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
鹿山新材603051.SH
最近收盘价20.482026-07-17
最近交易日2026-07-17
成交量（股）7,457,165
成交额（元）158,375,366
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | 2025-08-08 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-04 | 2025-08-08 | bonus_share | — | — | 0.4 | — | 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 | 21.50 | 22.22 | 20.01 | 20.48 | 20.48 | qfq | 7,457,165 | 158,375,366 | -5.27% |
| 2026-07-16 | 22.18 | 22.37 | 21.50 | 21.62 | 21.62 | qfq | 6,340,989 | 138,539,668 | -3.18% |
| 2026-07-15 | 22.16 | 22.85 | 22.01 | 22.33 | 22.33 | qfq | 7,707,242 | 172,727,222 | -0.84% |
| 2026-07-14 | 22.41 | 23.17 | 21.60 | 22.52 | 22.52 | qfq | 7,796,099 | 174,069,338 | 1.76% |
| 2026-07-13 | 23.29 | 23.50 | 21.78 | 22.13 | 22.13 | qfq | 9,843,232 | 221,250,165 | -3.28% |
| 2026-07-10 | 22.82 | 23.50 | 22.29 | 22.88 | 22.88 | qfq | 10,524,137 | 243,071,183 | -0.04% |
| 2026-07-09 | 21.80 | 23.80 | 21.80 | 22.89 | 22.89 | qfq | 13,050,315 | 299,566,469 | 5.00% |
| 2026-07-08 | 23.04 | 23.10 | 21.74 | 21.80 | 21.80 | qfq | 10,770,683 | 238,996,770 | -5.75% |
| 2026-07-07 | 21.82 | 24.10 | 21.72 | 23.13 | 23.13 | qfq | 16,321,729 | 379,161,308 | 5.47% |
| 2026-07-06 | 22.07 | 22.96 | 21.68 | 21.93 | 21.93 | qfq | 12,157,851 | 270,091,380 | 0.09% |
| 2026-07-03 | 19.80 | 21.91 | 19.80 | 21.91 | 21.91 | qfq | 9,392,464 | 199,867,336 | 9.99% |
| 2026-07-02 | 19.38 | 20.68 | 19.30 | 19.92 | 19.92 | qfq | 5,328,192 | 107,589,875 | 1.89% |
| 2026-07-01 | 19.28 | 19.89 | 19.19 | 19.55 | 19.55 | qfq | 4,684,653 | 91,789,112 | 1.40% |
| 2026-06-30 | 18.18 | 19.44 | 18.15 | 19.28 | 19.28 | qfq | 6,150,867 | 116,679,383 | 6.05% |
| 2026-06-29 | 18.60 | 18.81 | 17.86 | 18.18 | 18.18 | qfq | 5,715,165 | 103,951,866 | -2.73% |
| 2026-06-26 | 19.18 | 19.33 | 18.69 | 18.69 | 18.69 | qfq | 4,661,152 | 88,389,059 | -2.66% |
| 2026-06-25 | 20.30 | 20.30 | 19.12 | 19.20 | 19.20 | qfq | 6,014,622 | 116,833,039 | -4.38% |
| 2026-06-24 | 20.45 | 20.90 | 19.92 | 20.08 | 20.08 | qfq | 5,848,534 | 118,056,667 | -2.90% |
| 2026-06-23 | 20.50 | 21.03 | 20.48 | 20.68 | 20.68 | qfq | 4,899,161 | 101,702,194 | -0.34% |
| 2026-06-22 | 20.85 | 21.14 | 20.22 | 20.75 | 20.75 | qfq | 6,962,009 | 143,454,415 | -1.10% |
| 2026-06-18 | 21.40 | 21.78 | 20.92 | 20.98 | 20.98 | qfq | 10,714,359 | 226,979,945 | -3.09% |
| 2026-06-17 | 22.88 | 23.66 | 21.51 | 21.65 | 21.65 | qfq | 16,510,865 | 367,714,466 | 0.65% |
| 2026-06-16 | 21.08 | 21.80 | 20.90 | 21.51 | 21.51 | qfq | 5,309,641 | 114,061,462 | 1.65% |
