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
新坐标603040.SH
最近收盘价56.232026-07-17
最近交易日2026-07-17
成交量（股）2,863,250
成交额（元）164,630,073
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 9 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.75 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-17 | 2026-06-25 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-26 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-25 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-12 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-14 | 2025-01-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-09-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 60.58 | 60.58 | 55.54 | 56.23 | 56.23 | qfq | 2,863,250 | 164,630,073 | -6.63% |
| 2026-07-16 | 61.88 | 62.59 | 59.61 | 60.22 | 60.22 | qfq | 2,385,151 | 145,555,158 | -3.31% |
| 2026-07-15 | 59.57 | 63.44 | 59.14 | 62.28 | 62.28 | qfq | 2,850,188 | 175,381,457 | 5.31% |
| 2026-07-14 | 59.70 | 59.98 | 56.16 | 59.14 | 59.14 | qfq | 3,487,770 | 201,078,270 | -0.44% |
| 2026-07-13 | 63.30 | 63.53 | 58.88 | 59.40 | 59.40 | qfq | 3,221,090 | 196,717,585 | -6.90% |
| 2026-07-10 | 63.40 | 66.15 | 62.35 | 63.80 | 63.80 | qfq | 3,483,555 | 225,573,951 | 2.21% |
| 2026-07-09 | 62.00 | 63.19 | 60.31 | 62.42 | 62.42 | qfq | 3,648,335 | 225,483,225 | -0.76% |
| 2026-07-08 | 68.03 | 68.88 | 62.80 | 62.90 | 62.90 | qfq | 4,146,320 | 269,115,452 | -8.71% |
| 2026-07-07 | 69.26 | 72.60 | 66.91 | 68.90 | 68.90 | qfq | 5,347,975 | 371,556,550 | 0.10% |
| 2026-07-06 | 69.50 | 74.99 | 68.53 | 68.83 | 68.83 | qfq | 5,785,100 | 412,757,655 | -4.02% |
| 2026-07-03 | 68.16 | 73.28 | 67.93 | 71.71 | 71.71 | qfq | 7,344,470 | 522,865,414 | 5.04% |
| 2026-07-02 | 72.00 | 72.56 | 68.15 | 68.27 | 68.27 | qfq | 7,273,720 | 514,126,321 | -1.60% |
| 2026-07-01 | 63.80 | 69.38 | 62.39 | 69.38 | 69.38 | qfq | 5,506,458 | 367,371,063 | 10.00% |
| 2026-06-30 | 60.99 | 63.94 | 59.21 | 63.07 | 63.07 | qfq | 4,461,385 | 275,250,809 | 3.12% |
| 2026-06-29 | 62.04 | 68.00 | 59.88 | 61.16 | 61.16 | qfq | 5,167,739 | 328,374,571 | -1.88% |
| 2026-06-26 | 62.79 | 64.00 | 61.00 | 62.33 | 62.33 | qfq | 3,452,650 | 215,257,463 | -1.72% |
| 2026-06-25 | 65.15 | 65.50 | 63.35 | 63.42 | 63.42 | qfq | 2,836,461 | 182,589,694 | -32.53% |
| 2026-06-24 | 94.00 | 94.56 | 91.00 | 94.00 | 64.32 | qfq | 2,519,200 | 234,159,663 | -0.61% |
| 2026-06-23 | 97.47 | 97.49 | 93.10 | 94.58 | 64.71 | qfq | 2,027,900 | 192,376,994 | -2.97% |
| 2026-06-22 | 97.40 | 99.48 | 93.68 | 97.47 | 66.69 | qfq | 3,037,386 | 292,897,181 | 0.09% |
| 2026-06-18 | 96.20 | 98.38 | 94.60 | 97.38 | 66.63 | qfq | 2,035,800 | 197,614,272 | 1.00% |
| 2026-06-17 | 95.00 | 98.40 | 94.15 | 96.42 | 65.97 | qfq | 2,275,543 | 218,983,078 | 1.36% |
| 2026-06-16 | 95.60 | 96.30 | 93.81 | 95.13 | 65.09 | qfq | 2,583,600 | 245,655,054 | -0.60% |
| 2026-06-15 | 90.05 | 96.66 | 89.50 | 95.70 | 65.48 | qfq | 4,004,825 | 374,950,695 | 7.86% |
| 2026-06-12 | 87.00 | 90.85 | 86.07 | 88.73 | 60.71 | qfq | 3,424,400 | 304,785,440 | 3.52% |
| 2026-06-11 | 88.38 | 88.38 | 83.73 | 85.71 | 58.65 | qfq | 2,091,026 | 178,461,239 | -1.08% |
| 2026-06-10 | 91.88 | 91.88 | 85.87 | 86.65 | 59.29 | qfq | 2,640,700 | 232,192,487 | -5.69% |
| 2026-06-09 | 90.82 | 92.30 | 88.11 | 91.88 | 62.87 | qfq | 2,834,770 | 255,639,594 | 1.31% |
| 2026-06-08 | 85.91 | 93.48 | 85.90 | 90.69 | 62.05 | qfq | 3,015,494 | 275,627,877 | 0.15% |
| 2026-06-05 | 87.87 | 93.15 | 87.02 | 90.55 | 61.96 | qfq | 3,383,774 | 306,949,915 | 1.41% |
| 2026-06-04 | 85.52 | 91.08 | 85.52 | 89.29 | 61.09 | qfq | 3,574,626 | 320,591,845 | 2.41% |
| 2026-06-03 | 82.27 | 88.28 | 81.50 | 87.19 | 59.66 | qfq | 4,923,056 | 415,852,284 | 8.00% |
| 2026-06-02 | 81.00 | 83.20 | 79.22 | 80.73 | 55.24 | qfq | 2,431,978 | 196,779,996 | 0.79% |
| 2026-06-01 | 85.05 | 85.05 | 80.00 | 80.10 | 54.81 | qfq | 2,938,959 | 241,084,013 | -6.37% |
| 2026-05-29 | 88.85 | 89.03 | 84.08 | 85.55 | 58.54 | qfq | 3,623,391 | 310,413,279 | -4.11% |
| 2026-05-28 | 88.01 | 90.37 | 86.04 | 89.22 | 61.05 | qfq | 3,900,195 | 345,137,064 | 1.36% |
| 2026-05-27 | 93.00 | 93.55 | 88.02 | 88.02 | 60.23 | qfq | 5,062,304 | 456,477,092 | -6.94% |
| 2026-05-26 | 92.43 | 98.95 | 90.94 | 94.58 | 64.71 | qfq | 4,517,121 | 427,641,173 | 0.89% |
| 2026-05-25 | 94.05 | 102.00 | 92.51 | 93.75 | 64.15 | qfq | 5,971,561 | 578,703,099 | -0.27% |
| 2026-05-22 | 91.00 | 95.00 | 88.51 | 94.00 | 64.32 | qfq | 5,424,604 | 494,458,144 | 3.30% |
| 2026-05-21 | 85.60 | 94.16 | 85.50 | 91.00 | 62.26 | qfq | 6,745,192 | 609,315,312 | 6.31% |
| 2026-05-20 | 87.00 | 87.20 | 83.34 | 85.60 | 58.57 | qfq | 2,896,600 | 245,850,236 | -1.35% |
| 2026-05-19 | 84.65 | 88.82 | 84.00 | 86.77 | 59.37 | qfq | 3,947,450 | 342,318,240 | 3.54% |
| 2026-05-18 | 82.90 | 85.99 | 81.38 | 83.80 | 57.34 | qfq | 5,435,690 | 454,360,657 | 1.09% |
| 2026-05-15 | 75.36 | 82.90 | 74.00 | 82.90 | 56.72 | qfq | 3,800,717 | 304,387,200 | 10.01% |
| 2026-05-14 | 79.15 | 79.36 | 74.75 | 75.36 | 51.56 | qfq | 2,513,338 | 191,551,589 | -4.02% |
| 2026-05-13 | 79.56 | 79.56 | 77.09 | 78.52 | 53.73 | qfq | 1,889,659 | 148,044,862 | -1.29% |
| 2026-05-12 | 81.47 | 81.47 | 79.00 | 79.55 | 54.43 | qfq | 2,394,180 | 191,096,912 | -2.36% |
| 2026-05-11 | 82.20 | 83.25 | 80.77 | 81.47 | 55.74 | qfq | 2,535,546 | 207,240,266 | -0.78% |
| 2026-05-08 | 81.01 | 82.99 | 80.10 | 82.11 | 56.18 | qfq | 2,835,029 | 232,103,519 | 1.37% |
| 2026-05-07 | 78.86 | 82.30 | 78.22 | 81.00 | 55.42 | qfq | 3,233,178 | 260,153,878 | 2.71% |
| 2026-05-06 | 79.80 | 80.44 | 78.00 | 78.86 | 53.96 | qfq | 1,814,290 | 143,120,068 | -0.95% |
| 2026-04-30 | 79.16 | 81.10 | 78.83 | 79.62 | 54.48 | qfq | 1,632,300 | 130,392,274 | 0.13% |
| 2026-04-29 | 76.78 | 81.86 | 76.20 | 79.52 | 54.41 | qfq | 2,369,821 | 186,949,283 | 2.00% |
| 2026-04-28 | 81.18 | 82.10 | 77.22 | 77.96 | 53.34 | qfq | 2,366,406 | 186,941,143 | -5.04% |
| 2026-04-27 | 81.70 | 83.04 | 81.10 | 82.10 | 56.17 | qfq | 1,867,198 | 153,087,878 | 0.50% |
| 2026-04-24 | 81.75 | 82.45 | 80.57 | 81.69 | 55.89 | qfq | 1,218,628 | 99,308,630 | -0.74% |
| 2026-04-23 | 85.00 | 85.01 | 81.53 | 82.30 | 56.31 | qfq | 1,614,200 | 133,327,418 | -2.71% |
| 2026-04-22 | 83.48 | 85.20 | 82.52 | 84.59 | 57.88 | qfq | 1,305,736 | 109,776,408 | 1.43% |
| 2026-04-21 | 83.74 | 84.57 | 82.21 | 83.40 | 57.06 | qfq | 1,640,200 | 136,424,257 | -0.77% |
| 2026-04-20 | 85.60 | 86.52 | 83.70 | 84.05 | 57.51 | qfq | 1,942,076 | 164,327,795 | -1.87% |
| 2026-04-17 | 86.13 | 86.98 | 83.88 | 85.65 | 58.60 | qfq | 2,134,445 | 182,535,220 | -0.43% |
| 2026-04-16 | 80.91 | 87.18 | 80.76 | 86.02 | 58.86 | qfq | 2,829,362 | 237,453,915 | 6.98% |
| 2026-04-15 | 79.92 | 82.29 | 79.92 | 80.41 | 55.02 | qfq | 1,525,169 | 123,982,921 | 0.01% |
| 2026-04-14 | 79.99 | 80.42 | 78.26 | 80.40 | 55.01 | qfq | 1,818,994 | 144,537,066 | 0.68% |
| 2026-04-13 | 82.00 | 82.47 | 79.00 | 79.86 | 54.64 | qfq | 1,816,300 | 146,396,402 | -3.78% |
| 2026-04-10 | 83.39 | 85.00 | 82.80 | 83.00 | 56.79 | qfq | 1,113,520 | 93,319,213 | -0.20% |
| 2026-04-09 | 84.11 | 84.11 | 82.05 | 83.17 | 56.91 | qfq | 1,261,150 | 104,687,290 | -1.79% |
| 2026-04-08 | 81.59 | 84.95 | 81.04 | 84.69 | 57.95 | qfq | 1,556,188 | 130,458,285 | 5.97% |
| 2026-04-07 | 79.07 | 80.57 | 79.01 | 79.92 | 54.68 | qfq | 857,759 | 68,451,390 | 0.74% |
| 2026-04-03 | 80.56 | 80.91 | 78.87 | 79.33 | 54.28 | qfq | 849,079 | 67,707,736 | -1.51% |
| 2026-04-02 | 82.15 | 82.30 | 79.30 | 80.55 | 55.11 | qfq | 1,378,300 | 111,020,587 | -1.90% |
| 2026-04-01 | 80.30 | 82.90 | 79.50 | 82.11 | 56.18 | qfq | 1,904,038 | 154,818,692 | 3.40% |
| 2026-03-31 | 80.00 | 80.91 | 78.68 | 79.41 | 54.33 | qfq | 1,090,465 | 87,100,767 | -0.79% |
| 2026-03-30 | 79.33 | 80.65 | 78.20 | 80.04 | 54.77 | qfq | 1,457,278 | 115,946,027 | -0.26% |
| 2026-03-27 | 78.92 | 80.90 | 78.20 | 80.25 | 54.91 | qfq | 1,647,317 | 131,466,275 | 1.13% |
| 2026-03-26 | 79.33 | 81.52 | 78.49 | 79.35 | 54.29 | qfq | 2,150,198 | 172,252,014 | 0.19% |
| 2026-03-25 | 78.64 | 79.79 | 76.88 | 79.20 | 54.19 | qfq | 1,725,017 | 135,071,479 | 3.08% |
| 2026-03-24 | 76.77 | 77.05 | 73.35 | 76.83 | 52.57 | qfq | 2,179,873 | 163,963,871 | 3.99% |
| 2026-03-23 | 77.33 | 77.36 | 73.55 | 73.88 | 50.55 | qfq | 2,848,200 | 213,942,047 | -4.94% |
| 2026-03-20 | 81.55 | 82.90 | 77.00 | 77.72 | 53.18 | qfq | 1,975,990 | 157,216,346 | -3.74% |
| 2026-03-19 | 82.00 | 83.00 | 80.40 | 80.74 | 55.24 | qfq | 1,889,100 | 153,916,210 | -3.15% |
| 2026-03-18 | 82.38 | 84.38 | 80.78 | 83.37 | 57.04 | qfq | 2,353,800 | 195,004,856 | 1.05% |
| 2026-03-17 | 86.75 | 86.75 | 82.24 | 82.50 | 56.45 | qfq | 1,699,045 | 142,630,626 | -3.82% |
