |
| 2025-01-14 | 19.06 | 19.57 | 19.06 | 19.56 | 19.13 | qfq | 1,155,700 | 22,408,925 | 3.33% |
| 2025-01-13 | 19.27 | 19.28 | 18.61 | 18.93 | 18.51 | qfq | 810,304 | 15,327,959 | -2.12% |
| 2025-01-10 | 19.34 | 20.19 | 19.21 | 19.34 | 18.91 | qfq | 1,219,900 | 24,122,818 | 0.00% |
| 2025-01-09 | 19.18 | 19.54 | 18.71 | 19.34 | 18.91 | qfq | 809,900 | 15,681,048 | 0.78% |
| 2025-01-08 | 19.54 | 19.76 | 18.66 | 19.19 | 18.77 | qfq | 1,001,300 | 19,259,756 | -1.64% |
| 2025-01-07 | 18.89 | 19.51 | 18.36 | 19.51 | 19.08 | qfq | 1,214,504 | 23,081,792 | 5.75% |
| 2025-01-06 | 18.42 | 19.00 | 17.50 | 18.45 | 18.04 | qfq | 1,650,331 | 30,512,010 | 0.71% |
| 2025-01-03 | 19.46 | 19.89 | 18.31 | 18.32 | 17.92 | qfq | 949,804 | 17,984,761 | -5.81% |
| 2025-01-02 | 19.63 | 20.41 | 19.06 | 19.45 | 19.02 | qfq | 1,164,778 | 23,085,559 | -2.21% |
| 2024-12-31 | 20.61 | 20.80 | 19.81 | 19.89 | 19.45 | qfq | 833,400 | 16,778,591 | -3.63% |
| 2024-12-30 | 21.16 | 21.16 | 20.58 | 20.64 | 20.19 | qfq | 1,243,300 | 25,876,197 | -2.46% |
| 2024-12-27 | 21.66 | 21.66 | 21.07 | 21.16 | 20.69 | qfq | 925,118 | 19,693,052 | -2.31% |
| 2024-12-26 | 21.66 | 21.80 | 21.12 | 21.66 | 21.18 | qfq | 751,900 | 16,215,879 | 0.88% |
| 2024-12-25 | 21.80 | 22.15 | 21.22 | 21.47 | 21.00 | qfq | 1,017,700 | 21,898,280 | -2.63% |
| 2024-12-24 | 22.16 | 22.72 | 21.52 | 22.05 | 21.56 | qfq | 1,409,840 | 31,107,635 | 1.38% |
| 2024-12-23 | 22.93 | 23.18 | 21.70 | 21.75 | 21.27 | qfq | 1,833,300 | 40,972,118 | -4.86% |
| 2024-12-20 | 21.30 | 23.12 | 21.30 | 22.86 | 22.36 | qfq | 2,377,694 | 53,596,887 | 6.42% |
| 2024-12-19 | 21.50 | 21.59 | 21.02 | 21.48 | 21.01 | qfq | 888,385 | 18,952,501 | 0.42% |
| 2024-12-18 | 21.53 | 21.90 | 21.07 | 21.39 | 20.92 | qfq | 1,421,200 | 30,518,619 | -0.65% |
| 2024-12-17 | 22.98 | 22.98 | 21.44 | 21.53 | 21.06 | qfq | 2,353,894 | 51,560,491 | -4.40% |
| 2024-12-16 | 23.69 | 23.95 | 22.32 | 22.52 | 22.02 | qfq | 2,521,111 | 58,155,345 | -4.94% |
| 2024-12-13 | 24.11 | 24.39 | 23.55 | 23.69 | 23.17 | qfq | 1,740,800 | 41,828,455 | -2.11% |
| 2024-12-12 | 23.77 | 24.26 | 23.42 | 24.20 | 23.67 | qfq | 1,842,110 | 44,029,481 | 2.20% |
| 2024-12-11 | 23.62 | 23.79 | 23.40 | 23.68 | 23.16 | qfq | 1,391,700 | 32,913,223 | 0.25% |
| 2024-12-10 | 24.08 | 24.27 | 23.54 | 23.62 | 23.10 | qfq | 1,892,725 | 45,175,476 | 0.08% |
| 2024-12-09 | 23.94 | 24.26 | 23.35 | 23.60 | 23.08 | qfq | 1,626,519 | 38,572,284 | -0.42% |
| 2024-12-06 | 23.44 | 24.27 | 23.10 | 23.70 | 23.18 | qfq | 1,887,371 | 44,861,230 | 1.11% |
| 2024-12-05 | 23.11 | 23.88 | 23.02 | 23.44 | 22.92 | qfq | 1,790,898 | 42,092,884 | 1.56% |
| 2024-12-04 | 23.29 | 23.55 | 22.85 | 23.08 | 22.57 | qfq | 1,807,081 | 41,811,990 | -0.90% |
| 2024-12-03 | 23.82 | 24.16 | 23.00 | 23.29 | 22.78 | qfq | 2,717,514 | 63,873,855 | -1.19% |
| 2024-12-02 | 21.62 | 23.90 | 21.50 | 23.57 | 23.05 | qfq | 5,513,768 | 127,943,114 | 9.02% |
| 2024-11-29 | 21.02 | 22.09 | 20.62 | 21.62 | 21.14 | qfq | 1,928,500 | 41,574,325 | 1.98% |
| 2024-11-28 | 20.32 | 22.27 | 20.17 | 21.20 | 20.73 | qfq | 2,344,600 | 49,934,493 | 4.33% |
| 2024-11-27 | 20.09 | 20.46 | 19.79 | 20.32 | 19.87 | qfq | 1,061,100 | 21,322,723 | 0.40% |
| 2024-11-26 | 19.98 | 20.85 | 19.54 | 20.24 | 19.79 | qfq | 1,694,100 | 34,296,010 | 1.35% |
| 2024-11-25 | 20.55 | 20.55 | 18.65 | 19.97 | 19.53 | qfq | 3,011,100 | 58,407,133 | -2.82% |
| 2024-11-22 | 22.16 | 22.16 | 20.38 | 20.55 | 20.10 | qfq | 2,176,333 | 46,004,197 | -7.27% |
| 2024-11-21 | 22.24 | 22.66 | 22.00 | 22.16 | 21.67 | qfq | 1,124,694 | 25,144,543 | -0.98% |
| 2024-11-20 | 22.00 | 22.49 | 21.90 | 22.38 | 21.89 | qfq | 1,250,585 | 27,794,403 | 0.63% |
| 2024-11-19 | 21.08 | 22.24 | 20.90 | 22.24 | 21.75 | qfq | 1,141,500 | 24,816,005 | 5.55% |
| 2024-11-18 | 21.79 | 22.02 | 20.90 | 21.07 | 20.61 | qfq | 1,229,400 | 26,079,858 | -3.53% |
| 2024-11-15 | 22.60 | 22.94 | 21.80 | 21.84 | 21.36 | qfq | 2,120,863 | 47,447,252 | -5.37% |
| 2024-11-14 | 23.56 | 23.75 | 22.99 | 23.08 | 22.57 | qfq | 1,801,500 | 42,090,402 | -2.08% |
| 2024-11-13 | 23.10 | 23.85 | 22.81 | 23.57 | 23.05 | qfq | 2,487,400 | 58,062,705 | 2.08% |
| 2024-11-12 | 22.92 | 23.38 | 22.68 | 23.09 | 22.58 | qfq | 2,306,744 | 52,951,066 | 0.79% |
