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
苏州规划301505.SZ
最近收盘价15.802026-07-17
最近交易日2026-07-17
成交量（股）3,308,461
成交额（元）52,607,424
日线记录716
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-18 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-09 | 2025-10-15 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.2213836 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | bonus_share | — | — | 0.3018867 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 716 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 | 15.71 | 16.38 | 15.68 | 15.80 | 15.80 | qfq | 3,308,461 | 52,607,424 | 0.25% |
| 2026-07-16 | 15.66 | 16.10 | 15.46 | 15.76 | 15.76 | qfq | 1,950,238 | 30,927,392 | 0.90% |
| 2026-07-15 | 15.52 | 15.77 | 15.32 | 15.62 | 15.62 | qfq | 1,712,411 | 26,675,588 | 0.64% |
| 2026-07-14 | 15.04 | 15.85 | 14.77 | 15.52 | 15.52 | qfq | 2,860,109 | 43,867,440 | 3.47% |
| 2026-07-13 | 15.70 | 15.81 | 15.00 | 15.00 | 15.00 | qfq | 2,089,432 | 31,831,753 | -4.15% |
| 2026-07-10 | 15.37 | 16.06 | 15.07 | 15.65 | 15.65 | qfq | 2,429,929 | 38,148,191 | 1.89% |
| 2026-07-09 | 15.48 | 15.52 | 14.97 | 15.36 | 15.36 | qfq | 1,937,839 | 29,542,286 | 0.13% |
| 2026-07-08 | 15.50 | 15.52 | 15.11 | 15.34 | 15.34 | qfq | 1,962,334 | 30,084,458 | -0.71% |
| 2026-07-07 | 15.89 | 16.09 | 15.33 | 15.45 | 15.45 | qfq | 2,305,330 | 35,878,707 | -3.01% |
| 2026-07-06 | 16.23 | 16.45 | 15.83 | 15.93 | 15.93 | qfq | 2,022,511 | 32,506,212 | -2.15% |
| 2026-07-03 | 16.26 | 16.44 | 16.03 | 16.28 | 16.28 | qfq | 2,843,848 | 46,363,693 | 1.75% |
| 2026-07-02 | 16.16 | 16.65 | 15.93 | 16.00 | 16.00 | qfq | 2,794,599 | 45,630,399 | -1.36% |
| 2026-07-01 | 16.05 | 16.45 | 15.90 | 16.22 | 16.22 | qfq | 2,328,508 | 37,711,131 | 0.75% |
| 2026-06-30 | 15.99 | 16.23 | 15.78 | 16.10 | 16.10 | qfq | 1,994,062 | 31,890,681 | 0.37% |
| 2026-06-29 | 16.07 | 16.16 | 15.51 | 16.04 | 16.04 | qfq | 2,878,970 | 45,802,586 | -0.43% |
| 2026-06-26 | 16.47 | 16.50 | 15.93 | 16.11 | 16.11 | qfq | 2,371,536 | 38,374,246 | -2.13% |
| 2026-06-25 | 17.05 | 17.06 | 16.31 | 16.46 | 16.46 | qfq | 2,637,796 | 43,557,871 | -3.29% |
| 2026-06-24 | 17.69 | 17.77 | 16.92 | 17.02 | 17.02 | qfq | 2,311,523 | 39,642,403 | -3.68% |
| 2026-06-23 | 17.51 | 18.01 | 17.51 | 17.67 | 17.67 | qfq | 1,997,487 | 35,575,045 | -0.11% |
| 2026-06-22 | 17.53 | 17.84 | 16.91 | 17.69 | 17.69 | qfq | 2,375,443 | 41,140,933 | 0.80% |
| 2026-06-18 | 17.72 | 17.81 | 17.22 | 17.55 | 17.55 | qfq | 2,392,698 | 41,930,777 | -0.90% |
| 2026-06-17 | 18.04 | 18.17 | 17.68 | 17.71 | 17.71 | qfq | 2,478,075 | 44,195,387 | -2.32% |
| 2026-06-16 | 18.41 | 18.48 | 17.81 | 18.13 | 18.13 | qfq | 1,992,028 | 35,994,361 | -0.93% |
| 2026-06-15 | 18.53 | 18.99 | 18.14 | 18.30 | 18.30 | qfq | 2,186,613 | 40,391,822 | -0.81% |
| 2026-06-12 | 18.50 | 19.26 | 18.17 | 18.45 | 18.45 | qfq | 2,545,587 | 47,477,329 | 1.88% |
| 2026-06-11 | 18.52 | 18.52 | 17.87 | 18.11 | 18.11 | qfq | 1,731,774 | 31,360,297 | -2.37% |
| 2026-06-10 | 18.58 | 18.82 | 18.06 | 18.55 | 18.55 | qfq | 1,796,355 | 33,005,318 | -1.22% |
| 2026-06-09 | 19.06 | 19.10 | 18.63 | 18.78 | 18.78 | qfq | 1,704,423 | 32,119,287 | -0.69% |
| 2026-06-08 | 18.96 | 19.62 | 18.53 | 18.91 | 18.91 | qfq | 2,299,572 | 43,865,659 | -2.93% |
| 2026-06-05 | 19.15 | 19.73 | 19.06 | 19.48 | 19.48 | qfq | 2,364,995 | 45,827,536 | 1.41% |
| 2026-06-04 | 19.17 | 19.55 | 19.04 | 19.21 | 19.21 | qfq | 1,967,708 | 37,907,807 | -0.21% |
| 2026-06-03 | 19.39 | 19.53 | 19.00 | 19.25 | 19.25 | qfq | 2,534,298 | 48,803,914 | -0.77% |
| 2026-06-02 | 20.29 | 20.44 | 19.20 | 19.40 | 19.40 | qfq | 3,076,814 | 60,297,604 | -4.62% |
| 2026-06-01 | 19.77 | 20.99 | 19.77 | 20.34 | 20.34 | qfq | 3,987,300 | 82,013,603 | 3.72% |
| 2026-05-29 | 21.23 | 21.51 | 19.49 | 19.61 | 19.61 | qfq | 4,206,029 | 85,021,900 | -5.95% |
| 2026-05-28 | 20.18 | 20.92 | 20.05 | 20.85 | 20.85 | qfq | 3,034,599 | 62,347,978 | 2.61% |
| 2026-05-27 | 21.14 | 21.47 | 20.15 | 20.32 | 20.32 | qfq | 3,234,341 | 66,149,527 | -3.47% |
| 2026-05-26 | 22.00 | 22.04 | 20.78 | 21.05 | 21.05 | qfq | 3,610,807 | 76,844,720 | -4.92% |
| 2026-05-25 | 20.78 | 22.75 | 20.78 | 22.14 | 22.14 | qfq | 6,270,539 | 137,831,113 | 6.34% |
| 2026-05-22 | 20.79 | 21.15 | 20.27 | 20.82 | 20.82 | qfq | 2,216,881 | 45,904,396 | 1.17% |
| 2026-05-21 | 21.47 | 21.75 | 20.50 | 20.58 | 20.58 | qfq | 2,678,581 | 56,717,178 | -3.61% |
| 2026-05-20 | 21.83 | 21.83 | 21.06 | 21.35 | 21.35 | qfq | 2,039,732 | 43,308,133 | -1.75% |
| 2026-05-19 | 21.90 | 22.20 | 21.34 | 21.73 | 21.73 | qfq | 2,182,043 | 47,316,599 | -1.36% |
| 2026-05-18 | 21.94 | 22.15 | 21.70 | 22.03 | 22.03 | qfq | 2,204,077 | 48,288,386 | 0.32% |
| 2026-05-15 | 22.54 | 22.60 | 21.85 | 21.96 | 21.82 | qfq | 2,739,614 | 60,734,464 | -2.49% |
| 2026-05-14 | 22.44 | 22.94 | 22.27 | 22.52 | 22.38 | qfq | 3,038,416 | 68,559,395 | 0.63% |
| 2026-05-13 | 22.42 | 22.80 | 22.03 | 22.38 | 22.24 | qfq | 3,067,557 | 68,723,362 | -0.93% |
| 2026-05-12 | 23.48 | 23.59 | 22.40 | 22.59 | 22.45 | qfq | 4,217,513 | 96,200,967 | -4.32% |
| 2026-05-11 | 23.48 | 24.07 | 22.90 | 23.61 | 23.46 | qfq | 4,982,719 | 116,425,283 | 1.11% |
| 2026-05-08 | 23.15 | 23.45 | 23.00 | 23.35 | 23.20 | qfq | 2,337,548 | 54,299,405 | 1.13% |
| 2026-05-07 | 23.40 | 23.67 | 23.05 | 23.09 | 22.94 | qfq | 2,873,377 | 67,018,971 | -1.11% |
| 2026-05-06 | 23.66 | 23.88 | 23.13 | 23.35 | 23.20 | qfq | 2,780,349 | 65,286,307 | 0.17% |
| 2026-04-30 | 23.04 | 23.53 | 22.90 | 23.31 | 23.16 | qfq | 2,760,073 | 64,173,872 | 1.79% |
| 2026-04-29 | 22.75 | 23.16 | 22.46 | 22.90 | 22.76 | qfq | 3,407,690 | 78,227,672 | -0.30% |
| 2026-04-28 | 23.20 | 23.27 | 22.69 | 22.97 | 22.82 | qfq | 2,999,740 | 68,853,535 | -0.22% |
| 2026-04-27 | 22.74 | 23.12 | 21.82 | 23.02 | 22.87 | qfq | 6,153,406 | 138,083,797 | -0.43% |
| 2026-04-24 | 22.68 | 24.15 | 22.58 | 23.12 | 22.97 | qfq | 6,311,800 | 147,580,656 | 0.13% |
| 2026-04-23 | 24.40 | 24.74 | 23.03 | 23.09 | 22.94 | qfq | 6,371,195 | 149,400,209 | -5.06% |
| 2026-04-22 | 23.45 | 24.74 | 23.02 | 24.32 | 24.17 | qfq | 7,416,031 | 177,447,027 | 3.71% |
| 2026-04-21 | 23.15 | 24.09 | 22.83 | 23.45 | 23.30 | qfq | 2,982,572 | 69,796,599 | 1.91% |
| 2026-04-20 | 22.86 | 23.22 | 22.52 | 23.01 | 22.86 | qfq | 2,228,711 | 51,081,283 | 0.92% |
| 2026-04-17 | 22.90 | 23.63 | 22.77 | 22.80 | 22.66 | qfq | 3,354,474 | 77,616,580 | 0.53% |
| 2026-04-16 | 21.99 | 22.79 | 21.77 | 22.68 | 22.54 | qfq | 2,521,030 | 56,456,916 | 3.18% |
| 2026-04-15 | 22.45 | 22.50 | 21.91 | 21.98 | 21.84 | qfq | 2,384,975 | 52,830,008 | -2.09% |
| 2026-04-14 | 22.45 | 22.48 | 22.10 | 22.45 | 22.31 | qfq | 2,203,674 | 49,175,231 | 1.40% |
| 2026-04-13 | 21.97 | 22.22 | 21.71 | 22.14 | 22.00 | qfq | 1,867,795 | 41,105,587 | 0.64% |
| 2026-04-10 | 21.67 | 22.69 | 21.58 | 22.00 | 21.86 | qfq | 3,351,124 | 74,216,228 | 2.47% |
| 2026-04-09 | 21.83 | 22.02 | 21.20 | 21.47 | 21.33 | qfq | 2,680,424 | 57,585,449 | -2.59% |
| 2026-04-08 | 21.89 | 22.24 | 21.61 | 22.04 | 21.90 | qfq | 2,624,441 | 57,956,849 | 2.32% |
| 2026-04-07 | 21.48 | 21.79 | 21.03 | 21.54 | 21.40 | qfq | 1,614,700 | 34,692,100 | 2.23% |
| 2026-04-03 | 21.78 | 21.88 | 20.93 | 21.07 | 20.94 | qfq | 1,891,490 | 40,108,859 | -2.68% |
| 2026-04-02 | 22.30 | 22.38 | 21.42 | 21.65 | 21.51 | qfq | 2,398,664 | 52,419,654 | -3.35% |
| 2026-04-01 | 22.59 | 22.64 | 22.16 | 22.40 | 22.26 | qfq | 1,501,837 | 33,533,740 | 1.40% |
| 2026-03-31 | 22.83 | 22.88 | 22.08 | 22.09 | 21.95 | qfq | 1,909,033 | 42,881,506 | -2.17% |
| 2026-03-30 | 22.13 | 22.62 | 22.04 | 22.58 | 22.44 | qfq | 2,316,904 | 52,038,823 | 0.67% |
| 2026-03-27 | 22.57 | 22.76 | 22.28 | 22.43 | 22.29 | qfq | 2,538,162 | 57,012,825 | -0.62% |
| 2026-03-26 | 23.04 | 23.35 | 22.38 | 22.57 | 22.43 | qfq | 1,991,351 | 45,397,168 | -2.21% |
| 2026-03-25 | 22.66 | 23.29 | 22.66 | 23.08 | 22.93 | qfq | 1,959,656 | 45,196,189 | 2.03% |
| 2026-03-24 | 22.16 | 22.72 | 21.67 | 22.62 | 22.48 | qfq | 3,829,858 | 84,993,798 | 6.15% |
| 2026-03-23 | 22.52 | 22.62 | 21.14 | 21.31 | 21.18 | qfq | 3,347,175 | 73,299,540 | -6.33% |
| 2026-03-20 | 23.74 | 23.88 | 22.68 | 22.75 | 22.61 | qfq | 2,979,084 | 69,153,423 | -3.03% |
| 2026-03-19 | 24.38 | 24.38 | 23.35 | 23.46 | 23.31 | qfq | 2,766,304 | 65,654,024 | -3.89% |
| 2026-03-18 | 23.90 | 24.60 | 23.82 | 24.41 | 24.26 | qfq | 2,536,220 | 61,651,533 | 2.65% |
| 2026-03-17 | 24.81 | 24.90 | 23.76 | 23.78 | 23.63 | qfq | 4,241,508 | 102,613,744 | -3.96% |
| 2026-03-16 | 25.12 | 25.27 | 24.66 | 24.76 | 24.60 | qfq | 3,343,585 | 83,331,305 | -2.37% |