| 2026-06-15 | 20.56 | 21.68 | 20.56 | 21.16 | 21.16 | qfq | 6,285,196 | 132,965,240 | 3.32% |
| 2026-06-12 | 21.03 | 21.34 | 20.38 | 20.48 | 20.48 | qfq | 5,775,942 | 119,674,688 | -1.77% |
| 2026-06-11 | 20.73 | 21.15 | 20.48 | 20.85 | 20.85 | qfq | 4,888,963 | 102,061,249 | -0.33% |
| 2026-06-10 | 21.30 | 21.85 | 20.59 | 20.92 | 20.92 | qfq | 6,263,364 | 131,545,889 | -3.51% |
| 2026-06-09 | 20.60 | 21.75 | 20.33 | 21.68 | 21.68 | qfq | 6,596,865 | 138,862,704 | 5.45% |
| 2026-06-08 | 20.36 | 21.37 | 20.15 | 20.56 | 20.56 | qfq | 5,516,954 | 114,197,237 | -3.75% |
| 2026-06-05 | 20.95 | 21.96 | 20.01 | 21.36 | 21.36 | qfq | 6,286,619 | 132,310,200 | 2.10% |
| 2026-06-04 | 21.32 | 21.34 | 20.66 | 20.92 | 20.92 | qfq | 3,974,699 | 83,059,810 | -1.51% |
| 2026-06-03 | 21.43 | 21.63 | 20.95 | 21.24 | 21.24 | qfq | 4,712,279 | 100,384,364 | 0.19% |
| 2026-06-02 | 21.75 | 21.80 | 20.52 | 21.20 | 21.20 | qfq | 5,962,453 | 125,028,375 | -2.53% |
| 2026-06-01 | 21.55 | 22.26 | 21.43 | 21.75 | 21.75 | qfq | 4,933,420 | 108,261,510 | 0.83% |
| 2026-05-29 | 23.99 | 23.99 | 21.30 | 21.57 | 21.57 | qfq | 10,480,645 | 232,044,140 | -8.79% |
| 2026-05-28 | 23.47 | 23.84 | 22.90 | 23.65 | 23.65 | qfq | 5,484,532 | 128,131,203 | 0.77% |
| 2026-05-27 | 24.00 | 24.50 | 23.31 | 23.47 | 23.47 | qfq | 6,027,479 | 143,724,404 | -1.76% |
| 2026-05-26 | 24.10 | 24.64 | 23.66 | 23.89 | 23.89 | qfq | 6,374,558 | 153,660,051 | -1.57% |
| 2026-05-25 | 24.44 | 24.62 | 23.72 | 24.27 | 24.27 | qfq | 6,512,789 | 157,294,019 | -0.61% |
| 2026-05-22 | 23.13 | 24.70 | 23.10 | 24.42 | 24.42 | qfq | 7,822,813 | 187,865,826 | 5.94% |
| 2026-05-21 | 24.35 | 24.65 | 22.97 | 23.05 | 23.05 | qfq | 7,233,481 | 172,467,848 | -5.34% |
| 2026-05-20 | 24.84 | 24.84 | 24.00 | 24.35 | 24.35 | qfq | 3,908,954 | 95,300,500 | -1.22% |
| 2026-05-19 | 24.38 | 24.95 | 24.00 | 24.65 | 24.65 | qfq | 6,268,121 | 153,962,532 | 2.11% |
| 2026-05-18 | 24.40 | 24.47 | 23.98 | 24.14 | 24.14 | qfq | 5,086,589 | 122,865,477 | -1.51% |
| 2026-05-15 | 24.90 | 24.99 | 24.35 | 24.51 | 24.51 | qfq | 8,045,793 | 198,062,480 | -1.96% |
| 2026-05-14 | 24.94 | 25.39 | 24.82 | 25.00 | 25.00 | qfq | 7,097,723 | 178,054,001 | 0.20% |
| 2026-05-13 | 24.64 | 25.17 | 24.54 | 24.95 | 24.95 | qfq | 6,106,701 | 151,935,239 | 0.89% |
| 2026-05-12 | 24.85 | 25.19 | 24.50 | 24.73 | 24.73 | qfq | 6,212,840 | 154,087,186 | -0.88% |
| 2026-05-11 | 24.64 | 25.10 | 24.33 | 24.95 | 24.95 | qfq | 8,182,488 | 201,918,759 | 0.73% |
| 2026-05-08 | 23.83 | 24.92 | 23.70 | 24.77 | 24.77 | qfq | 9,091,297 | 220,316,809 | 4.25% |
| 2026-05-07 | 23.58 | 24.05 | 23.54 | 23.76 | 23.76 | qfq | 6,111,399 | 145,593,490 | 0.30% |
