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
隆扬电子301389.SZ
最近收盘价54.522026-07-17
最近交易日2026-07-17
成交量（股）9,132,195
成交额（元）521,635,442
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-08 | cash_dividend | 0.097 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-06 | 2025-11-12 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-15 | 2025-04-22 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | 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 | 61.00 | 61.06 | 54.01 | 54.52 | 54.52 | qfq | 9,132,195 | 521,635,442 | -10.51% |
| 2026-07-16 | 62.10 | 64.90 | 60.12 | 60.92 | 60.92 | qfq | 7,776,605 | 485,668,384 | -3.41% |
| 2026-07-15 | 66.01 | 69.40 | 62.56 | 63.07 | 63.07 | qfq | 6,678,373 | 435,550,922 | -2.97% |
| 2026-07-14 | 61.45 | 65.64 | 60.79 | 65.00 | 65.00 | qfq | 7,215,245 | 455,651,751 | 6.91% |
| 2026-07-13 | 67.00 | 67.10 | 60.44 | 60.80 | 60.80 | qfq | 7,644,549 | 483,777,582 | -9.36% |
| 2026-07-10 | 70.14 | 71.86 | 67.04 | 67.08 | 67.08 | qfq | 7,691,168 | 535,447,373 | -3.92% |
| 2026-07-09 | 68.07 | 69.99 | 64.00 | 69.82 | 69.82 | qfq | 7,778,706 | 522,837,520 | 5.58% |
| 2026-07-08 | 69.76 | 70.36 | 66.00 | 66.13 | 66.13 | qfq | 6,161,147 | 415,878,310 | -5.20% |
| 2026-07-07 | 73.00 | 74.00 | 68.75 | 69.76 | 69.76 | qfq | 7,013,492 | 498,640,612 | -4.25% |
| 2026-07-06 | 78.96 | 80.47 | 72.07 | 72.86 | 72.86 | qfq | 9,094,894 | 682,561,337 | -6.35% |
| 2026-07-03 | 78.60 | 81.35 | 76.09 | 77.80 | 77.80 | qfq | 8,555,423 | 675,214,853 | -1.03% |
| 2026-07-02 | 81.78 | 83.60 | 78.20 | 78.61 | 78.61 | qfq | 9,606,005 | 776,316,330 | -6.39% |
| 2026-07-01 | 87.83 | 89.70 | 83.56 | 83.98 | 83.98 | qfq | 9,314,507 | 800,796,664 | -3.24% |
| 2026-06-30 | 84.95 | 89.00 | 83.10 | 86.79 | 86.79 | qfq | 9,369,561 | 806,259,109 | 2.54% |
| 2026-06-29 | 93.20 | 94.33 | 82.30 | 84.64 | 84.64 | qfq | 14,244,749 | 1,234,516,910 | -9.94% |
| 2026-06-26 | 97.58 | 97.58 | 91.09 | 93.98 | 93.98 | qfq | 12,106,807 | 1,142,728,164 | -5.90% |
| 2026-06-25 | 98.79 | 102.60 | 97.44 | 99.87 | 99.87 | qfq | 12,477,292 | 1,247,087,899 | 0.56% |
| 2026-06-24 | 95.45 | 100.38 | 94.00 | 99.31 | 99.31 | qfq | 12,282,723 | 1,195,618,926 | 4.45% |
| 2026-06-23 | 101.00 | 101.60 | 94.00 | 95.08 | 95.08 | qfq | 11,165,060 | 1,077,464,382 | -3.86% |
| 2026-06-22 | 103.10 | 104.00 | 96.67 | 98.90 | 98.90 | qfq | 15,176,608 | 1,509,151,887 | -4.14% |
| 2026-06-18 | 101.00 | 105.19 | 99.88 | 103.17 | 103.17 | qfq | 14,658,218 | 1,509,706,854 | 0.17% |
| 2026-06-17 | 106.02 | 110.50 | 101.76 | 103.00 | 103.00 | qfq | 19,262,992 | 2,029,763,362 | -5.69% |
| 2026-06-16 | 98.50 | 113.00 | 98.33 | 109.21 | 109.21 | qfq | 20,687,765 | 2,208,282,908 | 12.31% |
| 2026-06-15 | 96.00 | 100.62 | 94.02 | 97.24 | 97.24 | qfq | 18,476,230 | 1,808,380,781 | 4.57% |
| 2026-06-12 | 92.82 | 99.89 | 89.60 | 92.99 | 92.99 | qfq | 19,764,502 | 1,867,231,259 | -0.33% |
| 2026-06-11 | 79.00 | 94.68 | 78.08 | 93.30 | 93.30 | qfq | 21,583,554 | 1,885,704,059 | 16.25% |
| 2026-06-10 | 79.01 | 82.98 | 78.14 | 80.26 | 80.26 | qfq | 9,567,798 | 771,002,805 | -1.23% |
| 2026-06-09 | 79.00 | 81.70 | 78.03 | 81.26 | 81.26 | qfq | 10,023,521 | 803,202,747 | 4.47% |
| 2026-06-08 | 75.03 | 81.44 | 74.66 | 77.78 | 77.78 | qfq | 11,685,178 | 909,705,231 | -5.15% |
| 2026-06-05 | 80.60 | 85.88 | 79.11 | 82.00 | 81.90 | qfq | 10,523,281 | 871,849,281 | -0.21% |
| 2026-06-04 | 82.83 | 83.83 | 80.13 | 82.17 | 82.07 | qfq | 9,845,595 | 807,841,887 | -2.32% |
| 2026-06-03 | 80.44 | 88.71 | 80.42 | 84.12 | 84.02 | qfq | 12,767,283 | 1,086,796,416 | 2.59% |
| 2026-06-02 | 80.11 | 84.60 | 77.10 | 82.00 | 81.90 | qfq | 12,894,448 | 1,042,622,946 | 2.24% |
| 2026-06-01 | 87.35 | 89.35 | 80.05 | 80.20 | 80.11 | qfq | 13,856,560 | 1,144,282,713 | -8.19% |
| 2026-05-29 | 90.00 | 91.98 | 85.00 | 87.35 | 87.25 | qfq | 16,770,911 | 1,490,177,330 | -3.88% |
| 2026-05-28 | 82.85 | 92.87 | 82.85 | 90.88 | 90.77 | qfq | 17,424,633 | 1,543,819,949 | 10.56% |
| 2026-05-27 | 82.68 | 88.82 | 81.61 | 82.20 | 82.10 | qfq | 15,673,945 | 1,330,889,793 | -0.27% |
| 2026-05-26 | 82.51 | 84.03 | 78.55 | 82.42 | 82.32 | qfq | 12,645,164 | 1,026,252,460 | -2.58% |
| 2026-05-25 | 81.45 | 85.29 | 79.20 | 84.60 | 84.50 | qfq | 14,647,787 | 1,209,996,084 | 9.13% |
| 2026-05-22 | 70.85 | 80.66 | 70.85 | 77.52 | 77.43 | qfq | 13,874,759 | 1,048,447,169 | 10.19% |
| 2026-05-21 | 73.90 | 76.20 | 70.00 | 70.35 | 70.27 | qfq | 9,934,675 | 733,871,322 | -4.22% |
| 2026-05-20 | 70.80 | 74.57 | 69.59 | 73.45 | 73.36 | qfq | 11,036,518 | 793,779,008 | 1.82% |
| 2026-05-19 | 73.45 | 74.39 | 70.01 | 72.14 | 72.05 | qfq | 8,615,000 | 620,385,449 | -2.28% |
| 2026-05-18 | 71.69 | 76.00 | 70.30 | 73.82 | 73.73 | qfq | 10,222,387 | 749,801,865 | 2.43% |
| 2026-05-15 | 75.14 | 75.99 | 71.02 | 72.07 | 71.99 | qfq | 12,707,636 | 933,363,016 | -2.63% |
| 2026-05-14 | 80.35 | 81.40 | 74.02 | 74.02 | 73.93 | qfq | 14,666,445 | 1,123,634,603 | -8.25% |
| 2026-05-13 | 74.00 | 84.20 | 73.00 | 80.68 | 80.58 | qfq | 18,520,897 | 1,485,214,844 | 6.19% |
| 2026-05-12 | 73.03 | 78.99 | 73.03 | 75.98 | 75.89 | qfq | 13,647,523 | 1,039,533,539 | 3.57% |
| 2026-05-11 | 72.33 | 74.86 | 70.87 | 73.36 | 73.27 | qfq | 13,117,161 | 953,415,535 | 1.45% |
| 2026-05-08 | 72.90 | 75.96 | 72.00 | 72.31 | 72.22 | qfq | 14,498,583 | 1,061,887,228 | -2.27% |
| 2026-05-07 | 65.48 | 75.50 | 63.63 | 73.99 | 73.90 | qfq | 19,874,680 | 1,391,227,380 | 11.89% |
| 2026-05-06 | 62.83 | 67.98 | 61.89 | 66.13 | 66.05 | qfq | 13,544,073 | 887,683,956 | 5.82% |
| 2026-04-30 | 64.00 | 64.28 | 61.16 | 62.49 | 62.42 | qfq | 12,433,223 | 776,396,477 | -4.02% |
| 2026-04-29 | 61.25 | 66.17 | 61.25 | 65.11 | 65.03 | qfq | 14,580,748 | 935,576,021 | 3.84% |
| 2026-04-28 | 61.00 | 64.59 | 60.33 | 62.70 | 62.63 | qfq | 12,787,286 | 800,314,440 | 2.30% |
| 2026-04-27 | 57.71 | 62.88 | 57.20 | 61.29 | 61.22 | qfq | 12,116,379 | 737,536,973 | 5.73% |
| 2026-04-24 | 59.81 | 60.30 | 57.13 | 57.97 | 57.90 | qfq | 7,096,797 | 412,830,161 | -3.08% |
| 2026-04-23 | 63.25 | 63.80 | 59.72 | 59.81 | 59.74 | qfq | 10,828,974 | 660,938,616 | -5.44% |
| 2026-04-22 | 63.32 | 68.57 | 61.99 | 63.25 | 63.18 | qfq | 15,336,216 | 976,899,718 | 0.73% |
| 2026-04-21 | 58.86 | 64.20 | 57.92 | 62.79 | 62.72 | qfq | 15,007,707 | 930,092,708 | 6.44% |
| 2026-04-20 | 58.26 | 62.46 | 58.20 | 58.99 | 58.92 | qfq | 10,372,783 | 625,926,065 | 1.71% |
| 2026-04-17 | 57.13 | 59.20 | 56.66 | 58.00 | 57.93 | qfq | 6,422,625 | 372,033,725 | 0.90% |
| 2026-04-16 | 57.74 | 58.88 | 56.70 | 57.48 | 57.41 | qfq | 7,934,902 | 457,443,259 | -0.24% |
| 2026-04-15 | 56.60 | 60.20 | 56.60 | 57.62 | 57.55 | qfq | 12,778,379 | 750,824,910 | 1.60% |
| 2026-04-14 | 55.77 | 57.45 | 55.37 | 56.71 | 56.64 | qfq | 8,314,016 | 469,822,072 | 1.90% |
| 2026-04-13 | 53.70 | 56.12 | 53.69 | 55.65 | 55.58 | qfq | 7,933,577 | 439,607,770 | 2.43% |
| 2026-04-10 | 54.04 | 55.38 | 54.00 | 54.33 | 54.27 | qfq | 8,148,832 | 445,444,278 | -0.13% |
| 2026-04-09 | 52.01 | 55.30 | 51.89 | 54.40 | 54.34 | qfq | 10,085,147 | 548,079,573 | 2.06% |
| 2026-04-08 | 50.00 | 53.48 | 49.10 | 53.30 | 53.24 | qfq | 11,218,909 | 577,962,778 | 10.35% |
| 2026-04-07 | 47.50 | 49.51 | 47.25 | 48.30 | 48.24 | qfq | 6,999,384 | 340,485,334 | 2.40% |
| 2026-04-03 | 47.87 | 50.21 | 47.11 | 47.17 | 47.11 | qfq | 5,794,657 | 280,253,023 | -0.80% |
| 2026-04-02 | 50.08 | 50.23 | 47.00 | 47.55 | 47.49 | qfq | 7,030,728 | 339,581,068 | -6.18% |
| 2026-04-01 | 50.18 | 51.40 | 49.63 | 50.68 | 50.62 | qfq | 6,941,549 | 350,838,660 | 3.22% |
| 2026-03-31 | 52.00 | 52.22 | 48.78 | 49.10 | 49.04 | qfq | 9,281,987 | 465,918,005 | -6.24% |
| 2026-03-30 | 51.52 | 53.36 | 51.50 | 52.37 | 52.31 | qfq | 5,456,694 | 285,656,340 | -1.02% |
| 2026-03-27 | 51.37 | 54.43 | 49.80 | 52.91 | 52.85 | qfq | 8,790,969 | 458,849,920 | 1.81% |
| 2026-03-26 | 52.15 | 55.54 | 51.15 | 51.97 | 51.91 | qfq | 10,632,347 | 569,447,587 | -0.42% |
| 2026-03-25 | 52.50 | 54.15 | 51.50 | 52.19 | 52.13 | qfq | 7,853,078 | 414,613,615 | -0.34% |
| 2026-03-24 | 51.37 | 52.70 | 48.46 | 52.37 | 52.31 | qfq | 8,371,973 | 421,480,605 | 4.53% |
| 2026-03-23 | 51.03 | 53.64 | 49.50 | 50.10 | 50.04 | qfq | 10,489,707 | 534,292,602 | -5.63% |
| 2026-03-20 | 55.81 | 56.30 | 53.00 | 53.09 | 53.03 | qfq | 8,845,854 | 483,585,862 | -4.03% |
| 2026-03-19 | 56.00 | 56.38 | 54.49 | 55.32 | 55.25 | qfq | 11,366,541 | 628,000,515 | -5.18% |
| 2026-03-18 | 57.33 | 59.00 | 54.43 | 58.34 | 58.27 | qfq | 15,297,746 | 868,436,010 | 3.79% |
| 2026-03-17 | 59.28 | 61.49 | 56.21 | 56.21 | 56.14 | qfq | 17,336,936 | 1,006,337,990 | -4.73% |
| 2026-03-16 | 54.00 | 60.50 | 52.35 | 59.00 | 58.93 | qfq | 23,340,813 | 1,326,308,011 | 8.82% |