| 2026-03-13 | 26.13 | 26.30 | 25.24 | 25.36 | 25.20 | qfq | 5,114,078 | 131,054,450 | -2.01% |
| 2026-03-12 | 24.86 | 27.35 | 24.86 | 25.88 | 25.72 | qfq | 8,851,163 | 231,985,915 | 4.10% |
| 2026-03-11 | 25.48 | 25.59 | 24.81 | 24.86 | 24.70 | qfq | 2,371,303 | 59,469,896 | -2.20% |
| 2026-03-10 | 25.15 | 25.55 | 24.95 | 25.42 | 25.26 | qfq | 3,256,823 | 82,640,893 | 2.54% |
| 2026-03-09 | 25.47 | 25.66 | 24.20 | 24.79 | 24.63 | qfq | 4,624,768 | 114,234,869 | -4.10% |
| 2026-03-06 | 24.85 | 26.00 | 24.79 | 25.85 | 25.69 | qfq | 4,092,771 | 105,027,558 | 4.02% |
| 2026-03-05 | 24.63 | 25.30 | 24.40 | 24.85 | 24.69 | qfq | 2,888,033 | 71,767,886 | 2.18% |
| 2026-03-04 | 24.17 | 24.73 | 24.01 | 24.32 | 24.17 | qfq | 2,488,559 | 60,794,683 | -0.29% |
| 2026-03-03 | 26.07 | 26.14 | 24.38 | 24.39 | 24.24 | qfq | 5,918,946 | 148,174,709 | -6.69% |
| 2026-03-02 | 26.03 | 27.38 | 25.40 | 26.14 | 25.97 | qfq | 6,065,090 | 158,961,945 | 0.15% |
| 2026-02-27 | 25.11 | 26.37 | 24.64 | 26.10 | 25.94 | qfq | 4,194,188 | 107,316,338 | 3.61% |
| 2026-02-26 | 25.32 | 25.48 | 25.07 | 25.19 | 25.03 | qfq | 2,105,127 | 53,031,360 | -0.51% |
| 2026-02-25 | 25.36 | 25.45 | 25.16 | 25.32 | 25.16 | qfq | 1,853,033 | 46,834,247 | 0.20% |
| 2026-02-24 | 25.36 | 25.50 | 24.91 | 25.27 | 25.11 | qfq | 2,041,979 | 51,551,676 | 0.80% |
| 2026-02-13 | 24.72 | 25.46 | 24.36 | 25.07 | 24.91 | qfq | 2,664,763 | 66,956,790 | 1.42% |
| 2026-02-12 | 25.02 | 25.30 | 24.65 | 24.72 | 24.56 | qfq | 2,243,319 | 55,854,506 | -1.12% |
| 2026-02-11 | 25.00 | 25.69 | 24.89 | 25.00 | 24.84 | qfq | 2,970,610 | 75,049,251 | 0.40% |
| 2026-02-10 | 25.16 | 25.29 | 24.74 | 24.90 | 24.74 | qfq | 2,816,766 | 70,307,114 | -1.03% |
| 2026-02-09 | 25.55 | 25.67 | 25.08 | 25.16 | 25.00 | qfq | 2,752,878 | 69,623,074 | 0.20% |
| 2026-02-06 | 25.10 | 26.09 | 24.90 | 25.11 | 24.95 | qfq | 4,346,215 | 111,094,213 | 0.08% |
| 2026-02-05 | 25.26 | 25.50 | 25.06 | 25.09 | 24.93 | qfq | 2,779,755 | 70,236,454 | -0.71% |
| 2026-02-04 | 26.12 | 26.33 | 25.03 | 25.27 | 25.11 | qfq | 4,273,963 | 109,243,197 | -3.92% |
| 2026-02-03 | 25.97 | 26.85 | 25.53 | 26.30 | 26.13 | qfq | 4,454,368 | 117,303,147 | 2.61% |
| 2026-02-02 | 26.54 | 26.73 | 25.60 | 25.63 | 25.47 | qfq | 3,634,668 | 94,393,173 | -3.83% |
| 2026-01-30 | 25.60 | 26.94 | 25.29 | 26.65 | 26.48 | qfq | 4,695,226 | 123,079,485 | 3.82% |
| 2026-01-29 | 26.43 | 26.98 | 25.54 | 25.67 | 25.51 | qfq | 4,475,993 | 117,580,452 | -2.02% |
| 2026-01-28 | 26.90 | 26.98 | 26.02 | 26.20 | 26.03 | qfq | 3,656,214 | 96,199,120 | -1.13% |
| 2026-01-27 | 27.55 | 27.56 | 25.72 | 26.50 | 26.33 | qfq | 8,017,787 | 212,407,980 | -3.85% |
| 2026-01-26 | 26.88 | 30.10 | 26.88 | 27.56 | 27.39 | qfq | 13,233,737 | 381,424,284 | 4.04% |
| 2026-01-23 | 25.81 | 26.90 | 25.60 | 26.49 | 26.32 | qfq | 5,684,546 | 149,831,066 | 3.88% |
| 2026-01-22 | 25.50 | 26.24 | 25.17 | 25.50 | 25.34 | qfq | 4,501,974 | 115,354,024 | 0.24% |
| 2026-01-21 | 25.19 | 25.83 | 24.72 | 25.44 | 25.28 | qfq | 4,800,874 | 121,637,454 | -0.20% |
| 2026-01-20 | 24.19 | 25.89 | 23.95 | 25.49 | 25.33 | qfq | 8,454,562 | 212,085,195 | 5.20% |
| 2026-01-19 | 24.49 | 24.82 | 24.15 | 24.23 | 24.08 | qfq | 2,834,052 | 68,874,943 | -1.54% |
| 2026-01-16 | 24.78 | 24.95 | 24.09 | 24.61 | 24.45 | qfq | 3,670,095 | 89,820,078 | 0.33% |
| 2026-01-15 | 25.13 | 25.29 | 24.06 | 24.53 | 24.38 | qfq | 5,103,331 | 125,098,489 | -3.04% |
| 2026-01-14 | 25.92 | 25.96 | 24.91 | 25.30 | 25.14 | qfq | 6,585,376 | 167,856,267 | -2.73% |
| 2026-01-13 | 26.27 | 27.47 | 25.85 | 26.01 | 25.85 | qfq | 8,660,551 | 230,550,938 | -0.91% |
| 2026-01-12 | 25.00 | 26.71 | 24.76 | 26.25 | 26.08 | qfq | 9,310,091 | 240,990,027 | 6.62% |
| 2026-01-09 | 25.20 | 25.49 | 24.06 | 24.62 | 24.46 | qfq | 9,571,742 | 236,389,286 | 3.66% |
| 2026-01-08 | 22.51 | 23.75 | 22.51 | 23.75 | 23.60 | qfq | 7,115,561 | 165,409,074 | 5.56% |
| 2026-01-07 | 22.16 | 22.55 | 22.01 | 22.50 | 22.36 | qfq | 3,225,695 | 71,884,690 | 1.31% |
| 2026-01-06 | 22.28 | 22.34 | 22.02 | 22.21 | 22.07 | qfq | 2,759,828 | 61,107,103 | 0.00% |
| 2026-01-05 | 22.22 | 22.66 | 22.08 | 22.21 | 22.07 | qfq | 3,297,477 | 73,585,678 | -0.27% |
| 2025-12-31 | 22.64 | 22.64 | 21.74 | 22.27 | 22.13 | qfq | 4,149,099 | 91,772,358 | -1.02% |
| 2025-12-30 | 23.44 | 23.45 | 22.45 | 22.50 | 22.36 | qfq | 4,638,533 | 105,493,487 | -3.76% |
| 2025-12-29 | 23.05 | 23.61 | 22.30 | 23.38 | 23.23 | qfq | 8,045,882 | 186,390,015 | 0.21% |
| 2025-12-26 | 20.71 | 23.96 | 20.42 | 23.33 | 23.18 | qfq | 11,408,448 | 258,603,231 | 12.60% |
| 2025-12-25 | 20.71 | 20.85 | 20.41 | 20.72 | 20.59 | qfq | 1,104,769 | 22,817,387 | 0.97% |
| 2025-12-24 | 20.38 | 20.65 | 20.37 | 20.52 | 20.39 | qfq | 939,976 | 19,294,101 | 0.49% |
| 2025-12-23 | 20.44 | 20.68 | 20.20 | 20.42 | 20.29 | qfq | 1,360,764 | 27,759,782 | -0.63% |
| 2025-12-22 | 20.98 | 21.25 | 20.55 | 20.55 | 20.42 | qfq | 1,256,938 | 26,106,210 | -0.05% |
| 2025-12-19 | 20.50 | 20.63 | 20.27 | 20.56 | 20.43 | qfq | 1,263,302 | 25,889,851 | 1.28% |
| 2025-12-18 | 20.06 | 20.52 | 19.98 | 20.30 | 20.17 | qfq | 1,600,861 | 32,578,055 | 1.10% |
| 2025-12-17 | 19.98 | 20.30 | 19.58 | 20.08 | 19.95 | qfq | 1,891,914 | 37,514,302 | -0.25% |
| 2025-12-16 | 20.50 | 20.66 | 20.03 | 20.13 | 20.00 | qfq | 1,541,639 | 31,144,608 | -1.80% |
| 2025-12-15 | 20.50 | 20.68 | 20.16 | 20.50 | 20.37 | qfq | 1,457,028 | 29,839,766 | 0.39% |
| 2025-12-12 | 20.66 | 20.98 | 20.42 | 20.42 | 20.29 | qfq | 1,697,421 | 35,095,066 | -1.16% |
| 2025-12-11 | 21.21 | 21.43 | 20.66 | 20.66 | 20.53 | qfq | 1,918,435 | 40,037,905 | -2.68% |
| 2025-12-10 | 21.63 | 21.76 | 21.14 | 21.23 | 21.10 | qfq | 1,803,054 | 38,578,126 | -2.48% |
| 2025-12-09 | 21.88 | 22.34 | 21.70 | 21.77 | 21.63 | qfq | 1,927,610 | 42,278,171 | 0.23% |
| 2025-12-08 | 21.89 | 22.17 | 21.61 | 21.72 | 21.58 | qfq | 1,804,132 | 39,340,806 | 0.18% |
| 2025-12-05 | 21.40 | 21.74 | 21.15 | 21.68 | 21.54 | qfq | 1,460,760 | 31,387,210 | 1.40% |
| 2025-12-04 | 21.94 | 22.02 | 21.33 | 21.38 | 21.24 | qfq | 1,463,314 | 31,466,273 | -2.02% |
| 2025-12-03 | 22.20 | 22.41 | 21.68 | 21.82 | 21.68 | qfq | 1,786,189 | 39,056,800 | -1.71% |
| 2025-12-02 | 22.47 | 22.53 | 22.15 | 22.20 | 22.06 | qfq | 1,273,195 | 28,368,977 | -1.77% |
| 2025-12-01 | 22.77 | 22.92 | 22.44 | 22.60 | 22.46 | qfq | 1,440,775 | 32,665,888 | -0.70% |
| 2025-11-28 | 22.80 | 23.00 | 22.60 | 22.76 | 22.62 | qfq | 1,995,440 | 45,465,970 | 0.00% |
| 2025-11-27 | 22.50 | 22.95 | 22.27 | 22.76 | 22.62 | qfq | 1,867,321 | 42,355,348 | 2.11% |
| 2025-11-26 | 22.52 | 23.15 | 22.24 | 22.29 | 22.15 | qfq | 2,022,724 | 45,824,518 | -1.02% |
| 2025-11-25 | 22.60 | 22.98 | 22.37 | 22.52 | 22.38 | qfq | 2,003,363 | 45,458,933 | -0.27% |
| 2025-11-24 | 21.96 | 22.67 | 21.94 | 22.58 | 22.44 | qfq | 1,886,485 | 42,064,821 | 3.58% |
| 2025-11-21 | 22.45 | 22.70 | 21.60 | 21.80 | 21.66 | qfq | 2,374,871 | 52,153,080 | -3.54% |
| 2025-11-20 | 22.45 | 22.99 | 22.43 | 22.60 | 22.46 | qfq | 2,209,252 | 50,047,889 | 1.25% |
| 2025-11-19 | 22.90 | 23.18 | 22.20 | 22.32 | 22.18 | qfq | 2,120,900 | 47,672,684 | -2.66% |
| 2025-11-18 | 23.40 | 23.40 | 22.83 | 22.93 | 22.79 | qfq | 1,998,851 | 46,050,543 | -1.50% |
| 2025-11-17 | 24.15 | 24.15 | 23.17 | 23.28 | 23.13 | qfq | 2,602,207 | 60,881,155 | -1.65% |
| 2025-11-14 | 23.36 | 24.07 | 23.27 | 23.67 | 23.52 | qfq | 2,733,174 | 64,869,006 | 0.94% |
| 2025-11-13 | 23.36 | 23.74 | 23.02 | 23.45 | 23.30 | qfq | 2,363,551 | 55,444,386 | 0.99% |
| 2025-11-12 | 24.45 | 24.47 | 23.12 | 23.22 | 23.07 | qfq | 4,108,642 | 96,875,146 | -5.03% |
| 2025-11-11 | 24.01 | 24.50 | 23.81 | 24.45 | 24.30 | qfq | 3,883,869 | 94,415,051 | 2.56% |
| 2025-11-10 | 24.36 | 24.50 | 23.74 | 23.84 | 23.69 | qfq | 2,645,015 | 63,540,791 | -0.04% |
| 2025-11-07 | 23.76 | 24.05 | 23.38 | 23.85 | 23.70 | qfq | 2,374,401 | 56,446,179 | 0.34% |
| 2025-11-06 | 23.75 | 24.36 | 23.67 | 23.77 | 23.62 | qfq | 3,197,430 | 76,568,541 | -0.21% |
| 2025-11-05 | 23.43 | 23.95 | 23.20 | 23.82 | 23.67 | qfq | 2,681,557 | 63,711,744 | 1.36% |
| 2025-11-04 | 23.62 | 23.66 | 23.13 | 23.50 | 23.35 | qfq | 2,004,365 | 46,850,324 | -0.25% |
| 2025-11-03 | 23.28 | 23.79 | 23.09 | 23.56 | 23.41 | qfq | 2,098,355 | 49,352,450 | 1.07% |
| 2025-10-31 | 22.75 | 23.35 | 22.65 | 23.31 | 23.16 | qfq | 2,382,630 | 55,033,858 | 3.32% |
| 2025-10-30 | 22.90 | 23.07 | 22.45 | 22.56 | 22.42 | qfq | 2,622,727 | 59,404,483 | -1.61% |
| 2025-10-29 | 23.87 | 23.91 | 22.80 | 22.93 | 22.79 | qfq | 3,929,091 | 90,981,918 | -3.98% |