| 2026-05-06 | 23.58 | 23.80 | 23.40 | 23.69 | 23.69 | qfq | 7,803,310 | 184,459,933 | 1.15% |
| 2026-04-30 | 22.95 | 23.68 | 22.89 | 23.42 | 23.42 | qfq | 9,467,466 | 220,262,460 | 4.65% |
| 2026-04-29 | 21.61 | 22.44 | 21.61 | 22.38 | 22.38 | qfq | 3,887,407 | 86,513,232 | 2.61% |
| 2026-04-28 | 22.14 | 22.29 | 21.77 | 21.81 | 21.81 | qfq | 3,445,303 | 75,749,273 | -1.80% |
| 2026-04-27 | 22.29 | 22.45 | 21.98 | 22.21 | 22.21 | qfq | 2,890,859 | 64,181,284 | -0.18% |
| 2026-04-24 | 22.02 | 22.42 | 22.01 | 22.25 | 22.25 | qfq | 3,069,037 | 68,125,544 | 0.41% |
| 2026-04-23 | 22.73 | 22.81 | 22.12 | 22.16 | 22.16 | qfq | 4,415,189 | 98,441,965 | -3.02% |
| 2026-04-22 | 22.48 | 22.98 | 22.45 | 22.85 | 22.85 | qfq | 3,855,027 | 87,810,173 | 1.20% |
| 2026-04-21 | 22.72 | 22.87 | 22.31 | 22.58 | 22.58 | qfq | 4,284,724 | 96,430,492 | -1.31% |
| 2026-04-20 | 23.00 | 23.00 | 22.46 | 22.88 | 22.88 | qfq | 5,862,055 | 133,476,698 | -0.78% |
| 2026-04-17 | 22.22 | 23.33 | 22.10 | 23.06 | 23.06 | qfq | 8,520,597 | 194,106,306 | 3.73% |
| 2026-04-16 | 21.85 | 22.46 | 21.67 | 22.23 | 22.23 | qfq | 5,715,663 | 126,708,038 | 1.69% |
| 2026-04-15 | 22.50 | 22.70 | 21.74 | 21.86 | 21.86 | qfq | 6,950,320 | 153,017,415 | -2.54% |
| 2026-04-14 | 21.66 | 22.72 | 21.66 | 22.43 | 22.43 | qfq | 11,058,195 | 246,784,239 | 4.08% |
| 2026-04-13 | 21.34 | 21.66 | 21.34 | 21.55 | 21.55 | qfq | 2,829,516 | 60,836,504 | -0.19% |
| 2026-04-10 | 21.46 | 21.80 | 21.28 | 21.59 | 21.59 | qfq | 3,951,078 | 85,474,530 | 1.89% |
| 2026-04-09 | 21.39 | 21.39 | 21.09 | 21.19 | 21.19 | qfq | 2,689,930 | 57,080,936 | -1.40% |
| 2026-04-08 | 21.03 | 21.52 | 21.03 | 21.49 | 21.49 | qfq | 3,667,152 | 78,130,001 | 4.07% |
| 2026-04-07 | 20.37 | 20.76 | 20.21 | 20.65 | 20.65 | qfq | 2,949,039 | 60,605,274 | 1.47% |
| 2026-04-03 | 20.92 | 21.06 | 20.22 | 20.35 | 20.35 | qfq | 3,670,696 | 75,239,883 | -2.82% |
| 2026-04-02 | 21.62 | 21.77 | 20.76 | 20.94 | 20.94 | qfq | 4,291,160 | 90,951,448 | -3.72% |
| 2026-04-01 | 21.42 | 21.85 | 21.29 | 21.75 | 21.75 | qfq | 4,764,709 | 103,172,418 | 2.89% |
| 2026-03-31 | 21.70 | 21.85 | 21.11 | 21.14 | 21.14 | qfq | 3,362,122 | 72,258,680 | -2.17% |
| 2026-03-30 | 21.13 | 21.64 | 21.10 | 21.61 | 21.61 | qfq | 3,352,011 | 71,787,175 | 1.17% |
| 2026-03-27 | 20.96 | 21.47 | 20.87 | 21.36 | 21.36 | qfq | 3,307,166 | 70,140,918 | 0.90% |
| 2026-03-26 | 21.51 | 21.67 | 21.04 | 21.17 | 21.17 | qfq | 3,542,443 | 75,618,124 | -1.53% |
| 2026-03-25 | 21.40 | 21.86 | 21.22 | 21.50 | 21.50 | qfq | 4,140,658 | 89,289,091 | 1.42% |