| 2024-11-11 | 22.22 | 23.23 | 22.19 | 22.91 | 22.41 | qfq | 2,590,346 | 59,348,227 | 3.11% |
| 2024-11-08 | 22.30 | 22.52 | 22.00 | 22.22 | 21.73 | qfq | 1,621,284 | 35,879,981 | -0.36% |
| 2024-11-07 | 22.22 | 22.64 | 21.80 | 22.30 | 21.81 | qfq | 2,004,110 | 44,710,538 | 0.95% |
| 2024-11-06 | 22.42 | 22.57 | 21.74 | 22.09 | 21.60 | qfq | 2,221,232 | 49,187,787 | -1.47% |
| 2024-11-05 | 21.35 | 22.50 | 21.31 | 22.42 | 21.93 | qfq | 3,375,132 | 74,535,739 | 5.21% |
| 2024-11-04 | 20.86 | 21.36 | 20.55 | 21.31 | 20.84 | qfq | 1,491,517 | 31,387,158 | 2.85% |
| 2024-11-01 | 22.30 | 22.30 | 20.44 | 20.72 | 20.26 | qfq | 3,500,832 | 73,991,150 | -7.29% |
| 2024-10-31 | 21.14 | 22.98 | 21.14 | 22.35 | 21.86 | qfq | 5,226,831 | 116,492,189 | 6.78% |
| 2024-10-30 | 21.04 | 21.25 | 20.30 | 20.93 | 20.47 | qfq | 3,008,220 | 62,252,690 | -2.38% |
| 2024-10-29 | 22.05 | 22.39 | 21.35 | 21.44 | 20.97 | qfq | 4,445,756 | 96,881,063 | -4.50% |
| 2024-10-28 | 23.57 | 23.57 | 22.06 | 22.45 | 21.96 | qfq | 6,263,572 | 140,883,266 | -2.60% |
| 2024-10-25 | 22.28 | 24.18 | 21.38 | 23.05 | 22.54 | qfq | 10,393,456 | 237,581,557 | 5.54% |
| 2024-10-24 | 18.00 | 21.84 | 17.74 | 21.84 | 21.36 | qfq | 6,050,003 | 122,903,674 | 20.00% |
| 2024-10-23 | 18.28 | 18.53 | 17.88 | 18.20 | 17.80 | qfq | 1,632,003 | 29,814,598 | -0.44% |
| 2024-10-22 | 18.37 | 18.68 | 18.00 | 18.28 | 17.88 | qfq | 1,203,800 | 22,143,869 | -0.49% |
| 2024-10-21 | 18.70 | 18.75 | 18.10 | 18.37 | 17.97 | qfq | 985,978 | 18,162,371 | 0.22% |
| 2024-10-18 | 17.72 | 18.75 | 17.64 | 18.33 | 17.93 | qfq | 855,631 | 15,595,429 | 3.27% |
| 2024-10-17 | 17.94 | 18.25 | 17.67 | 17.75 | 17.36 | qfq | 709,100 | 12,776,485 | -0.95% |
| 2024-10-16 | 17.56 | 18.15 | 17.56 | 17.92 | 17.53 | qfq | 737,500 | 13,184,970 | -0.11% |
| 2024-10-15 | 18.14 | 18.55 | 17.91 | 17.94 | 17.54 | qfq | 966,594 | 17,664,389 | -1.64% |
| 2024-10-14 | 18.74 | 18.74 | 17.52 | 18.24 | 17.84 | qfq | 1,024,902 | 18,439,790 | 4.23% |
| 2024-10-11 | 18.28 | 18.83 | 17.21 | 17.50 | 17.11 | qfq | 1,030,600 | 18,167,550 | -4.27% |
| 2024-10-10 | 18.32 | 18.86 | 18.10 | 18.28 | 17.88 | qfq | 1,194,884 | 22,068,310 | -0.22% |
| 2024-10-09 | 20.20 | 20.20 | 18.06 | 18.32 | 17.92 | qfq | 2,017,424 | 38,104,059 | -10.42% |
| 2024-10-08 | 22.80 | 22.80 | 18.98 | 20.45 | 20.00 | qfq | 2,929,138 | 60,014,341 | 7.07% |
| 2024-09-30 | 17.36 | 19.48 | 17.00 | 19.10 | 18.68 | qfq | 2,712,364 | 49,922,736 | 13.69% |
| 2024-09-27 | 16.17 | 17.16 | 16.12 | 16.80 | 16.43 | qfq | 1,144,743 | 18,973,195 | 4.93% |
| 2024-09-26 | 15.64 | 16.10 | 15.62 | 16.01 | 15.66 | qfq | 500,199 | 7,957,886 | 1.46% |
| 2024-09-25 | 15.69 | 15.98 | 15.57 | 15.78 | 15.43 | qfq | 699,535 | 11,072,163 | 1.61% |
| 2024-09-24 | 15.00 | 15.55 | 15.00 | 15.53 | 15.19 | qfq | 384,301 | 5,885,021 | 3.26% |
| 2024-09-23 | 15.26 | 15.36 | 14.91 | 15.04 | 14.71 | qfq | 360,000 | 5,427,043 | -1.44% |
| 2024-09-20 | 15.36 | 15.37 | 15.04 | 15.26 | 14.92 | qfq | 201,400 | 3,067,535 | -0.13% |
| 2024-09-19 | 15.19 | 15.37 | 14.93 | 15.28 | 14.94 | qfq | 305,400 | 4,647,818 | 1.13% |
| 2024-09-18 | 14.89 | 15.36 | 14.70 | 15.11 | 14.78 | qfq | 409,921 | 6,132,845 | 1.14% |
| 2024-09-13 | 15.89 | 15.89 | 14.94 | 14.94 | 14.61 | qfq | 586,900 | 8,945,663 | -5.68% |
| 2024-09-12 | 16.47 | 16.47 | 15.62 | 15.84 | 15.49 | qfq | 566,100 | 8,989,487 | 1.41% |
| 2024-09-11 | 15.57 | 15.80 | 15.43 | 15.62 | 15.28 | qfq | 148,000 | 2,315,497 | -0.64% |
| 2024-09-10 | 15.65 | 15.74 | 15.27 | 15.72 | 15.37 | qfq | 313,600 | 4,880,087 | 0.19% |
| 2024-09-09 | 15.73 | 15.89 | 15.50 | 15.69 | 15.34 | qfq | 296,200 | 4,636,326 | -0.25% |
| 2024-09-06 | 15.96 | 16.15 | 15.73 | 15.73 | 15.38 | qfq | 286,991 | 4,559,996 | -1.38% |
| 2024-09-05 | 16.03 | 16.08 | 15.84 | 15.95 | 15.60 | qfq | 298,536 | 4,758,335 | 0.13% |
| 2024-09-04 | 16.08 | 16.18 | 15.76 | 15.93 | 15.58 | qfq | 468,888 | 7,503,450 | -0.93% |
| 2024-09-03 | 16.15 | 16.18 | 15.85 | 16.08 | 15.73 | qfq | 625,288 | 10,041,418 | 0.82% |
| 2024-09-02 | 15.74 | 15.95 | 15.68 | 15.95 | 15.60 | qfq | 571,703 | 9,069,690 | 1.08% |
| 2024-08-30 | 15.56 | 15.97 | 15.56 | 15.78 | 15.43 | qfq | 869,494 | 13,737,861 | 0.64% |