| 2026-03-16 | 86.40 | 86.66 | 82.20 | 85.78 | 58.69 | qfq | 2,904,672 | 244,859,475 | -0.63% |
| 2026-03-13 | 89.48 | 89.62 | 85.67 | 86.32 | 59.06 | qfq | 1,640,370 | 143,058,654 | -2.71% |
| 2026-03-12 | 90.23 | 91.15 | 87.60 | 88.72 | 60.70 | qfq | 1,744,416 | 155,748,437 | -1.64% |
| 2026-03-11 | 92.30 | 92.61 | 90.20 | 90.20 | 61.72 | qfq | 1,528,000 | 139,356,463 | -2.14% |
| 2026-03-10 | 92.95 | 93.00 | 90.51 | 92.17 | 63.07 | qfq | 1,468,514 | 134,181,019 | 0.75% |
| 2026-03-09 | 90.20 | 92.00 | 88.28 | 91.48 | 62.59 | qfq | 2,052,307 | 185,339,148 | -1.42% |
| 2026-03-06 | 93.74 | 94.77 | 92.05 | 92.80 | 63.50 | qfq | 1,705,700 | 158,925,260 | -1.45% |
| 2026-03-05 | 95.33 | 96.28 | 93.00 | 94.17 | 64.43 | qfq | 1,102,950 | 104,159,751 | 0.07% |
| 2026-03-04 | 93.00 | 96.50 | 93.00 | 94.10 | 64.39 | qfq | 1,232,311 | 116,224,232 | -0.34% |
| 2026-03-03 | 97.79 | 100.96 | 94.10 | 94.42 | 64.60 | qfq | 2,152,746 | 208,798,933 | -3.31% |
| 2026-03-02 | 99.78 | 100.48 | 96.67 | 97.65 | 66.81 | qfq | 2,019,588 | 197,334,595 | -2.96% |
| 2026-02-27 | 100.24 | 102.30 | 99.66 | 100.63 | 68.85 | qfq | 1,264,369 | 127,176,035 | 0.25% |
| 2026-02-26 | 101.26 | 101.82 | 99.38 | 100.38 | 68.68 | qfq | 1,719,000 | 172,866,840 | -1.27% |
| 2026-02-25 | 102.72 | 102.72 | 100.50 | 101.67 | 69.57 | qfq | 1,119,088 | 113,549,588 | 0.05% |
| 2026-02-24 | 107.00 | 107.40 | 100.19 | 101.62 | 69.53 | qfq | 1,771,100 | 180,341,590 | -2.75% |
| 2026-02-13 | 104.10 | 106.86 | 103.00 | 104.49 | 71.49 | qfq | 1,163,799 | 122,019,724 | 0.01% |
| 2026-02-12 | 104.93 | 108.03 | 104.09 | 104.48 | 71.49 | qfq | 1,348,000 | 142,224,233 | -0.61% |
| 2026-02-11 | 104.86 | 106.49 | 103.13 | 105.12 | 71.93 | qfq | 2,157,500 | 226,277,126 | 0.25% |
| 2026-02-10 | 106.95 | 106.98 | 103.81 | 104.86 | 71.75 | qfq | 1,763,250 | 184,881,343 | -1.53% |
| 2026-02-09 | 108.00 | 108.95 | 101.42 | 106.49 | 72.86 | qfq | 3,155,520 | 329,294,486 | -1.00% |
| 2026-02-06 | 108.78 | 111.32 | 107.18 | 107.57 | 73.60 | qfq | 1,965,300 | 214,377,670 | -1.76% |
| 2026-02-05 | 111.08 | 111.09 | 107.59 | 109.50 | 74.92 | qfq | 1,751,396 | 191,731,230 | -1.42% |
| 2026-02-04 | 110.00 | 112.50 | 105.13 | 111.08 | 76.00 | qfq | 2,778,395 | 300,299,415 | 1.34% |
| 2026-02-03 | 110.02 | 110.02 | 105.50 | 109.61 | 75.00 | qfq | 3,028,992 | 326,657,711 | 1.94% |
| 2026-02-02 | 113.00 | 114.50 | 106.98 | 107.52 | 73.57 | qfq | 4,026,830 | 447,004,534 | -4.00% |
| 2026-01-30 | 120.00 | 120.30 | 108.77 | 112.00 | 76.63 | qfq | 4,425,300 | 500,801,852 | -6.45% |
| 2026-01-29 | 117.02 | 123.50 | 117.02 | 119.72 | 81.92 | qfq | 4,014,850 | 486,007,369 | 0.86% |
| 2026-01-28 | 119.55 | 123.86 | 116.13 | 118.70 | 81.22 | qfq | 2,843,115 | 337,287,244 | 0.59% |
| 2026-01-27 | 116.85 | 122.60 | 116.11 | 118.00 | 80.74 | qfq | 3,585,118 | 425,505,402 | 0.65% |
| 2026-01-26 | 119.34 | 124.58 | 116.00 | 117.24 | 80.22 | qfq | 5,766,169 | 691,032,359 | -2.79% |
| 2026-01-23 | 115.92 | 123.49 | 113.50 | 120.60 | 82.52 | qfq | 5,650,925 | 672,493,091 | 4.04% |
| 2026-01-22 | 106.56 | 115.92 | 104.00 | 115.92 | 79.32 | qfq | 4,997,676 | 564,623,871 | 10.00% |
| 2026-01-21 | 95.80 | 105.38 | 94.53 | 105.38 | 72.10 | qfq | 3,626,754 | 371,101,101 | 10.00% |
| 2026-01-20 | 92.87 | 96.95 | 91.43 | 95.80 | 65.55 | qfq | 3,367,474 | 317,654,575 | 3.68% |
| 2026-01-19 | 89.99 | 94.00 | 87.58 | 92.40 | 63.22 | qfq | 2,400,998 | 220,148,446 | 4.43% |
| 2026-01-16 | 84.30 | 89.88 | 83.78 | 88.48 | 60.54 | qfq | 2,781,948 | 242,866,389 | 5.81% |
| 2026-01-15 | 83.58 | 85.85 | 82.52 | 83.62 | 57.21 | qfq | 1,568,100 | 131,799,643 | -1.04% |
| 2026-01-14 | 85.30 | 86.30 | 81.50 | 84.50 | 57.82 | qfq | 2,607,150 | 217,503,117 | -0.94% |
| 2026-01-13 | 86.64 | 88.00 | 85.00 | 85.30 | 58.36 | qfq | 1,741,237 | 150,467,371 | -1.16% |
| 2026-01-12 | 86.30 | 87.39 | 83.88 | 86.30 | 59.05 | qfq | 2,096,967 | 179,473,463 | 0.00% |
| 2026-01-09 | 85.00 | 87.40 | 83.90 | 86.30 | 59.05 | qfq | 1,898,379 | 163,448,144 | 2.80% |
| 2026-01-08 | 86.86 | 87.63 | 83.38 | 83.95 | 57.44 | qfq | 2,435,610 | 206,388,917 | -3.45% |
| 2026-01-07 | 87.29 | 89.40 | 86.33 | 86.95 | 59.49 | qfq | 2,460,300 | 215,472,763 | -0.39% |
| 2026-01-06 | 93.01 | 93.03 | 86.02 | 87.29 | 59.73 | qfq | 4,140,958 | 366,014,173 | -5.97% |
| 2026-01-05 | 92.04 | 94.37 | 90.56 | 92.83 | 63.52 | qfq | 2,404,400 | 222,648,322 | 0.91% |
| 2025-12-31 | 91.69 | 92.50 | 90.35 | 91.99 | 62.94 | qfq | 1,497,629 | 136,799,827 | 0.33% |
| 2025-12-30 | 90.35 | 92.97 | 88.68 | 91.69 | 62.74 | qfq | 2,407,145 | 219,759,296 | 1.48% |
| 2025-12-29 | 85.90 | 92.52 | 85.52 | 90.35 | 61.82 | qfq | 3,215,289 | 288,602,169 | 6.04% |
| 2025-12-26 | 86.00 | 88.48 | 84.51 | 85.20 | 58.30 | qfq | 2,199,179 | 189,464,297 | -0.81% |
| 2025-12-25 | 79.49 | 86.50 | 79.49 | 85.90 | 58.78 | qfq | 3,337,508 | 278,811,315 | 7.59% |
| 2025-12-24 | 77.99 | 81.50 | 77.80 | 79.84 | 54.63 | qfq | 2,109,480 | 166,789,230 | 2.36% |
| 2025-12-23 | 78.78 | 78.79 | 77.51 | 78.00 | 53.37 | qfq | 817,316 | 63,682,450 | -1.04% |
| 2025-12-22 | 78.10 | 79.80 | 77.41 | 78.82 | 53.93 | qfq | 1,153,867 | 90,549,086 | 1.18% |
| 2025-12-19 | 79.10 | 80.20 | 77.07 | 77.90 | 53.30 | qfq | 1,197,201 | 93,780,476 | -1.05% |
| 2025-12-18 | 79.23 | 80.60 | 78.48 | 78.73 | 53.87 | qfq | 825,000 | 65,379,538 | -1.28% |
| 2025-12-17 | 78.62 | 79.87 | 78.32 | 79.75 | 54.57 | qfq | 739,900 | 58,563,497 | 1.83% |
| 2025-12-16 | 79.56 | 80.88 | 77.77 | 78.32 | 53.59 | qfq | 837,700 | 65,842,871 | -2.31% |
| 2025-12-15 | 81.00 | 82.58 | 79.05 | 80.17 | 54.85 | qfq | 1,085,311 | 87,486,682 | -1.76% |
| 2025-12-12 | 81.22 | 81.92 | 80.15 | 81.61 | 55.84 | qfq | 953,182 | 77,504,285 | 0.10% |
| 2025-12-11 | 82.36 | 83.60 | 81.10 | 81.53 | 55.78 | qfq | 884,813 | 72,519,489 | -1.03% |
| 2025-12-10 | 80.00 | 83.79 | 79.57 | 82.38 | 56.37 | qfq | 1,796,349 | 147,868,816 | 2.46% |
| 2025-12-09 | 81.26 | 81.96 | 80.20 | 80.40 | 55.01 | qfq | 1,093,250 | 88,411,840 | -1.66% |
| 2025-12-08 | 80.52 | 82.14 | 79.51 | 81.76 | 55.94 | qfq | 1,391,800 | 112,210,784 | 0.38% |
| 2025-12-05 | 80.40 | 83.69 | 79.28 | 81.45 | 55.73 | qfq | 1,815,300 | 148,707,066 | 1.32% |
| 2025-12-04 | 79.49 | 82.42 | 78.12 | 80.39 | 55.00 | qfq | 2,471,170 | 199,838,551 | 2.41% |
| 2025-12-03 | 78.80 | 81.60 | 78.00 | 78.50 | 53.71 | qfq | 2,218,619 | 177,782,683 | 0.54% |
| 2025-12-02 | 79.00 | 79.01 | 76.62 | 78.08 | 53.42 | qfq | 1,461,069 | 113,798,359 | -1.91% |
| 2025-12-01 | 77.93 | 80.85 | 77.00 | 79.60 | 54.46 | qfq | 2,440,518 | 193,473,011 | 3.14% |
| 2025-11-28 | 77.20 | 77.88 | 75.01 | 77.18 | 52.81 | qfq | 1,455,757 | 111,660,480 | 0.82% |
| 2025-11-27 | 76.26 | 77.68 | 75.50 | 76.55 | 52.38 | qfq | 1,448,900 | 111,352,511 | 0.33% |
| 2025-11-26 | 73.50 | 77.80 | 72.51 | 76.30 | 52.21 | qfq | 2,216,113 | 168,284,226 | 3.11% |
| 2025-11-25 | 72.99 | 74.53 | 72.08 | 74.00 | 50.46 | qfq | 1,224,818 | 90,186,063 | 2.75% |
| 2025-11-24 | 70.67 | 73.75 | 70.50 | 72.02 | 49.11 | qfq | 1,533,983 | 111,059,322 | 1.91% |
| 2025-11-21 | 71.78 | 73.22 | 70.01 | 70.67 | 48.19 | qfq | 1,783,600 | 126,958,578 | -3.52% |
| 2025-11-20 | 74.28 | 75.30 | 72.50 | 73.25 | 49.95 | qfq | 866,531 | 63,510,440 | -1.11% |
| 2025-11-19 | 76.54 | 76.64 | 73.88 | 74.07 | 50.51 | qfq | 1,307,926 | 97,787,994 | -2.85% |
| 2025-11-18 | 74.79 | 77.96 | 74.60 | 76.24 | 51.99 | qfq | 1,627,930 | 124,776,502 | 1.91% |
| 2025-11-17 | 74.10 | 77.50 | 73.00 | 74.81 | 51.01 | qfq | 2,236,300 | 169,947,589 | 1.00% |
| 2025-11-14 | 74.71 | 75.59 | 72.56 | 74.07 | 50.51 | qfq | 1,153,560 | 85,441,469 | -2.10% |
| 2025-11-13 | 74.45 | 76.80 | 73.13 | 75.66 | 51.59 | qfq | 1,539,556 | 115,914,636 | 1.34% |
| 2025-11-12 | 77.50 | 77.74 | 73.78 | 74.66 | 50.91 | qfq | 2,195,464 | 165,172,012 | -4.05% |
| 2025-11-11 | 79.06 | 79.31 | 76.04 | 77.81 | 53.06 | qfq | 2,116,899 | 164,334,714 | -1.43% |
| 2025-11-10 | 79.00 | 79.54 | 77.21 | 78.94 | 53.83 | qfq | 2,293,598 | 180,187,774 | 0.18% |
| 2025-11-07 | 82.42 | 83.00 | 78.67 | 78.80 | 53.73 | qfq | 3,413,139 | 272,360,011 | -4.39% |
| 2025-11-06 | 74.44 | 82.42 | 74.44 | 82.42 | 56.20 | qfq | 4,006,280 | 318,786,829 | 10.00% |
| 2025-11-05 | 72.85 | 75.25 | 71.30 | 74.93 | 51.10 | qfq | 1,964,608 | 144,909,608 | 1.95% |
| 2025-11-04 | 77.65 | 77.65 | 72.99 | 73.50 | 50.12 | qfq | 2,617,968 | 194,797,123 | -5.42% |
| 2025-11-03 | 79.00 | 80.00 | 76.89 | 77.71 | 52.99 | qfq | 2,624,220 | 204,926,929 | -1.28% |
| 2025-10-31 | 75.00 | 79.85 | 74.21 | 78.72 | 53.68 | qfq | 4,035,450 | 315,376,908 | 6.15% |
| 2025-10-30 | 74.60 | 77.50 | 73.87 | 74.16 | 50.57 | qfq | 2,435,600 | 183,104,699 | -1.51% |
| 2025-10-29 | 76.46 | 76.48 | 74.10 | 75.30 | 51.35 | qfq | 1,991,730 | 149,273,652 | -0.12% |