| 2025-10-28 | 24.01 | 24.42 | 23.61 | 23.88 | 23.73 | qfq | 3,205,447 | 76,579,564 | -1.24% |
| 2025-10-27 | 23.50 | 24.25 | 23.24 | 24.18 | 24.03 | qfq | 5,875,268 | 141,032,322 | 3.47% |
| 2025-10-24 | 23.14 | 23.61 | 23.04 | 23.37 | 23.22 | qfq | 2,646,618 | 61,631,210 | 0.82% |
| 2025-10-23 | 23.60 | 23.86 | 22.87 | 23.18 | 23.03 | qfq | 2,163,921 | 50,081,838 | -1.45% |
| 2025-10-22 | 23.00 | 23.90 | 23.00 | 23.52 | 23.37 | qfq | 4,459,519 | 105,436,724 | 1.95% |
| 2025-10-21 | 22.44 | 23.18 | 22.12 | 23.07 | 22.92 | qfq | 3,226,347 | 73,612,040 | 3.41% |
| 2025-10-20 | 22.08 | 22.68 | 22.03 | 22.31 | 22.17 | qfq | 2,742,038 | 61,336,527 | 1.92% |
| 2025-10-17 | 23.23 | 23.77 | 21.85 | 21.89 | 21.75 | qfq | 5,834,468 | 132,167,003 | -5.77% |
| 2025-10-16 | 23.88 | 23.98 | 23.16 | 23.23 | 23.08 | qfq | 2,154,112 | 50,465,074 | -1.78% |
| 2025-10-15 | 23.11 | 23.90 | 23.04 | 23.65 | 23.50 | qfq | 3,045,705 | 71,284,111 | 2.20% |
| 2025-10-14 | 22.99 | 24.04 | 22.99 | 23.14 | 22.96 | qfq | 4,158,401 | 98,095,547 | 0.56% |
| 2025-10-13 | 22.60 | 23.20 | 21.77 | 23.01 | 22.84 | qfq | 3,201,130 | 72,700,625 | -1.16% |
| 2025-10-10 | 23.11 | 23.84 | 22.90 | 23.28 | 23.10 | qfq | 3,694,219 | 86,665,543 | 0.74% |
| 2025-10-09 | 23.49 | 23.88 | 23.00 | 23.11 | 22.93 | qfq | 4,682,760 | 108,669,329 | -2.57% |
| 2025-09-30 | 23.62 | 24.16 | 23.41 | 23.72 | 23.54 | qfq | 4,161,995 | 98,857,965 | 0.08% |
| 2025-09-29 | 24.35 | 24.56 | 23.40 | 23.70 | 23.52 | qfq | 6,718,138 | 159,246,348 | -3.27% |
| 2025-09-26 | 23.34 | 25.17 | 23.11 | 24.50 | 24.31 | qfq | 10,325,392 | 252,802,793 | 4.21% |
| 2025-09-25 | 23.91 | 24.15 | 23.38 | 23.51 | 23.33 | qfq | 5,577,940 | 132,071,507 | -3.41% |
| 2025-09-24 | 23.25 | 24.40 | 22.71 | 24.34 | 24.16 | qfq | 7,579,485 | 179,743,196 | 4.87% |
| 2025-09-23 | 22.88 | 23.27 | 22.29 | 23.21 | 23.03 | qfq | 4,077,171 | 93,005,691 | 0.96% |
| 2025-09-22 | 21.95 | 23.21 | 21.89 | 22.99 | 22.82 | qfq | 4,271,658 | 96,580,079 | 5.17% |
| 2025-09-19 | 22.91 | 22.91 | 21.86 | 21.86 | 21.69 | qfq | 4,047,975 | 89,718,545 | -4.08% |
| 2025-09-18 | 23.51 | 23.68 | 22.60 | 22.79 | 22.62 | qfq | 6,254,387 | 144,166,170 | -3.60% |
| 2025-09-17 | 24.36 | 24.40 | 23.45 | 23.64 | 23.46 | qfq | 3,582,770 | 84,674,526 | -1.21% |
| 2025-09-16 | 23.29 | 24.25 | 23.05 | 23.93 | 23.75 | qfq | 4,928,946 | 117,420,509 | 2.48% |
| 2025-09-15 | 23.85 | 23.87 | 23.02 | 23.35 | 23.17 | qfq | 4,355,596 | 101,708,531 | -2.34% |
| 2025-09-12 | 22.75 | 24.30 | 22.57 | 23.91 | 23.73 | qfq | 8,660,119 | 206,273,482 | 5.15% |
| 2025-09-11 | 23.08 | 23.08 | 22.35 | 22.74 | 22.57 | qfq | 3,019,875 | 68,370,308 | 0.93% |
| 2025-09-10 | 22.22 | 22.99 | 22.22 | 22.53 | 22.36 | qfq | 3,115,789 | 70,560,137 | 1.44% |
| 2025-09-09 | 22.41 | 22.46 | 22.00 | 22.21 | 22.04 | qfq | 2,612,280 | 58,023,899 | -1.51% |
| 2025-09-08 | 22.01 | 22.59 | 21.85 | 22.55 | 22.38 | qfq | 3,546,780 | 78,796,949 | 2.22% |
| 2025-09-05 | 22.01 | 22.20 | 21.79 | 22.06 | 21.89 | qfq | 2,201,614 | 48,560,006 | 0.27% |
| 2025-09-04 | 22.33 | 22.58 | 21.74 | 22.00 | 21.83 | qfq | 2,498,328 | 55,479,300 | -1.70% |
| 2025-09-03 | 22.69 | 22.73 | 22.12 | 22.38 | 22.21 | qfq | 2,478,340 | 55,512,901 | -0.89% |
| 2025-09-02 | 22.56 | 22.76 | 21.87 | 22.58 | 22.41 | qfq | 3,875,288 | 86,022,675 | 0.04% |
| 2025-09-01 | 22.24 | 22.76 | 22.21 | 22.57 | 22.40 | qfq | 2,476,827 | 55,856,713 | 0.49% |
| 2025-08-29 | 22.84 | 22.84 | 22.33 | 22.46 | 22.29 | qfq | 2,915,682 | 65,648,884 | -0.80% |
| 2025-08-28 | 23.05 | 23.31 | 21.90 | 22.64 | 22.47 | qfq | 5,530,891 | 124,506,000 | -1.78% |
| 2025-08-27 | 24.30 | 24.54 | 23.01 | 23.05 | 22.88 | qfq | 9,735,638 | 229,616,738 | -6.41% |
| 2025-08-26 | 24.50 | 25.25 | 23.88 | 24.63 | 24.44 | qfq | 9,704,815 | 238,295,428 | 1.32% |
| 2025-08-25 | 24.14 | 24.82 | 24.06 | 24.31 | 24.13 | qfq | 7,847,524 | 191,642,645 | 0.75% |
| 2025-08-22 | 24.15 | 24.37 | 23.80 | 24.13 | 23.95 | qfq | 5,617,135 | 135,286,740 | -0.08% |
| 2025-08-21 | 24.65 | 24.75 | 23.98 | 24.15 | 23.97 | qfq | 7,017,495 | 170,612,098 | -1.43% |
| 2025-08-20 | 25.91 | 25.91 | 24.38 | 24.50 | 24.31 | qfq | 9,281,526 | 231,748,757 | -5.55% |
| 2025-08-19 | 26.49 | 26.90 | 25.58 | 25.94 | 25.74 | qfq | 7,799,875 | 204,153,451 | -3.25% |
| 2025-08-18 | 27.36 | 27.90 | 26.20 | 26.81 | 26.61 | qfq | 12,636,585 | 340,271,069 | -2.62% |
| 2025-08-15 | 25.93 | 28.18 | 25.75 | 27.53 | 27.32 | qfq | 9,899,165 | 270,495,820 | 5.84% |
| 2025-08-14 | 26.50 | 27.00 | 25.90 | 26.01 | 25.81 | qfq | 9,680,157 | 256,045,093 | -4.06% |
| 2025-08-13 | 25.60 | 27.50 | 25.26 | 27.11 | 26.90 | qfq | 16,150,468 | 425,216,102 | 4.47% |
| 2025-08-12 | 25.75 | 27.15 | 25.25 | 25.95 | 25.75 | qfq | 15,470,089 | 406,763,149 | 1.01% |
| 2025-08-11 | 23.68 | 26.42 | 23.41 | 25.69 | 25.49 | qfq | 15,845,472 | 396,876,625 | 5.89% |
| 2025-08-08 | 22.89 | 24.70 | 22.43 | 24.26 | 24.08 | qfq | 17,142,773 | 408,059,516 | 5.62% |
| 2025-08-07 | 24.72 | 24.99 | 22.57 | 22.97 | 22.80 | qfq | 12,869,710 | 298,158,853 | -4.17% |
| 2025-08-06 | 21.63 | 24.00 | 21.53 | 23.97 | 23.79 | qfq | 14,878,648 | 344,017,594 | 10.26% |
| 2025-08-05 | 21.85 | 22.39 | 21.53 | 21.74 | 21.57 | qfq | 4,159,823 | 91,069,692 | -0.64% |
| 2025-08-04 | 21.10 | 22.48 | 20.76 | 21.88 | 21.71 | qfq | 6,953,000 | 150,972,109 | 3.01% |
| 2025-08-01 | 21.42 | 21.79 | 20.90 | 21.24 | 21.08 | qfq | 6,325,462 | 134,501,586 | -0.23% |
| 2025-07-31 | 20.28 | 21.80 | 20.21 | 21.29 | 21.13 | qfq | 10,230,118 | 217,539,398 | 4.72% |
| 2025-07-30 | 20.96 | 20.96 | 20.11 | 20.33 | 20.18 | qfq | 4,881,439 | 99,541,499 | -3.19% |
| 2025-07-29 | 20.99 | 21.44 | 20.81 | 21.00 | 20.84 | qfq | 2,505,792 | 52,668,142 | -0.85% |
| 2025-07-28 | 20.83 | 21.24 | 20.77 | 21.18 | 21.02 | qfq | 3,127,089 | 65,857,682 | 1.92% |
| 2025-07-25 | 21.13 | 21.13 | 20.68 | 20.78 | 20.62 | qfq | 2,799,641 | 58,290,175 | -1.66% |
| 2025-07-24 | 20.79 | 21.36 | 20.60 | 21.13 | 20.97 | qfq | 4,073,448 | 85,695,474 | 1.88% |
| 2025-07-23 | 21.41 | 21.43 | 20.70 | 20.74 | 20.58 | qfq | 4,695,448 | 98,113,453 | -2.17% |
| 2025-07-22 | 21.49 | 21.60 | 21.05 | 21.20 | 21.04 | qfq | 5,663,414 | 120,507,796 | -1.30% |
| 2025-07-21 | 21.00 | 21.80 | 21.00 | 21.48 | 21.32 | qfq | 7,333,161 | 157,751,745 | 2.04% |
| 2025-07-18 | 20.55 | 21.42 | 20.25 | 21.05 | 20.89 | qfq | 8,661,284 | 180,593,962 | 2.13% |
| 2025-07-17 | 19.77 | 21.75 | 19.66 | 20.61 | 20.45 | qfq | 10,131,552 | 211,667,764 | 3.62% |
| 2025-07-16 | 20.48 | 20.50 | 19.78 | 19.89 | 19.74 | qfq | 7,769,517 | 155,445,583 | -4.74% |
| 2025-07-15 | 20.49 | 22.10 | 19.67 | 20.88 | 20.72 | qfq | 14,015,277 | 285,888,064 | -3.15% |
| 2025-07-01 | 22.03 | 22.15 | 21.38 | 21.56 | 21.40 | qfq | 4,352,081 | 94,456,906 | -1.33% |
| 2025-06-30 | 21.16 | 22.24 | 21.09 | 21.85 | 21.68 | qfq | 5,074,104 | 110,084,657 | 3.46% |
| 2025-06-27 | 20.59 | 21.24 | 20.58 | 21.12 | 20.96 | qfq | 4,238,902 | 88,788,075 | 2.38% |
| 2025-06-26 | 20.65 | 20.95 | 20.30 | 20.63 | 20.47 | qfq | 3,577,512 | 73,795,910 | -0.34% |
| 2025-06-25 | 20.50 | 21.19 | 20.32 | 20.70 | 20.54 | qfq | 6,319,709 | 130,874,300 | 1.37% |
| 2025-06-24 | 20.05 | 20.57 | 19.71 | 20.42 | 20.26 | qfq | 5,485,389 | 110,622,837 | 2.15% |
| 2025-06-23 | 19.86 | 20.13 | 19.45 | 19.99 | 19.84 | qfq | 3,589,862 | 71,371,509 | -0.35% |
| 2025-06-20 | 19.78 | 20.40 | 19.71 | 20.06 | 19.91 | qfq | 7,187,813 | 144,329,924 | 2.56% |
| 2025-06-19 | 18.82 | 19.73 | 18.82 | 19.56 | 19.41 | qfq | 5,297,402 | 102,677,066 | 3.66% |
| 2025-06-18 | 19.40 | 19.46 | 18.67 | 18.87 | 18.73 | qfq | 3,254,924 | 61,850,446 | -2.98% |
| 2025-06-17 | 19.52 | 19.80 | 19.28 | 19.45 | 19.30 | qfq | 2,165,319 | 42,142,884 | -0.10% |
| 2025-06-16 | 19.34 | 19.86 | 19.25 | 19.47 | 19.32 | qfq | 2,719,615 | 53,053,952 | 0.05% |
| 2025-06-13 | 18.95 | 19.88 | 18.74 | 19.46 | 19.31 | qfq | 5,766,063 | 111,543,377 | 2.31% |
| 2025-06-12 | 19.06 | 19.12 | 18.83 | 19.02 | 18.88 | qfq | 2,240,235 | 42,485,087 | -0.21% |
| 2025-06-11 | 19.52 | 19.78 | 19.01 | 19.06 | 18.92 | qfq | 4,048,081 | 77,769,077 | -1.40% |
| 2025-06-10 | 19.24 | 20.44 | 19.11 | 19.33 | 19.18 | qfq | 8,982,638 | 178,568,353 | 0.73% |
| 2025-06-09 | 18.93 | 19.48 | 18.70 | 19.19 | 19.04 | qfq | 4,019,620 | 76,610,165 | 1.97% |
| 2025-06-06 | 18.64 | 18.90 | 18.50 | 18.82 | 18.68 | qfq | 2,540,976 | 47,637,077 | 1.40% |
| 2025-06-05 | 18.40 | 18.69 | 18.27 | 18.56 | 18.42 | qfq | 2,630,687 | 48,602,611 | 1.59% |
| 2025-06-04 | 17.99 | 18.34 | 17.99 | 18.27 | 18.13 | qfq | 1,691,673 | 30,797,291 | 1.56% |