| 2026-03-13 | 49.95 | 54.57 | 49.56 | 54.22 | 54.16 | qfq | 12,370,061 | 649,384,216 | 7.49% |
| 2026-03-12 | 52.00 | 53.10 | 49.72 | 50.44 | 50.38 | qfq | 6,434,963 | 329,157,502 | -3.04% |
| 2026-03-11 | 50.82 | 55.40 | 50.71 | 52.02 | 51.96 | qfq | 11,074,679 | 588,875,592 | 2.87% |
| 2026-03-10 | 49.90 | 51.44 | 48.65 | 50.57 | 50.51 | qfq | 6,511,527 | 329,767,211 | 4.27% |
| 2026-03-09 | 49.39 | 49.50 | 46.06 | 48.50 | 48.44 | qfq | 8,225,798 | 390,040,341 | -4.15% |
| 2026-03-06 | 50.82 | 51.99 | 50.03 | 50.60 | 50.54 | qfq | 5,049,390 | 256,681,080 | -1.75% |
| 2026-03-05 | 54.20 | 54.20 | 50.87 | 51.50 | 51.44 | qfq | 8,269,600 | 433,282,389 | -2.70% |
| 2026-03-04 | 54.08 | 55.49 | 52.50 | 52.93 | 52.87 | qfq | 8,437,179 | 452,117,771 | -2.90% |
| 2026-03-03 | 57.18 | 58.42 | 54.38 | 54.51 | 54.45 | qfq | 13,047,681 | 731,937,420 | -4.62% |
| 2026-03-02 | 53.00 | 57.20 | 52.90 | 57.15 | 57.08 | qfq | 13,534,215 | 749,066,212 | 5.21% |
| 2026-02-27 | 55.23 | 55.30 | 53.78 | 54.32 | 54.26 | qfq | 10,133,311 | 549,867,751 | -3.91% |
| 2026-02-26 | 56.82 | 57.25 | 55.75 | 56.53 | 56.46 | qfq | 13,044,978 | 735,996,760 | -2.40% |
| 2026-02-25 | 54.20 | 58.28 | 54.01 | 57.92 | 57.85 | qfq | 16,738,135 | 955,864,118 | 6.47% |
| 2026-02-24 | 53.78 | 56.00 | 52.38 | 54.40 | 54.34 | qfq | 10,344,069 | 562,644,895 | 1.80% |
| 2026-02-13 | 52.48 | 54.80 | 52.31 | 53.44 | 53.38 | qfq | 8,413,863 | 452,129,650 | -0.48% |
| 2026-02-12 | 49.98 | 54.50 | 49.98 | 53.70 | 53.64 | qfq | 13,445,024 | 708,171,581 | 6.97% |
| 2026-02-11 | 50.24 | 51.64 | 49.80 | 50.20 | 50.14 | qfq | 5,398,202 | 273,376,506 | 0.14% |
| 2026-02-10 | 48.89 | 51.97 | 48.72 | 50.13 | 50.07 | qfq | 8,600,033 | 436,671,439 | 3.40% |
| 2026-02-09 | 47.91 | 48.64 | 47.86 | 48.48 | 48.42 | qfq | 3,304,994 | 159,714,592 | 2.36% |
| 2026-02-06 | 47.31 | 48.60 | 46.82 | 47.36 | 47.30 | qfq | 3,535,418 | 168,582,122 | -0.82% |
| 2026-02-05 | 47.58 | 48.40 | 47.20 | 47.75 | 47.69 | qfq | 2,953,800 | 141,338,939 | -0.29% |
| 2026-02-04 | 49.00 | 49.28 | 47.17 | 47.89 | 47.83 | qfq | 4,748,955 | 227,211,990 | -3.15% |
| 2026-02-03 | 48.16 | 49.45 | 47.63 | 49.45 | 49.39 | qfq | 4,121,506 | 201,384,131 | 3.32% |
| 2026-02-02 | 49.30 | 50.36 | 47.82 | 47.86 | 47.80 | qfq | 3,994,373 | 194,541,249 | -3.88% |
| 2026-01-30 | 48.20 | 49.84 | 47.17 | 49.79 | 49.73 | qfq | 4,423,419 | 215,331,958 | 2.60% |
| 2026-01-29 | 50.30 | 50.30 | 48.47 | 48.53 | 48.47 | qfq | 4,335,554 | 213,179,140 | -3.04% |
| 2026-01-28 | 50.25 | 50.79 | 49.60 | 50.05 | 49.99 | qfq | 3,547,583 | 177,387,403 | -1.13% |
| 2026-01-27 | 50.51 | 50.80 | 48.24 | 50.62 | 50.56 | qfq | 5,285,664 | 262,236,845 | 0.18% |
| 2026-01-26 | 51.02 | 51.48 | 49.91 | 50.53 | 50.47 | qfq | 4,070,400 | 205,376,472 | -0.92% |
| 2026-01-23 | 51.74 | 51.89 | 50.81 | 51.00 | 50.94 | qfq | 5,013,073 | 256,270,054 | -1.83% |
| 2026-01-22 | 51.50 | 52.86 | 51.22 | 51.95 | 51.89 | qfq | 4,931,744 | 256,051,223 | 1.46% |
| 2026-01-21 | 49.85 | 51.50 | 49.60 | 51.20 | 51.14 | qfq | 4,554,352 | 232,175,367 | 2.11% |
| 2026-01-20 | 51.40 | 51.80 | 49.76 | 50.14 | 50.08 | qfq | 5,386,225 | 271,332,796 | -2.45% |
| 2026-01-19 | 52.79 | 52.79 | 51.10 | 51.40 | 51.34 | qfq | 5,814,258 | 300,554,324 | -2.80% |
| 2026-01-16 | 51.80 | 53.12 | 51.02 | 52.88 | 52.82 | qfq | 8,151,534 | 425,699,643 | 2.92% |
| 2026-01-15 | 50.65 | 51.83 | 50.33 | 51.38 | 51.32 | qfq | 5,432,876 | 278,371,064 | 0.98% |
| 2026-01-14 | 50.66 | 51.90 | 50.10 | 50.88 | 50.82 | qfq | 6,735,883 | 343,936,952 | 1.27% |
| 2026-01-13 | 52.54 | 52.72 | 50.00 | 50.24 | 50.18 | qfq | 7,755,862 | 396,960,018 | -4.38% |
| 2026-01-12 | 53.44 | 53.69 | 51.30 | 52.54 | 52.48 | qfq | 9,194,103 | 480,159,339 | -1.65% |
| 2026-01-09 | 53.18 | 53.84 | 51.85 | 53.42 | 53.36 | qfq | 6,547,077 | 347,010,549 | -0.04% |
| 2026-01-08 | 54.66 | 54.80 | 53.36 | 53.44 | 53.38 | qfq | 6,855,062 | 369,948,276 | -2.75% |
| 2026-01-07 | 53.82 | 56.30 | 53.82 | 54.95 | 54.89 | qfq | 7,618,769 | 419,529,782 | 2.10% |
| 2026-01-06 | 55.80 | 56.30 | 53.09 | 53.82 | 53.76 | qfq | 9,134,453 | 493,669,923 | -2.78% |
| 2026-01-05 | 54.78 | 55.48 | 53.80 | 55.36 | 55.29 | qfq | 5,616,038 | 307,572,438 | 1.43% |
| 2025-12-31 | 56.45 | 56.90 | 54.50 | 54.58 | 54.52 | qfq | 6,593,327 | 364,528,388 | -3.47% |
| 2025-12-30 | 55.99 | 57.92 | 55.51 | 56.54 | 56.47 | qfq | 6,450,449 | 367,543,678 | -0.09% |
| 2025-12-29 | 56.41 | 57.31 | 55.70 | 56.59 | 56.52 | qfq | 6,798,499 | 384,013,098 | 0.32% |
| 2025-12-26 | 56.20 | 57.60 | 55.88 | 56.41 | 56.34 | qfq | 7,420,137 | 420,070,113 | -0.65% |
| 2025-12-25 | 58.20 | 58.86 | 56.20 | 56.78 | 56.71 | qfq | 10,282,720 | 586,215,432 | -1.22% |
| 2025-12-24 | 56.19 | 58.94 | 55.33 | 57.48 | 57.41 | qfq | 16,529,888 | 944,076,315 | 4.22% |
| 2025-12-23 | 52.70 | 56.13 | 52.53 | 55.15 | 55.08 | qfq | 13,374,704 | 736,170,778 | 4.15% |
| 2025-12-22 | 50.38 | 53.70 | 50.27 | 52.95 | 52.89 | qfq | 8,502,407 | 444,593,621 | 5.18% |
| 2025-12-19 | 52.20 | 52.49 | 50.20 | 50.34 | 50.28 | qfq | 5,458,239 | 277,471,451 | -2.25% |
| 2025-12-18 | 52.04 | 53.21 | 51.35 | 51.50 | 51.44 | qfq | 6,940,933 | 362,704,841 | -3.68% |
| 2025-12-17 | 50.06 | 53.68 | 50.06 | 53.47 | 53.41 | qfq | 12,626,004 | 667,115,957 | 7.46% |
| 2025-12-16 | 50.73 | 51.96 | 49.06 | 49.76 | 49.70 | qfq | 5,236,275 | 261,840,050 | -1.95% |
| 2025-12-15 | 50.57 | 52.11 | 49.88 | 50.75 | 50.69 | qfq | 5,427,990 | 275,989,195 | -1.25% |
| 2025-12-12 | 51.06 | 51.88 | 49.62 | 51.39 | 51.33 | qfq | 4,456,871 | 226,351,243 | 0.49% |
| 2025-12-11 | 53.37 | 53.73 | 51.10 | 51.14 | 51.08 | qfq | 5,025,723 | 261,783,544 | -4.25% |
| 2025-12-10 | 53.36 | 54.04 | 52.00 | 53.41 | 53.35 | qfq | 5,971,829 | 315,883,662 | -1.18% |
| 2025-12-09 | 53.00 | 54.97 | 52.90 | 54.05 | 53.99 | qfq | 8,080,673 | 437,829,535 | 2.02% |
| 2025-12-08 | 52.18 | 54.09 | 52.18 | 52.98 | 52.92 | qfq | 6,641,513 | 354,109,093 | 2.06% |
| 2025-12-05 | 50.09 | 52.37 | 49.40 | 51.91 | 51.85 | qfq | 5,396,700 | 276,386,962 | 3.97% |
| 2025-12-04 | 50.74 | 50.89 | 49.50 | 49.93 | 49.87 | qfq | 3,330,295 | 166,639,534 | -1.60% |
| 2025-12-03 | 51.85 | 52.19 | 50.38 | 50.74 | 50.68 | qfq | 4,165,671 | 212,737,823 | -2.05% |
| 2025-12-02 | 52.54 | 52.66 | 51.43 | 51.80 | 51.74 | qfq | 4,508,976 | 234,270,721 | -2.41% |
| 2025-12-01 | 53.05 | 53.92 | 52.23 | 53.08 | 53.02 | qfq | 5,564,167 | 295,199,585 | 0.13% |
| 2025-11-28 | 51.41 | 53.30 | 51.41 | 53.01 | 52.95 | qfq | 6,444,500 | 337,410,351 | 2.14% |
| 2025-11-27 | 51.80 | 53.75 | 50.89 | 51.90 | 51.84 | qfq | 8,438,072 | 443,156,757 | 1.67% |
| 2025-11-26 | 50.73 | 52.22 | 50.14 | 51.05 | 50.99 | qfq | 5,154,700 | 264,110,470 | -0.39% |
| 2025-11-25 | 50.50 | 52.38 | 50.49 | 51.25 | 51.19 | qfq | 5,519,060 | 284,588,117 | 2.17% |
| 2025-11-24 | 49.27 | 50.49 | 48.80 | 50.16 | 50.10 | qfq | 5,982,141 | 296,582,798 | 3.51% |
| 2025-11-21 | 50.04 | 50.83 | 48.46 | 48.46 | 48.40 | qfq | 6,172,303 | 305,299,612 | -6.56% |
| 2025-11-20 | 53.50 | 53.81 | 51.20 | 51.86 | 51.80 | qfq | 5,118,175 | 267,188,413 | 0.43% |
| 2025-11-19 | 53.68 | 53.87 | 51.01 | 51.64 | 51.58 | qfq | 6,164,868 | 321,246,430 | -4.76% |
| 2025-11-18 | 53.02 | 54.89 | 52.80 | 54.22 | 54.16 | qfq | 6,230,110 | 336,729,532 | 1.54% |
| 2025-11-17 | 54.00 | 54.43 | 52.80 | 53.40 | 53.34 | qfq | 5,788,240 | 310,148,882 | -2.11% |
| 2025-11-14 | 53.52 | 56.40 | 53.17 | 54.55 | 54.49 | qfq | 8,642,679 | 476,309,598 | 1.49% |
| 2025-11-13 | 54.34 | 55.77 | 53.58 | 53.75 | 53.69 | qfq | 8,002,044 | 436,809,021 | -0.94% |
| 2025-11-12 | 53.16 | 54.88 | 52.35 | 54.26 | 54.20 | qfq | 5,894,400 | 315,580,586 | 1.42% |
| 2025-11-11 | 55.78 | 55.97 | 52.98 | 53.50 | 53.32 | qfq | 5,726,995 | 309,056,804 | -3.46% |
| 2025-11-10 | 57.30 | 57.55 | 54.02 | 55.42 | 55.23 | qfq | 6,652,894 | 367,701,397 | -3.28% |
| 2025-11-07 | 58.67 | 59.55 | 57.00 | 57.30 | 57.10 | qfq | 8,497,072 | 492,972,489 | -2.34% |
| 2025-11-06 | 55.00 | 58.80 | 54.70 | 58.67 | 58.47 | qfq | 11,329,010 | 648,346,916 | 7.00% |
| 2025-11-05 | 54.00 | 55.41 | 53.80 | 54.83 | 54.64 | qfq | 5,595,729 | 305,592,739 | -2.09% |
| 2025-11-04 | 56.60 | 57.18 | 55.38 | 56.00 | 55.81 | qfq | 4,733,677 | 265,781,241 | -1.10% |
| 2025-11-03 | 57.00 | 57.25 | 55.70 | 56.62 | 56.43 | qfq | 6,532,369 | 369,026,878 | -1.55% |
| 2025-10-31 | 57.81 | 58.90 | 56.50 | 57.51 | 57.31 | qfq | 8,335,197 | 481,207,561 | -1.69% |
| 2025-10-30 | 62.50 | 63.20 | 57.60 | 58.50 | 58.30 | qfq | 15,805,668 | 948,652,406 | -9.58% |
| 2025-10-29 | 65.91 | 69.60 | 64.06 | 64.70 | 64.48 | qfq | 19,763,819 | 1,317,044,348 | 1.68% |
| 2025-10-28 | 61.26 | 64.50 | 60.00 | 63.63 | 63.41 | qfq | 15,151,034 | 945,207,698 | 1.40% |
| 2025-10-27 | 62.00 | 63.80 | 60.94 | 62.75 | 62.54 | qfq | 15,305,825 | 955,111,448 | 2.84% |