| 2025-10-28 | 77.32 | 77.42 | 74.00 | 75.39 | 51.41 | qfq | 3,273,400 | 247,156,937 | -2.34% |
| 2025-10-27 | 73.20 | 79.40 | 73.20 | 77.20 | 52.64 | qfq | 4,233,346 | 322,831,626 | 6.94% |
| 2025-10-24 | 71.50 | 72.89 | 71.18 | 72.19 | 49.23 | qfq | 1,384,969 | 99,671,338 | 1.32% |
| 2025-10-23 | 72.26 | 73.00 | 70.68 | 71.25 | 48.59 | qfq | 1,571,069 | 112,185,647 | -2.26% |
| 2025-10-22 | 73.42 | 75.49 | 72.49 | 72.90 | 49.71 | qfq | 2,334,349 | 172,959,098 | -0.69% |
| 2025-10-21 | 72.88 | 73.70 | 70.40 | 73.41 | 50.06 | qfq | 2,316,100 | 167,741,602 | 2.47% |
| 2025-10-20 | 71.20 | 72.47 | 70.51 | 71.64 | 48.85 | qfq | 1,962,220 | 140,239,458 | 2.20% |
| 2025-10-17 | 72.80 | 73.79 | 69.69 | 70.10 | 47.80 | qfq | 2,233,305 | 159,032,873 | -4.76% |
| 2025-10-16 | 72.80 | 76.43 | 72.48 | 73.60 | 50.19 | qfq | 3,154,740 | 234,610,161 | 0.96% |
| 2025-10-15 | 71.09 | 74.88 | 70.91 | 72.90 | 49.71 | qfq | 3,666,706 | 267,718,716 | 2.97% |
| 2025-10-14 | 76.00 | 76.66 | 70.35 | 70.80 | 48.28 | qfq | 3,747,721 | 273,411,389 | -6.16% |
| 2025-10-13 | 75.07 | 78.20 | 73.69 | 75.45 | 51.45 | qfq | 3,643,175 | 275,302,509 | -4.01% |
| 2025-10-10 | 80.90 | 82.98 | 78.08 | 78.60 | 53.60 | qfq | 2,907,100 | 233,180,064 | -3.79% |
| 2025-10-09 | 84.83 | 84.83 | 80.00 | 81.70 | 55.71 | qfq | 3,463,658 | 282,595,269 | -2.76% |
| 2025-09-30 | 88.01 | 88.20 | 83.00 | 84.02 | 57.29 | qfq | 4,185,991 | 355,266,632 | -3.94% |
| 2025-09-29 | 87.59 | 91.07 | 86.13 | 87.47 | 59.65 | qfq | 4,982,764 | 437,859,748 | -2.70% |
| 2025-09-26 | 85.22 | 93.74 | 85.22 | 89.90 | 61.30 | qfq | 9,027,181 | 818,227,885 | 5.49% |
| 2025-09-25 | 80.88 | 85.22 | 80.88 | 85.22 | 58.11 | qfq | 1,676,225 | 140,684,653 | 9.58% |
| 2025-09-24 | 75.73 | 81.30 | 74.37 | 77.77 | 52.83 | qfq | 5,534,951 | 437,175,643 | 2.32% |
| 2025-09-23 | 76.72 | 77.98 | 73.03 | 76.01 | 51.63 | qfq | 4,187,859 | 315,631,832 | -1.46% |
| 2025-09-22 | 72.64 | 78.28 | 72.18 | 77.14 | 52.40 | qfq | 4,373,189 | 333,657,712 | 6.87% |
| 2025-09-19 | 69.50 | 73.79 | 66.98 | 72.18 | 49.03 | qfq | 5,054,366 | 361,406,944 | 4.76% |
| 2025-09-18 | 73.00 | 74.41 | 67.90 | 68.90 | 46.80 | qfq | 6,934,662 | 492,505,702 | -2.13% |
| 2025-09-17 | 64.30 | 70.40 | 64.30 | 70.40 | 47.82 | qfq | 3,708,314 | 253,444,124 | 10.00% |
| 2025-09-16 | 61.87 | 64.35 | 61.00 | 64.00 | 43.47 | qfq | 3,794,520 | 238,451,471 | 3.46% |
| 2025-09-15 | 63.89 | 65.70 | 61.55 | 61.86 | 42.02 | qfq | 3,696,400 | 235,847,739 | -2.66% |
| 2025-09-12 | 66.50 | 67.40 | 63.21 | 63.55 | 43.17 | qfq | 2,759,800 | 177,793,523 | -3.32% |
| 2025-09-11 | 62.80 | 66.28 | 62.35 | 65.73 | 44.65 | qfq | 3,153,480 | 204,119,639 | 4.18% |
| 2025-09-10 | 62.00 | 64.89 | 62.00 | 63.09 | 42.86 | qfq | 2,971,235 | 189,326,856 | 1.97% |
| 2025-09-09 | 62.73 | 64.08 | 59.88 | 61.87 | 42.03 | qfq | 3,796,569 | 233,832,211 | -1.47% |
| 2025-09-08 | 62.47 | 64.17 | 60.67 | 62.79 | 42.65 | qfq | 2,846,200 | 179,282,906 | 2.50% |
| 2025-09-05 | 61.46 | 62.00 | 59.63 | 61.26 | 41.61 | qfq | 4,393,698 | 267,738,120 | -0.33% |
| 2025-09-04 | 66.14 | 66.68 | 60.01 | 61.46 | 41.75 | qfq | 4,460,747 | 280,355,605 | -7.30% |
| 2025-09-03 | 68.00 | 68.80 | 65.46 | 66.30 | 45.04 | qfq | 2,463,191 | 163,968,412 | -2.40% |
| 2025-09-02 | 67.00 | 69.98 | 64.53 | 67.93 | 46.14 | qfq | 4,281,960 | 286,999,514 | 1.45% |
| 2025-09-01 | 66.00 | 67.66 | 64.50 | 66.96 | 45.48 | qfq | 3,904,949 | 257,872,951 | 1.30% |
| 2025-08-29 | 64.42 | 67.18 | 61.51 | 66.10 | 44.90 | qfq | 4,473,681 | 289,930,461 | 2.61% |
| 2025-08-28 | 64.41 | 65.00 | 62.65 | 64.42 | 43.76 | qfq | 4,172,214 | 265,676,946 | -0.43% |
| 2025-08-27 | 65.86 | 67.87 | 64.70 | 64.70 | 43.95 | qfq | 3,645,849 | 240,591,066 | -1.85% |
| 2025-08-26 | 69.50 | 69.50 | 65.91 | 65.92 | 44.78 | qfq | 3,518,044 | 237,434,036 | -3.16% |
| 2025-08-25 | 64.90 | 70.58 | 64.50 | 68.07 | 46.24 | qfq | 3,887,274 | 262,975,639 | 4.74% |
| 2025-08-22 | 65.73 | 67.06 | 64.55 | 64.99 | 44.15 | qfq | 2,658,200 | 173,853,168 | -1.13% |
| 2025-08-21 | 62.80 | 67.22 | 62.80 | 65.73 | 44.65 | qfq | 3,098,035 | 203,508,649 | 2.37% |
| 2025-08-20 | 62.92 | 65.00 | 61.16 | 64.21 | 43.62 | qfq | 3,755,247 | 237,764,200 | 1.99% |
| 2025-08-19 | 57.35 | 63.08 | 56.38 | 62.96 | 42.77 | qfq | 3,825,143 | 230,194,553 | 9.78% |
| 2025-08-18 | 55.51 | 57.47 | 54.82 | 57.35 | 38.96 | qfq | 3,195,535 | 179,801,905 | 3.43% |
| 2025-08-15 | 52.48 | 55.77 | 52.48 | 55.45 | 37.67 | qfq | 2,624,215 | 143,684,454 | 4.56% |
| 2025-08-14 | 56.47 | 56.47 | 53.00 | 53.03 | 36.02 | qfq | 3,562,148 | 193,152,483 | -5.62% |
| 2025-08-13 | 54.20 | 56.78 | 53.98 | 56.19 | 38.17 | qfq | 4,160,836 | 229,818,220 | 3.69% |
| 2025-08-12 | 51.80 | 55.33 | 50.69 | 54.19 | 36.81 | qfq | 5,190,143 | 275,621,298 | 4.82% |
| 2025-08-11 | 50.50 | 52.11 | 49.49 | 51.70 | 35.12 | qfq | 2,746,847 | 141,198,365 | 2.38% |
| 2025-08-08 | 50.51 | 50.81 | 49.49 | 50.50 | 34.30 | qfq | 2,236,498 | 111,930,149 | -0.79% |
| 2025-08-07 | 50.00 | 51.97 | 50.00 | 50.90 | 34.58 | qfq | 3,835,209 | 196,693,288 | 2.25% |
| 2025-08-06 | 48.60 | 51.00 | 48.09 | 49.78 | 33.81 | qfq | 3,656,516 | 181,004,686 | 2.28% |
| 2025-08-05 | 49.70 | 50.20 | 48.01 | 48.67 | 33.06 | qfq | 2,613,992 | 127,693,980 | -1.42% |
| 2025-08-04 | 47.87 | 49.38 | 47.55 | 49.37 | 33.54 | qfq | 2,488,409 | 120,831,077 | 1.94% |
| 2025-08-01 | 48.45 | 50.40 | 47.80 | 48.43 | 32.90 | qfq | 3,768,509 | 183,343,278 | -0.04% |
| 2025-07-31 | 49.50 | 50.19 | 48.16 | 48.45 | 32.91 | qfq | 3,923,107 | 191,862,395 | -3.68% |
| 2025-07-30 | 51.74 | 52.31 | 49.20 | 50.30 | 34.17 | qfq | 4,798,005 | 242,221,909 | -1.95% |
| 2025-07-29 | 49.80 | 52.99 | 48.05 | 51.30 | 34.85 | qfq | 5,551,768 | 281,631,390 | 3.12% |
| 2025-07-28 | 47.66 | 51.11 | 47.55 | 49.75 | 33.79 | qfq | 4,739,700 | 236,227,504 | 4.08% |
| 2025-07-25 | 46.68 | 49.49 | 46.65 | 47.80 | 32.47 | qfq | 4,274,939 | 204,755,985 | 1.42% |
| 2025-07-24 | 47.26 | 48.30 | 46.64 | 47.13 | 32.01 | qfq | 3,747,266 | 176,883,602 | -1.26% |
| 2025-07-23 | 43.78 | 49.09 | 43.78 | 47.73 | 32.42 | qfq | 6,298,974 | 297,272,405 | 6.71% |
| 2025-07-22 | 46.41 | 46.69 | 44.30 | 44.73 | 30.38 | qfq | 4,678,033 | 211,419,386 | -4.57% |
| 2025-07-21 | 44.59 | 47.20 | 44.08 | 46.87 | 31.84 | qfq | 5,319,901 | 242,464,944 | 5.18% |
| 2025-07-18 | 44.40 | 45.22 | 43.66 | 44.56 | 30.27 | qfq | 3,608,400 | 159,789,129 | -0.20% |
| 2025-07-17 | 43.50 | 44.82 | 43.37 | 44.65 | 30.33 | qfq | 4,283,539 | 189,359,215 | 2.29% |
| 2025-07-16 | 43.33 | 44.71 | 42.30 | 43.65 | 29.65 | qfq | 5,185,369 | 225,875,013 | 0.79% |
| 2025-07-15 | 42.31 | 44.68 | 42.31 | 43.31 | 29.42 | qfq | 7,883,692 | 344,478,760 | 2.34% |
| 2025-07-14 | 39.50 | 42.37 | 39.50 | 42.32 | 28.75 | qfq | 7,144,032 | 293,886,271 | 7.11% |
| 2025-07-11 | 39.34 | 40.22 | 39.00 | 39.51 | 26.84 | qfq | 2,227,700 | 88,172,215 | 0.05% |
| 2025-07-10 | 40.26 | 40.51 | 39.15 | 39.49 | 26.82 | qfq | 3,394,134 | 134,218,469 | -2.73% |
| 2025-07-09 | 41.70 | 42.00 | 40.29 | 40.60 | 27.58 | qfq | 3,866,436 | 158,474,512 | -0.44% |
| 2025-07-08 | 40.02 | 41.36 | 40.00 | 40.78 | 27.70 | qfq | 4,018,276 | 163,504,036 | 0.89% |
| 2025-07-07 | 40.77 | 40.85 | 39.35 | 40.42 | 27.46 | qfq | 3,970,200 | 158,754,478 | -1.05% |
| 2025-07-04 | 41.51 | 42.21 | 40.68 | 40.85 | 27.75 | qfq | 3,856,365 | 158,437,898 | -2.46% |
| 2025-07-03 | 41.24 | 42.50 | 40.73 | 41.88 | 28.45 | qfq | 6,077,600 | 254,375,004 | 1.50% |
| 2025-07-02 | 41.87 | 43.00 | 40.86 | 41.26 | 28.03 | qfq | 7,680,112 | 320,520,067 | -2.44% |
| 2025-07-01 | 40.98 | 43.75 | 40.31 | 42.29 | 28.73 | qfq | 14,031,555 | 593,752,627 | 5.28% |
| 2025-06-30 | 36.74 | 40.17 | 36.74 | 40.17 | 27.29 | qfq | 4,940,310 | 191,503,905 | 9.99% |
| 2025-06-27 | 36.73 | 37.00 | 36.22 | 36.52 | 24.81 | qfq | 2,107,000 | 76,882,974 | 0.14% |
| 2025-06-26 | 36.89 | 37.00 | 36.43 | 36.47 | 24.77 | qfq | 2,462,900 | 90,259,522 | -1.91% |
| 2025-06-25 | 36.59 | 37.41 | 36.46 | 37.18 | 25.26 | qfq | 3,903,400 | 144,431,222 | 1.61% |
| 2025-06-24 | 35.67 | 37.11 | 35.43 | 36.59 | 24.85 | qfq | 4,596,860 | 168,152,055 | 2.81% |
| 2025-06-23 | 35.98 | 36.07 | 35.11 | 35.59 | 24.18 | qfq | 2,406,799 | 85,477,091 | -0.92% |
| 2025-06-20 | 36.04 | 36.71 | 35.81 | 35.92 | 24.40 | qfq | 1,994,700 | 71,916,423 | -1.32% |
| 2025-06-19 | 37.00 | 37.96 | 36.01 | 36.40 | 24.73 | qfq | 3,494,830 | 129,663,590 | -1.67% |
| 2025-06-18 | 36.90 | 37.31 | 36.34 | 37.02 | 25.15 | qfq | 2,194,700 | 80,751,121 | -0.48% |
| 2025-06-17 | 38.22 | 38.51 | 36.95 | 37.20 | 25.27 | qfq | 2,615,282 | 97,858,017 | -2.72% |
| 2025-06-16 | 37.87 | 38.48 | 37.81 | 38.24 | 25.98 | qfq | 2,626,167 | 100,105,326 | 0.03% |