| 2025-06-03 | 18.17 | 18.24 | 17.95 | 17.99 | 17.85 | qfq | 1,572,892 | 28,432,920 | -1.10% |
| 2025-05-30 | 18.20 | 18.35 | 18.03 | 18.19 | 18.05 | qfq | 1,889,907 | 34,356,209 | 0.00% |
| 2025-05-29 | 17.75 | 18.31 | 17.71 | 18.19 | 18.05 | qfq | 2,049,622 | 37,125,801 | 2.19% |
| 2025-05-28 | 18.06 | 18.19 | 17.68 | 17.80 | 17.66 | qfq | 1,131,596 | 20,219,675 | -0.95% |
| 2025-05-27 | 18.07 | 18.08 | 17.73 | 17.97 | 17.83 | qfq | 1,594,423 | 28,537,900 | -23.50% |
| 2025-05-26 | 22.80 | 23.69 | 22.79 | 23.49 | 17.76 | qfq | 1,567,294 | 36,595,632 | 2.67% |
| 2025-05-23 | 23.16 | 23.40 | 22.81 | 22.88 | 17.30 | qfq | 1,246,115 | 28,777,042 | -1.59% |
| 2025-05-22 | 23.74 | 23.78 | 23.15 | 23.25 | 17.58 | qfq | 1,407,682 | 32,924,846 | -1.65% |
| 2025-05-21 | 23.67 | 23.99 | 23.55 | 23.64 | 17.88 | qfq | 1,742,603 | 41,344,691 | -0.42% |
| 2025-05-20 | 23.40 | 23.77 | 23.15 | 23.74 | 17.95 | qfq | 2,010,443 | 47,271,025 | 1.58% |
| 2025-05-19 | 23.04 | 23.48 | 22.99 | 23.37 | 17.67 | qfq | 2,158,494 | 50,254,754 | 1.04% |
| 2025-05-16 | 23.47 | 23.66 | 22.92 | 23.13 | 17.49 | qfq | 2,651,300 | 61,708,335 | -0.39% |
| 2025-05-15 | 23.17 | 23.31 | 23.02 | 23.22 | 17.56 | qfq | 1,186,980 | 27,501,196 | 0.09% |
| 2025-05-14 | 23.46 | 23.58 | 23.01 | 23.20 | 17.54 | qfq | 1,808,588 | 42,039,483 | -0.68% |
| 2025-05-13 | 23.57 | 23.65 | 23.21 | 23.36 | 17.67 | qfq | 1,639,400 | 38,303,272 | -0.30% |
| 2025-05-12 | 23.16 | 23.45 | 23.00 | 23.43 | 17.72 | qfq | 1,866,821 | 43,355,458 | 1.56% |
| 2025-05-09 | 23.33 | 23.78 | 23.05 | 23.07 | 17.45 | qfq | 2,844,321 | 66,616,230 | -0.43% |
| 2025-05-08 | 22.56 | 23.19 | 22.51 | 23.17 | 17.52 | qfq | 2,180,921 | 50,087,901 | 1.98% |
| 2025-05-07 | 22.75 | 23.40 | 22.55 | 22.72 | 17.18 | qfq | 2,537,600 | 58,099,424 | 0.93% |
| 2025-05-06 | 22.19 | 22.56 | 22.07 | 22.51 | 17.02 | qfq | 1,887,700 | 42,299,542 | 2.18% |
| 2025-04-30 | 21.99 | 22.25 | 21.99 | 22.03 | 16.66 | qfq | 1,206,600 | 26,669,220 | 0.46% |
| 2025-04-29 | 21.90 | 22.32 | 21.71 | 21.93 | 16.58 | qfq | 1,687,700 | 37,329,007 | 0.23% |
| 2025-04-28 | 21.80 | 21.94 | 21.00 | 21.88 | 16.55 | qfq | 2,109,194 | 45,427,685 | -0.45% |
| 2025-04-25 | 22.02 | 22.68 | 21.83 | 21.98 | 16.62 | qfq | 3,167,416 | 70,479,274 | -0.68% |
| 2025-04-24 | 22.00 | 22.89 | 21.84 | 22.13 | 16.74 | qfq | 3,664,468 | 82,109,661 | 0.05% |
| 2025-04-23 | 21.73 | 22.32 | 21.67 | 22.12 | 16.73 | qfq | 2,979,978 | 65,653,937 | 1.79% |
| 2025-04-22 | 21.55 | 21.75 | 21.30 | 21.73 | 16.43 | qfq | 2,276,400 | 49,154,746 | 0.79% |
| 2025-04-21 | 21.80 | 21.88 | 21.35 | 21.56 | 16.30 | qfq | 3,804,968 | 82,291,478 | -4.01% |
| 2025-04-18 | 20.57 | 23.79 | 20.32 | 22.46 | 16.99 | qfq | 4,252,800 | 93,833,505 | 8.50% |
| 2025-04-17 | 20.20 | 20.98 | 20.13 | 20.70 | 15.65 | qfq | 1,510,055 | 31,347,874 | 2.17% |
| 2025-04-16 | 20.70 | 20.70 | 19.96 | 20.26 | 15.32 | qfq | 1,119,500 | 22,721,328 | -1.65% |
| 2025-04-15 | 20.74 | 20.83 | 20.40 | 20.60 | 15.58 | qfq | 852,894 | 17,546,728 | -0.24% |
| 2025-04-14 | 20.63 | 20.90 | 20.55 | 20.65 | 15.62 | qfq | 1,204,200 | 24,970,448 | 1.42% |
| 2025-04-11 | 20.43 | 20.74 | 20.21 | 20.36 | 15.40 | qfq | 1,791,000 | 36,744,789 | -1.26% |
| 2025-04-10 | 20.48 | 21.49 | 20.40 | 20.62 | 15.59 | qfq | 2,731,694 | 56,758,920 | 2.43% |
| 2025-04-09 | 19.41 | 20.41 | 18.23 | 20.13 | 15.22 | qfq | 2,032,900 | 39,480,371 | 2.60% |
| 2025-04-08 | 18.90 | 20.08 | 18.85 | 19.62 | 14.84 | qfq | 2,333,900 | 45,766,925 | 5.60% |
| 2025-04-07 | 22.00 | 22.00 | 18.30 | 18.58 | 14.05 | qfq | 2,996,768 | 59,774,322 | -18.65% |
| 2025-04-03 | 22.60 | 22.96 | 22.43 | 22.84 | 17.27 | qfq | 1,246,000 | 28,301,274 | 0.79% |
| 2025-04-02 | 22.53 | 22.92 | 22.39 | 22.66 | 17.14 | qfq | 981,900 | 22,286,879 | 0.62% |
| 2025-04-01 | 22.25 | 22.77 | 22.14 | 22.52 | 17.03 | qfq | 1,199,300 | 27,044,923 | 1.90% |
| 2025-03-31 | 22.21 | 22.29 | 21.87 | 22.10 | 16.71 | qfq | 1,026,100 | 22,634,395 | -1.12% |
| 2025-03-28 | 22.74 | 22.87 | 22.34 | 22.35 | 16.90 | qfq | 1,178,694 | 26,517,648 | -1.89% |
| 2025-03-27 | 23.10 | 23.10 | 22.60 | 22.78 | 17.23 | qfq | 1,217,200 | 27,784,624 | -1.56% |
| 2025-03-26 | 22.87 | 23.24 | 22.72 | 23.14 | 17.50 | qfq | 1,101,700 | 25,470,811 | 1.22% |
| 2025-03-25 | 22.90 | 23.08 | 22.67 | 22.86 | 17.29 | qfq | 1,073,352 | 24,556,917 | -0.22% |
| 2025-03-24 | 23.99 | 24.00 | 22.42 | 22.91 | 17.33 | qfq | 2,162,100 | 50,175,291 | -4.14% |
| 2025-03-21 | 24.18 | 24.18 | 23.81 | 23.90 | 18.07 | qfq | 1,303,200 | 31,237,885 | -1.44% |
| 2025-03-20 | 24.28 | 24.48 | 24.10 | 24.25 | 18.34 | qfq | 1,168,994 | 28,359,605 | -0.53% |
| 2025-03-19 | 24.46 | 24.57 | 24.19 | 24.38 | 18.44 | qfq | 1,272,194 | 31,016,201 | -0.81% |
| 2025-03-18 | 24.35 | 24.75 | 24.27 | 24.58 | 18.59 | qfq | 1,662,484 | 40,724,520 | 0.94% |
| 2025-03-17 | 24.30 | 24.55 | 24.06 | 24.35 | 18.41 | qfq | 1,641,334 | 39,879,781 | 0.87% |
| 2025-03-14 | 23.77 | 24.17 | 23.57 | 24.14 | 18.26 | qfq | 1,766,002 | 42,290,218 | 1.90% |
| 2025-03-13 | 24.08 | 24.15 | 23.32 | 23.69 | 17.92 | qfq | 1,679,700 | 39,694,389 | -1.58% |
| 2025-03-12 | 24.29 | 24.31 | 24.06 | 24.07 | 18.20 | qfq | 1,164,821 | 28,182,802 | -0.74% |
| 2025-03-11 | 24.24 | 24.32 | 23.85 | 24.25 | 18.34 | qfq | 1,997,752 | 48,104,369 | -1.18% |
| 2025-03-10 | 24.10 | 24.95 | 24.10 | 24.54 | 18.56 | qfq | 2,151,800 | 52,850,374 | 1.66% |
| 2025-03-07 | 24.35 | 24.68 | 24.00 | 24.14 | 18.26 | qfq | 1,535,600 | 37,391,439 | -1.07% |
| 2025-03-06 | 24.21 | 24.49 | 24.06 | 24.40 | 18.45 | qfq | 1,906,500 | 46,335,595 | 0.91% |
| 2025-03-05 | 24.66 | 24.66 | 23.91 | 24.18 | 18.29 | qfq | 1,542,400 | 37,296,629 | -1.91% |
| 2025-03-04 | 24.30 | 24.74 | 24.15 | 24.65 | 18.64 | qfq | 1,452,602 | 35,475,209 | 1.52% |
| 2025-03-03 | 24.21 | 24.60 | 24.05 | 24.28 | 18.36 | qfq | 1,396,100 | 34,031,765 | 0.37% |
| 2025-02-28 | 24.90 | 25.06 | 24.14 | 24.19 | 18.29 | qfq | 2,005,300 | 49,234,023 | -2.73% |
| 2025-02-27 | 24.87 | 25.23 | 24.40 | 24.87 | 18.81 | qfq | 1,968,532 | 48,703,237 | 0.00% |
| 2025-02-26 | 25.26 | 25.28 | 24.71 | 24.87 | 18.81 | qfq | 2,718,294 | 67,693,662 | -0.48% |
| 2025-02-25 | 24.26 | 25.28 | 24.23 | 24.99 | 18.90 | qfq | 4,225,152 | 104,866,101 | 1.34% |
| 2025-02-24 | 23.95 | 25.36 | 23.81 | 24.66 | 18.65 | qfq | 4,582,121 | 113,469,562 | 3.40% |
| 2025-02-21 | 23.73 | 23.91 | 23.55 | 23.85 | 18.04 | qfq | 1,424,405 | 33,837,799 | 0.25% |
| 2025-02-20 | 23.79 | 23.90 | 23.66 | 23.79 | 17.99 | qfq | 1,225,100 | 29,117,881 | -0.21% |
| 2025-02-19 | 23.35 | 23.86 | 23.35 | 23.84 | 18.03 | qfq | 1,134,200 | 26,911,039 | 2.10% |
| 2025-02-18 | 24.18 | 24.18 | 23.28 | 23.35 | 17.66 | qfq | 1,784,780 | 42,311,023 | -3.59% |
| 2025-02-17 | 23.90 | 24.35 | 23.90 | 24.22 | 18.32 | qfq | 1,653,070 | 40,001,919 | 0.92% |
| 2025-02-14 | 23.80 | 24.30 | 23.71 | 24.00 | 18.15 | qfq | 1,580,100 | 37,826,566 | 0.42% |
| 2025-02-13 | 23.99 | 24.45 | 23.90 | 23.90 | 18.07 | qfq | 1,842,290 | 44,532,537 | -0.38% |
| 2025-02-12 | 24.18 | 24.20 | 23.78 | 23.99 | 18.14 | qfq | 1,476,400 | 35,318,844 | 0.04% |
| 2025-02-11 | 24.34 | 24.34 | 23.81 | 23.98 | 18.13 | qfq | 1,247,570 | 29,904,202 | -1.28% |
| 2025-02-10 | 23.91 | 24.30 | 23.77 | 24.29 | 18.37 | qfq | 1,742,300 | 41,918,199 | 1.63% |
| 2025-02-07 | 23.89 | 24.08 | 23.53 | 23.90 | 18.07 | qfq | 2,017,672 | 48,235,430 | 0.63% |
| 2025-02-06 | 23.54 | 23.77 | 23.23 | 23.75 | 17.96 | qfq | 1,561,366 | 36,890,659 | 0.89% |
| 2025-02-05 | 23.05 | 23.80 | 23.05 | 23.54 | 17.80 | qfq | 1,523,210 | 35,710,527 | 2.79% |
| 2025-01-27 | 23.17 | 23.50 | 22.85 | 22.90 | 17.32 | qfq | 1,101,500 | 25,577,379 | -0.43% |
| 2025-01-24 | 22.70 | 23.05 | 22.54 | 23.00 | 17.39 | qfq | 1,159,638 | 26,397,761 | 1.19% |
| 2025-01-23 | 22.85 | 23.28 | 22.71 | 22.73 | 17.19 | qfq | 1,226,538 | 28,275,550 | 0.31% |
| 2025-01-22 | 22.70 | 22.84 | 22.46 | 22.66 | 17.14 | qfq | 915,040 | 20,724,575 | -0.79% |
| 2025-01-21 | 23.07 | 23.27 | 22.61 | 22.84 | 17.27 | qfq | 1,250,800 | 28,535,860 | -1.30% |
| 2025-01-20 | 23.18 | 23.35 | 22.90 | 23.14 | 17.50 | qfq | 1,063,100 | 24,611,596 | 0.65% |
| 2025-01-17 | 23.31 | 23.31 | 22.90 | 22.99 | 17.39 | qfq | 1,167,800 | 26,919,218 | -0.91% |
| 2025-01-16 | 23.45 | 23.59 | 22.93 | 23.20 | 17.54 | qfq | 1,555,100 | 36,217,204 | 0.69% |
| 2025-01-15 | 23.39 | 23.50 | 23.03 | 23.04 | 17.42 | qfq | 1,382,000 | 32,081,562 | -1.50% |
| 2025-01-14 | 22.80 | 23.39 | 22.77 | 23.39 | 17.69 | qfq | 1,807,170 | 41,708,595 | 4.23% |
| 2025-01-13 | 22.10 | 22.51 | 21.61 | 22.44 | 16.97 | qfq | 1,000,200 | 22,137,942 | 0.63% |