| 2025-10-24 | 60.00 | 61.78 | 57.40 | 61.02 | 60.81 | qfq | 14,831,942 | 886,750,324 | 3.09% |
| 2025-10-23 | 59.01 | 62.07 | 58.02 | 59.19 | 58.99 | qfq | 13,698,303 | 819,357,740 | -1.81% |
| 2025-10-22 | 55.79 | 63.59 | 55.06 | 60.28 | 60.07 | qfq | 20,254,109 | 1,219,348,093 | 9.50% |
| 2025-10-21 | 53.01 | 55.23 | 51.90 | 55.05 | 54.86 | qfq | 8,737,632 | 472,557,049 | 4.82% |
| 2025-10-20 | 52.77 | 54.14 | 52.13 | 52.52 | 52.34 | qfq | 5,062,725 | 268,744,550 | 1.39% |
| 2025-10-17 | 53.37 | 53.67 | 51.72 | 51.80 | 51.62 | qfq | 4,187,413 | 219,173,478 | -2.89% |
| 2025-10-16 | 53.97 | 54.57 | 53.00 | 53.34 | 53.16 | qfq | 4,409,177 | 237,098,582 | -1.60% |
| 2025-10-15 | 52.68 | 54.45 | 52.20 | 54.21 | 54.03 | qfq | 6,180,453 | 330,494,565 | 3.55% |
| 2025-10-14 | 56.30 | 56.50 | 51.96 | 52.35 | 52.17 | qfq | 9,333,485 | 503,885,357 | -5.78% |
| 2025-10-13 | 52.54 | 56.19 | 52.10 | 55.56 | 55.37 | qfq | 6,842,151 | 373,707,566 | -1.85% |
| 2025-10-10 | 58.60 | 58.99 | 56.40 | 56.61 | 56.42 | qfq | 6,913,184 | 397,934,485 | -3.72% |
| 2025-10-09 | 60.18 | 61.60 | 58.50 | 58.80 | 58.60 | qfq | 9,152,532 | 547,731,055 | -2.49% |
| 2025-09-30 | 62.38 | 63.45 | 60.15 | 60.30 | 60.09 | qfq | 9,135,404 | 559,830,380 | -2.91% |
| 2025-09-29 | 61.12 | 63.29 | 59.84 | 62.11 | 61.90 | qfq | 9,293,482 | 576,478,587 | 1.62% |
| 2025-09-26 | 64.29 | 65.36 | 59.00 | 61.12 | 60.91 | qfq | 14,564,199 | 903,144,781 | -6.83% |
| 2025-09-25 | 69.00 | 69.94 | 65.00 | 65.60 | 65.38 | qfq | 13,947,342 | 931,451,439 | -6.29% |
| 2025-09-24 | 70.00 | 71.10 | 68.17 | 70.00 | 69.76 | qfq | 13,109,506 | 911,877,374 | -4.11% |
| 2025-09-23 | 77.58 | 78.58 | 69.44 | 73.00 | 72.75 | qfq | 17,188,399 | 1,271,754,895 | -2.13% |
| 2025-09-22 | 74.13 | 76.39 | 71.57 | 74.59 | 74.34 | qfq | 16,554,016 | 1,225,435,441 | 0.12% |
| 2025-09-19 | 73.00 | 79.88 | 69.39 | 74.50 | 74.25 | qfq | 24,310,955 | 1,785,152,014 | 2.26% |
| 2025-09-18 | 65.03 | 75.84 | 65.03 | 72.85 | 72.60 | qfq | 28,104,451 | 1,999,164,450 | 10.26% |
| 2025-09-17 | 68.60 | 70.20 | 64.31 | 66.07 | 65.84 | qfq | 18,257,641 | 1,218,031,665 | -4.59% |
| 2025-09-16 | 65.99 | 72.85 | 64.58 | 69.25 | 68.86 | qfq | 21,830,610 | 1,523,970,988 | 4.92% |
| 2025-09-15 | 65.98 | 68.18 | 63.00 | 66.00 | 65.63 | qfq | 19,128,886 | 1,243,924,847 | -2.64% |
| 2025-09-12 | 64.00 | 69.82 | 63.80 | 67.79 | 67.41 | qfq | 25,135,914 | 1,688,260,956 | 3.37% |
| 2025-09-11 | 62.89 | 67.40 | 62.10 | 65.58 | 65.22 | qfq | 26,307,401 | 1,705,896,539 | 5.72% |
| 2025-09-10 | 63.01 | 64.80 | 60.68 | 62.03 | 61.68 | qfq | 16,971,967 | 1,063,660,918 | 1.69% |
| 2025-09-09 | 63.52 | 63.60 | 60.42 | 61.00 | 60.66 | qfq | 10,067,180 | 620,653,340 | -3.22% |
| 2025-09-08 | 65.68 | 65.80 | 61.56 | 63.03 | 62.68 | qfq | 15,815,897 | 1,001,976,180 | -5.08% |
| 2025-09-05 | 61.00 | 68.50 | 59.50 | 66.40 | 66.03 | qfq | 21,707,015 | 1,382,143,117 | 10.61% |
| 2025-09-04 | 65.00 | 65.20 | 58.00 | 60.03 | 59.70 | qfq | 16,271,212 | 997,001,830 | -5.27% |
| 2025-09-03 | 66.18 | 67.20 | 63.00 | 63.37 | 63.02 | qfq | 16,746,995 | 1,087,326,087 | -3.25% |
| 2025-09-02 | 74.12 | 74.58 | 64.80 | 65.50 | 65.14 | qfq | 26,962,001 | 1,844,236,948 | -12.14% |
| 2025-09-01 | 78.51 | 78.58 | 73.24 | 74.55 | 74.14 | qfq | 25,090,021 | 1,878,663,309 | -2.29% |
| 2025-08-29 | 74.07 | 81.58 | 73.96 | 76.30 | 75.88 | qfq | 35,298,023 | 2,709,355,521 | 5.13% |
| 2025-08-28 | 57.00 | 72.58 | 56.00 | 72.58 | 72.18 | qfq | 42,006,074 | 2,734,042,657 | 20.01% |
| 2025-08-27 | 50.88 | 60.48 | 50.80 | 60.48 | 60.14 | qfq | 26,948,358 | 1,546,969,165 | 20.00% |
| 2025-08-26 | 53.50 | 54.54 | 50.40 | 50.40 | 50.12 | qfq | 16,098,766 | 832,981,045 | -5.62% |
| 2025-08-25 | 52.73 | 53.99 | 50.41 | 53.40 | 53.10 | qfq | 17,675,040 | 923,355,011 | 1.12% |
| 2025-08-22 | 49.15 | 53.96 | 49.15 | 52.81 | 52.52 | qfq | 18,195,942 | 945,385,545 | 6.84% |
| 2025-08-21 | 51.82 | 51.89 | 47.99 | 49.43 | 49.16 | qfq | 14,358,876 | 710,876,738 | -4.58% |
| 2025-08-20 | 51.02 | 52.68 | 50.05 | 51.80 | 51.51 | qfq | 11,975,279 | 617,708,897 | -0.77% |
| 2025-08-19 | 52.40 | 53.60 | 51.00 | 52.20 | 51.91 | qfq | 15,392,990 | 804,294,326 | 0.19% |
| 2025-08-18 | 54.21 | 54.88 | 51.28 | 52.10 | 51.81 | qfq | 21,287,187 | 1,118,264,458 | -1.44% |
| 2025-08-15 | 50.20 | 54.93 | 49.86 | 52.86 | 52.57 | qfq | 25,375,409 | 1,319,639,365 | 7.66% |
| 2025-08-14 | 54.20 | 54.28 | 49.10 | 49.10 | 48.83 | qfq | 24,439,873 | 1,257,593,295 | -10.60% |
| 2025-08-13 | 49.31 | 55.02 | 49.00 | 54.92 | 54.61 | qfq | 27,253,231 | 1,397,979,632 | 10.82% |
| 2025-08-12 | 49.89 | 50.48 | 48.25 | 49.56 | 49.28 | qfq | 15,693,076 | 772,230,097 | -0.40% |
| 2025-08-11 | 51.80 | 51.91 | 49.41 | 49.76 | 49.48 | qfq | 15,376,196 | 775,335,005 | -1.72% |
| 2025-08-08 | 49.95 | 52.10 | 48.66 | 50.63 | 50.35 | qfq | 23,952,036 | 1,206,417,545 | -0.73% |
| 2025-08-07 | 54.92 | 54.99 | 50.16 | 51.00 | 50.72 | qfq | 26,712,218 | 1,392,866,546 | -8.11% |
| 2025-08-06 | 50.31 | 56.33 | 49.30 | 55.50 | 55.19 | qfq | 29,890,113 | 1,606,766,710 | 7.00% |
| 2025-08-05 | 51.00 | 54.99 | 50.00 | 51.87 | 51.58 | qfq | 34,501,301 | 1,808,225,444 | 0.29% |
| 2025-08-04 | 45.21 | 51.72 | 43.32 | 51.72 | 51.43 | qfq | 13,535,253 | 657,395,926 | 20.00% |
| 2025-08-01 | 39.85 | 45.88 | 39.85 | 43.10 | 42.86 | qfq | 29,769,027 | 1,289,792,973 | 12.06% |
| 2025-07-31 | 35.51 | 39.44 | 35.51 | 38.46 | 38.25 | qfq | 30,444,704 | 1,148,703,894 | 9.11% |
| 2025-07-30 | 35.98 | 36.78 | 34.88 | 35.25 | 35.05 | qfq | 16,810,145 | 598,120,947 | -2.49% |
| 2025-07-29 | 35.03 | 37.43 | 34.52 | 36.15 | 35.95 | qfq | 25,992,627 | 926,769,201 | 3.32% |
| 2025-07-28 | 32.58 | 36.44 | 32.38 | 34.99 | 34.80 | qfq | 25,015,837 | 861,034,485 | 6.71% |
| 2025-07-25 | 33.43 | 33.60 | 32.03 | 32.79 | 32.61 | qfq | 11,714,541 | 384,154,417 | -1.83% |
| 2025-07-24 | 32.12 | 33.90 | 32.07 | 33.40 | 33.21 | qfq | 18,964,543 | 629,321,034 | 4.34% |
| 2025-07-23 | 30.82 | 32.22 | 30.82 | 32.01 | 31.83 | qfq | 13,341,197 | 423,112,968 | 0.50% |
| 2025-07-22 | 33.40 | 34.77 | 31.85 | 31.85 | 31.67 | qfq | 22,578,780 | 750,435,002 | -5.74% |
| 2025-07-21 | 32.82 | 34.18 | 32.26 | 33.79 | 33.60 | qfq | 21,531,085 | 712,408,636 | 2.02% |
| 2025-07-18 | 33.51 | 35.00 | 33.12 | 33.12 | 32.94 | qfq | 24,439,145 | 831,105,142 | 0.27% |
| 2025-07-17 | 31.85 | 33.49 | 31.51 | 33.03 | 32.85 | qfq | 21,565,900 | 708,208,565 | 2.64% |
| 2025-07-16 | 32.51 | 32.80 | 31.51 | 32.18 | 32.00 | qfq | 15,935,363 | 513,168,112 | -1.92% |
| 2025-07-15 | 32.61 | 33.69 | 32.19 | 32.81 | 32.63 | qfq | 21,027,700 | 692,021,648 | -0.58% |
| 2025-07-14 | 32.83 | 34.60 | 32.75 | 33.00 | 32.82 | qfq | 22,256,848 | 743,615,597 | -1.05% |
| 2025-07-11 | 34.16 | 34.88 | 33.00 | 33.35 | 33.16 | qfq | 27,168,672 | 915,508,201 | -2.31% |
| 2025-07-10 | 38.05 | 38.58 | 34.10 | 34.14 | 33.95 | qfq | 39,204,923 | 1,409,733,332 | -10.18% |
| 2025-07-09 | 34.49 | 39.99 | 33.36 | 38.01 | 37.80 | qfq | 43,560,740 | 1,574,657,634 | 12.92% |
| 2025-07-08 | 33.07 | 35.65 | 32.19 | 33.66 | 33.47 | qfq | 39,819,153 | 1,357,813,751 | 3.86% |
| 2025-07-07 | 32.03 | 34.42 | 30.96 | 32.41 | 32.23 | qfq | 45,836,483 | 1,488,007,928 | 1.54% |
| 2025-07-04 | 26.62 | 31.92 | 26.50 | 31.92 | 31.74 | qfq | 35,889,723 | 1,088,642,368 | 20.00% |
| 2025-07-03 | 24.89 | 27.36 | 24.48 | 26.60 | 26.45 | qfq | 18,791,433 | 490,283,555 | 6.91% |
| 2025-07-02 | 25.50 | 25.50 | 24.68 | 24.88 | 24.74 | qfq | 12,291,266 | 307,800,224 | -4.97% |
| 2025-07-01 | 24.41 | 26.89 | 23.70 | 26.18 | 26.03 | qfq | 21,322,855 | 539,926,048 | 6.34% |
| 2025-06-30 | 24.20 | 24.98 | 24.15 | 24.62 | 24.48 | qfq | 11,102,569 | 272,475,061 | 0.12% |
| 2025-06-27 | 24.30 | 24.80 | 23.82 | 24.59 | 24.45 | qfq | 13,718,380 | 334,955,954 | 2.67% |
| 2025-06-26 | 24.15 | 24.55 | 23.76 | 23.95 | 23.82 | qfq | 10,479,480 | 252,302,980 | -1.24% |
| 2025-06-25 | 24.20 | 24.43 | 23.55 | 24.25 | 24.12 | qfq | 12,696,621 | 304,408,232 | -0.37% |
| 2025-06-24 | 24.92 | 25.05 | 24.15 | 24.34 | 24.20 | qfq | 17,719,537 | 433,507,415 | -3.72% |
| 2025-06-23 | 24.00 | 25.40 | 23.46 | 25.28 | 25.14 | qfq | 20,890,070 | 513,255,729 | 1.53% |
| 2025-06-20 | 23.35 | 24.90 | 22.90 | 24.90 | 24.76 | qfq | 23,310,709 | 561,933,279 | 6.96% |
| 2025-06-19 | 22.50 | 23.80 | 22.50 | 23.28 | 23.15 | qfq | 16,945,772 | 394,782,687 | 3.19% |
| 2025-06-18 | 22.23 | 22.87 | 22.15 | 22.56 | 22.43 | qfq | 8,758,088 | 197,809,035 | 0.45% |
| 2025-06-17 | 22.20 | 22.87 | 21.90 | 22.46 | 22.34 | qfq | 9,775,171 | 219,665,099 | 2.23% |
| 2025-06-16 | 21.16 | 22.79 | 21.00 | 21.97 | 21.85 | qfq | 9,764,000 | 216,185,740 | 3.83% |
| 2025-06-13 | 21.49 | 21.89 | 21.08 | 21.16 | 21.04 | qfq | 5,036,700 | 107,693,874 | -2.31% |