| 2024-08-29 | 15.53 | 15.84 | 15.43 | 15.68 | 15.33 | qfq | 513,700 | 8,061,619 | 0.97% |
| 2024-08-28 | 15.73 | 15.96 | 15.43 | 15.53 | 15.19 | qfq | 660,603 | 10,305,807 | -0.58% |
| 2024-08-27 | 15.51 | 15.90 | 15.38 | 15.62 | 15.28 | qfq | 548,900 | 8,558,741 | 0.19% |
| 2024-08-26 | 15.32 | 15.60 | 14.84 | 15.59 | 15.25 | qfq | 964,203 | 14,765,719 | 4.14% |
| 2024-08-23 | 15.73 | 15.73 | 14.72 | 14.97 | 14.64 | qfq | 590,939 | 8,871,541 | 1.91% |
| 2024-08-22 | 15.00 | 15.08 | 14.66 | 14.69 | 14.37 | qfq | 314,400 | 4,656,226 | -2.07% |
| 2024-08-21 | 14.81 | 15.13 | 14.78 | 15.00 | 14.67 | qfq | 296,102 | 4,437,180 | 0.40% |
| 2024-08-20 | 15.14 | 15.30 | 14.85 | 14.94 | 14.61 | qfq | 331,900 | 4,973,276 | -1.58% |
| 2024-08-19 | 15.17 | 15.32 | 14.83 | 15.18 | 14.85 | qfq | 311,300 | 4,722,528 | 0.20% |
| 2024-08-16 | 15.06 | 15.24 | 15.03 | 15.15 | 14.82 | qfq | 235,802 | 3,570,649 | 0.00% |
| 2024-08-15 | 15.08 | 15.24 | 14.90 | 15.15 | 14.82 | qfq | 285,100 | 4,305,906 | 0.46% |
| 2024-08-14 | 15.27 | 15.28 | 15.00 | 15.08 | 14.75 | qfq | 252,800 | 3,833,518 | -0.85% |
| 2024-08-13 | 15.02 | 15.21 | 14.83 | 15.21 | 14.87 | qfq | 332,922 | 5,015,211 | 1.33% |
| 2024-08-12 | 14.96 | 15.11 | 14.71 | 15.01 | 14.68 | qfq | 292,422 | 4,368,825 | 0.33% |
| 2024-08-09 | 15.11 | 15.32 | 14.96 | 14.96 | 14.63 | qfq | 301,900 | 4,559,213 | -0.47% |
| 2024-08-08 | 15.22 | 15.37 | 14.93 | 15.03 | 14.70 | qfq | 522,087 | 7,899,263 | -2.47% |
| 2024-08-07 | 15.48 | 15.60 | 15.30 | 15.41 | 15.07 | qfq | 513,767 | 7,947,118 | -0.26% |
| 2024-08-06 | 15.27 | 15.73 | 15.27 | 15.45 | 15.11 | qfq | 439,700 | 6,776,333 | 1.18% |
| 2024-08-05 | 15.50 | 15.81 | 15.18 | 15.27 | 14.93 | qfq | 747,623 | 11,597,015 | -2.68% |
| 2024-08-02 | 15.85 | 16.25 | 15.60 | 15.69 | 15.34 | qfq | 1,046,661 | 16,673,409 | -2.85% |
| 2024-08-01 | 16.44 | 16.71 | 16.04 | 16.15 | 15.79 | qfq | 1,488,761 | 24,392,181 | -3.47% |
| 2024-07-31 | 18.18 | 18.18 | 15.85 | 16.73 | 16.36 | qfq | 3,515,529 | 59,989,096 | -3.80% |
| 2024-07-30 | 16.25 | 17.43 | 16.18 | 17.39 | 17.01 | qfq | 2,488,007 | 42,097,128 | 5.39% |
| 2024-07-29 | 15.75 | 16.59 | 15.44 | 16.50 | 16.14 | qfq | 1,419,404 | 22,791,940 | 5.03% |
| 2024-07-26 | 14.95 | 15.88 | 14.95 | 15.71 | 15.36 | qfq | 987,784 | 15,233,499 | 4.73% |
| 2024-07-25 | 14.90 | 15.33 | 14.88 | 15.00 | 14.67 | qfq | 395,700 | 5,992,407 | -0.60% |
| 2024-07-24 | 14.90 | 15.29 | 14.48 | 15.09 | 14.76 | qfq | 494,900 | 7,448,119 | 1.28% |
| 2024-07-23 | 15.36 | 15.44 | 14.88 | 14.90 | 14.57 | qfq | 543,835 | 8,254,458 | -2.68% |
| 2024-07-22 | 14.85 | 15.68 | 14.69 | 15.31 | 14.97 | qfq | 817,024 | 12,440,907 | 3.59% |
| 2024-07-19 | 14.69 | 14.92 | 14.66 | 14.78 | 14.45 | qfq | 158,483 | 2,345,015 | 0.14% |
| 2024-07-18 | 14.51 | 14.83 | 14.35 | 14.76 | 14.43 | qfq | 260,254 | 3,792,333 | 0.89% |
| 2024-07-17 | 14.68 | 14.87 | 14.61 | 14.63 | 14.31 | qfq | 195,300 | 2,879,263 | -0.48% |
| 2024-07-16 | 14.70 | 14.96 | 14.53 | 14.70 | 14.38 | qfq | 230,849 | 3,401,115 | -0.41% |
| 2024-07-15 | 15.27 | 15.27 | 14.75 | 14.76 | 14.43 | qfq | 296,596 | 4,405,788 | -3.09% |
| 2024-07-12 | 15.35 | 15.43 | 15.15 | 15.23 | 14.89 | qfq | 522,810 | 7,986,210 | -0.78% |
| 2024-07-11 | 15.18 | 15.55 | 15.15 | 15.35 | 15.01 | qfq | 448,183 | 6,857,013 | 1.79% |
| 2024-07-10 | 15.25 | 15.50 | 14.95 | 15.08 | 14.75 | qfq | 220,867 | 3,374,312 | -1.31% |
| 2024-07-09 | 14.70 | 15.34 | 14.50 | 15.28 | 14.94 | qfq | 556,900 | 8,371,706 | 4.02% |
| 2024-07-08 | 15.26 | 15.26 | 14.64 | 14.69 | 14.37 | qfq | 286,135 | 4,247,442 | -3.67% |
| 2024-07-05 | 14.73 | 15.38 | 14.58 | 15.25 | 14.91 | qfq | 401,376 | 6,066,666 | 2.97% |
| 2024-07-04 | 15.13 | 15.24 | 14.73 | 14.81 | 14.48 | qfq | 288,700 | 4,308,513 | -1.46% |
| 2024-07-03 | 15.28 | 15.28 | 14.81 | 15.03 | 14.70 | qfq | 272,802 | 4,113,513 | -1.70% |
| 2024-07-02 | 15.47 | 15.47 | 15.06 | 15.29 | 14.95 | qfq | 282,710 | 4,297,633 | -0.46% |
| 2024-07-01 | 15.59 | 15.65 | 15.16 | 15.36 | 15.02 | qfq | 286,300 | 4,397,707 | -1.16% |
| 2024-06-28 | 15.60 | 15.76 | 15.34 | 15.54 | 15.20 | qfq | 288,936 | 4,513,076 | -0.38% |
| 2024-06-27 | 15.85 | 16.14 | 15.60 | 15.60 | 15.26 | qfq | 495,800 | 7,870,966 | -1.58% |