| 2025-01-10 | 23.17 | 23.50 | 22.30 | 22.30 | 16.86 | qfq | 1,419,825 | 32,536,838 | -4.00% |
| 2025-01-09 | 23.04 | 23.35 | 22.71 | 23.23 | 17.57 | qfq | 951,700 | 22,065,456 | 0.69% |
| 2025-01-08 | 23.18 | 23.53 | 22.52 | 23.07 | 17.45 | qfq | 1,386,934 | 31,974,327 | -0.77% |
| 2025-01-07 | 22.76 | 23.27 | 22.40 | 23.25 | 17.58 | qfq | 1,539,638 | 35,457,973 | 2.92% |
| 2025-01-06 | 22.71 | 23.10 | 22.10 | 22.59 | 17.08 | qfq | 1,347,790 | 30,523,504 | -1.05% |
| 2025-01-03 | 23.69 | 23.69 | 22.23 | 22.83 | 17.27 | qfq | 2,263,354 | 51,664,024 | -2.44% |
| 2025-01-02 | 24.68 | 24.82 | 23.16 | 23.40 | 17.70 | qfq | 1,912,342 | 45,834,661 | -5.19% |
| 2024-12-31 | 25.65 | 25.78 | 24.59 | 24.68 | 18.66 | qfq | 1,487,645 | 37,423,299 | -3.82% |
| 2024-12-30 | 25.61 | 25.82 | 25.20 | 25.66 | 19.41 | qfq | 1,042,074 | 26,650,408 | 0.23% |
| 2024-12-27 | 25.60 | 25.95 | 25.50 | 25.60 | 19.36 | qfq | 1,270,000 | 32,687,335 | 0.04% |
| 2024-12-26 | 25.62 | 26.08 | 25.53 | 25.59 | 19.35 | qfq | 1,595,308 | 41,145,772 | -0.62% |
| 2024-12-25 | 25.50 | 26.50 | 24.95 | 25.75 | 19.47 | qfq | 2,192,813 | 56,551,594 | 1.02% |
| 2024-12-24 | 25.39 | 25.88 | 25.15 | 25.49 | 19.28 | qfq | 1,206,638 | 30,763,970 | 0.39% |
| 2024-12-23 | 26.69 | 26.90 | 25.30 | 25.39 | 19.20 | qfq | 2,100,315 | 54,405,937 | -4.87% |
| 2024-12-20 | 26.59 | 27.23 | 26.31 | 26.69 | 20.18 | qfq | 1,865,100 | 50,001,154 | 0.15% |
| 2024-12-19 | 25.99 | 26.65 | 25.70 | 26.65 | 20.15 | qfq | 2,042,264 | 53,391,144 | 1.68% |
| 2024-12-18 | 26.21 | 26.50 | 25.62 | 26.21 | 19.82 | qfq | 1,823,400 | 47,708,597 | 0.58% |
| 2024-12-17 | 27.18 | 27.26 | 26.05 | 26.06 | 19.71 | qfq | 2,517,905 | 66,620,496 | -4.12% |
| 2024-12-16 | 27.32 | 27.56 | 27.02 | 27.18 | 20.55 | qfq | 2,023,100 | 55,180,042 | -0.66% |
| 2024-12-13 | 28.08 | 28.36 | 27.33 | 27.36 | 20.69 | qfq | 3,559,244 | 98,858,555 | -2.56% |
| 2024-12-12 | 27.93 | 28.17 | 27.80 | 28.08 | 21.24 | qfq | 2,954,954 | 82,684,489 | 0.29% |
| 2024-12-11 | 28.39 | 28.40 | 27.77 | 28.00 | 21.17 | qfq | 3,762,233 | 105,259,636 | -0.78% |
| 2024-12-10 | 28.80 | 28.97 | 28.21 | 28.22 | 21.34 | qfq | 4,484,515 | 127,840,519 | 1.33% |
| 2024-12-09 | 28.30 | 28.73 | 27.67 | 27.85 | 21.06 | qfq | 4,808,412 | 135,295,432 | -3.10% |
| 2024-12-06 | 28.77 | 30.80 | 28.68 | 28.74 | 21.73 | qfq | 7,557,108 | 223,165,214 | 1.41% |
| 2024-12-05 | 28.21 | 28.99 | 28.20 | 28.34 | 21.43 | qfq | 4,414,980 | 125,707,271 | -0.91% |
| 2024-12-04 | 29.68 | 29.88 | 28.59 | 28.60 | 21.63 | qfq | 5,940,595 | 173,840,350 | -4.79% |
| 2024-12-03 | 28.86 | 30.10 | 28.61 | 30.04 | 22.72 | qfq | 10,249,773 | 301,757,713 | 3.09% |
| 2024-12-02 | 28.50 | 29.73 | 28.20 | 29.14 | 22.04 | qfq | 6,984,389 | 200,691,336 | 2.25% |
| 2024-11-29 | 28.10 | 28.89 | 27.62 | 28.50 | 21.55 | qfq | 6,563,804 | 185,435,811 | -0.18% |
| 2024-11-28 | 29.33 | 29.96 | 28.43 | 28.55 | 21.59 | qfq | 9,442,940 | 275,765,360 | -1.52% |
| 2024-11-27 | 28.82 | 29.57 | 27.70 | 28.99 | 21.92 | qfq | 7,811,150 | 223,818,837 | -1.46% |
| 2024-11-26 | 27.43 | 29.70 | 26.83 | 29.42 | 22.25 | qfq | 12,606,858 | 358,833,189 | 4.92% |
| 2024-11-25 | 27.00 | 28.35 | 26.32 | 28.04 | 21.21 | qfq | 8,619,302 | 235,375,198 | 2.79% |
| 2024-11-22 | 27.50 | 28.50 | 27.26 | 27.28 | 20.63 | qfq | 12,905,307 | 359,237,744 | -6.99% |
| 2024-11-21 | 25.87 | 31.14 | 25.62 | 29.33 | 22.18 | qfq | 17,332,357 | 513,821,339 | 13.03% |
| 2024-11-20 | 25.48 | 25.99 | 25.02 | 25.95 | 19.62 | qfq | 2,228,914 | 57,409,536 | 1.41% |
| 2024-11-19 | 25.36 | 25.82 | 24.87 | 25.59 | 19.35 | qfq | 2,300,700 | 58,299,358 | 3.19% |
| 2024-11-18 | 25.68 | 25.86 | 24.38 | 24.80 | 18.75 | qfq | 2,270,400 | 56,364,175 | -2.59% |
| 2024-11-15 | 25.74 | 26.58 | 25.40 | 25.46 | 19.25 | qfq | 2,554,421 | 66,352,978 | -1.16% |
| 2024-11-14 | 26.54 | 26.83 | 25.68 | 25.76 | 19.48 | qfq | 1,980,294 | 51,924,636 | -3.45% |
| 2024-11-13 | 26.38 | 27.23 | 26.00 | 26.68 | 20.18 | qfq | 2,632,971 | 69,896,129 | 0.38% |
| 2024-11-12 | 26.96 | 27.40 | 26.25 | 26.58 | 20.10 | qfq | 3,635,197 | 97,836,968 | -1.23% |
| 2024-11-11 | 26.37 | 26.94 | 26.14 | 26.91 | 20.35 | qfq | 3,039,903 | 81,065,241 | 1.85% |
| 2024-11-08 | 26.93 | 27.14 | 26.30 | 26.42 | 19.98 | qfq | 3,405,504 | 90,614,857 | -1.56% |
| 2024-11-07 | 25.90 | 26.90 | 25.66 | 26.84 | 20.30 | qfq | 3,876,712 | 102,944,986 | 2.05% |
| 2024-11-06 | 26.13 | 26.93 | 25.85 | 26.30 | 19.89 | qfq | 3,444,100 | 91,012,168 | 1.66% |
| 2024-11-05 | 25.39 | 25.90 | 25.03 | 25.87 | 19.56 | qfq | 2,629,277 | 67,240,134 | 2.99% |
| 2024-11-04 | 24.71 | 25.22 | 24.32 | 25.12 | 19.00 | qfq | 1,934,191 | 48,068,221 | 1.66% |
| 2024-11-01 | 25.87 | 26.39 | 24.70 | 24.71 | 18.69 | qfq | 3,462,316 | 87,440,471 | -5.18% |
| 2024-10-31 | 26.44 | 26.95 | 26.00 | 26.06 | 19.71 | qfq | 3,820,682 | 100,631,861 | -1.73% |
| 2024-10-30 | 26.30 | 27.03 | 26.06 | 26.52 | 20.06 | qfq | 3,200,686 | 84,831,941 | -0.49% |
| 2024-10-29 | 28.00 | 28.42 | 26.63 | 26.65 | 20.15 | qfq | 5,170,000 | 141,283,512 | -6.10% |
| 2024-10-28 | 28.85 | 29.05 | 28.15 | 28.38 | 21.46 | qfq | 6,102,742 | 174,291,382 | 0.64% |
| 2024-10-25 | 27.80 | 29.00 | 27.77 | 28.20 | 21.33 | qfq | 9,098,996 | 258,704,914 | 4.60% |
| 2024-10-24 | 27.94 | 27.94 | 26.75 | 26.96 | 20.39 | qfq | 4,482,336 | 121,550,573 | -3.85% |
| 2024-10-23 | 26.90 | 28.70 | 26.63 | 28.04 | 21.21 | qfq | 8,572,544 | 238,238,394 | 3.51% |
| 2024-10-22 | 27.86 | 27.91 | 26.87 | 27.09 | 20.49 | qfq | 6,484,920 | 177,065,285 | -4.55% |
| 2024-10-21 | 26.15 | 28.59 | 25.88 | 28.38 | 21.46 | qfq | 10,118,462 | 278,269,383 | 4.38% |
| 2024-10-18 | 26.63 | 27.97 | 25.62 | 27.19 | 20.56 | qfq | 7,079,128 | 189,718,276 | 1.34% |
| 2024-10-17 | 27.37 | 28.50 | 26.51 | 26.83 | 20.26 | qfq | 7,441,441 | 205,565,763 | -2.26% |
| 2024-10-16 | 25.83 | 28.00 | 25.57 | 27.45 | 20.73 | qfq | 6,783,982 | 184,298,140 | 4.14% |
| 2024-10-15 | 25.20 | 27.90 | 24.86 | 26.36 | 19.90 | qfq | 6,119,695 | 161,632,407 | 3.90% |
| 2024-10-14 | 25.07 | 25.59 | 24.66 | 25.37 | 19.16 | qfq | 2,781,300 | 70,206,585 | 3.17% |
| 2024-10-11 | 25.74 | 25.74 | 24.23 | 24.59 | 18.57 | qfq | 2,697,060 | 67,247,344 | -5.24% |
| 2024-10-10 | 25.51 | 27.16 | 25.08 | 25.95 | 19.60 | qfq | 4,224,343 | 110,636,496 | 0.78% |
| 2024-10-09 | 28.09 | 28.86 | 25.62 | 25.75 | 19.44 | qfq | 6,213,292 | 167,583,062 | -12.86% |
| 2024-10-08 | 31.00 | 31.00 | 27.00 | 29.55 | 22.31 | qfq | 8,614,511 | 251,354,985 | 11.26% |
| 2024-09-30 | 24.45 | 26.96 | 23.63 | 26.56 | 20.06 | qfq | 6,503,228 | 165,435,038 | 14.09% |
| 2024-09-27 | 22.68 | 23.60 | 22.12 | 23.28 | 17.58 | qfq | 3,899,300 | 89,562,888 | 6.20% |
| 2024-09-26 | 21.00 | 21.98 | 20.95 | 21.92 | 16.55 | qfq | 2,371,266 | 51,326,688 | 3.69% |
| 2024-09-25 | 21.15 | 21.78 | 21.12 | 21.14 | 15.96 | qfq | 2,099,647 | 45,053,911 | 0.81% |
| 2024-09-24 | 20.50 | 20.98 | 20.24 | 20.97 | 15.83 | qfq | 1,636,488 | 33,857,352 | 2.79% |
| 2024-09-23 | 20.75 | 20.79 | 20.30 | 20.40 | 15.40 | qfq | 1,031,300 | 21,176,701 | -1.69% |
| 2024-09-20 | 20.99 | 21.06 | 20.60 | 20.75 | 15.67 | qfq | 944,100 | 19,612,615 | -1.19% |
| 2024-09-19 | 20.74 | 21.18 | 20.56 | 21.00 | 15.86 | qfq | 1,270,204 | 26,619,956 | 2.29% |
| 2024-09-18 | 21.10 | 21.10 | 20.15 | 20.53 | 15.50 | qfq | 1,598,721 | 32,725,558 | -2.24% |
| 2024-09-13 | 21.00 | 22.00 | 20.60 | 21.00 | 15.86 | qfq | 2,274,812 | 48,383,889 | 0.00% |
| 2024-09-12 | 21.20 | 21.60 | 20.85 | 21.00 | 15.86 | qfq | 916,834 | 19,464,346 | -0.85% |
| 2024-09-11 | 21.29 | 21.33 | 20.99 | 21.18 | 15.99 | qfq | 676,529 | 14,303,496 | -0.14% |
| 2024-09-10 | 21.24 | 21.28 | 20.81 | 21.21 | 16.02 | qfq | 646,900 | 13,615,834 | 0.33% |
| 2024-09-09 | 21.32 | 21.32 | 20.73 | 21.14 | 15.96 | qfq | 713,316 | 15,025,602 | -0.05% |
| 2024-09-06 | 21.73 | 21.90 | 21.15 | 21.15 | 15.97 | qfq | 1,190,288 | 25,524,773 | -2.76% |
| 2024-09-05 | 21.72 | 21.95 | 21.53 | 21.75 | 16.42 | qfq | 954,985 | 20,794,672 | 0.14% |
| 2024-09-04 | 21.93 | 22.25 | 21.63 | 21.72 | 16.40 | qfq | 1,232,128 | 26,980,051 | -1.63% |
| 2024-09-03 | 22.20 | 22.52 | 21.91 | 22.08 | 16.67 | qfq | 2,248,859 | 49,735,961 | -1.47% |
| 2024-09-02 | 22.29 | 23.60 | 22.07 | 22.41 | 16.92 | qfq | 3,305,687 | 75,391,856 | 0.54% |
| 2024-08-30 | 21.70 | 22.82 | 21.60 | 22.29 | 16.83 | qfq | 2,511,432 | 55,813,960 | 2.72% |
| 2024-08-29 | 21.48 | 22.18 | 21.00 | 21.70 | 16.39 | qfq | 1,460,700 | 31,504,343 | 0.93% |
| 2024-08-28 | 22.20 | 22.33 | 21.48 | 21.50 | 16.23 | qfq | 2,155,908 | 46,925,342 | -5.49% |