| 2025-06-13 | 39.20 | 39.50 | 38.06 | 38.23 | 25.97 | qfq | 2,355,559 | 90,679,737 | -2.67% |
| 2025-06-12 | 38.51 | 39.51 | 38.51 | 39.28 | 26.68 | qfq | 2,588,920 | 101,495,022 | -1.23% |
| 2025-06-11 | 39.60 | 40.12 | 39.49 | 39.77 | 26.61 | qfq | 2,691,043 | 107,149,859 | 0.00% |
| 2025-06-10 | 40.48 | 40.83 | 39.09 | 39.77 | 26.61 | qfq | 4,276,074 | 170,166,990 | -1.85% |
| 2025-06-09 | 41.16 | 41.98 | 40.40 | 40.52 | 27.11 | qfq | 2,827,269 | 115,897,307 | -1.39% |
| 2025-06-06 | 41.79 | 41.81 | 40.81 | 41.09 | 27.49 | qfq | 2,357,890 | 97,155,776 | -1.68% |
| 2025-06-05 | 41.11 | 42.20 | 40.80 | 41.79 | 27.96 | qfq | 2,575,038 | 107,174,781 | 1.24% |
| 2025-06-04 | 41.40 | 41.80 | 40.97 | 41.28 | 27.62 | qfq | 2,481,400 | 102,324,414 | 0.58% |
| 2025-06-03 | 40.00 | 41.67 | 40.00 | 41.04 | 27.46 | qfq | 5,968,598 | 242,574,534 | 1.99% |
| 2025-05-30 | 41.69 | 41.75 | 39.95 | 40.24 | 26.92 | qfq | 5,208,697 | 210,948,483 | -4.03% |
| 2025-05-29 | 42.38 | 43.55 | 41.50 | 41.93 | 28.05 | qfq | 5,868,155 | 247,796,714 | -1.46% |
| 2025-05-28 | 41.25 | 43.58 | 40.90 | 42.55 | 28.47 | qfq | 7,628,419 | 324,752,924 | 3.45% |
| 2025-05-27 | 41.10 | 41.96 | 40.57 | 41.13 | 27.52 | qfq | 4,213,050 | 173,598,742 | -0.87% |
| 2025-05-26 | 42.58 | 42.58 | 41.17 | 41.49 | 27.76 | qfq | 6,046,199 | 252,015,878 | -2.40% |
| 2025-05-23 | 42.36 | 43.66 | 41.91 | 42.51 | 28.44 | qfq | 6,006,373 | 256,603,828 | -0.28% |
| 2025-05-22 | 42.36 | 44.02 | 41.88 | 42.63 | 28.52 | qfq | 7,793,847 | 333,722,167 | 1.28% |
| 2025-05-21 | 42.79 | 43.43 | 41.70 | 42.09 | 28.16 | qfq | 6,222,688 | 263,303,231 | -1.89% |
| 2025-05-20 | 44.88 | 45.20 | 42.43 | 42.90 | 28.70 | qfq | 9,613,156 | 417,792,253 | -5.26% |
| 2025-05-19 | 49.00 | 49.11 | 43.60 | 45.28 | 30.29 | qfq | 13,414,975 | 609,364,651 | -3.66% |
| 2025-05-16 | 42.90 | 47.00 | 42.90 | 47.00 | 31.44 | qfq | 4,289,575 | 195,901,474 | 9.99% |
| 2025-05-15 | 43.60 | 44.69 | 41.85 | 42.73 | 28.59 | qfq | 8,605,840 | 368,622,751 | -2.09% |
| 2025-05-14 | 42.15 | 45.40 | 41.67 | 43.64 | 29.20 | qfq | 12,702,391 | 548,901,341 | 2.51% |
| 2025-05-13 | 40.40 | 42.93 | 40.40 | 42.57 | 28.48 | qfq | 14,270,821 | 596,560,617 | 6.24% |
| 2025-05-12 | 38.01 | 40.76 | 37.26 | 40.07 | 26.81 | qfq | 15,655,962 | 620,190,804 | 7.57% |
| 2025-05-09 | 38.30 | 39.60 | 36.44 | 37.25 | 24.92 | qfq | 20,080,862 | 760,601,288 | -4.49% |
| 2025-05-08 | 40.01 | 44.99 | 38.98 | 39.00 | 26.09 | qfq | 25,394,666 | 1,061,753,072 | -4.83% |
| 2025-05-07 | 41.98 | 41.98 | 39.22 | 40.98 | 27.42 | qfq | 21,351,656 | 882,255,340 | 7.39% |
| 2025-05-06 | 35.99 | 38.16 | 35.60 | 38.16 | 25.53 | qfq | 6,895,929 | 256,832,524 | 10.00% |
| 2025-04-30 | 32.50 | 34.69 | 32.50 | 34.69 | 23.21 | qfq | 12,958,570 | 437,775,432 | 9.99% |
| 2025-04-29 | 30.43 | 31.54 | 30.10 | 31.54 | 21.10 | qfq | 5,280,790 | 164,414,251 | 10.01% |
| 2025-04-28 | 28.36 | 29.16 | 28.13 | 28.67 | 19.18 | qfq | 3,227,506 | 92,532,916 | 1.09% |
| 2025-04-25 | 28.71 | 29.05 | 28.27 | 28.36 | 18.97 | qfq | 3,568,023 | 101,886,763 | -2.44% |
| 2025-04-24 | 28.06 | 29.99 | 27.31 | 29.07 | 19.45 | qfq | 8,098,749 | 231,914,500 | 2.90% |
| 2025-04-23 | 26.27 | 28.51 | 26.02 | 28.25 | 18.90 | qfq | 7,014,450 | 194,964,704 | 8.99% |
| 2025-04-22 | 25.81 | 26.25 | 25.38 | 25.92 | 17.34 | qfq | 1,492,897 | 38,623,177 | 0.12% |
| 2025-04-21 | 24.58 | 26.30 | 24.57 | 25.89 | 17.32 | qfq | 2,676,116 | 68,902,122 | 4.40% |
| 2025-04-18 | 24.70 | 25.00 | 24.48 | 24.80 | 16.59 | qfq | 983,650 | 24,305,378 | 0.16% |
| 2025-04-17 | 24.62 | 25.02 | 24.32 | 24.76 | 16.57 | qfq | 1,251,800 | 31,055,963 | 0.65% |
| 2025-04-16 | 24.86 | 24.95 | 23.80 | 24.60 | 16.46 | qfq | 2,916,195 | 71,212,634 | -1.52% |
| 2025-04-15 | 25.04 | 25.53 | 24.80 | 24.98 | 16.71 | qfq | 2,460,400 | 61,691,477 | -0.20% |
| 2025-04-14 | 25.80 | 26.08 | 24.80 | 25.03 | 16.75 | qfq | 2,310,750 | 58,679,681 | -0.67% |
| 2025-04-11 | 25.00 | 25.50 | 23.99 | 25.20 | 16.86 | qfq | 1,617,030 | 40,698,351 | 1.37% |
| 2025-04-10 | 25.15 | 25.98 | 24.80 | 24.86 | 16.63 | qfq | 3,111,120 | 78,902,254 | 1.72% |
| 2025-04-09 | 22.60 | 24.78 | 21.20 | 24.44 | 16.35 | qfq | 4,433,501 | 103,001,231 | 5.89% |
| 2025-04-08 | 24.18 | 25.00 | 22.56 | 23.08 | 15.44 | qfq | 4,367,706 | 101,294,598 | -7.94% |
| 2025-04-07 | 25.53 | 26.00 | 25.07 | 25.07 | 16.77 | qfq | 1,394,000 | 35,102,337 | -10.01% |
| 2025-04-03 | 28.90 | 28.93 | 27.57 | 27.86 | 18.64 | qfq | 2,602,200 | 73,297,361 | -4.72% |
| 2025-04-02 | 28.37 | 29.78 | 28.35 | 29.24 | 19.56 | qfq | 1,791,169 | 52,378,570 | 2.96% |
| 2025-04-01 | 29.26 | 29.26 | 28.40 | 28.40 | 19.00 | qfq | 1,425,600 | 40,988,952 | -2.07% |
| 2025-03-31 | 28.89 | 29.26 | 28.21 | 29.00 | 19.40 | qfq | 1,748,486 | 50,183,925 | -0.92% |
| 2025-03-28 | 29.03 | 29.68 | 29.00 | 29.27 | 19.58 | qfq | 1,526,000 | 44,829,187 | 0.45% |
| 2025-03-27 | 29.47 | 29.73 | 28.83 | 29.14 | 19.50 | qfq | 1,414,800 | 41,429,134 | -1.72% |
| 2025-03-26 | 28.79 | 30.35 | 28.61 | 29.65 | 19.84 | qfq | 3,015,051 | 89,793,216 | 2.31% |
| 2025-03-25 | 29.24 | 29.94 | 28.80 | 28.98 | 19.39 | qfq | 3,078,400 | 90,150,553 | -0.89% |
| 2025-03-24 | 30.80 | 31.40 | 28.50 | 29.24 | 19.56 | qfq | 7,297,668 | 215,543,045 | -5.06% |
| 2025-03-21 | 32.70 | 33.97 | 30.68 | 30.80 | 20.61 | qfq | 9,215,708 | 297,515,752 | -3.05% |
| 2025-03-20 | 31.27 | 32.58 | 30.49 | 31.77 | 21.26 | qfq | 4,845,316 | 153,669,795 | 1.60% |
| 2025-03-19 | 32.07 | 32.30 | 30.91 | 31.27 | 20.92 | qfq | 4,161,345 | 130,546,364 | -3.46% |
| 2025-03-18 | 30.60 | 32.88 | 30.05 | 32.39 | 21.67 | qfq | 5,668,141 | 177,615,041 | 6.27% |
| 2025-03-17 | 29.96 | 30.56 | 29.01 | 30.48 | 20.39 | qfq | 2,521,199 | 75,780,694 | 2.25% |
| 2025-03-14 | 28.76 | 30.09 | 28.76 | 29.81 | 19.94 | qfq | 3,929,530 | 115,631,284 | 2.23% |
| 2025-03-13 | 31.23 | 31.44 | 28.96 | 29.16 | 19.51 | qfq | 4,718,594 | 139,768,068 | -7.25% |
| 2025-03-12 | 31.27 | 31.99 | 30.74 | 31.44 | 21.03 | qfq | 4,820,178 | 150,766,592 | 0.58% |
| 2025-03-11 | 31.60 | 32.16 | 30.91 | 31.26 | 20.91 | qfq | 3,071,049 | 96,410,683 | -3.61% |
| 2025-03-10 | 32.30 | 32.53 | 31.40 | 32.43 | 21.70 | qfq | 3,392,700 | 108,516,349 | 0.43% |
| 2025-03-07 | 32.16 | 32.78 | 31.81 | 32.29 | 21.60 | qfq | 3,538,444 | 114,286,364 | 0.40% |
| 2025-03-06 | 31.85 | 32.80 | 31.60 | 32.16 | 21.52 | qfq | 5,163,178 | 165,881,841 | 1.58% |
| 2025-03-05 | 31.91 | 32.22 | 31.40 | 31.66 | 21.18 | qfq | 3,997,245 | 126,754,371 | -0.19% |
| 2025-03-04 | 31.01 | 32.50 | 31.01 | 31.72 | 21.22 | qfq | 4,488,412 | 142,932,482 | 0.48% |
| 2025-03-03 | 31.39 | 32.46 | 30.38 | 31.57 | 21.12 | qfq | 5,854,285 | 184,188,647 | 1.87% |
| 2025-02-28 | 34.08 | 34.08 | 30.91 | 30.99 | 20.73 | qfq | 6,768,803 | 214,686,540 | -9.76% |
| 2025-02-27 | 33.22 | 34.38 | 32.69 | 34.34 | 22.97 | qfq | 8,314,163 | 280,547,762 | 3.34% |
| 2025-02-26 | 34.00 | 35.55 | 32.69 | 33.23 | 22.23 | qfq | 9,374,683 | 318,278,481 | -0.60% |
| 2025-02-25 | 29.30 | 33.43 | 29.00 | 33.43 | 22.37 | qfq | 6,181,491 | 197,489,661 | 10.00% |
| 2025-02-24 | 31.64 | 31.64 | 29.51 | 30.39 | 20.33 | qfq | 5,389,799 | 163,425,317 | -3.55% |
| 2025-02-21 | 30.18 | 32.32 | 29.62 | 31.51 | 21.08 | qfq | 6,876,090 | 214,693,382 | 3.45% |
| 2025-02-20 | 28.72 | 30.80 | 28.71 | 30.46 | 20.38 | qfq | 8,061,552 | 241,127,369 | 6.35% |
| 2025-02-19 | 27.70 | 28.98 | 27.32 | 28.64 | 19.16 | qfq | 7,090,013 | 201,858,665 | 2.58% |
| 2025-02-18 | 26.78 | 28.20 | 26.35 | 27.92 | 18.68 | qfq | 8,704,665 | 238,231,052 | 3.22% |
| 2025-02-17 | 26.23 | 27.19 | 25.91 | 27.05 | 18.10 | qfq | 4,560,857 | 120,841,462 | 1.88% |
| 2025-02-14 | 26.73 | 27.47 | 26.17 | 26.55 | 17.76 | qfq | 5,488,263 | 146,669,693 | -1.23% |
| 2025-02-13 | 27.56 | 27.77 | 26.73 | 26.88 | 17.98 | qfq | 5,649,278 | 153,239,441 | -2.54% |
| 2025-02-12 | 25.40 | 27.96 | 25.01 | 27.58 | 18.45 | qfq | 8,924,619 | 239,347,801 | 7.23% |
| 2025-02-11 | 25.68 | 26.02 | 25.40 | 25.72 | 17.21 | qfq | 2,663,160 | 68,394,881 | 0.59% |
| 2025-02-10 | 25.86 | 26.25 | 25.25 | 25.57 | 17.11 | qfq | 3,803,368 | 97,349,326 | -1.65% |
| 2025-02-07 | 25.00 | 26.95 | 24.75 | 26.00 | 17.39 | qfq | 6,662,938 | 171,984,756 | 4.71% |
| 2025-02-06 | 23.72 | 24.96 | 23.72 | 24.83 | 16.61 | qfq | 3,046,520 | 74,804,394 | 4.33% |
| 2025-02-05 | 24.09 | 24.25 | 23.42 | 23.80 | 15.92 | qfq | 1,405,766 | 33,470,267 | -1.20% |
| 2025-01-27 | 24.53 | 24.77 | 24.06 | 24.09 | 16.12 | qfq | 1,579,200 | 38,458,977 | -1.79% |
| 2025-01-24 | 23.62 | 24.58 | 23.62 | 24.53 | 16.41 | qfq | 2,256,650 | 54,750,757 | 2.59% |
| 2025-01-23 | 23.77 | 24.70 | 23.72 | 23.91 | 16.00 | qfq | 2,522,797 | 60,756,717 | 0.67% |
| 2025-01-22 | 24.15 | 24.15 | 23.61 | 23.75 | 15.89 | qfq | 1,254,700 | 29,874,683 | -1.25% |