| 2024-06-26 | 15.57 | 16.07 | 15.15 | 15.85 | 15.50 | qfq | 730,093 | 11,417,408 | 0.89% |
| 2024-06-25 | 14.75 | 15.97 | 14.60 | 15.71 | 15.36 | qfq | 1,199,094 | 18,816,550 | 6.65% |
| 2024-06-24 | 14.17 | 15.21 | 14.17 | 14.73 | 14.41 | qfq | 399,800 | 5,948,511 | -4.23% |
| 2024-06-21 | 15.23 | 15.53 | 15.11 | 15.38 | 15.04 | qfq | 178,896 | 2,740,267 | -0.39% |
| 2024-06-20 | 15.63 | 15.95 | 15.35 | 15.44 | 15.10 | qfq | 425,100 | 6,631,520 | -2.28% |
| 2024-06-19 | 15.85 | 16.12 | 15.75 | 15.80 | 15.45 | qfq | 440,300 | 7,004,974 | -0.63% |
| 2024-06-18 | 15.63 | 15.97 | 15.62 | 15.90 | 15.55 | qfq | 487,400 | 7,715,103 | 1.02% |
| 2024-06-17 | 16.43 | 16.47 | 15.60 | 15.74 | 15.39 | qfq | 636,300 | 10,133,055 | -4.20% |
| 2024-06-14 | 16.35 | 16.82 | 16.26 | 16.43 | 16.07 | qfq | 340,894 | 5,627,916 | -1.50% |
| 2024-06-13 | 16.68 | 16.91 | 16.59 | 16.68 | 16.31 | qfq | 317,254 | 5,312,391 | 0.48% |
| 2024-06-12 | 16.68 | 16.69 | 16.40 | 16.60 | 16.23 | qfq | 230,204 | 3,810,483 | 0.97% |
| 2024-06-11 | 16.00 | 16.48 | 15.70 | 16.44 | 16.08 | qfq | 413,830 | 6,673,551 | 2.05% |
| 2024-06-07 | 15.97 | 16.48 | 15.93 | 16.11 | 15.76 | qfq | 389,350 | 6,315,258 | 3.20% |
| 2024-06-06 | 16.41 | 16.41 | 15.30 | 15.61 | 15.27 | qfq | 502,100 | 7,925,082 | -4.12% |
| 2024-06-05 | 16.71 | 16.78 | 16.18 | 16.28 | 15.92 | qfq | 335,900 | 5,535,554 | -2.57% |
| 2024-06-04 | 17.00 | 17.04 | 16.04 | 16.71 | 16.34 | qfq | 459,554 | 7,630,975 | -1.99% |
| 2024-06-03 | 17.68 | 17.89 | 16.93 | 17.05 | 16.67 | qfq | 563,494 | 9,727,390 | -4.64% |
| 2024-05-31 | 17.70 | 17.96 | 17.54 | 17.88 | 17.20 | qfq | 336,751 | 6,016,217 | 1.02% |
| 2024-05-30 | 17.70 | 17.79 | 17.30 | 17.70 | 17.03 | qfq | 375,794 | 6,629,203 | 0.23% |
| 2024-05-29 | 17.72 | 18.00 | 17.46 | 17.66 | 16.99 | qfq | 781,394 | 13,807,439 | -0.28% |
| 2024-05-28 | 17.51 | 18.09 | 17.33 | 17.71 | 17.04 | qfq | 647,994 | 11,547,946 | 1.03% |
| 2024-05-27 | 17.78 | 17.81 | 17.00 | 17.53 | 16.86 | qfq | 345,722 | 6,052,183 | 0.17% |
| 2024-05-24 | 17.57 | 17.65 | 17.16 | 17.50 | 16.84 | qfq | 505,394 | 8,847,594 | 1.04% |
| 2024-05-23 | 17.73 | 17.90 | 17.32 | 17.32 | 16.66 | qfq | 436,800 | 7,673,102 | -2.91% |
| 2024-05-22 | 17.69 | 17.85 | 17.48 | 17.84 | 17.16 | qfq | 438,251 | 7,773,703 | 0.90% |
| 2024-05-21 | 18.19 | 18.19 | 17.60 | 17.68 | 17.01 | qfq | 581,636 | 10,327,269 | -1.72% |
| 2024-05-20 | 17.98 | 18.42 | 17.78 | 17.99 | 17.31 | qfq | 713,244 | 12,917,621 | 0.45% |
| 2024-05-17 | 18.40 | 18.40 | 17.80 | 17.91 | 17.23 | qfq | 1,113,514 | 20,033,321 | -2.93% |
| 2024-05-16 | 18.78 | 18.80 | 18.24 | 18.45 | 17.75 | qfq | 1,671,238 | 30,902,609 | -2.64% |
| 2024-05-15 | 17.89 | 19.00 | 17.70 | 18.95 | 18.23 | qfq | 2,585,203 | 48,339,116 | 6.04% |
| 2024-05-14 | 18.10 | 18.15 | 17.80 | 17.87 | 17.19 | qfq | 367,772 | 6,598,572 | -0.72% |
| 2024-05-13 | 18.18 | 18.18 | 17.58 | 18.00 | 17.32 | qfq | 477,406 | 8,539,002 | -0.33% |
| 2024-05-10 | 18.19 | 18.20 | 17.95 | 18.06 | 17.37 | qfq | 495,817 | 8,958,984 | -0.44% |
| 2024-05-09 | 17.92 | 18.27 | 17.91 | 18.14 | 17.45 | qfq | 544,829 | 9,881,279 | 0.39% |
| 2024-05-08 | 18.68 | 18.93 | 18.06 | 18.07 | 17.38 | qfq | 682,801 | 12,505,778 | -0.93% |
| 2024-05-07 | 18.21 | 18.44 | 18.05 | 18.24 | 17.55 | qfq | 604,290 | 10,995,752 | 0.16% |
| 2024-05-06 | 18.49 | 18.69 | 18.00 | 18.21 | 17.52 | qfq | 1,408,594 | 25,644,012 | -1.57% |
| 2024-04-30 | 17.54 | 18.67 | 17.54 | 18.50 | 17.80 | qfq | 1,257,408 | 22,998,287 | 4.40% |
| 2024-04-29 | 17.14 | 17.75 | 17.14 | 17.72 | 17.05 | qfq | 458,158 | 8,072,119 | 2.61% |
| 2024-04-26 | 17.17 | 17.50 | 16.79 | 17.27 | 16.61 | qfq | 696,876 | 11,982,242 | -0.52% |
| 2024-04-25 | 17.04 | 18.18 | 16.72 | 17.36 | 16.70 | qfq | 819,985 | 14,294,947 | 2.48% |
| 2024-04-24 | 16.41 | 16.98 | 16.40 | 16.94 | 16.30 | qfq | 397,682 | 6,665,616 | 3.17% |
| 2024-04-23 | 15.84 | 16.45 | 15.83 | 16.42 | 15.80 | qfq | 330,587 | 5,380,742 | 2.24% |
| 2024-04-22 | 16.45 | 16.45 | 15.79 | 16.06 | 15.45 | qfq | 362,473 | 5,823,717 | -2.55% |
| 2024-04-19 | 16.46 | 16.75 | 16.21 | 16.48 | 15.85 | qfq | 402,236 | 6,616,867 | 0.24% |
| 2024-04-18 | 16.81 | 16.88 | 16.38 | 16.44 | 15.82 | qfq | 632,493 | 10,464,877 | -2.26% |