| 2024-08-27 | 21.72 | 23.03 | 21.55 | 22.75 | 17.18 | qfq | 3,486,796 | 77,999,611 | 4.74% |
| 2024-08-26 | 21.68 | 22.08 | 21.60 | 21.72 | 16.40 | qfq | 914,891 | 19,987,668 | 0.37% |
| 2024-08-23 | 21.70 | 21.82 | 21.23 | 21.64 | 16.34 | qfq | 1,082,721 | 23,363,636 | -0.51% |
| 2024-08-22 | 22.45 | 22.46 | 21.73 | 21.75 | 16.42 | qfq | 1,037,594 | 22,835,227 | -2.82% |
| 2024-08-21 | 22.11 | 22.69 | 22.02 | 22.38 | 16.90 | qfq | 913,124 | 20,448,847 | 0.86% |
| 2024-08-20 | 22.59 | 22.65 | 22.08 | 22.19 | 16.76 | qfq | 1,015,139 | 22,609,680 | -1.81% |
| 2024-08-19 | 22.75 | 22.95 | 22.30 | 22.60 | 17.07 | qfq | 957,270 | 21,680,645 | -1.14% |
| 2024-08-16 | 23.19 | 23.35 | 22.79 | 22.86 | 17.26 | qfq | 1,454,645 | 33,489,965 | -1.97% |
| 2024-08-15 | 23.66 | 23.71 | 23.00 | 23.32 | 17.61 | qfq | 1,873,900 | 43,659,886 | -1.85% |
| 2024-08-14 | 23.90 | 24.99 | 23.76 | 23.76 | 17.94 | qfq | 2,391,000 | 58,119,065 | -0.67% |
| 2024-08-13 | 23.18 | 23.94 | 23.01 | 23.92 | 18.06 | qfq | 1,789,170 | 42,107,367 | 2.00% |
| 2024-08-12 | 23.59 | 24.18 | 22.88 | 23.45 | 17.71 | qfq | 1,671,733 | 38,889,698 | -1.26% |
| 2024-08-09 | 23.40 | 24.34 | 23.24 | 23.75 | 17.93 | qfq | 2,776,046 | 66,331,585 | 2.50% |
| 2024-08-08 | 24.20 | 24.28 | 23.16 | 23.17 | 17.50 | qfq | 2,588,054 | 60,948,511 | -4.06% |
| 2024-08-07 | 24.50 | 24.79 | 24.07 | 24.15 | 18.24 | qfq | 2,235,640 | 54,528,137 | -1.67% |
| 2024-08-06 | 24.80 | 25.14 | 24.23 | 24.56 | 18.55 | qfq | 2,352,594 | 57,968,741 | 0.66% |
| 2024-08-05 | 25.29 | 26.02 | 24.39 | 24.40 | 18.42 | qfq | 3,844,594 | 96,664,747 | -5.39% |
| 2024-08-02 | 24.82 | 27.09 | 24.78 | 25.79 | 19.47 | qfq | 6,193,667 | 160,341,642 | 2.18% |
| 2024-08-01 | 25.98 | 26.69 | 25.23 | 25.24 | 19.06 | qfq | 3,682,256 | 94,959,502 | -0.04% |
| 2024-07-31 | 24.69 | 25.58 | 24.31 | 25.25 | 19.07 | qfq | 2,765,187 | 69,218,618 | 1.81% |
| 2024-07-30 | 24.32 | 25.20 | 24.21 | 24.80 | 18.73 | qfq | 2,171,729 | 53,768,752 | 1.64% |
| 2024-07-29 | 23.96 | 24.45 | 23.62 | 24.40 | 18.42 | qfq | 1,934,534 | 46,673,203 | 1.20% |
| 2024-07-26 | 24.10 | 24.25 | 23.78 | 24.11 | 18.21 | qfq | 1,820,835 | 43,642,636 | 0.88% |
| 2024-07-25 | 23.77 | 24.36 | 23.48 | 23.90 | 18.05 | qfq | 1,336,100 | 31,927,493 | -0.91% |
| 2024-07-24 | 25.11 | 25.29 | 23.85 | 24.12 | 18.21 | qfq | 1,846,600 | 44,883,514 | -2.86% |
| 2024-07-23 | 24.83 | 25.20 | 24.63 | 24.83 | 18.75 | qfq | 1,656,943 | 41,374,557 | 0.12% |
| 2024-07-22 | 24.88 | 25.15 | 24.72 | 24.80 | 18.73 | qfq | 1,623,334 | 40,411,387 | -1.20% |
| 2024-07-19 | 25.06 | 25.66 | 24.90 | 25.10 | 18.95 | qfq | 2,080,506 | 52,375,158 | -2.26% |
| 2024-07-18 | 25.38 | 26.50 | 24.80 | 25.68 | 19.39 | qfq | 1,551,134 | 39,636,680 | -0.31% |
| 2024-07-17 | 27.08 | 27.10 | 25.62 | 25.76 | 19.45 | qfq | 2,093,456 | 55,216,159 | -5.47% |
| 2024-07-16 | 27.92 | 27.92 | 27.06 | 27.25 | 20.58 | qfq | 1,823,717 | 49,718,211 | -3.09% |
| 2024-07-15 | 27.52 | 29.17 | 27.02 | 28.12 | 21.23 | qfq | 3,057,787 | 85,619,995 | 0.82% |
| 2024-07-12 | 27.17 | 29.20 | 27.07 | 27.89 | 21.06 | qfq | 2,985,243 | 84,351,542 | 2.76% |
| 2024-07-11 | 27.05 | 27.32 | 26.66 | 27.14 | 20.49 | qfq | 1,657,200 | 44,928,321 | 2.03% |
| 2024-07-10 | 27.02 | 27.21 | 26.31 | 26.60 | 20.09 | qfq | 1,522,576 | 40,876,938 | -0.64% |
| 2024-07-09 | 26.07 | 26.79 | 25.34 | 26.77 | 20.21 | qfq | 2,011,496 | 52,631,388 | 1.63% |
| 2024-07-08 | 27.15 | 27.33 | 26.31 | 26.34 | 19.89 | qfq | 1,424,894 | 37,914,778 | -2.91% |
| 2024-07-05 | 26.90 | 27.39 | 25.88 | 27.13 | 20.49 | qfq | 2,283,887 | 60,896,242 | -1.74% |
| 2024-07-04 | 29.50 | 29.98 | 27.58 | 27.61 | 20.85 | qfq | 2,552,220 | 73,160,058 | -1.57% |
| 2024-07-03 | 29.83 | 29.89 | 28.01 | 28.05 | 21.18 | qfq | 3,504,947 | 100,270,238 | -7.30% |
| 2024-07-02 | 30.25 | 30.99 | 30.15 | 30.26 | 22.85 | qfq | 4,274,732 | 130,375,298 | -5.08% |
| 2024-07-01 | 31.99 | 34.60 | 31.32 | 31.88 | 24.07 | qfq | 6,341,064 | 206,509,697 | 6.27% |
| 2024-06-28 | 30.40 | 31.31 | 30.00 | 30.00 | 22.65 | qfq | 3,482,638 | 106,558,041 | -3.69% |
| 2024-06-27 | 30.95 | 32.49 | 30.61 | 31.15 | 23.52 | qfq | 4,303,492 | 136,436,195 | 0.48% |
| 2024-06-26 | 31.00 | 31.39 | 29.94 | 31.00 | 23.41 | qfq | 3,073,219 | 94,052,102 | -1.15% |
| 2024-06-25 | 31.20 | 32.10 | 30.26 | 31.36 | 23.68 | qfq | 4,059,100 | 126,833,162 | -2.55% |
| 2024-06-24 | 31.08 | 32.58 | 30.01 | 32.18 | 24.30 | qfq | 6,017,633 | 188,796,551 | 2.75% |
| 2024-06-21 | 28.82 | 31.52 | 28.50 | 31.32 | 23.65 | qfq | 5,612,594 | 172,191,366 | 7.52% |
| 2024-06-20 | 30.08 | 30.50 | 29.01 | 29.13 | 22.00 | qfq | 3,438,594 | 101,492,761 | -4.33% |
| 2024-06-19 | 28.12 | 31.98 | 28.02 | 30.45 | 22.99 | qfq | 5,637,090 | 169,791,247 | 8.32% |
| 2024-06-18 | 27.79 | 28.46 | 27.72 | 28.11 | 21.23 | qfq | 1,398,779 | 39,265,541 | 0.82% |
| 2024-06-17 | 28.36 | 28.49 | 27.72 | 27.88 | 21.05 | qfq | 1,420,976 | 39,760,031 | -1.59% |
| 2024-06-14 | 27.74 | 28.33 | 27.32 | 28.33 | 21.39 | qfq | 1,587,894 | 44,335,636 | 2.09% |
| 2024-06-13 | 28.23 | 28.23 | 27.27 | 27.75 | 20.95 | qfq | 1,284,727 | 35,621,470 | -0.39% |
| 2024-06-12 | 28.40 | 28.40 | 27.80 | 27.86 | 21.04 | qfq | 1,382,228 | 38,784,741 | -1.90% |
| 2024-06-11 | 27.60 | 28.55 | 26.58 | 28.40 | 21.14 | qfq | 1,278,507 | 35,455,253 | 2.38% |
| 2024-06-07 | 27.72 | 28.67 | 27.68 | 27.74 | 20.65 | qfq | 1,532,077 | 43,072,261 | 0.51% |
| 2024-06-06 | 30.80 | 30.80 | 27.39 | 27.60 | 20.55 | qfq | 3,185,048 | 91,853,551 | -10.42% |
| 2024-06-05 | 31.69 | 31.80 | 30.53 | 30.81 | 22.94 | qfq | 3,015,474 | 94,166,576 | -4.91% |
| 2024-06-04 | 30.37 | 32.41 | 29.86 | 32.40 | 24.12 | qfq | 4,424,784 | 139,581,945 | 7.36% |
| 2024-06-03 | 30.31 | 31.19 | 29.95 | 30.18 | 22.47 | qfq | 2,003,008 | 61,138,778 | 0.77% |
| 2024-05-31 | 29.95 | 30.30 | 29.73 | 29.95 | 22.30 | qfq | 1,593,513 | 47,770,096 | 0.50% |
| 2024-05-30 | 31.39 | 31.39 | 29.79 | 29.80 | 22.19 | qfq | 2,598,134 | 78,697,435 | -5.25% |
| 2024-05-29 | 31.23 | 31.94 | 30.51 | 31.45 | 23.41 | qfq | 2,160,327 | 67,546,592 | 0.77% |
| 2024-05-28 | 32.35 | 33.28 | 31.05 | 31.21 | 23.24 | qfq | 2,949,079 | 94,399,960 | -3.94% |
| 2024-05-27 | 31.40 | 32.50 | 30.57 | 32.49 | 24.19 | qfq | 3,143,856 | 99,984,823 | 2.91% |
| 2024-05-24 | 32.80 | 32.93 | 31.03 | 31.57 | 23.50 | qfq | 3,595,249 | 114,708,468 | -5.76% |
| 2024-05-23 | 35.00 | 35.00 | 32.50 | 33.50 | 24.94 | qfq | 5,306,377 | 180,553,592 | -6.89% |
| 2024-05-22 | 33.60 | 37.00 | 33.49 | 35.98 | 26.79 | qfq | 7,070,554 | 251,054,967 | 6.61% |
| 2024-05-21 | 34.89 | 35.59 | 33.06 | 33.75 | 25.13 | qfq | 4,623,463 | 156,721,304 | -3.35% |
| 2024-05-20 | 35.66 | 36.30 | 34.61 | 34.92 | 26.00 | qfq | 6,302,277 | 223,849,246 | -5.72% |
| 2024-05-17 | 33.81 | 37.04 | 33.50 | 37.04 | 27.58 | qfq | 9,442,690 | 334,986,202 | 5.53% |
| 2024-05-16 | 32.52 | 37.68 | 32.52 | 35.10 | 26.13 | qfq | 9,798,301 | 346,426,867 | 5.85% |
| 2024-05-15 | 30.62 | 33.17 | 30.00 | 33.16 | 24.69 | qfq | 6,866,346 | 221,112,843 | 6.18% |
| 2024-05-14 | 31.67 | 32.56 | 31.17 | 31.23 | 23.25 | qfq | 4,555,720 | 144,575,351 | -3.94% |
| 2024-05-13 | 30.17 | 33.80 | 28.86 | 32.51 | 24.20 | qfq | 6,300,620 | 195,495,973 | 2.98% |
| 2024-05-10 | 30.30 | 32.50 | 30.20 | 31.57 | 23.50 | qfq | 7,597,307 | 237,981,547 | 7.82% |
| 2024-05-09 | 28.62 | 29.58 | 28.39 | 29.28 | 21.80 | qfq | 2,068,871 | 60,302,402 | 1.74% |
| 2024-05-08 | 29.81 | 30.17 | 28.76 | 28.78 | 21.43 | qfq | 2,730,121 | 79,726,046 | -4.70% |
| 2024-05-07 | 29.70 | 30.71 | 29.20 | 30.20 | 22.48 | qfq | 3,870,677 | 116,478,522 | 1.51% |
| 2024-05-06 | 28.82 | 31.20 | 28.82 | 29.75 | 22.15 | qfq | 3,711,708 | 111,044,010 | 4.83% |
| 2024-04-30 | 29.92 | 29.99 | 28.30 | 28.38 | 21.13 | qfq | 3,877,762 | 112,036,966 | -5.87% |
| 2024-04-29 | 29.23 | 30.22 | 28.80 | 30.15 | 22.45 | qfq | 4,328,623 | 129,177,475 | 2.06% |
| 2024-04-26 | 30.71 | 31.16 | 29.31 | 29.54 | 21.99 | qfq | 5,809,695 | 175,160,431 | -4.15% |
| 2024-04-25 | 31.00 | 31.99 | 30.30 | 30.82 | 22.94 | qfq | 6,277,720 | 194,592,089 | -3.66% |
| 2024-04-24 | 27.88 | 34.11 | 27.66 | 31.99 | 23.82 | qfq | 8,588,905 | 264,790,282 | 9.44% |
| 2024-04-23 | 28.48 | 30.88 | 28.48 | 29.23 | 21.76 | qfq | 6,805,838 | 201,553,834 | 2.10% |
| 2024-04-22 | 29.21 | 29.76 | 27.87 | 28.63 | 21.31 | qfq | 5,742,682 | 165,560,957 | -6.44% |
| 2024-04-19 | 25.83 | 31.99 | 25.83 | 30.60 | 22.78 | qfq | 8,587,564 | 244,079,389 | 13.50% |
| 2024-04-18 | 26.26 | 29.57 | 25.11 | 26.96 | 20.07 | qfq | 7,064,369 | 190,669,870 | 5.27% |