| 2025-01-21 | 23.78 | 24.19 | 23.37 | 24.05 | 16.09 | qfq | 1,922,572 | 45,730,116 | 1.69% |
| 2025-01-20 | 23.63 | 24.08 | 23.55 | 23.65 | 15.76 | qfq | 1,256,750 | 29,870,417 | 0.42% |
| 2025-01-17 | 23.34 | 23.70 | 23.10 | 23.55 | 15.69 | qfq | 1,160,059 | 27,243,882 | 1.03% |
| 2025-01-16 | 23.48 | 23.78 | 23.06 | 23.31 | 15.53 | qfq | 1,559,814 | 36,486,870 | -1.19% |
| 2025-01-15 | 23.62 | 23.86 | 23.24 | 23.59 | 15.72 | qfq | 1,979,328 | 46,730,733 | 0.81% |
| 2025-01-14 | 22.03 | 23.40 | 22.03 | 23.40 | 15.59 | qfq | 2,749,569 | 63,148,935 | 6.22% |
| 2025-01-13 | 21.80 | 22.37 | 21.51 | 22.03 | 14.68 | qfq | 1,273,322 | 27,980,770 | -0.14% |
| 2025-01-10 | 22.00 | 22.69 | 21.97 | 22.06 | 14.70 | qfq | 1,651,600 | 36,894,689 | 0.05% |
| 2025-01-09 | 21.82 | 22.18 | 21.70 | 22.05 | 14.69 | qfq | 1,234,730 | 27,083,762 | 1.10% |
| 2025-01-08 | 21.74 | 21.88 | 21.13 | 21.81 | 14.53 | qfq | 957,627 | 20,650,420 | 0.51% |
| 2025-01-07 | 21.52 | 21.74 | 21.23 | 21.70 | 14.46 | qfq | 1,049,576 | 22,599,418 | 1.07% |
| 2025-01-06 | 21.68 | 22.01 | 21.10 | 21.47 | 14.30 | qfq | 1,327,743 | 28,682,176 | -0.37% |
| 2025-01-03 | 22.27 | 22.57 | 21.50 | 21.55 | 14.36 | qfq | 1,494,383 | 32,815,912 | -3.23% |
| 2025-01-02 | 22.90 | 23.06 | 22.10 | 22.27 | 14.84 | qfq | 1,419,141 | 31,998,613 | -2.84% |
| 2024-12-31 | 23.33 | 23.48 | 22.79 | 22.92 | 15.27 | qfq | 1,196,590 | 27,584,602 | -1.67% |
| 2024-12-30 | 23.45 | 23.48 | 22.80 | 23.31 | 15.53 | qfq | 1,187,290 | 27,604,329 | -0.60% |
| 2024-12-27 | 23.54 | 23.63 | 23.28 | 23.45 | 15.62 | qfq | 1,395,470 | 32,760,847 | -0.42% |
| 2024-12-26 | 23.23 | 23.94 | 22.78 | 23.55 | 15.69 | qfq | 1,722,636 | 40,487,104 | 2.39% |
| 2024-12-25 | 23.15 | 23.31 | 22.56 | 23.00 | 15.32 | qfq | 1,282,159 | 29,431,092 | -1.08% |
| 2024-12-24 | 22.90 | 23.45 | 22.88 | 23.25 | 15.49 | qfq | 1,857,930 | 43,088,917 | 1.84% |
| 2024-12-23 | 23.79 | 23.79 | 22.80 | 22.83 | 15.21 | qfq | 1,963,400 | 45,588,025 | -3.59% |
| 2024-12-20 | 23.34 | 24.00 | 23.34 | 23.68 | 15.78 | qfq | 1,728,300 | 41,023,323 | 0.77% |
| 2024-12-19 | 23.01 | 23.59 | 23.01 | 23.50 | 15.66 | qfq | 1,350,367 | 31,501,326 | 0.21% |
| 2024-12-18 | 23.80 | 23.80 | 23.21 | 23.45 | 15.62 | qfq | 1,425,728 | 33,506,397 | -0.38% |
| 2024-12-17 | 24.58 | 24.86 | 23.42 | 23.54 | 15.68 | qfq | 2,921,287 | 69,965,520 | -4.43% |
| 2024-12-16 | 24.79 | 24.90 | 24.21 | 24.63 | 16.41 | qfq | 2,196,527 | 53,728,497 | -0.81% |
| 2024-12-13 | 25.16 | 25.46 | 24.74 | 24.83 | 16.54 | qfq | 3,275,300 | 82,055,829 | -1.94% |
| 2024-12-12 | 25.50 | 25.58 | 24.86 | 25.32 | 16.87 | qfq | 3,808,931 | 95,738,051 | -1.09% |
| 2024-12-11 | 25.47 | 26.06 | 25.28 | 25.60 | 17.05 | qfq | 4,215,395 | 107,904,757 | -0.43% |
| 2024-12-10 | 26.00 | 26.49 | 25.63 | 25.71 | 17.13 | qfq | 6,429,151 | 166,967,819 | 0.55% |
| 2024-12-09 | 26.13 | 26.39 | 24.80 | 25.57 | 17.03 | qfq | 7,460,672 | 191,387,293 | -4.52% |
| 2024-12-06 | 25.89 | 27.90 | 25.00 | 26.78 | 17.84 | qfq | 12,564,884 | 327,237,723 | 3.60% |
| 2024-12-05 | 23.76 | 25.85 | 23.71 | 25.85 | 17.22 | qfq | 10,147,420 | 257,248,546 | 10.00% |
| 2024-12-04 | 22.99 | 24.56 | 22.68 | 23.50 | 15.66 | qfq | 3,852,618 | 91,569,839 | 1.42% |
| 2024-12-03 | 23.07 | 23.50 | 22.91 | 23.17 | 15.44 | qfq | 1,470,560 | 34,103,530 | 0.78% |
| 2024-12-02 | 22.85 | 23.10 | 22.62 | 22.99 | 15.32 | qfq | 1,490,567 | 34,022,961 | 0.83% |
| 2024-11-29 | 21.90 | 22.80 | 21.90 | 22.80 | 15.19 | qfq | 1,670,019 | 37,467,907 | 3.31% |
| 2024-11-28 | 22.59 | 22.68 | 21.93 | 22.07 | 14.70 | qfq | 1,690,637 | 37,621,520 | -2.69% |
| 2024-11-27 | 22.76 | 22.92 | 21.91 | 22.68 | 15.11 | qfq | 1,481,600 | 33,066,428 | 0.09% |
| 2024-11-26 | 22.88 | 23.29 | 22.61 | 22.66 | 15.10 | qfq | 894,702 | 20,466,747 | -1.65% |
| 2024-11-25 | 22.99 | 23.60 | 22.81 | 23.04 | 15.35 | qfq | 1,400,087 | 32,378,647 | 0.22% |
| 2024-11-22 | 23.65 | 23.80 | 22.90 | 22.99 | 15.32 | qfq | 1,954,217 | 45,634,606 | -2.38% |
| 2024-11-21 | 22.91 | 23.68 | 22.91 | 23.55 | 15.69 | qfq | 1,915,897 | 44,777,021 | 2.30% |
| 2024-11-20 | 23.06 | 23.10 | 22.73 | 23.02 | 15.34 | qfq | 1,184,930 | 27,200,971 | -0.13% |
| 2024-11-19 | 22.40 | 23.08 | 22.40 | 23.05 | 15.36 | qfq | 1,208,375 | 27,539,079 | 3.32% |
| 2024-11-18 | 22.63 | 23.07 | 22.19 | 22.31 | 14.86 | qfq | 1,398,566 | 31,527,351 | -0.98% |
| 2024-11-15 | 22.92 | 23.24 | 22.50 | 22.53 | 15.01 | qfq | 1,019,240 | 23,308,548 | -1.74% |
| 2024-11-14 | 23.86 | 23.86 | 22.91 | 22.93 | 15.28 | qfq | 1,375,650 | 32,032,549 | -3.70% |
| 2024-11-13 | 23.36 | 23.97 | 23.07 | 23.81 | 15.86 | qfq | 1,330,136 | 31,352,217 | 0.63% |
| 2024-11-12 | 23.77 | 24.43 | 23.50 | 23.66 | 15.76 | qfq | 2,397,862 | 57,497,412 | 0.00% |
| 2024-11-11 | 23.23 | 23.68 | 23.03 | 23.66 | 15.76 | qfq | 1,319,637 | 30,979,004 | 1.46% |
| 2024-11-08 | 23.52 | 23.65 | 23.17 | 23.32 | 15.54 | qfq | 1,878,101 | 43,883,635 | -0.21% |
| 2024-11-07 | 22.76 | 23.43 | 22.52 | 23.37 | 15.57 | qfq | 1,796,676 | 41,523,875 | 2.68% |
| 2024-11-06 | 22.85 | 23.15 | 22.62 | 22.76 | 15.16 | qfq | 1,754,200 | 40,202,624 | -0.35% |
| 2024-11-05 | 22.74 | 22.86 | 22.22 | 22.84 | 15.22 | qfq | 1,909,945 | 43,238,286 | 0.62% |
| 2024-11-04 | 22.28 | 22.79 | 22.20 | 22.70 | 15.12 | qfq | 1,656,135 | 37,430,216 | 2.25% |
| 2024-11-01 | 22.66 | 22.76 | 22.01 | 22.20 | 14.79 | qfq | 1,638,080 | 36,455,504 | -2.03% |
| 2024-10-31 | 22.67 | 23.13 | 22.49 | 22.66 | 15.10 | qfq | 1,644,451 | 37,317,673 | 0.49% |
| 2024-10-30 | 22.77 | 23.03 | 22.05 | 22.55 | 15.02 | qfq | 1,928,667 | 43,429,525 | -0.62% |
| 2024-10-29 | 23.45 | 23.48 | 22.69 | 22.69 | 15.12 | qfq | 1,445,568 | 33,274,784 | -2.49% |
| 2024-10-28 | 23.39 | 23.60 | 22.79 | 23.27 | 15.50 | qfq | 2,020,799 | 46,972,126 | -0.13% |
| 2024-10-25 | 23.07 | 23.56 | 22.91 | 23.30 | 15.52 | qfq | 1,806,659 | 41,863,764 | 1.00% |
| 2024-10-24 | 22.84 | 23.30 | 22.78 | 23.07 | 15.37 | qfq | 1,177,700 | 27,221,487 | 1.01% |
| 2024-10-23 | 22.80 | 23.38 | 22.50 | 22.84 | 15.22 | qfq | 1,691,539 | 38,976,148 | 0.18% |
| 2024-10-22 | 22.49 | 23.00 | 22.31 | 22.80 | 15.19 | qfq | 1,310,593 | 29,830,036 | 1.60% |
| 2024-10-21 | 22.60 | 22.60 | 22.01 | 22.44 | 14.95 | qfq | 1,655,350 | 37,003,094 | -0.71% |
| 2024-10-18 | 22.06 | 22.74 | 22.02 | 22.60 | 14.92 | qfq | 2,080,474 | 46,892,179 | 1.94% |
| 2024-10-17 | 21.78 | 22.53 | 21.78 | 22.17 | 14.64 | qfq | 1,295,800 | 28,702,078 | 1.79% |
| 2024-10-16 | 21.58 | 22.14 | 21.41 | 21.78 | 14.38 | qfq | 923,339 | 20,186,485 | 0.00% |
| 2024-10-15 | 21.98 | 22.35 | 21.78 | 21.78 | 14.38 | qfq | 1,398,159 | 30,717,447 | -1.89% |
| 2024-10-14 | 22.30 | 22.38 | 21.65 | 22.20 | 14.66 | qfq | 2,589,630 | 57,030,153 | -0.45% |
| 2024-10-11 | 21.76 | 23.52 | 21.23 | 22.30 | 14.72 | qfq | 3,951,081 | 87,435,029 | 2.67% |
| 2024-10-10 | 22.29 | 22.76 | 21.60 | 21.72 | 14.34 | qfq | 2,272,138 | 50,245,731 | -0.91% |
| 2024-10-09 | 22.97 | 23.36 | 21.92 | 21.92 | 14.47 | qfq | 2,972,497 | 67,514,887 | -7.35% |
| 2024-10-08 | 24.82 | 24.83 | 22.43 | 23.66 | 15.62 | qfq | 4,027,870 | 95,054,211 | 4.83% |
| 2024-09-30 | 21.78 | 22.75 | 21.20 | 22.57 | 14.90 | qfq | 3,683,211 | 81,485,352 | 6.97% |
| 2024-09-27 | 20.60 | 21.10 | 20.38 | 21.10 | 13.93 | qfq | 1,165,500 | 24,193,754 | 3.89% |
| 2024-09-26 | 19.82 | 20.39 | 19.77 | 20.31 | 13.41 | qfq | 852,365 | 17,174,305 | 2.27% |
| 2024-09-25 | 20.17 | 20.29 | 19.82 | 19.86 | 13.11 | qfq | 1,269,130 | 25,453,354 | -0.30% |
| 2024-09-24 | 19.65 | 19.95 | 19.30 | 19.92 | 13.15 | qfq | 1,012,900 | 19,925,133 | 2.10% |
| 2024-09-23 | 19.32 | 19.68 | 19.32 | 19.51 | 12.88 | qfq | 536,300 | 10,440,686 | -0.36% |
| 2024-09-20 | 19.60 | 19.77 | 19.32 | 19.58 | 12.93 | qfq | 581,100 | 11,373,755 | -0.25% |
| 2024-09-19 | 19.56 | 19.85 | 19.35 | 19.63 | 12.96 | qfq | 732,900 | 14,400,722 | 0.36% |
| 2024-09-18 | 19.36 | 19.66 | 19.12 | 19.56 | 12.92 | qfq | 831,124 | 16,152,931 | 1.03% |
| 2024-09-13 | 19.75 | 19.77 | 19.34 | 19.36 | 12.78 | qfq | 913,824 | 17,825,992 | -2.22% |
| 2024-09-12 | 19.96 | 20.24 | 19.77 | 19.80 | 13.07 | qfq | 752,800 | 15,026,614 | -1.25% |
| 2024-09-11 | 19.66 | 20.13 | 19.65 | 20.05 | 13.24 | qfq | 966,136 | 19,316,753 | 1.01% |
| 2024-09-10 | 19.73 | 19.90 | 19.64 | 19.85 | 13.11 | qfq | 669,720 | 13,249,601 | 0.25% |
| 2024-09-09 | 19.72 | 20.00 | 19.57 | 19.80 | 13.07 | qfq | 963,321 | 19,081,959 | -0.05% |
| 2024-09-06 | 20.07 | 20.39 | 19.70 | 19.81 | 13.08 | qfq | 1,030,621 | 20,604,350 | -2.03% |
| 2024-09-05 | 20.28 | 20.29 | 19.95 | 20.22 | 13.35 | qfq | 863,476 | 17,408,124 | 0.95% |
| 2024-09-04 | 19.87 | 20.30 | 19.79 | 20.03 | 13.23 | qfq | 1,224,586 | 24,606,161 | 0.05% |