| 2025-06-12 | 21.56 | 21.99 | 21.52 | 21.66 | 21.54 | qfq | 4,874,700 | 106,015,858 | -1.19% |
| 2025-06-11 | 22.00 | 22.46 | 21.81 | 21.92 | 21.80 | qfq | 5,800,800 | 128,002,675 | -0.77% |
| 2025-06-10 | 22.46 | 23.00 | 21.78 | 22.09 | 21.97 | qfq | 8,137,636 | 181,415,987 | -2.52% |
| 2025-06-09 | 22.24 | 23.16 | 21.75 | 22.66 | 22.53 | qfq | 11,442,034 | 256,844,731 | 3.42% |
| 2025-06-06 | 22.45 | 22.50 | 21.79 | 21.91 | 21.79 | qfq | 8,813,400 | 195,076,147 | -1.57% |
| 2025-06-05 | 21.31 | 22.69 | 21.10 | 22.26 | 22.14 | qfq | 12,461,200 | 274,485,722 | 3.82% |
| 2025-06-04 | 20.90 | 21.55 | 20.74 | 21.44 | 21.32 | qfq | 7,765,134 | 164,993,944 | 2.58% |
| 2025-06-03 | 20.22 | 21.25 | 20.12 | 20.90 | 20.78 | qfq | 7,206,500 | 149,367,613 | 2.25% |
| 2025-05-30 | 21.20 | 21.29 | 20.35 | 20.44 | 20.33 | qfq | 7,556,100 | 156,664,303 | -3.17% |
| 2025-05-29 | 20.83 | 21.36 | 20.80 | 21.11 | 20.99 | qfq | 6,723,218 | 141,998,631 | 1.73% |
| 2025-05-28 | 21.38 | 21.50 | 20.66 | 20.75 | 20.63 | qfq | 7,329,000 | 153,347,366 | -2.99% |
| 2025-05-27 | 21.76 | 21.99 | 21.30 | 21.39 | 21.27 | qfq | 8,724,346 | 188,115,119 | -1.93% |
| 2025-05-26 | 21.00 | 21.95 | 20.75 | 21.81 | 21.69 | qfq | 14,907,000 | 317,273,960 | 0.46% |
| 2025-05-23 | 20.79 | 22.50 | 20.34 | 21.71 | 21.59 | qfq | 18,749,563 | 405,274,010 | 6.74% |
| 2025-05-22 | 20.75 | 21.25 | 20.25 | 20.34 | 20.23 | qfq | 7,813,700 | 161,314,780 | -2.31% |
| 2025-05-21 | 21.38 | 21.38 | 20.75 | 20.82 | 20.70 | qfq | 7,708,013 | 161,504,809 | -2.66% |
| 2025-05-20 | 20.91 | 21.64 | 20.65 | 21.39 | 21.27 | qfq | 12,405,343 | 262,934,678 | 2.34% |
| 2025-05-19 | 20.58 | 21.19 | 19.99 | 20.90 | 20.78 | qfq | 10,869,643 | 224,668,991 | 3.06% |
| 2025-05-16 | 20.03 | 20.53 | 19.91 | 20.28 | 20.17 | qfq | 4,700,000 | 95,588,552 | 0.70% |
| 2025-05-15 | 20.49 | 20.65 | 20.09 | 20.14 | 20.03 | qfq | 5,004,601 | 101,183,530 | -1.71% |
| 2025-05-14 | 20.79 | 21.15 | 20.31 | 20.49 | 20.38 | qfq | 6,996,600 | 143,875,753 | -1.63% |
| 2025-05-13 | 21.38 | 21.89 | 20.66 | 20.83 | 20.71 | qfq | 10,258,000 | 216,645,496 | -0.71% |
| 2025-05-12 | 20.61 | 20.98 | 20.34 | 20.98 | 20.86 | qfq | 9,874,998 | 204,656,601 | 4.80% |
| 2025-05-09 | 20.76 | 20.85 | 19.90 | 20.02 | 19.91 | qfq | 7,385,442 | 148,839,678 | -3.38% |
| 2025-05-08 | 20.02 | 20.98 | 19.94 | 20.72 | 20.60 | qfq | 9,207,912 | 189,362,635 | 2.93% |
| 2025-05-07 | 20.64 | 20.88 | 19.84 | 20.13 | 20.02 | qfq | 12,493,731 | 252,611,909 | -1.71% |
| 2025-05-06 | 19.63 | 20.49 | 19.39 | 20.48 | 20.37 | qfq | 11,702,100 | 234,171,510 | 5.51% |
| 2025-04-30 | 18.83 | 19.67 | 18.82 | 19.41 | 19.30 | qfq | 11,427,100 | 220,035,873 | 2.70% |
| 2025-04-29 | 18.60 | 18.98 | 18.38 | 18.90 | 18.79 | qfq | 9,852,007 | 185,428,351 | 1.12% |
| 2025-04-28 | 18.47 | 19.09 | 18.31 | 18.69 | 18.59 | qfq | 9,768,107 | 182,732,057 | -0.05% |
| 2025-04-25 | 18.50 | 19.16 | 18.36 | 18.70 | 18.60 | qfq | 15,228,216 | 286,350,868 | 2.92% |
| 2025-04-24 | 18.33 | 18.39 | 17.88 | 18.17 | 18.07 | qfq | 7,471,300 | 135,418,375 | -0.98% |
| 2025-04-23 | 18.02 | 18.42 | 17.83 | 18.35 | 18.25 | qfq | 11,146,007 | 202,569,874 | 4.56% |
| 2025-04-22 | 17.92 | 17.92 | 17.46 | 17.55 | 17.45 | qfq | 6,020,700 | 106,029,330 | -2.61% |
| 2025-04-21 | 17.39 | 18.03 | 17.27 | 18.02 | 17.67 | qfq | 7,127,649 | 126,071,178 | 3.62% |
| 2025-04-18 | 17.56 | 17.56 | 17.05 | 17.39 | 17.05 | qfq | 6,656,300 | 115,545,738 | 0.52% |
| 2025-04-17 | 17.69 | 17.72 | 17.10 | 17.30 | 16.97 | qfq | 7,169,400 | 125,063,209 | -0.75% |
| 2025-04-16 | 18.06 | 18.17 | 17.16 | 17.43 | 17.09 | qfq | 9,744,000 | 171,337,693 | -3.49% |
| 2025-04-15 | 18.71 | 18.80 | 17.91 | 18.06 | 17.71 | qfq | 12,532,084 | 227,913,261 | -2.11% |
| 2025-04-14 | 19.40 | 19.90 | 18.43 | 18.45 | 18.09 | qfq | 23,277,443 | 440,614,166 | 1.60% |
| 2025-04-11 | 18.44 | 18.65 | 17.89 | 18.16 | 17.81 | qfq | 22,522,382 | 411,543,366 | -3.56% |
| 2025-04-10 | 17.56 | 18.83 | 17.56 | 18.83 | 18.47 | qfq | 6,382,143 | 118,998,906 | 20.01% |
| 2025-04-09 | 15.00 | 15.89 | 13.80 | 15.69 | 15.39 | qfq | 17,007,000 | 254,489,344 | 1.95% |
| 2025-04-08 | 16.05 | 17.18 | 14.91 | 15.39 | 15.09 | qfq | 20,913,659 | 325,801,831 | -6.78% |
| 2025-04-07 | 18.71 | 18.80 | 16.51 | 16.51 | 16.19 | qfq | 9,073,501 | 155,539,540 | -20.01% |
| 2025-04-03 | 21.33 | 21.78 | 20.40 | 20.64 | 20.24 | qfq | 7,127,000 | 149,590,858 | -5.32% |
| 2025-04-02 | 21.87 | 22.20 | 21.75 | 21.80 | 21.38 | qfq | 3,075,400 | 67,514,953 | -0.50% |
| 2025-04-01 | 22.20 | 22.44 | 21.81 | 21.91 | 21.49 | qfq | 4,167,900 | 92,062,166 | -0.54% |
| 2025-03-31 | 21.85 | 22.44 | 21.12 | 22.03 | 21.61 | qfq | 8,335,900 | 181,881,972 | 0.73% |
| 2025-03-28 | 22.40 | 22.59 | 21.77 | 21.87 | 21.45 | qfq | 4,961,300 | 109,597,007 | -2.54% |
| 2025-03-27 | 22.51 | 22.80 | 22.10 | 22.44 | 22.01 | qfq | 4,272,500 | 96,154,026 | -0.97% |
| 2025-03-26 | 22.49 | 23.00 | 22.41 | 22.66 | 22.22 | qfq | 5,262,700 | 119,418,949 | 0.49% |
| 2025-03-25 | 23.82 | 24.04 | 22.00 | 22.55 | 22.12 | qfq | 9,162,666 | 209,819,442 | -5.33% |
| 2025-03-24 | 23.66 | 24.20 | 22.96 | 23.82 | 23.36 | qfq | 9,210,522 | 216,627,792 | 0.04% |
| 2025-03-21 | 24.27 | 24.46 | 23.76 | 23.81 | 23.35 | qfq | 9,121,800 | 219,265,705 | -1.20% |
| 2025-03-20 | 24.69 | 24.80 | 23.78 | 24.10 | 23.64 | qfq | 12,541,000 | 302,703,191 | -2.35% |
| 2025-03-19 | 27.00 | 27.30 | 24.66 | 24.68 | 24.20 | qfq | 22,354,101 | 568,472,660 | -12.45% |
| 2025-03-18 | 27.90 | 28.39 | 27.40 | 28.19 | 27.65 | qfq | 11,106,006 | 310,000,251 | 1.59% |
| 2025-03-17 | 28.30 | 28.96 | 27.30 | 27.75 | 27.21 | qfq | 16,469,987 | 458,652,938 | -2.97% |
| 2025-03-14 | 29.80 | 30.80 | 27.86 | 28.60 | 28.05 | qfq | 22,055,845 | 640,283,148 | 1.20% |
| 2025-03-13 | 26.94 | 29.80 | 26.94 | 28.26 | 27.71 | qfq | 22,668,670 | 641,290,550 | 8.23% |
| 2025-03-12 | 26.54 | 27.40 | 25.99 | 26.11 | 25.61 | qfq | 17,562,038 | 465,270,576 | -1.36% |
| 2025-03-11 | 26.15 | 27.75 | 25.42 | 26.47 | 25.96 | qfq | 22,025,128 | 582,976,892 | 2.60% |
| 2025-03-10 | 23.37 | 26.25 | 23.30 | 25.80 | 25.30 | qfq | 23,196,432 | 579,544,726 | 9.41% |
| 2025-03-07 | 23.27 | 24.24 | 23.00 | 23.58 | 23.13 | qfq | 11,785,848 | 278,759,772 | 0.99% |
| 2025-03-06 | 23.48 | 23.96 | 23.07 | 23.35 | 22.90 | qfq | 11,504,410 | 269,591,227 | 0.26% |
| 2025-03-05 | 22.00 | 23.65 | 21.82 | 23.29 | 22.84 | qfq | 12,971,966 | 296,667,639 | 5.72% |
| 2025-03-04 | 21.50 | 22.33 | 21.42 | 22.03 | 21.61 | qfq | 6,645,858 | 146,064,773 | 0.32% |
| 2025-03-03 | 22.26 | 22.80 | 21.54 | 21.96 | 21.54 | qfq | 8,768,547 | 193,791,676 | -0.50% |
| 2025-02-28 | 23.26 | 23.52 | 21.95 | 22.07 | 21.64 | qfq | 11,700,325 | 265,286,122 | -5.97% |
| 2025-02-27 | 24.43 | 24.98 | 22.70 | 23.47 | 23.02 | qfq | 17,103,129 | 405,934,264 | -5.74% |
| 2025-02-26 | 24.36 | 24.95 | 23.36 | 24.90 | 24.42 | qfq | 18,167,901 | 437,293,230 | 2.30% |
| 2025-02-25 | 24.20 | 24.80 | 23.58 | 24.34 | 23.87 | qfq | 19,251,206 | 465,619,594 | -4.74% |
| 2025-02-24 | 26.51 | 27.80 | 24.00 | 25.55 | 25.06 | qfq | 30,379,840 | 772,061,928 | -3.58% |
| 2025-02-21 | 23.73 | 27.40 | 23.31 | 26.50 | 25.99 | qfq | 27,046,181 | 684,664,010 | 15.67% |
| 2025-02-20 | 21.40 | 23.55 | 21.40 | 22.91 | 22.47 | qfq | 28,631,589 | 642,122,337 | 7.81% |
| 2025-02-19 | 18.78 | 21.80 | 18.45 | 21.25 | 20.84 | qfq | 22,723,716 | 457,845,737 | 13.15% |
| 2025-02-18 | 18.50 | 19.90 | 18.36 | 18.78 | 18.42 | qfq | 18,824,749 | 362,158,617 | 1.19% |
| 2025-02-17 | 17.67 | 18.70 | 17.51 | 18.56 | 18.20 | qfq | 11,708,544 | 212,588,725 | 6.30% |
| 2025-02-14 | 17.62 | 17.73 | 17.34 | 17.46 | 17.12 | qfq | 3,892,210 | 68,106,030 | -0.74% |
| 2025-02-13 | 18.12 | 18.14 | 17.57 | 17.59 | 17.25 | qfq | 5,407,197 | 96,058,518 | -2.92% |
| 2025-02-12 | 18.00 | 18.20 | 17.90 | 18.12 | 17.77 | qfq | 5,436,510 | 98,230,803 | 0.11% |
| 2025-02-11 | 18.20 | 18.39 | 17.97 | 18.10 | 17.75 | qfq | 6,096,412 | 110,727,357 | -0.49% |
| 2025-02-10 | 18.41 | 18.57 | 18.02 | 18.19 | 17.84 | qfq | 9,940,901 | 181,078,123 | -1.09% |
| 2025-02-07 | 17.75 | 19.19 | 17.61 | 18.39 | 18.04 | qfq | 15,187,618 | 278,710,841 | 3.72% |
| 2025-02-06 | 17.12 | 17.73 | 17.04 | 17.73 | 17.39 | qfq | 7,344,700 | 128,508,656 | 3.62% |
| 2025-02-05 | 17.00 | 17.49 | 16.74 | 17.11 | 16.78 | qfq | 5,613,600 | 96,262,478 | 2.46% |
| 2025-01-27 | 17.34 | 17.48 | 16.70 | 16.70 | 16.38 | qfq | 4,066,500 | 68,990,566 | -3.41% |
| 2025-01-24 | 16.92 | 17.48 | 16.66 | 17.29 | 16.96 | qfq | 4,766,900 | 81,726,405 | 2.31% |
| 2025-01-23 | 17.40 | 17.52 | 16.90 | 16.90 | 16.57 | qfq | 5,335,000 | 91,874,081 | -1.97% |
| 2025-01-22 | 17.75 | 17.77 | 16.97 | 17.24 | 16.91 | qfq | 8,723,482 | 151,108,493 | -3.63% |