| 2026-03-24 | 21.06 | 21.31 | 20.34 | 21.20 | 21.20 | qfq | 5,417,224 | 112,884,572 | 2.37% |
| 2026-03-23 | 21.00 | 21.73 | 20.51 | 20.71 | 20.71 | qfq | 6,357,982 | 134,195,326 | -3.49% |
| 2026-03-20 | 21.66 | 22.35 | 21.32 | 21.46 | 21.46 | qfq | 5,812,680 | 126,632,534 | -0.92% |
| 2026-03-19 | 22.00 | 22.10 | 21.51 | 21.66 | 21.66 | qfq | 4,391,715 | 95,628,550 | -2.70% |
| 2026-03-18 | 22.04 | 22.31 | 21.90 | 22.26 | 22.26 | qfq | 3,974,267 | 87,774,491 | 0.91% |
| 2026-03-17 | 22.45 | 22.88 | 22.02 | 22.06 | 22.06 | qfq | 4,807,000 | 108,145,835 | -1.21% |
| 2026-03-16 | 22.34 | 22.58 | 22.09 | 22.33 | 22.33 | qfq | 3,890,700 | 86,681,436 | -0.53% |
| 2026-03-13 | 22.78 | 23.00 | 22.41 | 22.45 | 22.45 | qfq | 4,252,721 | 96,579,119 | -1.41% |
| 2026-03-12 | 23.13 | 23.20 | 22.63 | 22.77 | 22.77 | qfq | 4,620,166 | 105,514,049 | -1.56% |
| 2026-03-11 | 23.29 | 23.38 | 23.04 | 23.13 | 23.13 | qfq | 5,213,680 | 120,909,090 | -0.30% |
| 2026-03-10 | 22.80 | 23.22 | 22.66 | 23.20 | 23.20 | qfq | 6,125,421 | 141,154,136 | 3.39% |
| 2026-03-09 | 22.29 | 22.58 | 21.93 | 22.44 | 22.44 | qfq | 5,609,931 | 124,646,203 | -1.49% |
| 2026-03-06 | 22.40 | 22.86 | 22.39 | 22.78 | 22.78 | qfq | 4,539,466 | 103,082,576 | 0.84% |
| 2026-03-05 | 22.84 | 23.17 | 22.40 | 22.59 | 22.59 | qfq | 5,227,062 | 118,668,527 | 0.00% |
| 2026-03-04 | 22.21 | 22.84 | 22.17 | 22.59 | 22.59 | qfq | 6,299,135 | 141,805,925 | -1.57% |
| 2026-03-03 | 23.85 | 24.44 | 22.90 | 22.95 | 22.95 | qfq | 7,769,316 | 182,804,609 | -3.85% |
| 2026-03-02 | 24.00 | 24.61 | 23.70 | 23.87 | 23.87 | qfq | 10,207,817 | 245,286,508 | -4.21% |
| 2026-02-27 | 24.71 | 25.21 | 24.71 | 24.92 | 24.92 | qfq | 7,268,551 | 181,236,084 | 0.04% |
| 2026-02-26 | 25.23 | 25.47 | 24.69 | 24.91 | 24.91 | qfq | 8,483,108 | 210,958,701 | -1.23% |
| 2026-02-25 | 25.65 | 25.95 | 25.01 | 25.22 | 25.22 | qfq | 9,733,297 | 246,013,716 | -1.33% |
| 2026-02-24 | 25.83 | 25.92 | 25.32 | 25.56 | 25.56 | qfq | 7,852,535 | 201,153,816 | 0.95% |
| 2026-02-13 | 26.09 | 26.56 | 25.30 | 25.32 | 25.32 | qfq | 9,387,050 | 241,472,059 | -2.76% |
| 2026-02-12 | 26.30 | 26.69 | 26.01 | 26.04 | 26.04 | qfq | 11,061,655 | 290,065,164 | -2.65% |
| 2026-02-11 | 26.80 | 27.68 | 26.55 | 26.75 | 26.75 | qfq | 12,158,308 | 328,935,827 | -0.19% |
| 2026-02-10 | 27.00 | 27.50 | 26.80 | 26.80 | 26.80 | qfq | 17,148,282 | 463,801,102 | -1.94% |
| 2026-02-09 | 27.56 | 28.77 | 27.02 | 27.33 | 27.33 | qfq | 30,839,667 | 856,278,116 | -1.37% |
| 2026-02-06 | 26.00 | 28.48 | 25.38 | 27.71 | 27.71 | qfq | 24,218,437 | 658,983,850 | 5.56% |