| 2024-09-03 | 19.40 | 20.08 | 19.26 | 20.02 | 13.22 | qfq | 1,659,526 | 32,949,206 | 2.88% |
| 2024-09-02 | 19.06 | 19.65 | 19.06 | 19.46 | 12.85 | qfq | 2,592,808 | 50,468,975 | 2.26% |
| 2024-08-30 | 19.50 | 19.50 | 18.89 | 19.03 | 12.57 | qfq | 3,631,085 | 69,794,172 | -2.66% |
| 2024-08-29 | 18.67 | 19.56 | 18.40 | 19.55 | 12.91 | qfq | 4,919,326 | 94,470,749 | 9.96% |
| 2024-08-28 | 17.26 | 17.82 | 17.26 | 17.78 | 11.74 | qfq | 510,000 | 9,010,387 | 2.13% |
| 2024-08-27 | 17.33 | 17.52 | 17.21 | 17.41 | 11.50 | qfq | 322,897 | 5,615,959 | 0.00% |
| 2024-08-26 | 17.48 | 17.54 | 17.25 | 17.41 | 11.50 | qfq | 318,024 | 5,515,763 | 0.12% |
| 2024-08-23 | 17.55 | 17.55 | 17.23 | 17.39 | 11.48 | qfq | 431,900 | 7,498,613 | 0.00% |
| 2024-08-22 | 17.65 | 17.83 | 17.27 | 17.39 | 11.48 | qfq | 502,400 | 8,775,139 | -1.47% |
| 2024-08-21 | 17.46 | 17.72 | 17.41 | 17.65 | 11.65 | qfq | 468,390 | 8,224,669 | 0.28% |
| 2024-08-20 | 18.11 | 18.11 | 17.42 | 17.60 | 11.62 | qfq | 927,700 | 16,340,335 | -2.76% |
| 2024-08-19 | 18.19 | 18.36 | 18.00 | 18.10 | 11.95 | qfq | 497,630 | 9,032,387 | -0.49% |
| 2024-08-16 | 18.28 | 18.49 | 18.13 | 18.19 | 12.01 | qfq | 540,000 | 9,853,333 | -1.20% |
| 2024-08-15 | 18.26 | 18.74 | 18.10 | 18.41 | 12.16 | qfq | 922,397 | 16,984,026 | 1.04% |
| 2024-08-14 | 18.34 | 18.40 | 18.15 | 18.22 | 12.03 | qfq | 326,240 | 5,955,997 | -0.44% |
| 2024-08-13 | 18.35 | 18.41 | 18.08 | 18.30 | 12.08 | qfq | 500,900 | 9,119,286 | -0.27% |
| 2024-08-12 | 18.08 | 18.54 | 18.01 | 18.35 | 12.12 | qfq | 673,209 | 12,309,318 | 0.71% |
| 2024-08-09 | 18.15 | 18.35 | 18.06 | 18.22 | 12.03 | qfq | 901,900 | 16,440,381 | -0.11% |
| 2024-08-08 | 18.88 | 18.90 | 18.15 | 18.24 | 12.04 | qfq | 1,971,085 | 36,101,097 | -4.15% |
| 2024-08-07 | 17.85 | 19.76 | 17.76 | 19.03 | 12.57 | qfq | 2,769,725 | 53,030,286 | 5.96% |
| 2024-08-06 | 18.85 | 18.85 | 17.75 | 17.96 | 11.86 | qfq | 559,109 | 10,022,938 | 1.99% |
| 2024-08-05 | 17.90 | 18.19 | 17.58 | 17.61 | 11.63 | qfq | 519,500 | 9,274,902 | -1.78% |
| 2024-08-02 | 18.20 | 18.30 | 17.82 | 17.93 | 11.84 | qfq | 506,084 | 9,135,984 | -1.91% |
| 2024-08-01 | 18.23 | 18.39 | 18.18 | 18.28 | 12.07 | qfq | 509,100 | 9,309,881 | 0.61% |
| 2024-07-31 | 17.65 | 18.29 | 17.42 | 18.17 | 12.00 | qfq | 624,052 | 11,295,643 | 2.95% |
| 2024-07-30 | 17.76 | 17.78 | 17.47 | 17.65 | 11.65 | qfq | 331,967 | 5,851,819 | -0.56% |
| 2024-07-29 | 18.10 | 18.17 | 17.74 | 17.75 | 11.72 | qfq | 400,919 | 7,152,920 | -1.11% |
| 2024-07-26 | 17.58 | 18.19 | 17.50 | 17.95 | 11.85 | qfq | 636,495 | 11,414,083 | 1.99% |
| 2024-07-25 | 17.20 | 17.65 | 17.08 | 17.60 | 11.62 | qfq | 385,476 | 6,731,783 | 1.79% |
| 2024-07-24 | 17.70 | 17.78 | 17.20 | 17.29 | 11.42 | qfq | 809,200 | 14,089,494 | -2.81% |
| 2024-07-23 | 18.02 | 18.17 | 17.77 | 17.79 | 11.75 | qfq | 415,892 | 7,442,605 | -1.50% |
| 2024-07-22 | 18.08 | 18.22 | 17.87 | 18.06 | 11.93 | qfq | 380,300 | 6,851,829 | -0.44% |
| 2024-07-19 | 17.82 | 18.46 | 17.82 | 18.14 | 11.98 | qfq | 529,348 | 9,618,869 | 1.28% |
| 2024-07-18 | 17.90 | 18.00 | 17.65 | 17.91 | 11.83 | qfq | 518,462 | 9,243,998 | -0.67% |
| 2024-07-17 | 18.24 | 18.37 | 17.93 | 18.03 | 11.91 | qfq | 464,019 | 8,370,335 | -1.85% |
| 2024-07-16 | 18.68 | 18.68 | 18.31 | 18.37 | 12.13 | qfq | 333,110 | 6,127,601 | -0.76% |
| 2024-07-15 | 18.81 | 18.81 | 18.40 | 18.51 | 12.22 | qfq | 395,350 | 7,317,675 | -1.59% |
| 2024-07-12 | 18.78 | 18.93 | 18.60 | 18.81 | 12.42 | qfq | 435,909 | 8,178,197 | 0.05% |
| 2024-07-11 | 18.55 | 18.86 | 18.49 | 18.80 | 12.41 | qfq | 723,500 | 13,518,552 | 2.56% |
| 2024-07-10 | 18.32 | 18.62 | 18.23 | 18.33 | 12.10 | qfq | 453,600 | 8,353,903 | 0.05% |
| 2024-07-09 | 18.00 | 18.36 | 17.65 | 18.32 | 12.10 | qfq | 875,982 | 15,780,620 | 1.61% |
| 2024-07-08 | 18.33 | 18.58 | 17.97 | 18.03 | 11.91 | qfq | 647,220 | 11,758,053 | -2.12% |
| 2024-07-05 | 18.38 | 18.58 | 18.23 | 18.42 | 12.16 | qfq | 556,262 | 10,220,618 | -0.86% |
| 2024-07-04 | 19.05 | 19.31 | 18.36 | 18.58 | 12.27 | qfq | 912,643 | 17,081,861 | -2.88% |
| 2024-07-03 | 19.62 | 19.79 | 19.00 | 19.13 | 12.63 | qfq | 821,423 | 15,821,322 | -2.79% |
| 2024-07-02 | 19.80 | 19.95 | 19.64 | 19.68 | 12.99 | qfq | 356,730 | 7,050,452 | -0.61% |
| 2024-07-01 | 20.06 | 20.11 | 19.64 | 19.80 | 13.07 | qfq | 630,610 | 12,470,765 | -0.65% |
| 2024-06-28 | 19.56 | 20.12 | 19.42 | 19.93 | 13.16 | qfq | 816,500 | 16,273,487 | 1.17% |
| 2024-06-27 | 19.92 | 20.04 | 19.57 | 19.70 | 13.01 | qfq | 625,300 | 12,341,412 | -1.10% |
| 2024-06-26 | 19.80 | 19.97 | 19.30 | 19.92 | 13.15 | qfq | 633,398 | 12,487,619 | 2.47% |
| 2024-06-25 | 19.12 | 19.90 | 19.12 | 19.44 | 12.84 | qfq | 796,200 | 15,589,763 | 0.36% |
| 2024-06-24 | 20.16 | 20.16 | 19.30 | 19.37 | 12.79 | qfq | 1,321,317 | 25,774,239 | -4.35% |
| 2024-06-21 | 20.00 | 20.29 | 19.56 | 20.25 | 13.37 | qfq | 1,041,500 | 20,904,854 | 1.50% |
| 2024-06-20 | 20.19 | 20.25 | 19.80 | 19.95 | 13.17 | qfq | 671,400 | 13,400,404 | -1.92% |
| 2024-06-19 | 20.33 | 20.44 | 20.10 | 20.34 | 13.43 | qfq | 636,100 | 12,916,930 | 0.00% |
| 2024-06-18 | 20.17 | 20.41 | 20.00 | 20.34 | 13.43 | qfq | 712,200 | 14,414,917 | 1.04% |
| 2024-06-17 | 20.20 | 20.45 | 19.91 | 20.13 | 13.29 | qfq | 752,300 | 15,162,169 | -0.30% |
| 2024-06-14 | 19.87 | 20.20 | 19.80 | 20.19 | 13.33 | qfq | 742,000 | 14,881,874 | -0.49% |
| 2024-06-13 | 20.33 | 20.54 | 19.85 | 20.29 | 13.13 | qfq | 610,214 | 12,280,594 | -0.39% |
| 2024-06-12 | 20.17 | 20.48 | 20.09 | 20.37 | 13.19 | qfq | 527,413 | 10,720,741 | 1.09% |
| 2024-06-11 | 19.80 | 20.25 | 19.55 | 20.15 | 13.04 | qfq | 705,885 | 14,066,201 | 1.15% |
| 2024-06-07 | 19.61 | 20.06 | 19.51 | 19.92 | 12.89 | qfq | 819,200 | 16,261,028 | 3.05% |
| 2024-06-06 | 19.88 | 19.99 | 19.19 | 19.33 | 12.51 | qfq | 1,082,100 | 21,083,114 | -2.91% |
| 2024-06-05 | 20.61 | 20.61 | 19.88 | 19.91 | 12.89 | qfq | 855,200 | 17,235,621 | -2.02% |
| 2024-06-04 | 20.56 | 20.78 | 19.91 | 20.32 | 13.15 | qfq | 1,192,708 | 24,089,559 | -1.07% |
| 2024-06-03 | 20.96 | 20.98 | 20.26 | 20.54 | 13.30 | qfq | 1,107,400 | 22,782,492 | -2.10% |
| 2024-05-31 | 21.16 | 21.38 | 20.95 | 20.98 | 13.58 | qfq | 1,046,419 | 22,153,479 | -1.50% |
| 2024-05-30 | 21.50 | 21.50 | 20.82 | 21.30 | 13.79 | qfq | 1,350,500 | 28,524,831 | -0.93% |
| 2024-05-29 | 20.68 | 21.68 | 20.68 | 21.50 | 13.92 | qfq | 1,802,201 | 38,423,632 | 3.97% |
| 2024-05-28 | 20.99 | 20.99 | 20.67 | 20.68 | 13.39 | qfq | 519,388 | 10,787,137 | -1.52% |
| 2024-05-27 | 20.74 | 21.07 | 20.25 | 21.00 | 13.59 | qfq | 1,415,892 | 29,152,555 | 1.35% |
| 2024-05-24 | 20.97 | 20.97 | 20.61 | 20.72 | 13.41 | qfq | 991,236 | 20,546,274 | -1.38% |
| 2024-05-23 | 21.14 | 21.14 | 20.78 | 21.01 | 13.60 | qfq | 894,330 | 18,702,269 | -0.61% |
| 2024-05-22 | 21.16 | 21.35 | 21.12 | 21.14 | 13.68 | qfq | 605,200 | 12,836,964 | -0.09% |
| 2024-05-21 | 21.26 | 21.30 | 20.90 | 21.16 | 13.70 | qfq | 770,400 | 16,260,107 | -0.47% |
| 2024-05-20 | 21.34 | 21.45 | 21.00 | 21.26 | 13.76 | qfq | 756,251 | 16,048,982 | -0.47% |
| 2024-05-17 | 21.43 | 21.43 | 21.13 | 21.36 | 13.83 | qfq | 537,439 | 11,431,337 | 0.66% |
| 2024-05-16 | 21.18 | 21.45 | 21.15 | 21.22 | 13.74 | qfq | 690,790 | 14,688,154 | 0.05% |
| 2024-05-15 | 21.55 | 21.67 | 21.15 | 21.21 | 13.73 | qfq | 894,234 | 19,164,854 | -2.26% |
| 2024-05-14 | 21.64 | 21.72 | 21.34 | 21.70 | 14.05 | qfq | 1,828,300 | 39,370,762 | -0.05% |
| 2024-05-13 | 21.10 | 21.74 | 20.82 | 21.71 | 14.05 | qfq | 1,605,300 | 34,316,019 | 2.12% |
| 2024-05-10 | 21.67 | 21.68 | 21.11 | 21.26 | 13.76 | qfq | 974,800 | 20,752,960 | -1.62% |
| 2024-05-09 | 21.51 | 21.88 | 21.43 | 21.61 | 13.99 | qfq | 1,149,100 | 24,925,273 | 0.70% |
| 2024-05-08 | 21.90 | 22.03 | 21.42 | 21.46 | 13.89 | qfq | 1,300,300 | 28,172,731 | -2.28% |
| 2024-05-07 | 21.60 | 21.98 | 21.51 | 21.96 | 14.21 | qfq | 1,773,500 | 38,767,421 | 1.53% |
| 2024-05-06 | 21.25 | 21.77 | 21.25 | 21.63 | 14.00 | qfq | 1,521,869 | 32,769,243 | 3.00% |
| 2024-04-30 | 21.30 | 21.45 | 20.93 | 21.00 | 13.59 | qfq | 1,278,440 | 27,009,573 | -0.62% |
| 2024-04-29 | 20.83 | 21.25 | 20.83 | 21.13 | 13.68 | qfq | 1,738,299 | 36,606,052 | 1.49% |
| 2024-04-26 | 20.38 | 20.86 | 20.32 | 20.82 | 13.48 | qfq | 1,590,820 | 32,924,825 | 1.31% |
| 2024-04-25 | 20.03 | 20.83 | 20.03 | 20.55 | 13.30 | qfq | 1,712,738 | 35,119,802 | 2.39% |
| 2024-04-24 | 19.81 | 20.20 | 19.81 | 20.07 | 12.99 | qfq | 1,022,472 | 20,501,405 | 2.19% |
| 2024-04-23 | 19.39 | 19.83 | 19.21 | 19.64 | 12.71 | qfq | 906,550 | 17,736,170 | 2.08% |
| 2024-04-22 | 19.13 | 19.48 | 18.70 | 19.24 | 12.45 | qfq | 1,015,566 | 19,550,861 | 0.16% |
| 2024-04-19 | 19.61 | 19.88 | 19.03 | 19.21 | 12.43 | qfq | 1,152,130 | 22,251,216 | -2.09% |