| 2025-01-21 | 17.15 | 18.32 | 16.75 | 17.89 | 17.54 | qfq | 15,051,728 | 264,226,653 | 5.36% |
| 2025-01-20 | 16.36 | 17.30 | 16.21 | 16.98 | 16.65 | qfq | 9,068,416 | 152,249,390 | 4.88% |
| 2025-01-17 | 15.71 | 16.48 | 15.68 | 16.19 | 15.88 | qfq | 5,269,118 | 85,548,782 | 2.47% |
| 2025-01-16 | 15.88 | 16.19 | 15.64 | 15.80 | 15.50 | qfq | 3,272,100 | 51,955,799 | 0.32% |
| 2025-01-15 | 16.26 | 16.33 | 15.65 | 15.75 | 15.45 | qfq | 3,839,400 | 61,040,781 | -3.02% |
| 2025-01-14 | 15.30 | 16.25 | 15.15 | 16.24 | 15.93 | qfq | 4,734,300 | 75,345,759 | 7.19% |
| 2025-01-13 | 14.89 | 15.44 | 14.50 | 15.15 | 14.86 | qfq | 3,658,590 | 54,907,289 | -0.39% |
| 2025-01-10 | 15.88 | 16.18 | 15.18 | 15.21 | 14.92 | qfq | 4,043,200 | 63,369,312 | -5.29% |
| 2025-01-09 | 15.61 | 16.51 | 15.46 | 16.06 | 15.75 | qfq | 4,662,300 | 75,385,912 | 1.97% |
| 2025-01-08 | 16.28 | 16.44 | 15.12 | 15.75 | 15.45 | qfq | 5,341,500 | 84,063,846 | -4.26% |
| 2025-01-07 | 15.67 | 16.45 | 15.48 | 16.45 | 16.13 | qfq | 4,756,901 | 76,243,963 | 5.11% |
| 2025-01-06 | 15.64 | 16.30 | 14.97 | 15.65 | 15.35 | qfq | 5,282,200 | 82,559,125 | -0.82% |
| 2025-01-03 | 16.55 | 17.11 | 15.73 | 15.78 | 15.48 | qfq | 7,288,087 | 119,711,132 | -3.31% |
| 2025-01-02 | 16.57 | 17.15 | 16.09 | 16.32 | 16.01 | qfq | 5,239,507 | 87,330,321 | -2.39% |
| 2024-12-31 | 17.54 | 17.60 | 16.63 | 16.72 | 16.40 | qfq | 5,444,676 | 92,948,222 | -4.73% |
| 2024-12-30 | 17.50 | 17.92 | 16.82 | 17.55 | 17.21 | qfq | 9,287,318 | 162,736,620 | -0.74% |
| 2024-12-27 | 17.03 | 18.20 | 16.80 | 17.68 | 17.34 | qfq | 10,298,616 | 181,224,384 | 4.06% |
| 2024-12-26 | 16.17 | 17.00 | 16.02 | 16.99 | 16.66 | qfq | 4,346,972 | 73,021,406 | 4.55% |
| 2024-12-25 | 16.39 | 16.49 | 15.78 | 16.25 | 15.94 | qfq | 2,534,980 | 40,936,170 | -1.04% |
| 2024-12-24 | 16.55 | 16.74 | 15.94 | 16.42 | 16.10 | qfq | 3,611,966 | 58,891,154 | 0.92% |
| 2024-12-23 | 17.30 | 17.38 | 16.18 | 16.27 | 15.96 | qfq | 4,085,556 | 67,960,002 | -5.95% |
| 2024-12-20 | 16.93 | 17.50 | 16.65 | 17.30 | 16.97 | qfq | 4,467,329 | 77,125,349 | 2.61% |
| 2024-12-19 | 16.15 | 16.93 | 16.06 | 16.86 | 16.53 | qfq | 2,775,521 | 46,208,831 | 2.31% |
| 2024-12-18 | 16.26 | 16.68 | 15.75 | 16.48 | 16.16 | qfq | 2,882,800 | 46,859,975 | 1.73% |
| 2024-12-17 | 16.90 | 17.04 | 16.14 | 16.20 | 15.89 | qfq | 3,036,234 | 50,163,773 | -4.76% |
| 2024-12-16 | 17.12 | 17.29 | 16.88 | 17.01 | 16.68 | qfq | 2,034,885 | 34,754,534 | -0.64% |
| 2024-12-13 | 17.33 | 17.53 | 17.06 | 17.12 | 16.79 | qfq | 2,857,294 | 49,417,083 | -1.55% |
| 2024-12-12 | 17.50 | 17.68 | 17.18 | 17.39 | 17.05 | qfq | 2,939,614 | 51,092,371 | -0.69% |
| 2024-12-11 | 17.09 | 17.66 | 16.96 | 17.51 | 17.17 | qfq | 5,196,359 | 90,234,407 | 2.64% |
| 2024-12-10 | 17.20 | 17.51 | 16.97 | 17.06 | 16.73 | qfq | 5,033,500 | 86,767,472 | 1.37% |
| 2024-12-09 | 16.89 | 16.94 | 16.63 | 16.83 | 16.51 | qfq | 3,080,200 | 51,713,970 | -0.36% |
| 2024-12-06 | 16.98 | 17.07 | 16.65 | 16.89 | 16.56 | qfq | 3,082,143 | 52,021,937 | 0.00% |
| 2024-12-05 | 16.67 | 16.96 | 16.67 | 16.89 | 16.56 | qfq | 2,231,601 | 37,595,808 | 1.14% |
| 2024-12-04 | 17.00 | 17.12 | 16.59 | 16.70 | 16.38 | qfq | 3,059,080 | 51,504,833 | -1.59% |
| 2024-12-03 | 17.00 | 17.27 | 16.83 | 16.97 | 16.64 | qfq | 4,739,722 | 80,832,596 | -0.47% |
| 2024-12-02 | 16.42 | 17.18 | 16.40 | 17.05 | 16.72 | qfq | 6,153,978 | 103,957,689 | 3.77% |
| 2024-11-29 | 15.96 | 16.65 | 15.86 | 16.43 | 16.11 | qfq | 5,411,314 | 88,361,411 | 3.01% |
| 2024-11-28 | 15.95 | 16.38 | 15.84 | 15.95 | 15.64 | qfq | 3,655,941 | 58,709,561 | -0.25% |
| 2024-11-27 | 15.43 | 16.00 | 15.03 | 15.99 | 15.68 | qfq | 3,328,766 | 51,591,472 | 3.09% |
| 2024-11-26 | 15.75 | 15.92 | 15.51 | 15.51 | 15.21 | qfq | 2,244,401 | 35,234,298 | -1.59% |
| 2024-11-25 | 15.41 | 15.76 | 15.16 | 15.76 | 15.46 | qfq | 3,027,556 | 46,841,888 | 2.67% |
| 2024-11-22 | 16.08 | 16.23 | 15.34 | 15.35 | 15.05 | qfq | 3,498,600 | 55,420,126 | -4.72% |
| 2024-11-21 | 16.21 | 16.30 | 15.85 | 16.11 | 15.80 | qfq | 2,810,456 | 45,204,368 | -0.56% |
| 2024-11-20 | 16.20 | 16.29 | 16.03 | 16.20 | 15.89 | qfq | 3,255,648 | 52,645,729 | 0.12% |
| 2024-11-19 | 15.44 | 16.20 | 15.44 | 16.18 | 15.87 | qfq | 4,375,276 | 69,148,091 | 4.93% |
| 2024-11-18 | 16.00 | 16.08 | 15.08 | 15.42 | 15.12 | qfq | 4,849,554 | 74,940,745 | -3.08% |
| 2024-11-15 | 16.33 | 16.74 | 15.88 | 15.91 | 15.60 | qfq | 4,416,700 | 72,203,366 | -2.93% |
| 2024-11-14 | 16.96 | 17.07 | 16.36 | 16.39 | 16.07 | qfq | 4,351,917 | 72,488,968 | -3.59% |
| 2024-11-13 | 16.89 | 17.05 | 16.45 | 17.00 | 16.67 | qfq | 4,979,632 | 83,468,202 | -0.53% |
| 2024-11-12 | 17.43 | 17.65 | 16.88 | 17.09 | 16.76 | qfq | 8,005,744 | 138,338,281 | -1.84% |
| 2024-11-11 | 16.99 | 17.60 | 16.65 | 17.41 | 17.07 | qfq | 9,003,756 | 155,710,717 | 3.20% |
| 2024-11-08 | 16.65 | 17.19 | 16.54 | 16.87 | 16.54 | qfq | 10,485,054 | 177,263,031 | 2.12% |
| 2024-11-07 | 16.16 | 16.55 | 15.80 | 16.52 | 16.20 | qfq | 8,929,900 | 144,999,975 | 2.61% |
| 2024-11-06 | 16.48 | 16.87 | 15.95 | 16.10 | 15.79 | qfq | 8,292,214 | 135,283,445 | -1.35% |
| 2024-11-05 | 15.76 | 16.55 | 15.61 | 16.32 | 16.01 | qfq | 8,516,356 | 137,277,997 | 4.15% |
| 2024-11-04 | 14.97 | 15.69 | 14.86 | 15.67 | 15.37 | qfq | 5,374,200 | 83,312,438 | 4.75% |
| 2024-11-01 | 15.99 | 16.08 | 14.93 | 14.96 | 14.67 | qfq | 8,115,141 | 124,528,404 | -6.97% |
| 2024-10-31 | 16.29 | 16.30 | 15.72 | 16.08 | 15.77 | qfq | 9,598,247 | 154,290,188 | -0.50% |
| 2024-10-30 | 15.78 | 16.32 | 15.66 | 16.16 | 15.85 | qfq | 11,304,005 | 181,694,510 | 2.47% |
| 2024-10-29 | 15.87 | 16.20 | 15.53 | 15.77 | 15.47 | qfq | 8,108,767 | 128,662,103 | -0.19% |
| 2024-10-28 | 15.56 | 15.84 | 15.50 | 15.80 | 15.50 | qfq | 5,015,406 | 78,757,999 | 1.35% |
| 2024-10-25 | 15.54 | 15.78 | 15.40 | 15.59 | 15.29 | qfq | 4,841,918 | 75,359,260 | 0.78% |
| 2024-10-24 | 15.67 | 15.67 | 15.32 | 15.47 | 15.17 | qfq | 4,282,100 | 66,243,963 | -1.40% |
| 2024-10-23 | 15.99 | 16.02 | 15.58 | 15.69 | 15.39 | qfq | 6,087,718 | 96,306,726 | -1.13% |
| 2024-10-22 | 15.84 | 16.28 | 15.71 | 15.87 | 15.56 | qfq | 7,996,308 | 127,418,172 | -0.44% |
| 2024-10-21 | 15.76 | 16.35 | 15.45 | 15.94 | 15.63 | qfq | 10,729,080 | 170,593,848 | 4.05% |
| 2024-10-18 | 14.69 | 15.62 | 14.53 | 15.32 | 15.02 | qfq | 9,472,846 | 143,467,399 | 4.79% |
| 2024-10-17 | 14.48 | 14.97 | 14.48 | 14.62 | 14.34 | qfq | 5,506,194 | 81,271,241 | 1.39% |
| 2024-10-16 | 14.33 | 14.62 | 14.23 | 14.42 | 14.14 | qfq | 4,356,834 | 62,809,090 | -1.10% |
| 2024-10-15 | 14.69 | 15.17 | 14.53 | 14.58 | 14.30 | qfq | 5,737,201 | 85,355,008 | -1.82% |
| 2024-10-14 | 14.26 | 14.85 | 13.96 | 14.85 | 14.56 | qfq | 6,280,903 | 90,920,413 | 4.87% |
| 2024-10-11 | 15.06 | 15.06 | 13.98 | 14.16 | 13.89 | qfq | 5,676,926 | 81,728,143 | -5.85% |
| 2024-10-10 | 15.30 | 15.65 | 14.84 | 15.04 | 14.75 | qfq | 7,002,097 | 106,591,406 | 0.00% |
| 2024-10-09 | 16.50 | 16.55 | 15.02 | 15.04 | 14.75 | qfq | 11,820,148 | 187,205,295 | -13.06% |
| 2024-10-08 | 18.16 | 18.38 | 15.53 | 17.30 | 16.97 | qfq | 18,233,731 | 308,107,692 | 12.41% |
| 2024-09-30 | 14.09 | 15.50 | 13.71 | 15.39 | 15.09 | qfq | 13,824,132 | 202,441,182 | 14.42% |
| 2024-09-27 | 12.99 | 13.70 | 12.92 | 13.45 | 13.19 | qfq | 7,147,003 | 94,900,053 | 5.08% |
| 2024-09-26 | 12.41 | 12.81 | 12.41 | 12.80 | 12.55 | qfq | 4,097,176 | 51,838,435 | 2.24% |
| 2024-09-25 | 12.55 | 12.75 | 12.38 | 12.52 | 12.28 | qfq | 6,100,700 | 76,668,056 | 1.13% |
| 2024-09-24 | 12.01 | 12.69 | 11.83 | 12.38 | 12.14 | qfq | 5,508,200 | 67,446,354 | 3.43% |
| 2024-09-23 | 11.88 | 12.10 | 11.75 | 11.97 | 11.74 | qfq | 2,221,590 | 26,619,519 | 1.01% |
| 2024-09-20 | 11.93 | 12.02 | 11.75 | 11.85 | 11.62 | qfq | 1,820,500 | 21,572,656 | -0.67% |
| 2024-09-19 | 11.70 | 12.06 | 11.70 | 11.93 | 11.70 | qfq | 2,535,899 | 30,206,409 | 2.40% |
| 2024-09-18 | 11.90 | 11.96 | 11.45 | 11.65 | 11.43 | qfq | 2,311,100 | 26,895,816 | -2.02% |
| 2024-09-13 | 12.25 | 12.30 | 11.86 | 11.89 | 11.66 | qfq | 2,898,800 | 34,843,144 | -2.94% |
| 2024-09-12 | 12.58 | 12.61 | 12.22 | 12.25 | 12.01 | qfq | 2,209,700 | 27,400,565 | -1.76% |
| 2024-09-11 | 12.69 | 12.76 | 12.40 | 12.47 | 12.23 | qfq | 2,212,008 | 27,756,981 | -2.04% |
| 2024-09-10 | 12.50 | 12.79 | 12.30 | 12.73 | 12.48 | qfq | 2,956,600 | 37,075,176 | 1.84% |
| 2024-09-09 | 12.41 | 12.68 | 12.36 | 12.50 | 12.26 | qfq | 2,281,900 | 28,561,003 | -0.48% |
| 2024-09-06 | 13.04 | 13.10 | 12.52 | 12.56 | 12.32 | qfq | 4,447,890 | 56,597,989 | -4.05% |
| 2024-09-05 | 13.07 | 13.20 | 12.92 | 13.09 | 12.84 | qfq | 3,011,600 | 39,329,253 | 0.31% |
| 2024-09-04 | 13.30 | 13.30 | 12.89 | 13.05 | 12.80 | qfq | 4,381,098 | 57,212,117 | -2.25% |