| 2024-04-17 | 15.25 | 17.12 | 15.25 | 16.82 | 16.18 | qfq | 1,091,412 | 17,961,738 | 11.32% |
| 2024-04-16 | 16.39 | 16.69 | 14.67 | 15.11 | 14.54 | qfq | 1,102,357 | 16,718,871 | -7.87% |
| 2024-04-15 | 17.48 | 17.65 | 16.26 | 16.40 | 15.78 | qfq | 729,073 | 12,240,956 | -6.82% |
| 2024-04-12 | 17.33 | 18.08 | 17.33 | 17.60 | 16.93 | qfq | 448,666 | 7,964,620 | -0.73% |
| 2024-04-11 | 17.33 | 17.99 | 16.89 | 17.73 | 17.06 | qfq | 447,394 | 7,943,700 | 0.62% |
| 2024-04-10 | 18.04 | 18.11 | 17.38 | 17.62 | 16.95 | qfq | 587,528 | 10,386,581 | -2.33% |
| 2024-04-09 | 18.50 | 18.66 | 17.69 | 18.04 | 17.36 | qfq | 439,743 | 7,892,839 | 1.23% |
| 2024-04-08 | 18.69 | 18.96 | 17.81 | 17.82 | 17.14 | qfq | 654,381 | 11,900,164 | -5.16% |
| 2024-04-03 | 18.89 | 19.00 | 18.53 | 18.79 | 18.08 | qfq | 330,803 | 6,197,944 | -1.00% |
| 2024-04-02 | 18.85 | 19.06 | 18.63 | 18.98 | 18.26 | qfq | 594,541 | 11,234,955 | 0.37% |
| 2024-04-01 | 18.50 | 18.93 | 18.27 | 18.91 | 18.19 | qfq | 764,500 | 14,339,754 | 3.56% |
| 2024-03-29 | 18.37 | 18.64 | 18.10 | 18.26 | 17.57 | qfq | 596,494 | 10,896,005 | -0.71% |
| 2024-03-28 | 18.26 | 19.09 | 18.18 | 18.39 | 17.69 | qfq | 753,353 | 14,056,172 | -0.11% |
| 2024-03-27 | 19.66 | 19.76 | 18.32 | 18.41 | 17.71 | qfq | 1,234,862 | 23,343,059 | -6.36% |
| 2024-03-26 | 19.61 | 19.86 | 19.15 | 19.66 | 18.91 | qfq | 1,069,688 | 20,875,592 | 0.25% |
| 2024-03-25 | 19.59 | 20.28 | 19.32 | 19.61 | 18.87 | qfq | 1,335,896 | 26,388,949 | 0.36% |
| 2024-03-22 | 19.24 | 19.57 | 19.10 | 19.54 | 18.80 | qfq | 834,581 | 16,139,534 | 0.62% |
| 2024-03-21 | 19.18 | 19.44 | 19.01 | 19.42 | 18.68 | qfq | 997,265 | 19,190,616 | 1.15% |
| 2024-03-20 | 18.96 | 19.33 | 18.51 | 19.20 | 18.47 | qfq | 1,077,119 | 20,426,692 | 2.67% |
| 2024-03-19 | 18.28 | 18.78 | 18.06 | 18.70 | 17.99 | qfq | 1,194,724 | 22,043,058 | 1.85% |
| 2024-03-18 | 18.48 | 18.58 | 17.76 | 18.36 | 17.66 | qfq | 1,462,053 | 26,546,699 | -0.22% |
| 2024-03-15 | 18.53 | 18.79 | 17.80 | 18.40 | 17.70 | qfq | 2,024,536 | 36,833,008 | -0.92% |
| 2024-03-14 | 18.30 | 18.60 | 18.10 | 18.57 | 17.87 | qfq | 1,256,193 | 23,077,116 | 1.42% |
| 2024-03-13 | 17.73 | 18.36 | 17.68 | 18.31 | 17.61 | qfq | 1,171,699 | 21,231,289 | 3.27% |
| 2024-03-12 | 17.39 | 17.87 | 17.39 | 17.73 | 17.06 | qfq | 1,223,778 | 21,513,174 | 1.08% |
| 2024-03-11 | 16.88 | 17.58 | 16.58 | 17.54 | 16.87 | qfq | 1,996,204 | 34,101,218 | 2.10% |
| 2024-03-08 | 17.47 | 17.80 | 16.48 | 17.18 | 16.53 | qfq | 2,447,983 | 41,522,990 | 2.63% |
| 2024-03-07 | 16.22 | 16.86 | 16.11 | 16.74 | 16.10 | qfq | 2,191,204 | 36,114,237 | 3.72% |
| 2024-03-06 | 15.90 | 16.27 | 15.89 | 16.14 | 15.53 | qfq | 939,527 | 15,105,271 | 0.88% |
| 2024-03-05 | 16.00 | 16.15 | 15.68 | 16.00 | 15.39 | qfq | 1,281,911 | 20,415,532 | -0.31% |
| 2024-03-04 | 15.85 | 16.13 | 15.58 | 16.05 | 15.44 | qfq | 1,203,831 | 19,098,184 | 1.26% |
| 2024-03-01 | 15.34 | 15.86 | 15.34 | 15.85 | 15.25 | qfq | 1,249,655 | 19,498,107 | 3.39% |
| 2024-02-29 | 14.39 | 15.38 | 14.39 | 15.33 | 14.75 | qfq | 1,506,280 | 22,761,551 | 5.00% |
| 2024-02-28 | 15.93 | 16.22 | 14.55 | 14.60 | 14.05 | qfq | 2,992,519 | 46,072,287 | -8.35% |
| 2024-02-27 | 15.48 | 15.93 | 15.25 | 15.93 | 15.33 | qfq | 1,806,076 | 28,158,471 | 0.82% |
| 2024-02-26 | 15.47 | 16.80 | 15.15 | 15.80 | 15.20 | qfq | 2,757,378 | 43,420,312 | 3.27% |
| 2024-02-23 | 15.22 | 15.50 | 14.82 | 15.30 | 14.72 | qfq | 2,566,306 | 38,806,607 | 0.13% |
| 2024-02-22 | 14.06 | 15.35 | 13.91 | 15.28 | 14.70 | qfq | 2,380,465 | 34,658,845 | 8.52% |
| 2024-02-21 | 13.68 | 14.37 | 13.68 | 14.08 | 13.55 | qfq | 1,519,732 | 21,437,424 | 1.51% |
| 2024-02-20 | 14.10 | 14.10 | 13.40 | 13.87 | 13.34 | qfq | 1,348,479 | 18,467,391 | -1.77% |
| 2024-02-19 | 13.22 | 14.87 | 13.22 | 14.12 | 13.58 | qfq | 3,124,630 | 43,830,826 | 9.97% |
| 2024-02-08 | 10.82 | 12.84 | 10.70 | 12.84 | 12.35 | qfq | 2,530,741 | 30,060,859 | 20.00% |
| 2024-02-07 | 11.50 | 11.69 | 10.51 | 10.70 | 10.29 | qfq | 3,483,301 | 37,749,144 | -6.55% |
| 2024-02-06 | 11.42 | 11.94 | 10.29 | 11.45 | 11.02 | qfq | 2,101,902 | 23,504,108 | -2.14% |
| 2024-02-05 | 14.00 | 14.00 | 11.41 | 11.70 | 11.26 | qfq | 1,984,635 | 24,147,843 | -16.73% |