| 2024-04-18 | 19.39 | 20.14 | 19.20 | 19.62 | 12.70 | qfq | 1,268,400 | 24,997,526 | 1.45% |
| 2024-04-17 | 18.67 | 19.56 | 18.57 | 19.34 | 12.52 | qfq | 1,379,073 | 26,527,713 | 4.77% |
| 2024-04-16 | 19.13 | 19.13 | 18.06 | 18.46 | 11.95 | qfq | 1,946,850 | 35,998,253 | -4.25% |
| 2024-04-15 | 20.12 | 20.49 | 19.01 | 19.28 | 12.48 | qfq | 2,482,187 | 48,375,336 | -4.88% |
| 2024-04-12 | 20.61 | 20.77 | 20.24 | 20.27 | 13.12 | qfq | 637,427 | 13,076,948 | -0.59% |
| 2024-04-11 | 20.52 | 20.84 | 20.15 | 20.39 | 13.20 | qfq | 999,800 | 20,446,104 | -0.78% |
| 2024-04-10 | 20.91 | 21.48 | 20.33 | 20.55 | 13.30 | qfq | 1,235,315 | 25,533,266 | -1.86% |
| 2024-04-09 | 20.56 | 21.04 | 20.38 | 20.94 | 13.55 | qfq | 1,289,200 | 26,622,185 | 1.90% |
| 2024-04-08 | 21.32 | 21.32 | 20.50 | 20.55 | 13.30 | qfq | 888,200 | 18,548,386 | -3.20% |
| 2024-04-03 | 21.43 | 21.43 | 20.92 | 21.23 | 13.74 | qfq | 1,040,300 | 21,992,969 | -1.21% |
| 2024-04-02 | 21.88 | 21.94 | 21.38 | 21.49 | 13.91 | qfq | 1,393,838 | 30,128,601 | -0.37% |
| 2024-04-01 | 21.09 | 21.60 | 21.06 | 21.57 | 13.96 | qfq | 1,185,571 | 25,307,958 | 2.37% |
| 2024-03-29 | 20.74 | 21.32 | 20.72 | 21.07 | 13.64 | qfq | 1,097,901 | 23,023,845 | 2.08% |
| 2024-03-28 | 20.70 | 21.06 | 20.53 | 20.64 | 13.36 | qfq | 1,232,150 | 25,657,415 | -0.48% |
| 2024-03-27 | 20.99 | 21.31 | 20.73 | 20.74 | 13.42 | qfq | 1,357,900 | 28,421,368 | -2.54% |
| 2024-03-26 | 21.06 | 21.37 | 20.83 | 21.28 | 13.77 | qfq | 1,560,100 | 32,993,374 | 1.33% |
| 2024-03-25 | 21.80 | 22.00 | 20.99 | 21.00 | 13.59 | qfq | 1,435,943 | 30,917,635 | -3.85% |
| 2024-03-22 | 22.52 | 22.58 | 21.71 | 21.84 | 14.14 | qfq | 1,650,168 | 36,265,294 | -2.85% |
| 2024-03-21 | 22.54 | 22.69 | 22.09 | 22.48 | 14.55 | qfq | 1,269,788 | 28,403,003 | -0.22% |
| 2024-03-20 | 22.38 | 22.54 | 22.21 | 22.53 | 14.58 | qfq | 1,236,964 | 27,704,244 | 1.03% |
| 2024-03-19 | 22.65 | 22.65 | 22.29 | 22.30 | 14.43 | qfq | 1,064,379 | 23,886,625 | -1.55% |
| 2024-03-18 | 22.31 | 22.74 | 22.10 | 22.65 | 14.66 | qfq | 2,223,581 | 50,108,861 | 2.40% |
| 2024-03-15 | 21.99 | 22.12 | 21.65 | 22.12 | 14.32 | qfq | 1,182,709 | 25,967,307 | 0.77% |
| 2024-03-14 | 22.20 | 22.38 | 21.67 | 21.95 | 14.21 | qfq | 1,587,224 | 34,956,630 | -1.75% |
| 2024-03-13 | 22.46 | 22.48 | 22.02 | 22.34 | 14.46 | qfq | 1,583,094 | 35,260,157 | 0.18% |
| 2024-03-12 | 21.90 | 22.36 | 21.76 | 22.30 | 14.43 | qfq | 1,784,679 | 39,502,092 | 1.87% |
| 2024-03-11 | 21.95 | 21.97 | 21.65 | 21.89 | 14.17 | qfq | 1,164,868 | 25,414,712 | 0.23% |
| 2024-03-08 | 21.52 | 22.09 | 21.51 | 21.84 | 14.14 | qfq | 1,598,200 | 34,812,696 | -0.55% |
| 2024-03-07 | 21.56 | 23.18 | 21.56 | 21.96 | 14.21 | qfq | 3,295,231 | 73,780,738 | 1.95% |
| 2024-03-06 | 21.05 | 22.13 | 20.80 | 21.54 | 13.94 | qfq | 2,358,879 | 50,600,615 | 2.38% |
| 2024-03-05 | 21.50 | 21.50 | 21.03 | 21.04 | 13.62 | qfq | 1,155,038 | 24,445,033 | -2.00% |
| 2024-03-04 | 21.07 | 21.48 | 20.96 | 21.47 | 13.90 | qfq | 1,455,160 | 30,973,530 | 1.37% |
| 2024-03-01 | 21.10 | 21.25 | 20.87 | 21.18 | 13.71 | qfq | 1,478,160 | 31,164,673 | 0.38% |
| 2024-02-29 | 20.50 | 21.45 | 20.46 | 21.10 | 13.66 | qfq | 2,392,366 | 50,286,118 | 0.48% |
| 2024-02-28 | 22.22 | 23.06 | 20.95 | 21.00 | 13.59 | qfq | 3,882,819 | 85,483,631 | -5.45% |
| 2024-02-27 | 21.41 | 22.53 | 21.41 | 22.21 | 14.38 | qfq | 2,784,276 | 61,494,895 | 2.68% |
| 2024-02-26 | 21.89 | 22.35 | 21.28 | 21.63 | 14.00 | qfq | 2,372,626 | 51,462,915 | 0.19% |
| 2024-02-23 | 21.23 | 21.65 | 20.80 | 21.59 | 13.98 | qfq | 2,926,252 | 62,221,478 | 1.36% |
| 2024-02-22 | 20.70 | 21.37 | 20.50 | 21.30 | 13.79 | qfq | 2,710,927 | 56,724,867 | 0.71% |
| 2024-02-21 | 19.75 | 21.79 | 19.50 | 21.15 | 13.69 | qfq | 4,189,769 | 88,685,840 | 6.76% |
| 2024-02-20 | 20.01 | 20.02 | 19.50 | 19.81 | 12.82 | qfq | 2,179,409 | 43,006,880 | -2.27% |
| 2024-02-19 | 20.00 | 20.48 | 19.42 | 20.27 | 13.12 | qfq | 3,516,774 | 70,016,267 | 2.95% |
| 2024-02-08 | 17.82 | 19.69 | 17.71 | 19.69 | 12.75 | qfq | 3,255,701 | 61,580,646 | 10.00% |
| 2024-02-07 | 17.89 | 18.25 | 17.00 | 17.90 | 11.59 | qfq | 3,945,896 | 70,111,279 | 0.11% |
| 2024-02-06 | 16.54 | 18.10 | 16.00 | 17.88 | 11.57 | qfq | 2,906,954 | 49,943,213 | 7.00% |
| 2024-02-05 | 17.70 | 17.77 | 16.25 | 16.71 | 10.82 | qfq | 3,210,143 | 54,369,554 | -6.12% |
| 2024-02-02 | 19.08 | 19.28 | 17.27 | 17.80 | 11.52 | qfq | 3,315,580 | 60,448,440 | -6.41% |
| 2024-02-01 | 18.60 | 19.19 | 18.31 | 19.02 | 12.31 | qfq | 2,909,326 | 54,860,615 | 2.04% |
| 2024-01-31 | 19.01 | 19.26 | 18.42 | 18.64 | 12.07 | qfq | 2,596,480 | 48,770,095 | -2.87% |
| 2024-01-30 | 19.72 | 19.99 | 19.09 | 19.19 | 12.42 | qfq | 1,865,226 | 36,293,776 | -3.08% |
| 2024-01-29 | 20.42 | 20.80 | 19.68 | 19.80 | 12.82 | qfq | 3,436,850 | 68,632,831 | -3.74% |
| 2024-01-26 | 20.92 | 21.20 | 20.50 | 20.57 | 13.31 | qfq | 2,748,930 | 57,320,171 | -2.09% |
| 2024-01-25 | 20.79 | 21.25 | 20.31 | 21.01 | 13.60 | qfq | 4,239,300 | 88,491,453 | 1.16% |
| 2024-01-24 | 21.30 | 21.49 | 20.25 | 20.77 | 13.44 | qfq | 3,088,362 | 64,141,789 | -2.44% |
| 2024-01-23 | 21.82 | 21.82 | 20.81 | 21.29 | 13.78 | qfq | 3,600,100 | 76,444,265 | -1.89% |
| 2024-01-22 | 22.70 | 23.32 | 21.29 | 21.70 | 14.05 | qfq | 4,022,550 | 89,842,668 | -4.91% |
| 2024-01-19 | 23.65 | 23.65 | 22.71 | 22.82 | 14.77 | qfq | 2,233,746 | 51,290,701 | -2.60% |
| 2024-01-18 | 23.69 | 23.69 | 22.69 | 23.43 | 15.17 | qfq | 3,975,900 | 91,792,898 | -0.38% |
| 2024-01-17 | 24.26 | 24.47 | 23.42 | 23.52 | 15.22 | qfq | 4,205,400 | 99,615,452 | -3.49% |
| 2024-01-16 | 24.48 | 24.65 | 23.90 | 24.37 | 15.77 | qfq | 2,255,100 | 54,693,811 | -0.04% |
| 2024-01-15 | 25.08 | 25.08 | 24.30 | 24.38 | 15.78 | qfq | 3,043,486 | 74,777,976 | -3.10% |
| 2024-01-12 | 25.56 | 25.83 | 25.15 | 25.16 | 16.29 | qfq | 2,339,368 | 59,335,392 | -1.45% |
| 2024-01-11 | 25.55 | 25.78 | 25.12 | 25.53 | 16.53 | qfq | 3,365,400 | 85,846,856 | -0.47% |
| 2024-01-10 | 26.37 | 26.64 | 25.30 | 25.65 | 16.60 | qfq | 4,475,704 | 115,759,805 | -2.73% |
| 2024-01-09 | 26.52 | 27.91 | 26.28 | 26.37 | 17.07 | qfq | 4,881,468 | 131,436,177 | -0.57% |
| 2024-01-08 | 27.46 | 27.64 | 26.26 | 26.52 | 17.17 | qfq | 5,506,512 | 146,705,413 | -4.05% |
| 2024-01-05 | 28.78 | 29.90 | 27.28 | 27.64 | 17.89 | qfq | 10,073,260 | 285,758,002 | -3.19% |
| 2024-01-04 | 28.88 | 29.80 | 28.20 | 28.55 | 18.48 | qfq | 11,398,558 | 329,085,194 | 0.53% |
| 2024-01-03 | 27.05 | 28.68 | 26.72 | 28.40 | 18.38 | qfq | 10,902,118 | 302,813,300 | 4.03% |
| 2024-01-02 | 27.21 | 27.95 | 26.15 | 27.30 | 17.67 | qfq | 12,108,732 | 327,243,033 | 4.40% |
| 2023-12-29 | 23.68 | 26.15 | 23.68 | 26.15 | 16.93 | qfq | 7,442,095 | 189,875,861 | 10.01% |
| 2023-12-28 | 23.14 | 23.87 | 22.60 | 23.77 | 15.39 | qfq | 1,945,556 | 45,662,876 | 2.86% |
| 2023-12-27 | 22.54 | 23.11 | 22.54 | 23.11 | 14.96 | qfq | 1,425,397 | 32,625,048 | 2.03% |
| 2023-12-26 | 23.49 | 23.49 | 22.51 | 22.65 | 14.66 | qfq | 1,863,063 | 42,453,378 | -3.53% |
| 2023-12-25 | 23.80 | 23.88 | 22.88 | 23.48 | 15.20 | qfq | 2,241,305 | 52,187,740 | -0.47% |
| 2023-12-22 | 23.44 | 24.73 | 23.30 | 23.59 | 15.27 | qfq | 4,237,047 | 101,043,883 | 1.03% |
| 2023-12-21 | 23.28 | 23.64 | 22.74 | 23.35 | 15.11 | qfq | 1,772,200 | 41,150,499 | -0.26% |
| 2023-12-20 | 23.81 | 23.96 | 23.33 | 23.41 | 15.15 | qfq | 1,424,600 | 33,692,420 | -1.84% |
| 2023-12-19 | 24.33 | 24.33 | 23.46 | 23.85 | 15.44 | qfq | 2,327,138 | 55,253,962 | -1.93% |
| 2023-12-18 | 24.60 | 24.82 | 24.23 | 24.32 | 15.74 | qfq | 2,057,576 | 50,150,246 | -1.50% |
| 2023-12-15 | 24.91 | 25.02 | 24.26 | 24.69 | 15.98 | qfq | 2,990,100 | 73,599,767 | -0.84% |
| 2023-12-14 | 25.00 | 25.32 | 24.58 | 24.90 | 16.12 | qfq | 5,299,593 | 132,296,798 | -0.99% |
| 2023-12-13 | 24.48 | 26.09 | 24.48 | 25.15 | 16.28 | qfq | 10,152,997 | 255,603,125 | 1.74% |
| 2023-12-12 | 25.75 | 25.75 | 23.52 | 24.72 | 16.00 | qfq | 12,036,004 | 296,439,733 | 2.62% |
| 2023-12-11 | 22.98 | 24.09 | 22.97 | 24.09 | 15.59 | qfq | 2,778,739 | 66,217,772 | 10.00% |
| 2023-12-08 | 22.30 | 22.57 | 21.86 | 21.90 | 14.18 | qfq | 1,656,430 | 36,539,892 | -1.66% |
| 2023-12-07 | 22.47 | 22.88 | 22.18 | 22.27 | 14.42 | qfq | 1,553,500 | 34,750,309 | -1.24% |
| 2023-12-06 | 22.63 | 23.20 | 22.48 | 22.55 | 14.60 | qfq | 1,539,230 | 35,068,662 | -0.35% |
| 2023-12-05 | 22.99 | 23.09 | 22.10 | 22.63 | 14.65 | qfq | 1,354,400 | 30,842,612 | -1.52% |
| 2023-12-04 | 23.12 | 23.36 | 22.85 | 22.98 | 14.87 | qfq | 1,193,471 | 27,515,188 | -0.73% |
| 2023-12-01 | 23.04 | 23.44 | 22.92 | 23.15 | 14.98 | qfq | 1,457,278 | 33,665,716 | -0.56% |
| 2023-11-30 | 23.43 | 23.83 | 23.00 | 23.28 | 15.07 | qfq | 1,911,670 | 44,543,300 | -0.94% |