| 2024-04-17 | 22.00 | 25.61 | 22.00 | 25.61 | 19.07 | qfq | 3,539,412 | 84,002,869 | 20.01% |
| 2024-04-16 | 22.99 | 23.03 | 20.35 | 21.34 | 15.89 | qfq | 2,363,232 | 50,907,124 | -6.16% |
| 2024-04-15 | 24.75 | 24.90 | 22.33 | 22.74 | 16.93 | qfq | 2,411,134 | 55,484,227 | -7.94% |
| 2024-04-12 | 25.32 | 25.88 | 24.59 | 24.70 | 18.39 | qfq | 1,769,810 | 44,561,818 | -2.79% |
| 2024-04-11 | 24.48 | 26.27 | 24.15 | 25.41 | 18.92 | qfq | 2,436,610 | 61,616,110 | 2.17% |
| 2024-04-10 | 26.25 | 26.25 | 24.41 | 24.87 | 18.52 | qfq | 2,625,694 | 65,708,379 | -5.37% |
| 2024-04-09 | 25.73 | 27.22 | 25.73 | 26.28 | 19.56 | qfq | 1,934,802 | 51,237,815 | 2.14% |
| 2024-04-08 | 27.91 | 28.08 | 25.73 | 25.73 | 19.16 | qfq | 3,060,691 | 80,804,777 | -8.43% |
| 2024-04-03 | 29.15 | 29.38 | 27.89 | 28.10 | 20.92 | qfq | 3,326,450 | 94,021,497 | -4.42% |
| 2024-04-02 | 29.79 | 30.85 | 29.11 | 29.40 | 21.89 | qfq | 5,364,258 | 160,313,496 | -1.90% |
| 2024-04-01 | 27.92 | 30.33 | 27.74 | 29.97 | 22.31 | qfq | 6,375,942 | 186,957,290 | 5.83% |
| 2024-03-29 | 27.06 | 29.50 | 26.67 | 28.32 | 21.08 | qfq | 5,576,810 | 158,476,462 | 4.62% |
| 2024-03-28 | 25.47 | 27.90 | 25.21 | 27.07 | 20.15 | qfq | 3,271,183 | 88,231,828 | 6.16% |
| 2024-03-27 | 27.11 | 27.45 | 25.39 | 25.50 | 18.98 | qfq | 1,787,745 | 46,872,943 | -6.15% |
| 2024-03-26 | 26.30 | 27.40 | 26.14 | 27.17 | 20.23 | qfq | 1,836,306 | 49,131,251 | 3.07% |
| 2024-03-25 | 26.90 | 27.49 | 26.31 | 26.36 | 19.62 | qfq | 1,628,663 | 43,764,533 | -2.37% |
| 2024-03-22 | 28.05 | 28.05 | 26.93 | 27.00 | 20.10 | qfq | 1,901,337 | 51,862,686 | -3.40% |
| 2024-03-21 | 28.33 | 28.66 | 27.56 | 27.95 | 20.81 | qfq | 1,975,315 | 55,326,925 | -1.31% |
| 2024-03-20 | 27.90 | 28.50 | 27.69 | 28.32 | 21.08 | qfq | 2,394,900 | 67,284,629 | 1.40% |
| 2024-03-19 | 27.42 | 28.49 | 27.40 | 27.93 | 20.79 | qfq | 3,102,850 | 86,572,870 | 0.94% |
| 2024-03-18 | 27.10 | 27.68 | 27.07 | 27.67 | 20.60 | qfq | 2,534,445 | 69,628,678 | 2.86% |
| 2024-03-15 | 26.80 | 26.99 | 26.27 | 26.90 | 20.03 | qfq | 1,823,076 | 48,681,336 | 0.79% |
| 2024-03-14 | 27.20 | 27.42 | 26.29 | 26.69 | 19.87 | qfq | 2,472,506 | 66,477,898 | -1.91% |
| 2024-03-13 | 27.69 | 27.77 | 26.95 | 27.21 | 20.26 | qfq | 3,556,161 | 96,825,409 | -3.10% |
| 2024-03-12 | 26.90 | 28.36 | 26.60 | 28.08 | 20.90 | qfq | 4,689,998 | 129,259,234 | 4.97% |
| 2024-03-11 | 25.96 | 26.87 | 25.72 | 26.75 | 19.91 | qfq | 2,745,960 | 72,839,994 | 2.88% |
| 2024-03-08 | 25.85 | 26.96 | 25.33 | 26.00 | 19.36 | qfq | 2,801,009 | 72,923,158 | -0.84% |
| 2024-03-07 | 26.15 | 27.25 | 26.08 | 26.22 | 19.52 | qfq | 3,399,508 | 90,632,507 | 0.23% |
| 2024-03-06 | 25.67 | 26.66 | 25.40 | 26.16 | 19.48 | qfq | 2,080,493 | 54,303,404 | 1.91% |
| 2024-03-05 | 26.65 | 26.85 | 25.42 | 25.67 | 19.11 | qfq | 2,600,359 | 67,519,841 | -5.21% |
| 2024-03-04 | 26.28 | 27.88 | 25.33 | 27.08 | 20.16 | qfq | 3,454,434 | 92,013,967 | 2.38% |
| 2024-03-01 | 25.72 | 26.58 | 25.50 | 26.45 | 19.69 | qfq | 2,373,910 | 62,070,347 | 3.97% |
| 2024-02-29 | 23.77 | 25.55 | 23.77 | 25.44 | 18.94 | qfq | 2,484,443 | 62,496,102 | 4.73% |
| 2024-02-28 | 27.75 | 27.98 | 24.26 | 24.29 | 18.08 | qfq | 3,827,901 | 100,758,651 | -11.09% |
| 2024-02-27 | 26.00 | 27.33 | 25.55 | 27.32 | 20.34 | qfq | 2,847,671 | 76,300,316 | 4.88% |
| 2024-02-26 | 25.89 | 26.58 | 25.48 | 26.05 | 19.39 | qfq | 2,834,441 | 73,711,137 | 0.12% |
| 2024-02-23 | 25.07 | 26.02 | 24.86 | 26.02 | 19.37 | qfq | 2,592,638 | 66,145,489 | 4.08% |
| 2024-02-22 | 24.15 | 25.09 | 24.15 | 25.00 | 18.61 | qfq | 2,632,214 | 65,173,455 | 2.25% |
| 2024-02-21 | 24.00 | 25.30 | 23.30 | 24.45 | 18.20 | qfq | 3,379,587 | 83,041,708 | 0.66% |
| 2024-02-20 | 22.99 | 26.79 | 22.34 | 24.29 | 18.08 | qfq | 3,523,252 | 84,838,447 | 6.21% |
| 2024-02-19 | 21.75 | 23.07 | 21.01 | 22.87 | 17.03 | qfq | 2,951,187 | 66,306,426 | 6.32% |
| 2024-02-08 | 19.20 | 21.54 | 18.63 | 21.51 | 16.01 | qfq | 3,351,191 | 68,414,136 | 9.58% |
| 2024-02-07 | 22.00 | 22.11 | 19.15 | 19.63 | 14.61 | qfq | 2,858,373 | 58,978,619 | -11.14% |
| 2024-02-06 | 20.28 | 22.97 | 19.92 | 22.09 | 16.45 | qfq | 2,311,306 | 49,085,173 | -1.47% |
| 2024-02-05 | 25.78 | 25.99 | 22.20 | 22.42 | 16.69 | qfq | 2,243,266 | 52,511,804 | -15.04% |
| 2024-02-02 | 28.35 | 29.67 | 25.56 | 26.39 | 19.65 | qfq | 2,196,699 | 60,314,228 | -6.95% |
| 2024-02-01 | 27.72 | 28.88 | 27.27 | 28.36 | 21.11 | qfq | 1,847,175 | 51,881,685 | -1.05% |
| 2024-01-31 | 31.94 | 31.94 | 28.55 | 28.66 | 21.34 | qfq | 3,297,837 | 99,441,705 | -12.35% |
| 2024-01-30 | 31.17 | 35.00 | 30.13 | 32.70 | 24.34 | qfq | 3,804,536 | 123,601,786 | 4.98% |
| 2024-01-29 | 33.00 | 34.09 | 31.15 | 31.15 | 23.19 | qfq | 1,926,760 | 62,670,808 | -3.89% |
| 2024-01-26 | 32.23 | 33.50 | 32.23 | 32.41 | 24.13 | qfq | 1,691,009 | 55,602,061 | 0.56% |
| 2024-01-25 | 31.62 | 32.27 | 31.01 | 32.23 | 23.99 | qfq | 1,620,582 | 51,678,772 | 2.97% |
| 2024-01-24 | 30.13 | 31.75 | 29.58 | 31.30 | 23.30 | qfq | 1,426,239 | 43,684,713 | 4.79% |
| 2024-01-23 | 29.72 | 29.98 | 29.08 | 29.87 | 22.24 | qfq | 1,063,088 | 31,409,933 | 0.61% |
| 2024-01-22 | 31.43 | 31.63 | 29.36 | 29.69 | 22.10 | qfq | 1,648,559 | 50,352,844 | -5.78% |
| 2024-01-19 | 32.04 | 32.04 | 31.30 | 31.51 | 23.46 | qfq | 1,667,650 | 52,707,437 | -1.90% |
| 2024-01-18 | 32.35 | 32.45 | 31.36 | 32.12 | 23.91 | qfq | 1,149,340 | 36,547,460 | -0.62% |
| 2024-01-17 | 33.49 | 33.79 | 32.32 | 32.32 | 24.06 | qfq | 871,340 | 28,593,155 | -3.90% |
| 2024-01-16 | 33.90 | 34.68 | 33.11 | 33.63 | 25.04 | qfq | 1,110,340 | 37,379,011 | -1.41% |
| 2024-01-15 | 33.90 | 34.29 | 33.45 | 34.11 | 25.39 | qfq | 1,118,265 | 37,972,081 | -0.38% |
| 2024-01-12 | 35.22 | 35.78 | 34.20 | 34.24 | 25.49 | qfq | 1,560,700 | 54,667,626 | -1.67% |
| 2024-01-11 | 33.37 | 34.90 | 33.19 | 34.82 | 25.92 | qfq | 1,823,805 | 62,933,566 | 3.45% |
| 2024-01-10 | 33.93 | 34.57 | 32.24 | 33.66 | 25.06 | qfq | 2,123,090 | 71,137,837 | -2.29% |
| 2024-01-09 | 35.50 | 36.36 | 34.17 | 34.45 | 25.65 | qfq | 3,397,411 | 119,735,051 | -6.61% |
| 2024-01-08 | 34.87 | 37.83 | 34.87 | 36.89 | 27.46 | qfq | 4,269,668 | 156,693,261 | 5.98% |
| 2024-01-05 | 35.19 | 35.48 | 34.60 | 34.81 | 25.92 | qfq | 743,940 | 26,048,458 | -1.14% |
| 2024-01-04 | 35.36 | 35.36 | 34.90 | 35.21 | 26.21 | qfq | 505,495 | 17,778,862 | -0.14% |
| 2024-01-03 | 35.70 | 35.85 | 34.90 | 35.26 | 26.25 | qfq | 1,012,140 | 35,744,544 | -1.23% |
| 2024-01-02 | 36.52 | 36.87 | 35.67 | 35.70 | 26.58 | qfq | 1,032,854 | 37,258,535 | -1.92% |
| 2023-12-29 | 35.56 | 36.40 | 35.23 | 36.40 | 27.10 | qfq | 1,693,100 | 60,817,177 | 2.51% |
| 2023-12-28 | 34.68 | 35.68 | 33.96 | 35.51 | 26.44 | qfq | 1,704,223 | 59,888,288 | 2.63% |
| 2023-12-27 | 34.74 | 34.82 | 34.08 | 34.60 | 25.76 | qfq | 996,440 | 34,296,192 | -0.86% |
| 2023-12-26 | 35.13 | 35.79 | 34.50 | 34.90 | 25.98 | qfq | 963,680 | 33,564,125 | -0.63% |
| 2023-12-25 | 35.30 | 35.95 | 35.10 | 35.12 | 26.15 | qfq | 617,800 | 21,786,218 | -1.60% |
| 2023-12-22 | 36.49 | 36.80 | 35.49 | 35.69 | 26.57 | qfq | 1,238,220 | 44,417,572 | -2.59% |
| 2023-12-21 | 36.73 | 37.17 | 35.70 | 36.64 | 27.28 | qfq | 1,165,354 | 42,351,963 | -0.92% |
| 2023-12-20 | 37.01 | 37.84 | 36.98 | 36.98 | 27.53 | qfq | 972,400 | 36,433,682 | 0.16% |
| 2023-12-19 | 37.49 | 37.77 | 36.61 | 36.92 | 27.49 | qfq | 1,027,895 | 38,010,995 | -1.65% |
| 2023-12-18 | 38.31 | 38.75 | 37.45 | 37.54 | 27.95 | qfq | 991,773 | 37,651,490 | -2.47% |
| 2023-12-15 | 38.32 | 38.75 | 37.92 | 38.49 | 28.66 | qfq | 1,332,116 | 51,188,528 | 1.02% |
| 2023-12-14 | 38.01 | 38.55 | 37.65 | 38.10 | 28.36 | qfq | 1,284,780 | 48,948,900 | -0.42% |
| 2023-12-13 | 38.55 | 38.81 | 38.10 | 38.26 | 28.48 | qfq | 1,817,234 | 69,743,611 | -2.12% |
| 2023-12-12 | 37.39 | 39.33 | 37.15 | 39.09 | 29.10 | qfq | 2,937,080 | 113,037,284 | 4.49% |
| 2023-12-11 | 37.00 | 37.46 | 36.51 | 37.41 | 27.85 | qfq | 961,457 | 35,662,102 | 0.75% |
| 2023-12-08 | 38.08 | 38.41 | 37.12 | 37.13 | 27.64 | qfq | 1,717,083 | 64,320,167 | -2.83% |
| 2023-12-07 | 38.60 | 38.96 | 38.20 | 38.21 | 28.45 | qfq | 1,048,360 | 40,259,896 | -1.52% |
| 2023-12-06 | 39.01 | 39.50 | 38.58 | 38.80 | 28.89 | qfq | 1,035,740 | 40,348,139 | -0.23% |
| 2023-12-05 | 39.77 | 40.18 | 38.88 | 38.89 | 28.95 | qfq | 1,263,689 | 49,643,874 | -2.80% |
| 2023-12-04 | 40.01 | 40.46 | 39.78 | 40.01 | 29.79 | qfq | 1,170,200 | 46,828,061 | -0.62% |
| 2023-12-01 | 39.91 | 40.37 | 39.35 | 40.26 | 29.97 | qfq | 1,219,972 | 48,860,291 | 1.23% |