| 2024-02-02 | 14.83 | 14.90 | 13.21 | 14.05 | 13.52 | qfq | 999,808 | 14,012,988 | -3.37% |
| 2024-02-01 | 14.79 | 14.90 | 14.24 | 14.54 | 13.99 | qfq | 853,369 | 12,437,757 | -2.15% |
| 2024-01-31 | 15.87 | 15.96 | 14.75 | 14.86 | 14.30 | qfq | 880,194 | 13,357,454 | -5.77% |
| 2024-01-30 | 16.45 | 16.45 | 15.62 | 15.77 | 15.17 | qfq | 747,224 | 11,918,799 | -4.42% |
| 2024-01-29 | 17.09 | 17.15 | 16.21 | 16.50 | 15.87 | qfq | 699,065 | 11,537,716 | -1.67% |
| 2024-01-26 | 17.12 | 17.29 | 16.75 | 16.78 | 16.14 | qfq | 477,840 | 8,123,354 | -1.47% |
| 2024-01-25 | 16.37 | 17.15 | 16.20 | 17.03 | 16.38 | qfq | 983,016 | 16,425,737 | 4.10% |
| 2024-01-24 | 16.28 | 16.50 | 15.67 | 16.36 | 15.74 | qfq | 785,374 | 12,650,356 | -0.49% |
| 2024-01-23 | 16.40 | 16.57 | 16.10 | 16.44 | 15.82 | qfq | 1,054,376 | 17,151,623 | -0.90% |
| 2024-01-22 | 17.50 | 17.76 | 16.23 | 16.59 | 15.96 | qfq | 932,674 | 15,813,796 | -5.74% |
| 2024-01-19 | 18.19 | 18.23 | 17.58 | 17.60 | 16.93 | qfq | 643,996 | 11,450,511 | -1.40% |
| 2024-01-18 | 17.85 | 18.38 | 16.96 | 17.85 | 17.17 | qfq | 1,064,067 | 18,534,551 | 0.00% |
| 2024-01-17 | 18.62 | 18.80 | 17.81 | 17.85 | 17.17 | qfq | 565,276 | 10,272,061 | -4.14% |
| 2024-01-16 | 18.63 | 18.79 | 18.21 | 18.62 | 17.91 | qfq | 562,188 | 10,347,784 | 0.22% |
| 2024-01-15 | 18.80 | 18.80 | 18.46 | 18.58 | 17.87 | qfq | 523,688 | 9,740,176 | -1.22% |
| 2024-01-12 | 19.07 | 19.26 | 18.81 | 18.81 | 18.10 | qfq | 439,063 | 8,362,661 | -1.36% |
| 2024-01-11 | 18.56 | 19.12 | 18.56 | 19.07 | 18.35 | qfq | 643,647 | 12,139,633 | 1.92% |
| 2024-01-10 | 18.81 | 19.10 | 18.54 | 18.71 | 18.00 | qfq | 434,926 | 8,175,763 | -1.27% |
| 2024-01-09 | 18.82 | 19.25 | 18.78 | 18.95 | 18.23 | qfq | 447,250 | 8,501,008 | 0.85% |
| 2024-01-08 | 19.08 | 19.09 | 18.78 | 18.79 | 18.08 | qfq | 697,478 | 13,169,043 | -1.62% |
| 2024-01-05 | 19.42 | 19.53 | 18.93 | 19.10 | 18.37 | qfq | 460,083 | 8,844,096 | -1.29% |
| 2024-01-04 | 19.47 | 19.58 | 19.25 | 19.35 | 18.62 | qfq | 429,790 | 8,314,106 | -0.87% |
| 2024-01-03 | 19.72 | 19.74 | 19.31 | 19.52 | 18.78 | qfq | 642,855 | 12,530,152 | -1.71% |
| 2024-01-02 | 19.67 | 19.95 | 19.44 | 19.86 | 19.11 | qfq | 950,044 | 18,715,810 | 1.02% |
| 2023-12-29 | 19.50 | 19.79 | 19.45 | 19.66 | 18.91 | qfq | 543,683 | 10,687,154 | 0.61% |
| 2023-12-28 | 18.97 | 19.62 | 18.78 | 19.54 | 18.80 | qfq | 774,874 | 14,997,840 | 3.06% |
| 2023-12-27 | 18.62 | 19.05 | 18.56 | 18.96 | 18.24 | qfq | 536,260 | 10,095,814 | 2.32% |
| 2023-12-26 | 19.06 | 19.19 | 18.50 | 18.53 | 17.83 | qfq | 633,658 | 11,833,071 | -2.68% |
| 2023-12-25 | 19.40 | 19.51 | 19.00 | 19.04 | 18.32 | qfq | 589,992 | 11,297,534 | -1.75% |
| 2023-12-22 | 19.83 | 19.84 | 19.30 | 19.38 | 18.64 | qfq | 637,243 | 12,455,412 | -1.57% |
| 2023-12-21 | 19.53 | 19.78 | 19.04 | 19.69 | 18.94 | qfq | 722,330 | 14,053,641 | 0.46% |
| 2023-12-20 | 19.79 | 20.02 | 19.54 | 19.60 | 18.86 | qfq | 735,767 | 14,592,827 | 0.10% |
| 2023-12-19 | 19.45 | 19.69 | 19.25 | 19.58 | 18.84 | qfq | 479,794 | 9,345,273 | 0.98% |
| 2023-12-18 | 19.80 | 19.85 | 19.38 | 19.39 | 18.65 | qfq | 556,493 | 10,894,936 | -2.07% |
| 2023-12-15 | 20.00 | 20.01 | 19.71 | 19.80 | 19.05 | qfq | 394,194 | 7,815,881 | -0.40% |
| 2023-12-14 | 20.04 | 20.20 | 19.84 | 19.88 | 19.13 | qfq | 508,200 | 10,149,605 | -0.20% |
| 2023-12-13 | 20.05 | 20.20 | 19.80 | 19.92 | 19.16 | qfq | 586,896 | 11,724,457 | -0.60% |
| 2023-12-12 | 20.07 | 20.24 | 19.96 | 20.04 | 19.28 | qfq | 857,682 | 17,217,579 | -0.55% |
| 2023-12-11 | 19.68 | 20.28 | 19.38 | 20.15 | 19.39 | qfq | 1,380,718 | 27,630,101 | 1.97% |
| 2023-12-08 | 20.02 | 20.17 | 19.68 | 19.76 | 19.01 | qfq | 590,534 | 11,716,436 | -1.20% |
| 2023-12-07 | 20.15 | 20.28 | 19.90 | 20.00 | 19.24 | qfq | 763,900 | 15,300,381 | -0.74% |
| 2023-12-06 | 20.16 | 20.49 | 20.13 | 20.15 | 19.39 | qfq | 507,238 | 10,298,538 | 0.00% |
| 2023-12-05 | 20.50 | 20.51 | 20.13 | 20.15 | 19.39 | qfq | 490,747 | 9,928,362 | -1.99% |
| 2023-12-04 | 20.71 | 20.79 | 20.40 | 20.56 | 19.78 | qfq | 659,388 | 13,548,414 | 0.05% |
| 2023-12-01 | 20.81 | 20.90 | 20.50 | 20.55 | 19.77 | qfq | 538,986 | 11,122,311 | -1.39% |
| 2023-11-30 | 21.19 | 21.30 | 20.57 | 20.84 | 20.05 | qfq | 727,894 | 15,189,400 | -1.79% |