| 2024-09-03 | 13.30 | 13.59 | 13.20 | 13.35 | 13.09 | qfq | 3,452,900 | 46,209,270 | -0.67% |
| 2024-09-02 | 13.80 | 13.90 | 13.21 | 13.44 | 13.18 | qfq | 5,541,296 | 75,369,391 | -2.47% |
| 2024-08-30 | 13.67 | 14.03 | 13.65 | 13.78 | 13.51 | qfq | 6,834,456 | 94,877,994 | 2.23% |
| 2024-08-29 | 12.85 | 13.60 | 12.81 | 13.48 | 13.22 | qfq | 4,626,066 | 61,530,624 | 3.69% |
| 2024-08-28 | 12.99 | 13.20 | 12.82 | 13.00 | 12.75 | qfq | 3,614,040 | 46,972,344 | -0.31% |
| 2024-08-27 | 13.52 | 13.54 | 12.99 | 13.04 | 12.79 | qfq | 3,560,800 | 47,022,108 | -4.47% |
| 2024-08-26 | 13.21 | 13.75 | 13.21 | 13.65 | 13.39 | qfq | 3,591,200 | 48,747,376 | 2.25% |
| 2024-08-23 | 13.14 | 13.41 | 12.91 | 13.35 | 13.09 | qfq | 3,512,500 | 46,271,935 | 1.52% |
| 2024-08-22 | 13.56 | 13.60 | 13.15 | 13.15 | 12.90 | qfq | 3,849,100 | 51,298,881 | -3.17% |
| 2024-08-21 | 13.55 | 13.82 | 13.27 | 13.58 | 13.32 | qfq | 4,182,100 | 56,981,742 | 1.34% |
| 2024-08-20 | 13.67 | 13.85 | 13.34 | 13.40 | 13.14 | qfq | 4,144,000 | 56,102,843 | -1.76% |
| 2024-08-19 | 14.36 | 14.36 | 13.61 | 13.64 | 13.38 | qfq | 5,608,100 | 77,834,996 | -4.68% |
| 2024-08-16 | 13.89 | 14.44 | 13.89 | 14.31 | 14.03 | qfq | 6,828,700 | 97,429,376 | 2.65% |
| 2024-08-15 | 13.56 | 14.02 | 13.49 | 13.94 | 13.67 | qfq | 4,308,700 | 59,644,115 | 1.75% |
| 2024-08-14 | 13.56 | 13.77 | 13.46 | 13.70 | 13.44 | qfq | 3,738,800 | 50,984,588 | 1.33% |
| 2024-08-13 | 13.29 | 13.52 | 13.16 | 13.52 | 13.26 | qfq | 3,282,900 | 43,877,525 | 2.81% |
| 2024-08-12 | 13.35 | 13.38 | 13.10 | 13.15 | 12.90 | qfq | 2,627,100 | 34,714,848 | -1.42% |
| 2024-08-09 | 13.33 | 13.47 | 13.21 | 13.34 | 13.08 | qfq | 2,866,800 | 38,303,875 | 1.37% |
| 2024-08-08 | 13.34 | 13.42 | 13.03 | 13.16 | 12.91 | qfq | 3,473,800 | 45,862,835 | -1.50% |
| 2024-08-07 | 13.24 | 13.55 | 13.18 | 13.36 | 13.10 | qfq | 3,973,540 | 53,346,854 | 0.83% |
| 2024-08-06 | 13.14 | 13.29 | 13.01 | 13.25 | 12.99 | qfq | 4,463,200 | 58,782,409 | 2.71% |
| 2024-08-05 | 13.73 | 13.86 | 12.90 | 12.90 | 12.65 | qfq | 7,591,494 | 101,170,581 | -7.26% |
| 2024-08-02 | 14.33 | 14.40 | 13.89 | 13.91 | 13.64 | qfq | 6,563,900 | 92,753,925 | -4.00% |
| 2024-08-01 | 15.05 | 15.13 | 14.39 | 14.49 | 14.21 | qfq | 9,486,890 | 139,056,777 | -0.21% |
| 2024-07-31 | 14.01 | 14.52 | 13.87 | 14.52 | 14.24 | qfq | 6,073,319 | 86,861,806 | 3.64% |
| 2024-07-30 | 13.88 | 14.10 | 13.70 | 14.01 | 13.74 | qfq | 3,852,029 | 53,707,094 | 0.07% |
| 2024-07-29 | 13.83 | 14.12 | 13.66 | 14.00 | 13.73 | qfq | 4,245,204 | 59,127,449 | 1.23% |
| 2024-07-26 | 13.70 | 13.88 | 13.65 | 13.83 | 13.56 | qfq | 3,409,199 | 47,002,155 | 1.17% |
| 2024-07-25 | 13.82 | 13.89 | 13.38 | 13.67 | 13.41 | qfq | 4,474,000 | 60,912,306 | -0.87% |
| 2024-07-24 | 14.00 | 14.34 | 13.75 | 13.79 | 13.52 | qfq | 5,277,000 | 73,822,681 | -1.43% |
| 2024-07-23 | 14.51 | 14.55 | 13.90 | 13.99 | 13.72 | qfq | 5,689,134 | 80,899,844 | -3.98% |
| 2024-07-22 | 14.47 | 14.62 | 14.21 | 14.57 | 14.29 | qfq | 5,061,434 | 73,147,000 | 0.69% |
| 2024-07-19 | 14.35 | 14.65 | 14.17 | 14.47 | 14.19 | qfq | 6,351,400 | 91,746,662 | 1.97% |
| 2024-07-18 | 14.37 | 14.38 | 13.68 | 14.19 | 13.92 | qfq | 9,541,708 | 133,850,582 | -2.61% |
| 2024-07-17 | 15.80 | 15.95 | 14.57 | 14.57 | 14.29 | qfq | 12,961,700 | 195,414,434 | -8.59% |
| 2024-07-16 | 15.51 | 16.33 | 15.47 | 15.94 | 15.63 | qfq | 11,317,685 | 180,671,901 | 2.51% |
| 2024-07-15 | 15.93 | 15.93 | 15.26 | 15.55 | 15.25 | qfq | 8,189,238 | 126,987,397 | -2.57% |
| 2024-07-12 | 16.17 | 16.18 | 15.71 | 15.96 | 15.65 | qfq | 13,693,606 | 217,783,953 | -3.04% |
| 2024-07-11 | 15.81 | 16.54 | 15.63 | 16.46 | 16.14 | qfq | 20,715,459 | 336,561,719 | 5.85% |
| 2024-07-10 | 15.80 | 15.80 | 15.47 | 15.55 | 15.25 | qfq | 12,210,381 | 190,510,699 | -2.20% |
| 2024-07-09 | 14.84 | 15.98 | 14.81 | 15.90 | 15.59 | qfq | 19,100,859 | 295,923,495 | 4.26% |
| 2024-07-08 | 14.56 | 15.75 | 14.21 | 15.25 | 14.96 | qfq | 16,255,983 | 244,453,016 | 4.74% |
| 2024-07-05 | 14.75 | 14.75 | 14.23 | 14.56 | 14.28 | qfq | 5,478,342 | 79,141,328 | -0.88% |
| 2024-07-04 | 15.40 | 15.40 | 14.63 | 14.69 | 14.41 | qfq | 6,898,677 | 103,022,109 | -3.80% |
| 2024-07-03 | 15.61 | 15.78 | 15.10 | 15.27 | 14.98 | qfq | 9,072,365 | 139,184,646 | -3.29% |
| 2024-07-02 | 15.62 | 15.91 | 15.46 | 15.79 | 15.49 | qfq | 8,433,183 | 132,304,572 | 1.02% |
| 2024-07-01 | 15.80 | 15.92 | 15.20 | 15.63 | 15.33 | qfq | 9,215,300 | 142,879,369 | -1.08% |
| 2024-06-28 | 15.21 | 16.24 | 15.08 | 15.80 | 15.50 | qfq | 15,201,800 | 239,948,922 | 3.61% |
| 2024-06-27 | 15.17 | 15.98 | 15.04 | 15.25 | 14.96 | qfq | 12,018,100 | 186,549,186 | -0.13% |
| 2024-06-26 | 14.70 | 15.33 | 14.33 | 15.27 | 14.98 | qfq | 8,145,369 | 121,186,949 | 3.74% |
| 2024-06-25 | 15.38 | 15.38 | 14.53 | 14.72 | 14.44 | qfq | 8,888,400 | 131,689,793 | -2.58% |
| 2024-06-24 | 15.64 | 15.89 | 15.03 | 15.11 | 14.82 | qfq | 8,236,508 | 126,723,593 | -4.43% |
| 2024-06-21 | 15.79 | 15.99 | 15.43 | 15.81 | 15.51 | qfq | 6,898,347 | 108,929,052 | -1.06% |
| 2024-06-20 | 16.70 | 16.70 | 15.85 | 15.98 | 15.67 | qfq | 11,168,140 | 181,306,603 | -3.68% |
| 2024-06-19 | 17.23 | 17.35 | 16.50 | 16.59 | 16.27 | qfq | 14,572,610 | 243,980,514 | -2.64% |
| 2024-06-18 | 16.65 | 17.07 | 16.52 | 17.04 | 16.71 | qfq | 18,484,488 | 310,687,175 | 2.04% |
| 2024-06-17 | 15.90 | 16.87 | 15.81 | 16.70 | 16.38 | qfq | 19,119,452 | 315,645,648 | 3.60% |
| 2024-06-14 | 16.37 | 16.38 | 15.90 | 16.12 | 15.81 | qfq | 11,366,469 | 182,954,599 | -1.59% |
| 2024-06-13 | 16.10 | 16.65 | 16.02 | 16.38 | 16.06 | qfq | 18,860,603 | 308,748,145 | 1.80% |
| 2024-06-12 | 16.00 | 16.60 | 15.87 | 16.09 | 15.78 | qfq | 19,144,781 | 309,423,793 | 2.22% |
| 2024-06-11 | 14.96 | 15.79 | 14.58 | 15.74 | 15.44 | qfq | 14,328,533 | 219,098,199 | 3.76% |
| 2024-06-07 | 15.34 | 15.53 | 14.80 | 15.17 | 14.88 | qfq | 12,827,148 | 193,955,597 | 0.26% |
| 2024-06-06 | 15.95 | 16.26 | 14.99 | 15.13 | 14.84 | qfq | 18,724,255 | 291,009,770 | -5.14% |
| 2024-06-05 | 16.86 | 16.86 | 15.89 | 15.95 | 15.64 | qfq | 18,590,380 | 301,186,024 | -5.79% |
| 2024-06-04 | 16.70 | 17.28 | 16.41 | 16.93 | 16.60 | qfq | 19,585,742 | 327,275,633 | -1.63% |
| 2024-06-03 | 18.62 | 18.77 | 16.89 | 17.21 | 16.88 | qfq | 31,105,515 | 543,757,776 | -8.41% |
| 2024-05-31 | 17.71 | 19.45 | 17.66 | 18.79 | 18.43 | qfq | 33,505,774 | 633,871,874 | 3.19% |
| 2024-05-30 | 18.78 | 19.50 | 18.06 | 18.21 | 17.57 | qfq | 28,547,419 | 534,444,043 | -7.89% |
| 2024-05-29 | 18.70 | 20.30 | 18.22 | 19.77 | 19.07 | qfq | 38,575,683 | 746,909,013 | 1.38% |
| 2024-05-28 | 18.18 | 19.80 | 17.59 | 19.50 | 18.81 | qfq | 38,015,030 | 702,836,810 | 1.88% |
| 2024-05-27 | 21.93 | 22.00 | 19.05 | 19.14 | 18.46 | qfq | 46,322,791 | 932,245,385 | -15.23% |
| 2024-05-24 | 21.07 | 22.58 | 21.03 | 22.58 | 21.78 | qfq | 57,213,091 | 1,263,733,683 | 19.98% |
| 2024-05-23 | 16.08 | 18.82 | 16.08 | 18.82 | 18.15 | qfq | 31,949,595 | 572,435,315 | 20.03% |
| 2024-05-22 | 14.72 | 15.68 | 14.62 | 15.68 | 15.13 | qfq | 15,086,501 | 229,829,313 | 4.26% |
| 2024-05-21 | 14.55 | 15.19 | 14.32 | 15.04 | 14.51 | qfq | 10,587,058 | 158,081,109 | 4.37% |
| 2024-05-20 | 14.36 | 14.47 | 14.21 | 14.41 | 13.90 | qfq | 2,556,500 | 36,675,671 | 0.35% |
| 2024-05-17 | 14.07 | 14.36 | 14.01 | 14.36 | 13.85 | qfq | 2,382,749 | 33,954,114 | 1.63% |
| 2024-05-16 | 13.96 | 14.25 | 13.96 | 14.13 | 13.63 | qfq | 1,772,900 | 25,079,128 | 1.36% |
| 2024-05-15 | 13.99 | 14.11 | 13.76 | 13.94 | 13.45 | qfq | 1,414,139 | 19,753,931 | -0.78% |
| 2024-05-14 | 13.91 | 14.26 | 13.86 | 14.05 | 13.55 | qfq | 2,000,783 | 28,069,707 | 1.66% |
| 2024-05-13 | 14.04 | 14.14 | 13.68 | 13.82 | 13.33 | qfq | 2,590,913 | 35,868,867 | -2.33% |
| 2024-05-10 | 14.47 | 14.56 | 14.02 | 14.15 | 13.65 | qfq | 3,247,515 | 45,942,122 | -2.21% |
| 2024-05-09 | 14.32 | 14.66 | 14.31 | 14.47 | 13.96 | qfq | 3,020,566 | 43,908,615 | 0.56% |
| 2024-05-08 | 15.05 | 15.05 | 14.33 | 14.39 | 13.88 | qfq | 5,921,037 | 86,648,870 | -5.45% |
| 2024-05-07 | 14.99 | 15.44 | 14.87 | 15.22 | 14.68 | qfq | 8,794,803 | 133,557,956 | 2.63% |
| 2024-05-06 | 14.32 | 15.28 | 14.32 | 14.83 | 14.31 | qfq | 7,189,882 | 106,528,136 | 5.55% |
| 2024-04-30 | 13.89 | 14.22 | 13.89 | 14.05 | 13.55 | qfq | 3,891,908 | 54,854,461 | 0.36% |
| 2024-04-29 | 13.68 | 14.00 | 13.62 | 14.00 | 13.50 | qfq | 3,206,310 | 44,430,295 | 2.94% |
| 2024-04-26 | 13.32 | 13.74 | 13.15 | 13.60 | 13.12 | qfq | 3,589,472 | 48,602,811 | 2.64% |
| 2024-04-25 | 13.40 | 13.41 | 13.16 | 13.25 | 12.78 | qfq | 1,836,591 | 24,410,467 | -0.60% |
| 2024-04-24 | 12.75 | 13.34 | 12.75 | 13.33 | 12.86 | qfq | 3,141,897 | 41,384,618 | 3.98% |
| 2024-04-23 | 12.77 | 12.86 | 12.60 | 12.82 | 12.37 | qfq | 1,694,400 | 21,604,949 | 1.83% |