| 2026-02-05 | 27.41 | 27.41 | 26.20 | 26.25 | 26.25 | qfq | 18,970,186 | 504,593,961 | -5.20% |
| 2026-02-04 | 26.92 | 28.05 | 26.75 | 27.69 | 27.69 | qfq | 31,586,998 | 870,837,178 | 4.45% |
| 2026-02-03 | 24.29 | 26.51 | 24.29 | 26.51 | 26.51 | qfq | 15,454,490 | 393,470,059 | 10.00% |
| 2026-02-02 | 24.45 | 24.93 | 24.03 | 24.10 | 24.10 | qfq | 10,276,440 | 251,364,023 | -0.54% |
| 2026-01-30 | 24.15 | 24.40 | 23.24 | 24.23 | 24.23 | qfq | 11,811,636 | 282,114,168 | 0.12% |
| 2026-01-29 | 24.96 | 25.28 | 24.13 | 24.20 | 24.20 | qfq | 13,143,983 | 323,165,844 | -3.70% |
| 2026-01-28 | 25.80 | 25.94 | 25.03 | 25.13 | 25.13 | qfq | 14,805,968 | 375,361,992 | -4.16% |
| 2026-01-27 | 25.61 | 26.48 | 24.53 | 26.22 | 26.22 | qfq | 26,890,246 | 682,162,390 | -0.19% |
| 2026-01-26 | 28.98 | 29.97 | 25.75 | 26.27 | 26.27 | qfq | 39,566,351 | 1,085,745,034 | -4.72% |
| 2026-01-23 | 25.70 | 27.57 | 25.45 | 27.57 | 27.57 | qfq | 20,329,730 | 546,018,810 | 10.02% |
| 2026-01-22 | 23.82 | 26.18 | 23.72 | 25.06 | 25.06 | qfq | 19,145,981 | 478,593,244 | 4.85% |
| 2026-01-21 | 23.83 | 24.38 | 23.48 | 23.90 | 23.90 | qfq | 11,731,230 | 280,242,784 | -0.67% |
| 2026-01-20 | 23.85 | 25.28 | 23.72 | 24.06 | 24.06 | qfq | 21,766,980 | 532,044,290 | -0.78% |
| 2026-01-19 | 24.39 | 24.92 | 23.95 | 24.25 | 24.25 | qfq | 17,665,772 | 430,277,806 | 1.42% |
| 2026-01-16 | 23.66 | 24.45 | 23.12 | 23.91 | 23.91 | qfq | 19,116,520 | 453,684,279 | 4.36% |
| 2026-01-15 | 22.52 | 24.63 | 22.50 | 22.91 | 22.91 | qfq | 18,562,893 | 435,827,124 | 2.32% |
| 2026-01-14 | 22.24 | 22.93 | 22.11 | 22.39 | 22.39 | qfq | 7,124,105 | 160,744,601 | 1.31% |
| 2026-01-13 | 22.75 | 22.82 | 22.05 | 22.10 | 22.10 | qfq | 6,016,840 | 134,548,614 | -2.73% |
| 2026-01-12 | 22.76 | 22.89 | 22.49 | 22.72 | 22.72 | qfq | 6,200,194 | 140,776,499 | -0.18% |
| 2026-01-09 | 23.00 | 23.19 | 22.63 | 22.76 | 22.76 | qfq | 6,349,308 | 145,215,862 | -0.44% |
| 2026-01-08 | 22.29 | 23.17 | 22.29 | 22.86 | 22.86 | qfq | 8,039,278 | 184,285,466 | 2.60% |
| 2026-01-07 | 22.90 | 23.18 | 22.17 | 22.28 | 22.28 | qfq | 8,748,809 | 198,210,834 | -3.47% |
| 2026-01-06 | 22.41 | 23.50 | 22.35 | 23.08 | 23.08 | qfq | 17,016,302 | 390,607,748 | 4.34% |
| 2026-01-05 | 21.21 | 22.41 | 21.10 | 22.12 | 22.12 | qfq | 11,094,599 | 241,417,010 | 4.39% |
| 2025-12-31 | 20.58 | 21.26 | 20.10 | 21.19 | 21.19 | qfq | 8,068,209 | 168,404,448 | 3.52% |
| 2025-12-30 | 20.30 | 20.88 | 20.06 | 20.47 | 20.47 | qfq | 5,083,635 | 104,142,139 | 0.49% |
| 2025-12-29 | 20.32 | 20.49 | 20.17 | 20.37 | 20.37 | qfq | 2,970,082 | 60,405,161 | -0.10% |