| 2023-11-29 | 21.40 | 21.53 | 21.16 | 21.22 | 20.41 | qfq | 487,996 | 10,408,207 | -0.84% |
| 2023-11-28 | 21.11 | 21.44 | 20.90 | 21.40 | 20.59 | qfq | 890,911 | 18,959,399 | 1.76% |
| 2023-11-27 | 20.97 | 21.10 | 20.73 | 21.03 | 20.23 | qfq | 879,571 | 18,408,236 | 0.29% |
| 2023-11-24 | 21.63 | 21.63 | 20.85 | 20.97 | 20.17 | qfq | 744,212 | 15,648,057 | -2.47% |
| 2023-11-23 | 21.44 | 21.56 | 21.20 | 21.50 | 20.68 | qfq | 606,633 | 12,971,719 | 0.70% |
| 2023-11-22 | 21.80 | 21.80 | 21.27 | 21.35 | 20.54 | qfq | 769,631 | 16,513,822 | -1.16% |
| 2023-11-21 | 21.93 | 22.00 | 21.58 | 21.60 | 20.78 | qfq | 648,162 | 14,087,600 | -1.50% |
| 2023-11-20 | 21.81 | 22.08 | 21.67 | 21.93 | 21.10 | qfq | 825,892 | 18,017,004 | 0.09% |
| 2023-11-17 | 21.57 | 21.92 | 21.44 | 21.91 | 21.08 | qfq | 962,318 | 20,955,740 | 1.48% |
| 2023-11-16 | 21.87 | 21.90 | 21.58 | 21.59 | 20.77 | qfq | 652,246 | 14,164,285 | -1.42% |
| 2023-11-15 | 21.82 | 22.05 | 21.56 | 21.90 | 21.07 | qfq | 1,007,088 | 21,945,280 | 0.37% |
| 2023-11-14 | 22.12 | 22.12 | 21.67 | 21.82 | 20.99 | qfq | 816,278 | 17,803,160 | 0.05% |
| 2023-11-13 | 21.78 | 22.35 | 21.67 | 21.81 | 20.98 | qfq | 1,451,394 | 31,829,334 | 0.69% |
| 2023-11-10 | 21.79 | 21.98 | 21.21 | 21.66 | 20.84 | qfq | 1,352,515 | 29,093,443 | -0.41% |
| 2023-11-09 | 21.43 | 22.09 | 21.34 | 21.75 | 20.92 | qfq | 1,552,866 | 33,692,041 | 1.21% |
| 2023-11-08 | 21.30 | 21.57 | 21.24 | 21.49 | 20.67 | qfq | 697,890 | 14,966,906 | 0.37% |
| 2023-11-07 | 21.48 | 21.58 | 21.27 | 21.41 | 20.60 | qfq | 514,494 | 11,000,751 | 0.00% |
| 2023-11-06 | 21.07 | 21.70 | 21.06 | 21.41 | 20.60 | qfq | 757,996 | 16,173,090 | 1.66% |
| 2023-11-03 | 21.12 | 21.34 | 20.89 | 21.06 | 20.26 | qfq | 786,964 | 16,644,009 | 0.62% |
| 2023-11-02 | 20.99 | 22.08 | 20.90 | 20.93 | 20.14 | qfq | 1,795,888 | 38,229,576 | 0.00% |
| 2023-11-01 | 21.00 | 21.09 | 20.65 | 20.93 | 20.14 | qfq | 484,643 | 10,137,617 | -0.05% |
| 2023-10-31 | 20.95 | 21.13 | 20.77 | 20.94 | 20.15 | qfq | 1,085,451 | 22,673,579 | -0.05% |
| 2023-10-30 | 20.38 | 21.19 | 19.93 | 20.95 | 20.15 | qfq | 2,164,458 | 44,744,681 | 4.38% |
| 2023-10-27 | 19.61 | 20.29 | 19.35 | 20.07 | 19.31 | qfq | 911,096 | 18,111,591 | 2.35% |
| 2023-10-26 | 19.87 | 20.00 | 18.98 | 19.61 | 18.87 | qfq | 1,178,709 | 22,842,326 | -1.51% |
| 2023-10-25 | 19.79 | 20.26 | 19.79 | 19.91 | 19.15 | qfq | 1,005,119 | 20,143,606 | 0.91% |
| 2023-10-24 | 19.22 | 19.88 | 19.13 | 19.73 | 18.98 | qfq | 849,363 | 16,684,092 | 3.14% |
| 2023-10-23 | 19.78 | 19.78 | 18.89 | 19.13 | 18.40 | qfq | 837,652 | 16,094,066 | -3.29% |
| 2023-10-20 | 20.13 | 20.33 | 19.70 | 19.78 | 19.03 | qfq | 598,896 | 11,924,287 | -1.79% |
| 2023-10-19 | 20.12 | 20.48 | 19.99 | 20.14 | 19.38 | qfq | 756,892 | 15,247,011 | -1.23% |
| 2023-10-18 | 20.81 | 20.98 | 20.01 | 20.39 | 19.62 | qfq | 1,179,900 | 23,859,500 | -2.39% |
| 2023-10-17 | 21.31 | 21.39 | 20.81 | 20.89 | 20.10 | qfq | 635,318 | 13,322,921 | -1.97% |
| 2023-10-16 | 21.85 | 21.85 | 21.20 | 21.31 | 20.50 | qfq | 787,472 | 16,806,482 | -1.89% |
| 2023-10-13 | 22.18 | 22.19 | 21.59 | 21.72 | 20.90 | qfq | 784,590 | 17,075,784 | -2.25% |
| 2023-10-12 | 22.46 | 22.66 | 22.00 | 22.22 | 21.38 | qfq | 1,006,100 | 22,399,574 | -0.85% |
| 2023-10-11 | 22.03 | 22.48 | 22.03 | 22.41 | 21.56 | qfq | 579,969 | 12,942,015 | 0.49% |
| 2023-10-10 | 22.37 | 22.66 | 22.22 | 22.30 | 21.45 | qfq | 536,880 | 12,030,809 | -0.67% |
| 2023-10-09 | 22.40 | 22.58 | 22.26 | 22.45 | 21.60 | qfq | 819,493 | 18,362,778 | 0.58% |
| 2023-09-28 | 22.21 | 22.59 | 22.21 | 22.32 | 21.47 | qfq | 570,271 | 12,733,175 | 0.00% |
| 2023-09-27 | 22.12 | 22.68 | 22.02 | 22.32 | 21.47 | qfq | 830,904 | 18,637,670 | 0.90% |
| 2023-09-26 | 22.02 | 22.28 | 21.85 | 22.12 | 21.28 | qfq | 606,531 | 13,407,635 | 0.45% |
| 2023-09-25 | 22.15 | 22.28 | 21.80 | 22.02 | 21.18 | qfq | 507,802 | 11,161,803 | -0.94% |
| 2023-09-22 | 21.60 | 22.25 | 21.49 | 22.23 | 21.39 | qfq | 664,591 | 14,603,696 | 2.92% |
| 2023-09-21 | 21.90 | 21.94 | 21.50 | 21.60 | 20.78 | qfq | 422,827 | 9,150,973 | -0.96% |
| 2023-09-20 | 21.88 | 22.12 | 21.74 | 21.81 | 20.98 | qfq | 453,480 | 9,938,513 | -0.77% |
| 2023-09-19 | 22.32 | 22.34 | 21.70 | 21.98 | 21.15 | qfq | 737,829 | 16,181,037 | -1.61% |