| 2024-04-22 | 12.80 | 13.15 | 12.29 | 12.59 | 12.14 | qfq | 2,551,955 | 32,116,451 | -3.00% |
| 2024-04-19 | 12.80 | 13.07 | 12.66 | 12.98 | 12.52 | qfq | 2,387,520 | 30,635,861 | 1.09% |
| 2024-04-18 | 12.90 | 13.08 | 12.61 | 12.84 | 12.39 | qfq | 2,179,085 | 28,093,857 | -0.47% |
| 2024-04-17 | 12.10 | 12.93 | 12.10 | 12.90 | 12.44 | qfq | 2,741,320 | 34,819,311 | 8.22% |
| 2024-04-16 | 12.81 | 12.91 | 11.86 | 11.92 | 11.50 | qfq | 3,051,491 | 37,111,760 | -7.95% |
| 2024-04-15 | 13.83 | 13.95 | 12.71 | 12.95 | 12.49 | qfq | 4,466,161 | 58,950,764 | -6.57% |
| 2024-04-12 | 14.01 | 14.65 | 13.84 | 13.86 | 13.37 | qfq | 3,265,843 | 46,294,938 | 0.80% |
| 2024-04-11 | 13.69 | 13.99 | 13.51 | 13.75 | 13.26 | qfq | 1,859,644 | 25,684,799 | 0.36% |
| 2024-04-10 | 14.22 | 14.22 | 13.66 | 13.70 | 13.22 | qfq | 3,238,413 | 45,110,620 | -4.33% |
| 2024-04-09 | 13.61 | 14.36 | 13.61 | 14.32 | 13.81 | qfq | 3,136,283 | 44,290,543 | 4.91% |
| 2024-04-08 | 14.14 | 14.18 | 13.62 | 13.65 | 13.17 | qfq | 2,243,399 | 30,963,568 | -3.40% |
| 2024-04-03 | 14.49 | 14.49 | 13.93 | 14.13 | 13.63 | qfq | 2,697,515 | 38,108,664 | -2.01% |
| 2024-04-02 | 14.69 | 14.69 | 14.32 | 14.42 | 13.91 | qfq | 3,140,996 | 45,379,835 | -1.97% |
| 2024-04-01 | 14.34 | 14.71 | 14.21 | 14.71 | 14.19 | qfq | 4,609,645 | 66,769,491 | 2.94% |
| 2024-03-29 | 14.10 | 14.37 | 13.96 | 14.29 | 13.78 | qfq | 3,379,493 | 47,798,087 | 0.99% |
| 2024-03-28 | 13.37 | 14.66 | 13.25 | 14.15 | 13.65 | qfq | 6,261,378 | 88,007,963 | 6.79% |
| 2024-03-27 | 14.03 | 14.11 | 13.24 | 13.25 | 12.78 | qfq | 3,507,083 | 47,721,032 | -5.89% |
| 2024-03-26 | 14.15 | 14.37 | 13.83 | 14.08 | 13.58 | qfq | 3,222,487 | 45,365,997 | -0.21% |
| 2024-03-25 | 14.63 | 14.79 | 14.06 | 14.11 | 13.61 | qfq | 4,046,200 | 58,493,776 | -4.21% |
| 2024-03-22 | 15.00 | 15.08 | 14.70 | 14.73 | 14.21 | qfq | 5,498,249 | 81,637,468 | -2.45% |
| 2024-03-21 | 15.40 | 15.40 | 14.85 | 15.10 | 14.57 | qfq | 6,700,936 | 101,028,548 | -1.56% |
| 2024-03-20 | 15.42 | 15.42 | 15.07 | 15.34 | 14.80 | qfq | 9,377,906 | 142,876,362 | -1.48% |
| 2024-03-19 | 15.00 | 15.70 | 14.75 | 15.57 | 15.02 | qfq | 13,746,444 | 210,940,613 | 3.80% |
| 2024-03-18 | 14.28 | 15.15 | 14.11 | 15.00 | 14.47 | qfq | 9,271,623 | 135,983,407 | 6.31% |
| 2024-03-15 | 13.91 | 14.11 | 13.62 | 14.11 | 13.61 | qfq | 4,483,015 | 62,312,972 | 0.28% |
| 2024-03-14 | 14.35 | 14.39 | 13.83 | 14.07 | 13.57 | qfq | 5,032,529 | 70,971,660 | -2.70% |
| 2024-03-13 | 14.27 | 14.59 | 14.27 | 14.46 | 13.95 | qfq | 5,308,225 | 76,539,904 | 0.56% |
| 2024-03-12 | 14.31 | 14.49 | 14.10 | 14.38 | 13.87 | qfq | 5,573,327 | 79,979,707 | 1.20% |
| 2024-03-11 | 14.14 | 14.26 | 13.73 | 14.21 | 13.71 | qfq | 6,929,036 | 97,208,543 | -1.86% |
| 2024-03-08 | 14.09 | 14.67 | 13.95 | 14.48 | 13.97 | qfq | 6,803,285 | 97,656,922 | 2.26% |
| 2024-03-07 | 15.05 | 15.10 | 14.05 | 14.16 | 13.66 | qfq | 10,302,484 | 149,920,311 | -5.73% |
| 2024-03-06 | 14.35 | 15.30 | 13.90 | 15.02 | 14.49 | qfq | 15,083,879 | 221,151,868 | 1.56% |
| 2024-03-05 | 14.26 | 15.87 | 14.07 | 14.79 | 14.27 | qfq | 18,009,871 | 269,973,612 | 5.34% |
| 2024-03-04 | 13.70 | 14.07 | 13.40 | 14.04 | 13.54 | qfq | 9,820,663 | 135,949,101 | 2.33% |
| 2024-03-01 | 13.03 | 14.76 | 13.03 | 13.72 | 13.23 | qfq | 7,952,300 | 109,491,324 | 5.38% |
| 2024-02-29 | 12.32 | 13.06 | 12.30 | 13.02 | 12.56 | qfq | 4,408,969 | 56,462,251 | 4.41% |
| 2024-02-28 | 13.94 | 14.08 | 12.42 | 12.47 | 12.03 | qfq | 7,927,512 | 105,373,212 | -10.03% |
| 2024-02-27 | 13.12 | 13.88 | 13.04 | 13.86 | 13.37 | qfq | 4,405,520 | 59,471,463 | 4.21% |
| 2024-02-26 | 13.02 | 13.57 | 12.84 | 13.30 | 12.83 | qfq | 5,502,311 | 72,828,954 | 3.18% |
| 2024-02-23 | 12.28 | 13.06 | 12.28 | 12.89 | 12.43 | qfq | 6,714,246 | 85,596,136 | 5.83% |
| 2024-02-22 | 11.88 | 12.18 | 11.83 | 12.18 | 11.75 | qfq | 3,597,769 | 43,378,597 | 2.53% |
| 2024-02-21 | 11.63 | 12.58 | 11.47 | 11.88 | 11.46 | qfq | 6,324,734 | 76,245,368 | 1.45% |
| 2024-02-20 | 11.60 | 11.80 | 11.30 | 11.71 | 11.30 | qfq | 4,718,520 | 54,481,858 | 1.21% |
| 2024-02-19 | 11.11 | 11.85 | 11.11 | 11.57 | 11.16 | qfq | 6,514,752 | 74,904,037 | 4.90% |
| 2024-02-08 | 9.67 | 11.30 | 9.05 | 11.03 | 10.64 | qfq | 9,615,242 | 97,575,566 | 15.26% |
| 2024-02-07 | 10.60 | 10.78 | 9.28 | 9.57 | 9.23 | qfq | 8,036,174 | 79,225,457 | -9.72% |
| 2024-02-06 | 10.29 | 10.99 | 9.77 | 10.60 | 10.23 | qfq | 4,895,859 | 50,405,628 | 0.95% |
| 2024-02-05 | 11.86 | 12.08 | 10.10 | 10.50 | 10.13 | qfq | 4,924,845 | 52,664,348 | -12.35% |
| 2024-02-02 | 12.74 | 13.01 | 11.53 | 11.98 | 11.56 | qfq | 3,102,269 | 37,930,439 | -6.41% |
| 2024-02-01 | 12.90 | 13.02 | 12.49 | 12.80 | 12.35 | qfq | 2,492,408 | 31,868,597 | -1.01% |
| 2024-01-31 | 13.70 | 13.78 | 12.87 | 12.93 | 12.47 | qfq | 2,567,200 | 33,910,912 | -6.10% |
| 2024-01-30 | 14.21 | 14.33 | 13.71 | 13.77 | 13.28 | qfq | 2,106,369 | 29,500,923 | -3.84% |
| 2024-01-29 | 15.00 | 15.00 | 14.20 | 14.32 | 13.81 | qfq | 2,601,100 | 37,737,505 | -3.70% |
| 2024-01-26 | 15.11 | 15.26 | 14.78 | 14.87 | 14.34 | qfq | 2,237,226 | 33,626,044 | -1.52% |
| 2024-01-25 | 14.69 | 15.10 | 14.42 | 15.10 | 14.57 | qfq | 2,387,922 | 35,555,142 | 3.35% |
| 2024-01-24 | 14.59 | 14.84 | 14.15 | 14.61 | 14.09 | qfq | 2,415,811 | 35,009,023 | 0.27% |
| 2024-01-23 | 14.81 | 14.93 | 14.47 | 14.57 | 14.05 | qfq | 2,758,059 | 40,287,581 | -1.22% |
| 2024-01-22 | 15.85 | 16.03 | 14.62 | 14.75 | 14.23 | qfq | 2,881,800 | 44,026,786 | -7.29% |
| 2024-01-19 | 16.27 | 16.43 | 15.84 | 15.91 | 15.35 | qfq | 1,732,289 | 27,814,272 | -2.21% |
| 2024-01-18 | 16.56 | 16.59 | 15.85 | 16.27 | 15.69 | qfq | 1,700,144 | 27,430,634 | -1.51% |
| 2024-01-17 | 16.97 | 16.97 | 16.52 | 16.52 | 15.94 | qfq | 962,100 | 16,103,887 | -2.19% |
| 2024-01-16 | 17.14 | 17.14 | 16.70 | 16.89 | 16.29 | qfq | 1,358,900 | 22,929,181 | -1.05% |
| 2024-01-15 | 17.10 | 17.29 | 16.90 | 17.07 | 16.47 | qfq | 1,020,769 | 17,432,844 | -0.06% |
| 2024-01-12 | 17.31 | 17.38 | 17.06 | 17.08 | 16.48 | qfq | 1,226,714 | 21,097,450 | -1.67% |
| 2024-01-11 | 17.09 | 17.41 | 16.98 | 17.37 | 16.76 | qfq | 1,614,577 | 27,834,371 | 1.88% |
| 2024-01-10 | 17.45 | 17.45 | 16.89 | 17.05 | 16.45 | qfq | 1,654,800 | 28,312,795 | -2.40% |
| 2024-01-09 | 17.34 | 17.95 | 17.30 | 17.47 | 16.85 | qfq | 1,759,338 | 30,874,050 | 1.22% |
| 2024-01-08 | 17.86 | 17.93 | 17.22 | 17.26 | 16.65 | qfq | 2,886,585 | 50,573,593 | -3.41% |
| 2024-01-05 | 18.21 | 18.66 | 17.84 | 17.87 | 17.24 | qfq | 3,509,000 | 63,833,376 | -1.65% |
| 2024-01-04 | 18.34 | 18.36 | 18.08 | 18.17 | 17.53 | qfq | 1,716,746 | 31,285,502 | -1.25% |
| 2024-01-03 | 18.54 | 18.63 | 18.20 | 18.40 | 17.75 | qfq | 3,186,116 | 58,507,467 | -0.97% |
| 2024-01-02 | 19.03 | 19.03 | 18.51 | 18.58 | 17.92 | qfq | 3,293,716 | 61,744,524 | -2.62% |
| 2023-12-29 | 18.56 | 19.17 | 17.62 | 19.08 | 18.41 | qfq | 5,031,507 | 93,670,139 | 2.03% |
| 2023-12-28 | 18.63 | 18.88 | 18.22 | 18.70 | 18.04 | qfq | 1,791,597 | 33,359,128 | 0.38% |
| 2023-12-27 | 18.06 | 18.75 | 17.91 | 18.63 | 17.97 | qfq | 1,788,959 | 33,017,425 | 3.44% |
| 2023-12-26 | 18.68 | 18.68 | 17.94 | 18.01 | 17.37 | qfq | 1,421,945 | 25,781,561 | -3.69% |
| 2023-12-25 | 18.46 | 18.75 | 18.36 | 18.70 | 18.04 | qfq | 1,196,085 | 22,273,379 | 1.25% |
| 2023-12-22 | 18.99 | 19.17 | 18.45 | 18.47 | 17.82 | qfq | 1,745,260 | 32,705,292 | -3.30% |
| 2023-12-21 | 19.03 | 19.37 | 18.60 | 19.10 | 18.42 | qfq | 1,914,501 | 36,285,556 | -0.57% |
| 2023-12-20 | 18.80 | 19.66 | 18.70 | 19.21 | 18.53 | qfq | 3,225,854 | 62,272,405 | 2.24% |
| 2023-12-19 | 18.38 | 18.96 | 18.23 | 18.79 | 18.13 | qfq | 1,774,390 | 32,998,840 | 1.90% |
| 2023-12-18 | 18.98 | 19.05 | 18.36 | 18.44 | 17.79 | qfq | 2,394,919 | 44,497,728 | -3.66% |
| 2023-12-15 | 19.70 | 19.89 | 18.90 | 19.14 | 18.46 | qfq | 3,344,983 | 64,212,993 | -2.74% |
| 2023-12-14 | 19.82 | 20.07 | 19.50 | 19.68 | 18.98 | qfq | 2,737,790 | 54,044,140 | -0.76% |
| 2023-12-13 | 19.90 | 20.12 | 19.70 | 19.83 | 19.13 | qfq | 3,067,869 | 60,959,132 | -0.35% |
| 2023-12-12 | 19.50 | 20.50 | 19.50 | 19.90 | 19.20 | qfq | 5,813,800 | 116,740,852 | 1.17% |
| 2023-12-11 | 19.40 | 20.16 | 19.19 | 19.67 | 18.97 | qfq | 7,179,731 | 141,499,749 | 2.39% |
| 2023-12-08 | 19.17 | 19.56 | 19.07 | 19.21 | 18.53 | qfq | 2,486,423 | 48,047,889 | 1.00% |
| 2023-12-07 | 18.75 | 19.20 | 18.65 | 19.02 | 18.35 | qfq | 1,879,019 | 35,626,308 | 1.44% |
| 2023-12-06 | 19.00 | 19.19 | 18.74 | 18.75 | 18.09 | qfq | 1,338,791 | 25,271,925 | -1.11% |
| 2023-12-05 | 19.49 | 19.49 | 18.91 | 18.96 | 18.29 | qfq | 1,787,521 | 34,082,016 | -3.02% |
| 2023-12-04 | 19.39 | 19.78 | 19.28 | 19.55 | 18.86 | qfq | 2,558,548 | 50,050,361 | 0.83% |