| 2025-12-26 | 20.35 | 20.64 | 20.28 | 20.39 | 20.39 | qfq | 3,391,596 | 69,343,890 | 0.54% |
| 2025-12-25 | 20.20 | 20.33 | 20.06 | 20.28 | 20.28 | qfq | 2,618,048 | 52,843,181 | 0.50% |
| 2025-12-24 | 20.22 | 20.22 | 20.01 | 20.18 | 20.18 | qfq | 2,051,530 | 41,342,386 | 0.25% |
| 2025-12-23 | 20.11 | 20.25 | 19.84 | 20.13 | 20.13 | qfq | 2,316,905 | 46,427,446 | 0.10% |
| 2025-12-22 | 19.96 | 20.21 | 19.92 | 20.11 | 20.11 | qfq | 2,320,587 | 46,664,398 | 1.16% |
| 2025-12-19 | 19.70 | 19.97 | 19.70 | 19.88 | 19.88 | qfq | 1,830,760 | 36,402,515 | 0.96% |
| 2025-12-18 | 19.40 | 19.92 | 19.40 | 19.69 | 19.69 | qfq | 2,654,626 | 52,426,849 | 0.51% |
| 2025-12-17 | 19.32 | 19.59 | 19.00 | 19.59 | 19.59 | qfq | 2,631,835 | 50,778,624 | 1.35% |
| 2025-12-16 | 19.91 | 19.91 | 19.30 | 19.33 | 19.33 | qfq | 3,343,148 | 65,042,428 | -2.96% |
| 2025-12-15 | 19.73 | 20.04 | 19.61 | 19.92 | 19.92 | qfq | 2,409,596 | 47,867,893 | 0.45% |
| 2025-12-12 | 19.81 | 20.08 | 19.78 | 19.83 | 19.83 | qfq | 2,315,819 | 46,171,390 | 0.00% |
| 2025-12-11 | 20.41 | 20.45 | 19.78 | 19.83 | 19.83 | qfq | 3,580,691 | 71,798,749 | -2.32% |
| 2025-12-10 | 20.65 | 20.90 | 20.24 | 20.30 | 20.30 | qfq | 2,708,638 | 55,171,913 | -1.74% |
| 2025-12-09 | 20.82 | 20.87 | 20.59 | 20.66 | 20.66 | qfq | 2,545,562 | 52,678,251 | -1.05% |
| 2025-12-08 | 20.67 | 21.05 | 20.66 | 20.88 | 20.88 | qfq | 3,161,998 | 66,041,668 | 1.06% |
| 2025-12-05 | 20.31 | 20.73 | 20.11 | 20.66 | 20.66 | qfq | 3,198,297 | 65,520,531 | 1.87% |
| 2025-12-04 | 20.80 | 20.82 | 20.09 | 20.28 | 20.28 | qfq | 3,257,604 | 66,360,968 | -1.79% |
| 2025-12-03 | 20.88 | 20.99 | 20.58 | 20.65 | 20.65 | qfq | 3,089,072 | 63,937,426 | -1.01% |
| 2025-12-02 | 21.06 | 21.06 | 20.74 | 20.86 | 20.86 | qfq | 2,648,591 | 55,245,159 | -0.95% |
| 2025-12-01 | 21.30 | 21.30 | 20.97 | 21.06 | 21.06 | qfq | 3,243,195 | 68,413,772 | -0.66% |
| 2025-11-28 | 20.98 | 21.28 | 20.89 | 21.20 | 21.20 | qfq | 3,534,929 | 74,689,217 | 1.19% |
| 2025-11-27 | 20.66 | 21.32 | 20.66 | 20.95 | 20.95 | qfq | 4,612,806 | 97,053,004 | 1.40% |
| 2025-11-26 | 21.39 | 21.39 | 20.60 | 20.66 | 20.66 | qfq | 4,539,720 | 94,694,811 | -2.59% |
| 2025-11-25 | 20.80 | 21.41 | 20.79 | 21.21 | 21.21 | qfq | 4,920,912 | 104,191,152 | 2.46% |
| 2025-11-24 | 20.68 | 20.82 | 20.35 | 20.70 | 20.70 | qfq | 4,691,156 | 96,661,291 | 1.47% |
| 2025-11-21 | 21.98 | 22.14 | 20.40 | 20.40 | 20.40 | qfq | 9,948,586 | 208,801,157 | -8.31% |
| 2025-11-20 | 23.08 | 23.16 | 22.22 | 22.25 | 22.25 | qfq | 7,080,248 | 159,940,247 | -3.60% |