| 2023-11-30 | 39.94 | 40.48 | 39.25 | 39.77 | 29.61 | qfq | 1,278,830 | 50,888,798 | -0.70% |
| 2023-11-29 | 41.12 | 41.12 | 39.98 | 40.05 | 29.82 | qfq | 1,357,560 | 54,725,982 | -2.55% |
| 2023-11-28 | 40.44 | 41.18 | 39.69 | 41.10 | 30.60 | qfq | 1,413,280 | 57,438,595 | 1.71% |
| 2023-11-27 | 40.60 | 40.99 | 40.11 | 40.41 | 30.08 | qfq | 1,451,803 | 58,720,960 | -0.96% |
| 2023-11-24 | 42.19 | 42.38 | 40.50 | 40.80 | 30.37 | qfq | 2,174,400 | 89,476,048 | -3.32% |
| 2023-11-23 | 42.29 | 42.96 | 41.10 | 42.20 | 31.42 | qfq | 3,309,858 | 138,940,491 | -1.72% |
| 2023-11-22 | 42.30 | 44.50 | 42.26 | 42.94 | 31.97 | qfq | 4,613,220 | 200,683,384 | 0.35% |
| 2023-11-21 | 43.21 | 44.19 | 42.58 | 42.79 | 31.86 | qfq | 3,761,838 | 163,316,866 | -0.74% |
| 2023-11-20 | 43.09 | 43.60 | 42.52 | 43.11 | 32.09 | qfq | 2,236,700 | 95,876,111 | -0.21% |
| 2023-11-17 | 43.88 | 44.00 | 42.66 | 43.20 | 32.16 | qfq | 2,624,867 | 113,622,617 | -2.17% |
| 2023-11-16 | 44.50 | 44.99 | 44.00 | 44.16 | 32.88 | qfq | 3,433,960 | 152,572,066 | -2.11% |
| 2023-11-15 | 43.17 | 45.72 | 43.17 | 45.11 | 33.58 | qfq | 6,512,148 | 290,620,684 | 2.87% |
| 2023-11-14 | 41.10 | 44.58 | 40.92 | 43.85 | 32.65 | qfq | 6,826,019 | 296,103,528 | 7.37% |
| 2023-11-13 | 40.06 | 40.88 | 39.93 | 40.84 | 30.40 | qfq | 1,941,506 | 78,565,544 | 2.30% |
| 2023-11-10 | 39.86 | 40.14 | 39.27 | 39.92 | 29.72 | qfq | 1,753,015 | 69,657,358 | -0.65% |
| 2023-11-09 | 40.73 | 41.35 | 39.80 | 40.18 | 29.91 | qfq | 2,966,854 | 120,011,097 | -3.16% |
| 2023-11-08 | 41.53 | 41.99 | 40.38 | 41.49 | 30.89 | qfq | 3,455,768 | 141,849,037 | -0.14% |
| 2023-11-07 | 41.33 | 42.00 | 41.18 | 41.55 | 30.93 | qfq | 2,756,924 | 114,727,904 | 0.65% |
| 2023-11-06 | 40.20 | 41.46 | 40.03 | 41.28 | 30.73 | qfq | 2,790,608 | 114,430,044 | 2.89% |
| 2023-11-03 | 39.60 | 40.43 | 39.60 | 40.12 | 29.87 | qfq | 2,045,899 | 81,936,542 | 1.39% |
| 2023-11-02 | 40.69 | 41.80 | 39.57 | 39.57 | 29.46 | qfq | 2,872,216 | 116,618,701 | -2.99% |
| 2023-11-01 | 41.76 | 42.32 | 40.68 | 40.79 | 30.37 | qfq | 3,578,503 | 147,892,784 | -5.14% |
| 2023-10-31 | 41.12 | 43.00 | 40.55 | 43.00 | 32.01 | qfq | 5,042,714 | 212,502,244 | 3.61% |
| 2023-10-30 | 41.75 | 42.08 | 40.60 | 41.50 | 30.90 | qfq | 3,610,458 | 149,226,271 | -3.22% |
| 2023-10-27 | 44.00 | 44.94 | 42.41 | 42.88 | 31.92 | qfq | 6,149,389 | 267,142,984 | -5.76% |
| 2023-10-26 | 45.15 | 48.96 | 44.33 | 45.50 | 33.87 | qfq | 6,934,372 | 318,563,313 | -2.13% |
| 2023-10-25 | 50.00 | 51.80 | 45.67 | 46.49 | 34.61 | qfq | 7,981,038 | 381,158,389 | 6.00% |
| 2023-10-24 | 41.39 | 44.65 | 40.89 | 43.86 | 32.65 | qfq | 4,414,055 | 190,051,237 | 5.97% |
| 2023-10-23 | 41.71 | 42.59 | 39.40 | 41.39 | 30.81 | qfq | 4,744,814 | 193,917,935 | -7.59% |
| 2023-10-20 | 40.48 | 46.00 | 40.31 | 44.79 | 33.35 | qfq | 6,532,780 | 287,443,382 | 11.33% |
| 2023-10-19 | 38.55 | 42.76 | 38.54 | 40.23 | 29.95 | qfq | 2,759,336 | 112,550,165 | 4.39% |
| 2023-10-18 | 40.22 | 40.22 | 38.49 | 38.54 | 28.69 | qfq | 1,162,380 | 45,310,146 | -3.53% |
| 2023-10-17 | 40.88 | 41.06 | 39.70 | 39.95 | 29.74 | qfq | 1,259,242 | 50,504,639 | -1.67% |
| 2023-10-16 | 41.04 | 41.40 | 40.44 | 40.63 | 30.25 | qfq | 1,046,514 | 42,727,316 | -1.00% |
| 2023-10-13 | 41.40 | 42.14 | 40.89 | 41.04 | 30.55 | qfq | 1,848,366 | 76,413,589 | -3.25% |
| 2023-10-12 | 41.99 | 43.77 | 41.24 | 42.42 | 31.58 | qfq | 2,777,700 | 118,198,726 | 1.58% |
| 2023-10-11 | 41.61 | 42.49 | 41.43 | 41.76 | 31.09 | qfq | 1,121,920 | 46,917,379 | 0.34% |
| 2023-10-10 | 41.87 | 42.01 | 40.75 | 41.62 | 30.99 | qfq | 1,630,999 | 67,284,666 | -0.36% |
| 2023-10-09 | 41.98 | 42.28 | 41.51 | 41.77 | 31.10 | qfq | 1,105,140 | 46,227,141 | -0.83% |
| 2023-09-28 | 42.61 | 43.43 | 41.81 | 42.12 | 31.36 | qfq | 2,001,427 | 85,058,699 | -2.48% |
| 2023-09-27 | 44.22 | 44.70 | 43.13 | 43.19 | 31.86 | qfq | 1,926,060 | 84,338,602 | -2.06% |
| 2023-09-26 | 43.66 | 44.50 | 43.65 | 44.10 | 32.53 | qfq | 1,419,563 | 62,546,037 | 0.00% |
| 2023-09-25 | 43.52 | 44.19 | 43.31 | 44.10 | 32.53 | qfq | 1,575,202 | 68,890,352 | -0.27% |
| 2023-09-22 | 43.37 | 44.23 | 42.60 | 44.22 | 32.62 | qfq | 1,955,294 | 85,431,343 | 1.96% |
| 2023-09-21 | 43.94 | 44.96 | 43.32 | 43.37 | 31.99 | qfq | 1,754,695 | 77,273,457 | -2.21% |
| 2023-09-20 | 43.31 | 44.70 | 43.12 | 44.35 | 32.71 | qfq | 2,625,227 | 116,102,357 | 1.98% |
| 2023-09-19 | 43.31 | 45.24 | 43.31 | 43.49 | 32.08 | qfq | 2,187,481 | 96,548,440 | -0.05% |
| 2023-09-18 | 42.47 | 43.98 | 42.18 | 43.51 | 32.09 | qfq | 1,932,519 | 83,936,216 | 1.42% |
| 2023-09-15 | 42.64 | 43.44 | 42.20 | 42.90 | 31.64 | qfq | 2,098,200 | 90,169,683 | 0.70% |
| 2023-09-14 | 45.47 | 45.59 | 42.50 | 42.60 | 31.42 | qfq | 3,767,150 | 163,372,939 | -7.51% |
| 2023-09-13 | 45.01 | 46.80 | 45.01 | 46.06 | 33.97 | qfq | 4,404,972 | 202,231,676 | 3.00% |
| 2023-09-12 | 45.52 | 45.52 | 44.46 | 44.72 | 32.98 | qfq | 1,988,103 | 89,192,150 | -1.80% |
| 2023-09-11 | 45.08 | 45.68 | 44.23 | 45.54 | 33.59 | qfq | 2,223,171 | 100,384,878 | -0.11% |
| 2023-09-08 | 46.28 | 46.73 | 43.69 | 45.59 | 33.63 | qfq | 3,954,576 | 178,015,282 | -2.69% |
| 2023-09-07 | 47.50 | 49.91 | 46.80 | 46.85 | 34.56 | qfq | 4,486,777 | 216,168,124 | -1.88% |
| 2023-09-06 | 45.58 | 49.10 | 45.46 | 47.75 | 35.22 | qfq | 4,656,950 | 220,162,990 | 3.69% |
| 2023-09-05 | 48.01 | 48.87 | 45.38 | 46.05 | 33.97 | qfq | 4,741,503 | 219,743,428 | -5.79% |
| 2023-09-04 | 50.98 | 52.29 | 48.81 | 48.88 | 36.05 | qfq | 4,965,561 | 248,596,636 | -5.27% |
| 2023-09-01 | 53.67 | 54.38 | 50.08 | 51.60 | 38.06 | qfq | 5,525,685 | 287,604,391 | -1.90% |
| 2023-08-31 | 56.07 | 57.49 | 52.50 | 52.60 | 38.80 | qfq | 7,156,939 | 392,425,219 | -7.10% |
| 2023-08-30 | 56.18 | 58.68 | 54.27 | 56.62 | 41.76 | qfq | 7,311,063 | 412,761,327 | -2.36% |
| 2023-08-29 | 53.44 | 59.00 | 53.44 | 57.99 | 42.77 | qfq | 8,742,691 | 494,857,958 | 5.46% |
| 2023-08-28 | 55.03 | 60.30 | 52.50 | 54.99 | 40.56 | qfq | 9,655,360 | 544,294,420 | 7.19% |
| 2023-08-25 | 50.67 | 52.76 | 50.50 | 51.30 | 37.84 | qfq | 4,449,372 | 230,238,076 | -0.18% |
| 2023-08-24 | 50.12 | 52.19 | 49.13 | 51.39 | 37.90 | qfq | 3,679,484 | 186,733,810 | 0.74% |
| 2023-08-23 | 55.14 | 55.87 | 50.88 | 51.01 | 37.62 | qfq | 5,198,102 | 275,819,928 | -8.85% |
| 2023-08-22 | 53.92 | 57.37 | 53.03 | 55.96 | 41.28 | qfq | 6,148,356 | 338,043,736 | 1.67% |
| 2023-08-21 | 52.71 | 56.12 | 52.00 | 55.04 | 40.60 | qfq | 5,418,877 | 296,884,939 | 2.55% |
| 2023-08-18 | 55.39 | 57.60 | 53.59 | 53.67 | 39.59 | qfq | 6,350,270 | 352,167,109 | -3.47% |
| 2023-08-17 | 56.28 | 57.68 | 54.44 | 55.60 | 41.01 | qfq | 7,205,399 | 401,340,742 | -5.44% |
| 2023-08-16 | 51.30 | 62.33 | 51.30 | 58.80 | 43.37 | qfq | 10,221,072 | 577,324,719 | 13.19% |
| 2023-08-15 | 53.02 | 54.58 | 51.33 | 51.95 | 38.32 | qfq | 5,705,381 | 300,961,647 | -3.80% |
| 2023-08-14 | 52.31 | 55.86 | 52.31 | 54.00 | 39.83 | qfq | 7,148,602 | 385,242,837 | -8.98% |
| 2023-08-11 | 63.30 | 64.80 | 57.99 | 59.33 | 43.76 | qfq | 8,245,070 | 504,519,522 | -1.66% |
| 2023-08-10 | 57.70 | 61.68 | 56.50 | 60.33 | 44.50 | qfq | 7,410,049 | 438,988,336 | 0.87% |
| 2023-08-09 | 58.31 | 63.36 | 57.88 | 59.81 | 44.11 | qfq | 8,199,649 | 497,640,605 | 1.13% |
| 2023-08-08 | 58.82 | 61.93 | 57.72 | 59.14 | 43.62 | qfq | 7,503,401 | 450,026,608 | 0.20% |
| 2023-08-07 | 63.20 | 64.00 | 58.73 | 59.02 | 43.53 | qfq | 9,866,783 | 602,703,834 | -11.38% |
| 2023-08-04 | 68.52 | 72.58 | 65.11 | 66.60 | 49.12 | qfq | 9,863,943 | 676,115,746 | -2.60% |
| 2023-08-03 | 63.06 | 73.69 | 62.26 | 68.38 | 50.44 | qfq | 11,139,188 | 754,226,495 | 3.61% |
| 2023-08-02 | 68.66 | 72.70 | 63.08 | 66.00 | 48.68 | qfq | 9,927,188 | 673,558,109 | -4.18% |
| 2023-08-01 | 68.55 | 74.63 | 65.64 | 68.88 | 50.80 | qfq | 12,290,817 | 858,273,044 | -3.96% |
| 2023-07-31 | 60.00 | 71.72 | 57.70 | 71.72 | 52.90 | qfq | 12,963,712 | 831,456,782 | 19.99% |
| 2023-07-28 | 61.88 | 66.80 | 58.68 | 59.77 | 44.09 | qfq | 12,614,743 | 783,388,829 | -4.84% |
| 2023-07-27 | 55.50 | 69.99 | 52.00 | 62.81 | 46.33 | qfq | 14,719,786 | 898,974,996 | 6.58% |
| 2023-07-26 | 48.00 | 58.93 | 47.00 | 58.93 | 43.47 | qfq | 14,215,263 | 746,058,931 | 20.00% |
| 2023-07-25 | 40.30 | 51.50 | 40.20 | 49.11 | 36.22 | qfq | 14,164,897 | 657,531,319 | 12.64% |
| 2023-07-24 | 44.39 | 49.50 | 40.80 | 43.60 | 32.16 | qfq | 14,360,647 | 645,796,648 | 2.66% |
| 2023-07-21 | 36.00 | 46.25 | 35.33 | 42.47 | 31.33 | qfq | 14,815,128 | 592,255,565 | 14.26% |
| 2023-07-20 | 35.08 | 40.80 | 35.08 | 37.17 | 27.42 | qfq | 11,612,247 | 436,155,849 | -4.67% |