| 2023-12-01 | 19.62 | 19.62 | 19.20 | 19.39 | 18.70 | qfq | 1,984,475 | 38,378,213 | -0.97% |
| 2023-11-30 | 20.07 | 20.18 | 19.37 | 19.58 | 18.89 | qfq | 2,814,511 | 55,101,182 | -2.68% |
| 2023-11-29 | 19.99 | 20.55 | 19.69 | 20.12 | 19.41 | qfq | 4,541,234 | 91,893,260 | 1.26% |
| 2023-11-28 | 19.18 | 20.15 | 19.15 | 19.87 | 19.17 | qfq | 4,722,158 | 93,549,886 | 3.54% |
| 2023-11-27 | 18.98 | 19.29 | 18.92 | 19.19 | 18.51 | qfq | 1,911,902 | 36,647,933 | 1.32% |
| 2023-11-24 | 19.27 | 19.35 | 18.87 | 18.94 | 18.27 | qfq | 2,198,230 | 41,959,684 | -2.02% |
| 2023-11-23 | 18.92 | 19.46 | 18.88 | 19.33 | 18.65 | qfq | 4,075,183 | 78,415,519 | 1.84% |
| 2023-11-22 | 19.14 | 19.17 | 18.81 | 18.98 | 18.31 | qfq | 3,591,884 | 68,256,747 | -1.04% |
| 2023-11-21 | 19.70 | 19.75 | 19.01 | 19.18 | 18.50 | qfq | 3,796,588 | 73,128,399 | -2.89% |
| 2023-11-20 | 19.60 | 20.23 | 19.53 | 19.75 | 19.05 | qfq | 4,293,419 | 84,759,178 | 0.92% |
| 2023-11-17 | 19.61 | 19.85 | 19.30 | 19.57 | 18.88 | qfq | 4,508,662 | 87,890,534 | -0.91% |
| 2023-11-16 | 19.75 | 20.00 | 19.55 | 19.75 | 19.05 | qfq | 5,325,000 | 104,974,224 | -1.30% |
| 2023-11-15 | 21.70 | 21.87 | 19.68 | 20.01 | 19.30 | qfq | 14,146,337 | 289,651,438 | -1.09% |
| 2023-11-14 | 19.96 | 20.77 | 19.65 | 20.23 | 19.51 | qfq | 8,910,626 | 180,786,105 | 3.74% |
| 2023-11-13 | 19.50 | 20.19 | 19.05 | 19.50 | 18.81 | qfq | 5,964,278 | 116,994,776 | 0.88% |
| 2023-11-10 | 19.53 | 19.58 | 19.13 | 19.33 | 18.65 | qfq | 4,158,598 | 80,527,833 | -1.38% |
| 2023-11-09 | 20.88 | 21.13 | 19.48 | 19.60 | 18.91 | qfq | 9,914,050 | 197,820,879 | -6.67% |
| 2023-11-08 | 20.38 | 22.30 | 20.37 | 21.00 | 20.26 | qfq | 15,884,744 | 338,661,254 | 6.06% |
| 2023-11-07 | 18.69 | 19.98 | 18.67 | 19.80 | 19.10 | qfq | 11,237,303 | 218,216,611 | 6.45% |
| 2023-11-06 | 18.18 | 18.72 | 18.01 | 18.60 | 17.94 | qfq | 2,614,877 | 48,491,316 | 2.59% |
| 2023-11-03 | 18.06 | 18.32 | 18.06 | 18.13 | 17.49 | qfq | 1,186,516 | 21,607,214 | 0.33% |
| 2023-11-02 | 18.30 | 18.45 | 18.01 | 18.07 | 17.43 | qfq | 2,115,400 | 38,452,310 | -0.77% |
| 2023-11-01 | 18.24 | 18.50 | 18.17 | 18.21 | 17.57 | qfq | 1,806,446 | 33,043,577 | -1.03% |
| 2023-10-31 | 17.92 | 18.54 | 17.92 | 18.40 | 17.75 | qfq | 4,142,851 | 76,144,646 | 1.66% |
| 2023-10-30 | 17.76 | 18.16 | 17.76 | 18.10 | 17.46 | qfq | 3,454,936 | 62,376,855 | 1.46% |
| 2023-10-27 | 17.82 | 18.05 | 17.49 | 17.84 | 17.21 | qfq | 3,414,552 | 60,647,612 | -0.28% |
| 2023-10-26 | 17.23 | 18.11 | 17.10 | 17.89 | 17.26 | qfq | 5,633,207 | 100,299,650 | 3.23% |
| 2023-10-25 | 16.35 | 17.50 | 16.35 | 17.33 | 16.72 | qfq | 4,043,038 | 69,202,669 | 5.74% |
| 2023-10-24 | 16.16 | 16.46 | 15.81 | 16.39 | 15.81 | qfq | 1,582,100 | 25,681,155 | 2.63% |
| 2023-10-23 | 16.50 | 16.61 | 15.86 | 15.97 | 15.41 | qfq | 1,496,836 | 24,169,231 | -3.68% |
| 2023-10-20 | 16.89 | 17.08 | 16.54 | 16.58 | 15.99 | qfq | 1,281,038 | 21,465,192 | -1.89% |
| 2023-10-19 | 16.83 | 17.29 | 16.83 | 16.90 | 16.30 | qfq | 1,038,908 | 17,749,019 | 0.00% |
| 2023-10-18 | 17.31 | 17.42 | 16.90 | 16.90 | 16.30 | qfq | 1,003,600 | 17,114,956 | -3.04% |
| 2023-10-17 | 17.42 | 17.59 | 17.32 | 17.43 | 16.81 | qfq | 908,969 | 15,804,851 | -0.46% |
| 2023-10-16 | 17.73 | 17.86 | 17.40 | 17.51 | 16.89 | qfq | 1,266,690 | 22,167,997 | -1.24% |
| 2023-10-13 | 17.65 | 17.88 | 17.60 | 17.73 | 17.10 | qfq | 1,243,578 | 22,063,073 | -0.23% |
| 2023-10-12 | 17.71 | 17.98 | 17.71 | 17.77 | 17.14 | qfq | 1,244,900 | 22,183,543 | -0.17% |
| 2023-10-11 | 17.81 | 17.84 | 17.40 | 17.80 | 17.17 | qfq | 1,989,321 | 35,196,662 | 1.08% |
| 2023-10-10 | 17.66 | 18.16 | 17.46 | 17.61 | 16.99 | qfq | 2,273,113 | 40,204,027 | 2.03% |
| 2023-10-09 | 17.38 | 17.52 | 17.21 | 17.26 | 16.65 | qfq | 1,224,706 | 21,209,473 | -1.09% |
| 2023-09-28 | 17.11 | 17.50 | 17.05 | 17.45 | 16.83 | qfq | 2,198,744 | 38,125,622 | 2.53% |
| 2023-09-27 | 16.93 | 17.14 | 16.80 | 17.02 | 16.42 | qfq | 911,871 | 15,528,587 | 0.83% |
| 2023-09-26 | 17.08 | 17.08 | 16.83 | 16.88 | 16.28 | qfq | 747,900 | 12,639,570 | -0.76% |
| 2023-09-25 | 17.20 | 17.20 | 17.01 | 17.01 | 16.41 | qfq | 976,070 | 16,663,462 | -0.82% |
| 2023-09-22 | 16.70 | 17.17 | 16.64 | 17.15 | 16.54 | qfq | 1,495,611 | 25,487,973 | 2.33% |
| 2023-09-21 | 16.80 | 16.89 | 16.71 | 16.76 | 16.17 | qfq | 728,020 | 12,219,269 | -0.24% |
| 2023-09-20 | 16.90 | 17.04 | 16.78 | 16.80 | 16.21 | qfq | 852,614 | 14,381,095 | -0.94% |
| 2023-09-19 | 17.28 | 17.28 | 16.90 | 16.96 | 16.36 | qfq | 1,527,518 | 25,951,835 | -1.74% |
| 2023-09-18 | 17.18 | 17.44 | 17.03 | 17.26 | 16.65 | qfq | 1,051,000 | 18,164,225 | 0.47% |
| 2023-09-15 | 17.28 | 17.48 | 17.14 | 17.18 | 16.57 | qfq | 979,125 | 16,887,555 | -0.12% |
| 2023-09-14 | 17.36 | 17.49 | 17.05 | 17.20 | 16.59 | qfq | 1,070,526 | 18,430,543 | -1.49% |
| 2023-09-13 | 17.73 | 17.73 | 17.28 | 17.46 | 16.84 | qfq | 1,487,029 | 25,926,624 | -1.63% |
| 2023-09-12 | 17.83 | 17.93 | 17.66 | 17.75 | 17.12 | qfq | 915,480 | 16,251,837 | -0.45% |
| 2023-09-11 | 17.93 | 17.98 | 17.67 | 17.83 | 17.20 | qfq | 1,341,200 | 23,890,323 | 0.11% |
| 2023-09-08 | 17.63 | 17.88 | 17.61 | 17.81 | 17.18 | qfq | 1,048,090 | 18,654,140 | 1.02% |
| 2023-09-07 | 18.03 | 18.03 | 17.61 | 17.63 | 17.01 | qfq | 1,822,714 | 32,405,208 | -2.38% |
| 2023-09-06 | 17.79 | 18.10 | 17.70 | 18.06 | 17.42 | qfq | 2,306,200 | 41,482,739 | 1.52% |
| 2023-09-05 | 17.85 | 18.06 | 17.70 | 17.79 | 17.16 | qfq | 1,377,207 | 24,638,716 | -0.22% |
| 2023-09-04 | 17.70 | 17.96 | 17.58 | 17.83 | 17.20 | qfq | 1,541,207 | 27,346,223 | 0.39% |
| 2023-09-01 | 17.98 | 17.98 | 17.63 | 17.76 | 17.13 | qfq | 1,108,378 | 19,655,527 | -0.28% |
| 2023-08-31 | 17.83 | 17.96 | 17.71 | 17.81 | 17.18 | qfq | 1,895,539 | 33,852,909 | -0.11% |
| 2023-08-30 | 17.40 | 17.99 | 17.40 | 17.83 | 17.20 | qfq | 3,555,672 | 63,375,473 | 2.12% |
| 2023-08-29 | 16.60 | 17.50 | 16.60 | 17.46 | 16.84 | qfq | 3,622,265 | 62,525,502 | 4.49% |
| 2023-08-28 | 16.90 | 17.22 | 16.63 | 16.71 | 16.12 | qfq | 2,299,873 | 38,789,123 | 2.33% |
| 2023-08-25 | 16.71 | 16.83 | 16.24 | 16.33 | 15.75 | qfq | 2,181,785 | 35,946,201 | -2.91% |
| 2023-08-24 | 16.98 | 17.20 | 16.59 | 16.82 | 16.23 | qfq | 2,038,864 | 34,351,236 | -1.58% |
| 2023-08-23 | 17.17 | 17.55 | 16.93 | 17.09 | 16.49 | qfq | 2,102,812 | 36,274,909 | -0.47% |
| 2023-08-22 | 17.24 | 17.34 | 16.73 | 17.17 | 16.56 | qfq | 2,133,431 | 36,273,279 | -0.29% |
| 2023-08-21 | 17.33 | 17.56 | 17.20 | 17.22 | 16.61 | qfq | 1,486,600 | 25,822,681 | -0.63% |
| 2023-08-18 | 17.25 | 17.77 | 17.25 | 17.33 | 16.72 | qfq | 3,394,715 | 59,625,607 | 0.46% |
| 2023-08-17 | 17.08 | 17.31 | 16.75 | 17.25 | 16.64 | qfq | 1,295,328 | 22,120,382 | 1.71% |
| 2023-08-16 | 17.19 | 17.21 | 16.95 | 16.96 | 16.36 | qfq | 1,034,131 | 17,648,711 | -1.22% |
| 2023-08-15 | 17.19 | 17.30 | 17.05 | 17.17 | 16.56 | qfq | 845,801 | 14,521,675 | -0.29% |
| 2023-08-14 | 17.11 | 17.24 | 16.90 | 17.22 | 16.61 | qfq | 1,122,291 | 19,106,180 | 0.58% |
| 2023-08-11 | 17.50 | 17.53 | 17.10 | 17.12 | 16.51 | qfq | 1,531,200 | 26,472,234 | -2.12% |
| 2023-08-10 | 17.20 | 17.61 | 17.20 | 17.49 | 16.87 | qfq | 1,896,169 | 33,086,442 | 1.80% |
| 2023-08-09 | 17.35 | 17.43 | 17.17 | 17.18 | 16.57 | qfq | 1,402,727 | 24,176,740 | -1.55% |
| 2023-08-08 | 17.46 | 17.52 | 17.31 | 17.45 | 16.83 | qfq | 1,105,922 | 19,246,126 | 0.46% |
| 2023-08-07 | 17.35 | 17.53 | 17.33 | 17.37 | 16.76 | qfq | 1,138,130 | 19,806,869 | 0.06% |
| 2023-08-04 | 17.45 | 17.48 | 17.33 | 17.36 | 16.75 | qfq | 1,110,649 | 19,326,702 | 0.35% |
| 2023-08-03 | 17.57 | 17.71 | 17.23 | 17.30 | 16.69 | qfq | 3,263,310 | 56,751,434 | -2.59% |
| 2023-08-02 | 17.50 | 17.98 | 17.40 | 17.76 | 17.13 | qfq | 2,374,670 | 42,192,646 | 1.49% |
| 2023-08-01 | 17.49 | 17.58 | 17.37 | 17.50 | 16.88 | qfq | 1,121,134 | 19,590,753 | -0.34% |
| 2023-07-31 | 17.54 | 17.69 | 17.42 | 17.56 | 16.94 | qfq | 1,308,756 | 23,004,878 | 0.06% |
| 2023-07-28 | 17.44 | 17.59 | 17.20 | 17.55 | 16.93 | qfq | 1,343,859 | 23,455,423 | 1.09% |
| 2023-07-27 | 17.73 | 17.91 | 17.31 | 17.36 | 16.75 | qfq | 2,258,332 | 39,613,548 | -2.36% |
| 2023-07-26 | 18.03 | 18.04 | 17.75 | 17.78 | 17.15 | qfq | 1,408,959 | 25,122,987 | -1.17% |
| 2023-07-25 | 17.88 | 18.10 | 17.81 | 17.99 | 17.35 | qfq | 1,486,200 | 26,708,599 | 1.07% |
| 2023-07-24 | 17.85 | 17.89 | 17.55 | 17.80 | 17.17 | qfq | 1,662,379 | 29,508,476 | 0.39% |
| 2023-07-21 | 18.16 | 18.26 | 17.72 | 17.73 | 17.10 | qfq | 2,630,526 | 47,183,280 | -2.48% |
| 2023-07-20 | 18.85 | 18.93 | 18.00 | 18.18 | 17.54 | qfq | 3,897,010 | 71,596,003 | -3.30% |
| 2023-07-19 | 19.09 | 19.17 | 18.68 | 18.80 | 18.14 | qfq | 3,551,091 | 66,844,767 | -1.36% |
| 2023-07-18 | 19.31 | 19.35 | 19.00 | 19.06 | 18.39 | qfq | 4,261,136 | 81,592,566 | -2.01% |