| 2023-09-18 | 22.20 | 22.75 | 22.00 | 22.34 | 21.49 | qfq | 802,049 | 17,996,457 | 0.45% |
| 2023-09-15 | 22.39 | 22.54 | 22.10 | 22.24 | 21.40 | qfq | 512,982 | 11,415,167 | -0.45% |
| 2023-09-14 | 22.49 | 22.67 | 22.15 | 22.34 | 21.49 | qfq | 621,527 | 13,878,984 | -0.58% |
| 2023-09-13 | 23.20 | 23.20 | 22.21 | 22.47 | 21.62 | qfq | 973,889 | 21,945,579 | -2.73% |
| 2023-09-12 | 23.46 | 23.60 | 23.01 | 23.10 | 22.22 | qfq | 844,617 | 19,554,318 | -1.70% |
| 2023-09-11 | 23.30 | 23.65 | 23.00 | 23.50 | 22.61 | qfq | 795,518 | 18,579,269 | 0.86% |
| 2023-09-08 | 23.20 | 23.55 | 23.20 | 23.30 | 22.42 | qfq | 837,486 | 19,578,354 | 0.43% |
| 2023-09-07 | 23.70 | 23.70 | 23.16 | 23.20 | 22.32 | qfq | 911,190 | 21,276,531 | -1.94% |
| 2023-09-06 | 23.64 | 23.84 | 23.39 | 23.66 | 22.76 | qfq | 1,556,501 | 36,775,690 | -0.38% |
| 2023-09-05 | 23.60 | 24.30 | 23.28 | 23.75 | 22.85 | qfq | 2,048,142 | 48,681,408 | 1.02% |
| 2023-09-04 | 23.63 | 23.88 | 23.43 | 23.51 | 22.62 | qfq | 823,462 | 19,380,705 | -0.38% |
| 2023-09-01 | 23.78 | 23.80 | 23.48 | 23.60 | 22.70 | qfq | 686,004 | 16,198,879 | 0.25% |
| 2023-08-31 | 23.48 | 24.00 | 23.13 | 23.54 | 22.65 | qfq | 1,445,275 | 34,142,460 | 1.07% |
| 2023-08-30 | 22.86 | 23.75 | 22.66 | 23.29 | 22.41 | qfq | 1,479,062 | 34,553,996 | 1.93% |
| 2023-08-29 | 21.59 | 22.98 | 21.43 | 22.85 | 21.98 | qfq | 1,857,865 | 42,039,070 | 3.96% |
| 2023-08-28 | 22.98 | 23.10 | 21.40 | 21.98 | 21.15 | qfq | 1,964,655 | 43,535,852 | -0.50% |
| 2023-08-25 | 22.75 | 23.48 | 21.96 | 22.09 | 21.25 | qfq | 1,997,454 | 45,293,289 | -2.69% |
| 2023-08-24 | 22.94 | 22.98 | 22.28 | 22.70 | 21.84 | qfq | 1,459,901 | 32,973,207 | -1.86% |
| 2023-08-23 | 23.77 | 23.80 | 22.91 | 23.13 | 22.25 | qfq | 726,741 | 16,821,312 | -2.36% |
| 2023-08-22 | 23.59 | 23.94 | 23.00 | 23.69 | 22.79 | qfq | 1,048,253 | 24,557,429 | 0.64% |
| 2023-08-21 | 24.00 | 24.11 | 23.50 | 23.54 | 22.65 | qfq | 803,735 | 19,100,231 | -1.83% |
| 2023-08-18 | 23.55 | 24.44 | 23.54 | 23.98 | 23.07 | qfq | 1,865,901 | 45,051,102 | 1.78% |
| 2023-08-17 | 22.94 | 23.66 | 22.75 | 23.56 | 22.67 | qfq | 1,044,582 | 24,417,004 | 2.70% |
| 2023-08-16 | 23.57 | 23.57 | 22.70 | 22.94 | 22.07 | qfq | 1,362,443 | 31,523,039 | -2.67% |
| 2023-08-15 | 23.64 | 24.10 | 23.42 | 23.57 | 22.68 | qfq | 911,005 | 21,598,307 | -0.80% |
| 2023-08-14 | 23.60 | 24.18 | 23.37 | 23.76 | 22.86 | qfq | 1,220,132 | 28,974,272 | 1.76% |
| 2023-08-11 | 24.52 | 24.55 | 23.17 | 23.35 | 22.46 | qfq | 2,124,497 | 50,201,646 | -4.22% |
| 2023-08-10 | 23.80 | 24.48 | 23.63 | 24.38 | 23.45 | qfq | 1,492,958 | 36,181,861 | 2.31% |
| 2023-08-09 | 24.18 | 24.18 | 23.60 | 23.83 | 22.93 | qfq | 659,404 | 15,705,373 | -1.45% |
| 2023-08-08 | 24.48 | 24.48 | 23.65 | 24.18 | 23.26 | qfq | 1,843,677 | 44,253,065 | -1.02% |
| 2023-08-07 | 24.11 | 24.97 | 23.86 | 24.43 | 23.50 | qfq | 1,768,309 | 43,149,194 | 1.33% |
| 2023-08-04 | 23.70 | 24.66 | 23.66 | 24.11 | 23.19 | qfq | 1,028,049 | 24,741,744 | 1.47% |
| 2023-08-03 | 23.70 | 23.96 | 23.63 | 23.76 | 22.86 | qfq | 567,904 | 13,485,323 | -0.17% |
| 2023-08-02 | 24.00 | 24.00 | 23.48 | 23.80 | 22.90 | qfq | 543,910 | 12,904,723 | -0.63% |
| 2023-08-01 | 24.26 | 24.26 | 23.50 | 23.95 | 23.04 | qfq | 1,031,021 | 24,479,833 | -1.07% |
| 2023-07-31 | 24.10 | 24.35 | 24.02 | 24.21 | 23.29 | qfq | 695,844 | 16,808,728 | 0.12% |
| 2023-07-28 | 24.15 | 24.39 | 23.86 | 24.18 | 23.26 | qfq | 918,996 | 22,118,086 | -0.86% |
| 2023-07-27 | 24.76 | 24.76 | 24.10 | 24.39 | 23.46 | qfq | 507,318 | 12,362,112 | -0.37% |
| 2023-07-26 | 25.28 | 25.41 | 24.35 | 24.48 | 23.55 | qfq | 951,668 | 23,451,643 | -2.97% |
| 2023-07-25 | 25.65 | 25.95 | 25.18 | 25.23 | 24.27 | qfq | 957,731 | 24,284,761 | -0.90% |
| 2023-07-24 | 24.88 | 25.60 | 24.71 | 25.46 | 24.49 | qfq | 1,290,311 | 32,715,316 | 2.25% |
| 2023-07-21 | 25.83 | 25.87 | 24.83 | 24.90 | 23.95 | qfq | 1,281,940 | 32,347,007 | -3.30% |
| 2023-07-20 | 25.90 | 26.34 | 25.63 | 25.75 | 24.77 | qfq | 1,282,424 | 33,365,290 | -0.50% |
| 2023-07-19 | 25.92 | 26.13 | 25.20 | 25.88 | 24.90 | qfq | 1,846,922 | 47,311,096 | -0.54% |
| 2023-07-18 | 26.45 | 26.57 | 25.88 | 26.02 | 25.03 | qfq | 1,091,115 | 28,453,768 | -2.00% |