| 2023-11-29 | 23.82 | 23.96 | 23.47 | 23.50 | 15.21 | qfq | 1,971,332 | 46,683,716 | -1.22% |
| 2023-11-28 | 23.66 | 24.07 | 23.37 | 23.79 | 15.40 | qfq | 1,943,420 | 46,111,475 | 0.38% |
| 2023-11-27 | 23.66 | 24.59 | 23.65 | 23.70 | 15.34 | qfq | 3,378,459 | 81,079,097 | -0.55% |
| 2023-11-24 | 23.63 | 24.39 | 23.42 | 23.83 | 15.43 | qfq | 3,677,810 | 87,890,590 | 0.85% |
| 2023-11-23 | 22.92 | 23.78 | 22.66 | 23.63 | 15.30 | qfq | 2,356,865 | 55,274,701 | 3.46% |
| 2023-11-22 | 23.46 | 23.80 | 22.81 | 22.84 | 14.78 | qfq | 1,655,398 | 38,277,618 | -1.59% |
| 2023-11-21 | 23.88 | 24.31 | 23.16 | 23.21 | 15.02 | qfq | 2,534,801 | 59,899,734 | -2.60% |
| 2023-11-20 | 23.61 | 23.89 | 23.20 | 23.83 | 15.43 | qfq | 2,320,739 | 54,716,210 | 2.14% |
| 2023-11-17 | 22.96 | 23.33 | 22.69 | 23.33 | 15.10 | qfq | 1,992,497 | 46,180,857 | 1.52% |
| 2023-11-16 | 22.98 | 23.27 | 22.86 | 22.98 | 14.87 | qfq | 1,942,420 | 44,753,149 | 0.00% |
| 2023-11-15 | 22.11 | 23.13 | 22.00 | 22.98 | 14.87 | qfq | 2,513,638 | 56,976,507 | 4.55% |
| 2023-11-14 | 21.99 | 22.19 | 21.74 | 21.98 | 14.23 | qfq | 880,200 | 19,322,098 | -0.05% |
| 2023-11-13 | 21.75 | 22.11 | 21.51 | 21.99 | 14.23 | qfq | 1,664,136 | 36,478,796 | 2.28% |
| 2023-11-10 | 21.42 | 21.80 | 21.31 | 21.50 | 13.92 | qfq | 1,186,600 | 25,503,609 | 0.47% |
| 2023-11-09 | 21.95 | 21.98 | 21.35 | 21.40 | 13.85 | qfq | 1,735,640 | 37,490,882 | -2.51% |
| 2023-11-08 | 22.31 | 22.59 | 21.73 | 21.95 | 14.21 | qfq | 2,140,690 | 47,048,274 | -1.61% |
| 2023-11-07 | 21.91 | 22.45 | 21.91 | 22.31 | 14.44 | qfq | 1,869,530 | 41,480,516 | 1.32% |
| 2023-11-06 | 21.68 | 22.12 | 21.60 | 22.02 | 14.25 | qfq | 2,081,321 | 45,440,565 | 1.76% |
| 2023-11-03 | 21.18 | 21.93 | 21.18 | 21.64 | 14.01 | qfq | 1,771,700 | 38,369,119 | 2.17% |
| 2023-11-02 | 21.46 | 21.79 | 21.13 | 21.18 | 13.71 | qfq | 1,374,672 | 29,306,463 | -1.30% |
| 2023-11-01 | 20.90 | 21.79 | 20.78 | 21.46 | 13.89 | qfq | 3,365,870 | 72,006,316 | 2.83% |
| 2023-10-31 | 21.00 | 21.40 | 20.71 | 20.87 | 13.51 | qfq | 2,623,791 | 54,968,004 | -1.70% |
| 2023-10-30 | 21.27 | 21.49 | 20.87 | 21.23 | 13.74 | qfq | 4,475,301 | 94,738,774 | -2.26% |
| 2023-10-27 | 22.50 | 22.60 | 20.87 | 21.72 | 14.06 | qfq | 7,242,868 | 153,894,648 | -6.34% |
| 2023-10-26 | 22.71 | 23.24 | 22.00 | 23.19 | 15.01 | qfq | 1,740,007 | 39,524,599 | 1.44% |
| 2023-10-25 | 22.41 | 23.05 | 22.31 | 22.86 | 14.80 | qfq | 1,241,768 | 28,313,704 | 2.47% |
| 2023-10-24 | 21.89 | 22.58 | 21.70 | 22.31 | 14.44 | qfq | 1,017,908 | 22,620,524 | 2.57% |
| 2023-10-23 | 22.18 | 22.38 | 21.61 | 21.75 | 14.08 | qfq | 1,110,557 | 24,338,377 | -1.98% |
| 2023-10-20 | 22.35 | 23.15 | 22.17 | 22.19 | 14.36 | qfq | 1,212,560 | 27,337,016 | -1.11% |
| 2023-10-19 | 22.88 | 22.88 | 22.39 | 22.44 | 14.53 | qfq | 1,147,656 | 25,952,194 | -1.58% |
| 2023-10-18 | 22.67 | 23.02 | 22.53 | 22.80 | 14.76 | qfq | 978,001 | 22,308,743 | 0.04% |
| 2023-10-17 | 23.01 | 23.15 | 22.50 | 22.79 | 14.75 | qfq | 884,400 | 20,094,974 | -0.70% |
| 2023-10-16 | 23.59 | 23.59 | 22.82 | 22.95 | 14.86 | qfq | 817,900 | 18,837,324 | -0.86% |
| 2023-10-13 | 23.30 | 23.66 | 23.12 | 23.15 | 14.98 | qfq | 1,219,200 | 28,466,799 | -1.15% |
| 2023-10-12 | 22.92 | 23.59 | 22.77 | 23.42 | 15.16 | qfq | 1,264,000 | 29,400,754 | 2.36% |
| 2023-10-11 | 23.42 | 23.42 | 22.68 | 22.88 | 14.81 | qfq | 1,697,151 | 38,924,861 | -1.63% |
| 2023-10-10 | 23.66 | 23.76 | 23.05 | 23.26 | 15.06 | qfq | 1,979,300 | 46,146,737 | -2.51% |
| 2023-10-09 | 23.40 | 24.55 | 23.31 | 23.86 | 15.44 | qfq | 3,046,927 | 72,457,486 | 2.14% |
| 2023-09-28 | 22.80 | 23.65 | 22.71 | 23.36 | 15.12 | qfq | 1,473,700 | 34,434,109 | 2.46% |
| 2023-09-27 | 22.90 | 23.04 | 22.60 | 22.80 | 14.76 | qfq | 1,381,498 | 31,508,668 | -0.35% |
| 2023-09-26 | 23.10 | 23.50 | 22.87 | 22.88 | 14.71 | qfq | 1,208,744 | 27,974,422 | -1.80% |
| 2023-09-25 | 22.74 | 23.64 | 22.74 | 23.30 | 14.98 | qfq | 1,980,420 | 45,983,372 | 0.52% |
| 2023-09-22 | 22.75 | 23.18 | 21.93 | 23.18 | 14.91 | qfq | 2,813,160 | 63,715,191 | 0.09% |
| 2023-09-21 | 23.48 | 23.57 | 22.67 | 23.16 | 14.89 | qfq | 1,877,907 | 43,089,863 | -1.15% |
| 2023-09-20 | 24.31 | 24.31 | 23.33 | 23.43 | 15.07 | qfq | 1,894,775 | 44,961,082 | -3.14% |
| 2023-09-19 | 24.46 | 24.99 | 23.35 | 24.19 | 15.56 | qfq | 4,815,948 | 115,806,226 | -2.42% |
| 2023-09-18 | 22.43 | 24.79 | 22.39 | 24.79 | 15.94 | qfq | 3,249,638 | 78,670,722 | 9.98% |
| 2023-09-15 | 22.94 | 23.25 | 22.48 | 22.54 | 14.49 | qfq | 1,944,769 | 44,102,994 | -1.74% |
| 2023-09-14 | 23.56 | 23.78 | 22.84 | 22.94 | 14.75 | qfq | 2,021,389 | 46,811,242 | -3.57% |
| 2023-09-13 | 25.21 | 25.28 | 23.57 | 23.79 | 15.30 | qfq | 3,100,400 | 74,818,188 | -5.71% |
| 2023-09-12 | 24.09 | 25.55 | 24.02 | 25.23 | 16.22 | qfq | 3,896,530 | 97,585,518 | 4.73% |
| 2023-09-11 | 23.33 | 24.15 | 23.01 | 24.09 | 15.49 | qfq | 1,523,547 | 36,301,331 | 3.66% |
| 2023-09-08 | 23.05 | 23.33 | 22.86 | 23.24 | 14.94 | qfq | 751,767 | 17,399,531 | 0.82% |
| 2023-09-07 | 23.70 | 23.70 | 22.96 | 23.05 | 14.82 | qfq | 1,251,750 | 29,023,608 | -2.74% |
| 2023-09-06 | 23.54 | 23.80 | 23.36 | 23.70 | 15.24 | qfq | 1,242,600 | 29,253,891 | 0.17% |
| 2023-09-05 | 23.91 | 24.27 | 23.56 | 23.66 | 15.21 | qfq | 1,453,783 | 34,534,527 | -1.05% |
| 2023-09-04 | 24.36 | 24.49 | 23.84 | 23.91 | 15.38 | qfq | 1,538,390 | 36,980,186 | -1.03% |
| 2023-09-01 | 24.15 | 24.46 | 23.85 | 24.16 | 15.54 | qfq | 1,358,930 | 32,713,953 | 0.04% |
| 2023-08-31 | 24.48 | 24.59 | 24.10 | 24.15 | 15.53 | qfq | 1,428,487 | 34,629,788 | -1.27% |
| 2023-08-30 | 24.92 | 24.92 | 24.27 | 24.46 | 15.73 | qfq | 2,473,669 | 60,585,652 | -1.85% |
| 2023-08-29 | 24.30 | 25.19 | 23.50 | 24.92 | 16.02 | qfq | 3,032,030 | 74,540,588 | 2.55% |
| 2023-08-28 | 25.00 | 25.09 | 24.14 | 24.30 | 15.63 | qfq | 1,877,890 | 45,976,119 | 2.32% |
| 2023-08-25 | 24.19 | 24.41 | 23.60 | 23.75 | 15.27 | qfq | 1,437,250 | 34,425,326 | -2.26% |
| 2023-08-24 | 23.93 | 24.60 | 23.86 | 24.30 | 15.63 | qfq | 1,139,600 | 27,615,298 | 0.45% |
| 2023-08-23 | 24.34 | 24.58 | 23.89 | 24.19 | 15.56 | qfq | 1,466,500 | 35,579,000 | -0.62% |
| 2023-08-22 | 24.49 | 25.02 | 23.75 | 24.34 | 15.65 | qfq | 1,796,600 | 43,725,147 | 1.37% |
| 2023-08-21 | 24.38 | 24.90 | 23.97 | 24.01 | 15.44 | qfq | 927,090 | 22,601,849 | -1.92% |
| 2023-08-18 | 24.60 | 25.20 | 24.30 | 24.48 | 15.74 | qfq | 1,455,240 | 35,922,424 | -0.65% |
| 2023-08-17 | 24.25 | 24.78 | 23.60 | 24.64 | 15.84 | qfq | 1,686,100 | 40,786,258 | 2.71% |
| 2023-08-16 | 24.00 | 24.58 | 23.83 | 23.99 | 15.43 | qfq | 1,070,433 | 25,947,908 | -0.87% |
| 2023-08-15 | 24.37 | 24.57 | 24.05 | 24.20 | 15.56 | qfq | 502,278 | 12,182,702 | -0.70% |
| 2023-08-14 | 24.12 | 24.45 | 23.75 | 24.37 | 15.67 | qfq | 1,100,184 | 26,572,676 | 0.74% |
| 2023-08-11 | 24.69 | 24.69 | 24.13 | 24.19 | 15.56 | qfq | 795,130 | 19,328,187 | -1.06% |
| 2023-08-10 | 24.57 | 24.99 | 24.39 | 24.45 | 15.72 | qfq | 975,099 | 23,892,205 | -1.09% |
| 2023-08-09 | 24.70 | 24.98 | 24.38 | 24.72 | 15.90 | qfq | 1,442,340 | 35,501,051 | -0.48% |
| 2023-08-08 | 25.11 | 25.51 | 24.80 | 24.84 | 15.97 | qfq | 1,073,977 | 26,944,243 | -1.51% |
| 2023-08-07 | 25.02 | 25.40 | 24.60 | 25.22 | 16.22 | qfq | 1,015,210 | 25,577,715 | 0.76% |
| 2023-08-04 | 25.06 | 25.33 | 24.77 | 25.03 | 16.10 | qfq | 942,550 | 23,582,755 | 0.20% |
| 2023-08-03 | 25.16 | 25.29 | 24.77 | 24.98 | 16.06 | qfq | 975,800 | 24,354,644 | -1.23% |
| 2023-08-02 | 25.18 | 25.43 | 24.92 | 25.29 | 16.26 | qfq | 1,039,347 | 26,215,194 | 0.04% |
| 2023-08-01 | 25.33 | 25.96 | 25.21 | 25.28 | 16.26 | qfq | 1,437,800 | 36,535,948 | -0.75% |
| 2023-07-31 | 25.28 | 26.18 | 25.00 | 25.47 | 16.38 | qfq | 1,851,940 | 47,590,239 | 0.47% |
| 2023-07-28 | 24.87 | 25.85 | 24.87 | 25.35 | 16.30 | qfq | 1,611,200 | 40,867,003 | 0.80% |
| 2023-07-27 | 25.30 | 26.28 | 25.03 | 25.15 | 16.17 | qfq | 1,950,589 | 49,730,704 | -1.45% |
| 2023-07-26 | 25.80 | 26.30 | 25.40 | 25.52 | 16.41 | qfq | 1,390,150 | 35,794,115 | -1.85% |
| 2023-07-25 | 26.47 | 26.47 | 25.76 | 26.00 | 16.72 | qfq | 1,470,139 | 38,215,111 | 0.04% |
| 2023-07-24 | 26.40 | 26.96 | 25.90 | 25.99 | 16.71 | qfq | 1,402,400 | 36,966,362 | -0.99% |
| 2023-07-21 | 26.39 | 26.73 | 26.02 | 26.25 | 16.88 | qfq | 1,020,200 | 26,915,161 | -1.17% |
| 2023-07-20 | 27.09 | 27.15 | 26.41 | 26.56 | 17.08 | qfq | 1,495,099 | 39,932,880 | -1.78% |
| 2023-07-19 | 26.74 | 27.09 | 26.22 | 27.04 | 17.39 | qfq | 1,746,128 | 46,743,732 | 1.05% |
| 2023-07-18 | 26.10 | 26.95 | 25.79 | 26.76 | 17.21 | qfq | 2,038,727 | 54,020,393 | 2.53% |
| 2023-07-17 | 26.26 | 26.41 | 25.71 | 26.10 | 16.78 | qfq | 2,102,561 | 54,725,930 | -0.99% |