| 2025-11-19 | 22.36 | 23.87 | 22.36 | 23.08 | 23.08 | qfq | 10,762,808 | 248,060,737 | 3.22% |
| 2025-11-18 | 22.78 | 23.00 | 22.26 | 22.36 | 22.36 | qfq | 5,749,536 | 129,552,600 | -1.89% |
| 2025-11-17 | 23.00 | 23.17 | 22.52 | 22.79 | 22.79 | qfq | 6,732,287 | 152,952,680 | -1.64% |
| 2025-11-14 | 22.87 | 23.55 | 22.69 | 23.17 | 23.17 | qfq | 8,197,761 | 190,397,924 | 0.30% |
| 2025-11-13 | 22.85 | 23.43 | 22.85 | 23.10 | 23.10 | qfq | 8,765,619 | 203,384,454 | 1.32% |
| 2025-11-12 | 23.19 | 23.57 | 22.64 | 22.80 | 22.80 | qfq | 9,452,914 | 217,768,948 | -1.55% |
| 2025-11-11 | 23.65 | 23.69 | 22.90 | 23.16 | 23.16 | qfq | 11,846,616 | 275,983,944 | 0.48% |
| 2025-11-10 | 22.74 | 23.32 | 22.46 | 23.05 | 23.05 | qfq | 12,892,704 | 296,190,119 | 2.76% |
| 2025-11-07 | 21.95 | 22.71 | 21.88 | 22.43 | 22.43 | qfq | 10,298,704 | 230,704,860 | 2.19% |
| 2025-11-06 | 21.75 | 22.08 | 21.64 | 21.95 | 21.95 | qfq | 4,547,552 | 99,665,793 | 0.69% |
| 2025-11-05 | 21.60 | 21.92 | 21.41 | 21.80 | 21.80 | qfq | 4,949,626 | 107,727,658 | 0.74% |
| 2025-11-04 | 21.69 | 21.90 | 21.45 | 21.64 | 21.64 | qfq | 4,074,219 | 88,260,289 | -0.23% |
| 2025-11-03 | 21.54 | 21.77 | 21.31 | 21.69 | 21.69 | qfq | 3,665,185 | 78,846,743 | 0.32% |
| 2025-10-31 | 21.18 | 21.99 | 21.13 | 21.62 | 21.62 | qfq | 6,103,315 | 132,427,964 | 2.08% |
| 2025-10-30 | 21.48 | 21.50 | 21.01 | 21.18 | 21.18 | qfq | 6,170,516 | 131,095,034 | -2.44% |
| 2025-10-29 | 21.82 | 21.83 | 21.35 | 21.71 | 21.71 | qfq | 5,499,331 | 118,783,467 | -0.55% |
| 2025-10-28 | 21.60 | 21.99 | 21.40 | 21.83 | 21.83 | qfq | 6,268,781 | 136,337,115 | 1.16% |
| 2025-10-27 | 21.49 | 21.78 | 21.46 | 21.58 | 21.58 | qfq | 4,292,248 | 92,824,114 | 0.51% |
| 2025-10-24 | 21.51 | 21.72 | 21.30 | 21.47 | 21.47 | qfq | 4,341,914 | 93,464,697 | -0.19% |
| 2025-10-23 | 21.36 | 21.60 | 21.03 | 21.51 | 21.51 | qfq | 3,405,790 | 72,621,325 | 0.28% |
| 2025-10-22 | 21.69 | 21.69 | 21.31 | 21.45 | 21.45 | qfq | 3,047,131 | 65,383,950 | -1.11% |
| 2025-10-21 | 21.60 | 21.88 | 21.40 | 21.69 | 21.69 | qfq | 3,910,153 | 84,668,957 | 1.21% |
| 2025-10-20 | 21.21 | 21.56 | 21.21 | 21.43 | 21.43 | qfq | 4,152,415 | 88,853,296 | 2.05% |
| 2025-10-17 | 21.70 | 21.87 | 20.98 | 21.00 | 21.00 | qfq | 5,052,416 | 107,606,063 | -3.05% |
| 2025-10-16 | 21.92 | 21.99 | 21.56 | 21.66 | 21.66 | qfq | 4,481,021 | 97,568,971 | -1.55% |
| 2025-10-15 | 21.83 | 22.13 | 21.51 | 22.00 | 22.00 | qfq | 6,865,312 | 149,525,715 | 1.24% |
| 2025-10-14 | 22.90 | 23.09 | 21.60 | 21.73 | 21.73 | qfq | 10,584,692 | 236,613,994 | -3.68% |
| 2025-10-13 | 21.80 | 22.64 | 21.80 | 22.56 | 22.56 | qfq | 8,022,485 | 178,746,810 | -2.93% |
| 2025-10-10 | 23.67 | 23.83 | 23.18 | 23.24 | 23.24 | qfq | 6,385,734 | 149,669,240 | -2.76% |
| 2025-10-09 | 23.81 | 24.28 | 23.70 | 23.90 | 23.90 | qfq | 7,167,582 | 171,726,135 | 0.93% |
| 2025-09-30 | 23.50 | 23.90 | 23.38 | 23.68 | 23.68 | qfq | 7,430,725 | 175,720,698 | 0.34% |
| 2025-09-29 | 22.86 | 23.74 | 22.86 | 23.60 | 23.60 | qfq | 8,648,845 | 203,026,876 | 3.42% |
| 2025-09-26 | 23.55 | 23.78 | 22.82 | 22.82 | 22.82 | qfq | 7,875,209 | 183,534,055 | -2.52% |
| 2025-09-25 | 23.40 | 24.10 | 23.35 | 23.41 | 23.41 | qfq | 8,226,731 | 194,649,897 | -0.26% |
| 2025-09-24 | 22.98 | 23.65 | 22.63 | 23.47 | 23.47 | qfq | 8,618,060 | 200,436,679 | 2.13% |
| 2025-09-23 | 23.32 | 23.51 | 22.53 | 22.98 | 22.98 | qfq | 8,726,888 | 200,086,492 | -1.42% |
| 2025-09-22 | 23.65 | 23.90 | 23.08 | 23.31 | 23.31 | qfq | 10,413,105 | 243,397,261 | -1.89% |
| 2025-09-19 | 24.26 | 24.71 | 23.65 | 23.76 | 23.76 | qfq | 10,713,694 | 258,567,491 | -4.00% |
| 2025-09-18 | 24.60 | 24.99 | 24.24 | 24.75 | 24.75 | qfq | 12,433,911 | 306,131,219 | 0.20% |
| 2025-09-17 | 24.89 | 25.15 | 24.31 | 24.70 | 24.70 | qfq | 12,106,951 | 297,819,585 | -1.32% |
| 2025-09-16 | 24.70 | 25.18 | 24.12 | 25.03 | 25.03 | qfq | 13,551,805 | 335,108,376 | 1.62% |
| 2025-09-15 | 25.43 | 25.91 | 24.44 | 24.63 | 24.63 | qfq | 16,245,636 | 406,707,609 | -4.13% |
| 2025-09-12 | 26.41 | 27.00 | 25.69 | 25.69 | 25.69 | qfq | 20,896,144 | 545,117,328 | -4.28% |
| 2025-09-11 | 25.55 | 27.88 | 25.01 | 26.84 | 26.84 | qfq | 30,781,700 | 807,229,512 | 2.56% |
| 2025-09-10 | 24.86 | 26.88 | 24.42 | 26.17 | 26.17 | qfq | 29,495,693 | 753,881,213 | 3.48% |
| 2025-09-09 | 25.58 | 26.55 | 24.78 | 25.29 | 25.29 | qfq | 26,290,161 | 670,452,973 | -4.64% |
| 2025-09-08 | 24.52 | 27.08 | 23.75 | 26.52 | 26.52 | qfq | 36,883,572 | 948,363,366 | 6.16% |
| 2025-09-05 | 23.30 | 25.50 | 23.30 | 24.98 | 24.98 | qfq | 34,024,938 | 835,158,799 | -0.08% |
| 2025-09-04 | 28.17 | 28.17 | 24.01 | 25.00 | 25.00 | qfq | 48,900,838 | 1,303,819,927 | -2.38% |
| 2025-09-03 | 25.23 | 25.61 | 24.70 | 25.61 | 25.61 | qfq | 9,921,717 | 251,887,861 | 10.01% |
| 2025-09-02 | 21.50 | 23.28 | 21.28 | 23.28 | 23.28 | qfq | 11,258,056 | 257,813,720 | 10.02% |
| 2025-09-01 | 20.20 | 21.69 | 20.16 | 21.16 | 21.16 | qfq | 11,336,338 | 240,420,905 | 4.91% |
| 2025-08-29 | 20.05 | 20.44 | 19.90 | 20.17 | 20.17 | qfq | 3,549,143 | 71,597,012 | 0.65% |
| 2025-08-28 | 20.00 | 20.32 | 19.43 | 20.04 | 20.04 | qfq | 5,892,396 | 117,311,332 | -0.40% |
| 2025-08-27 | 21.04 | 21.16 | 20.11 | 20.12 | 20.12 | qfq | 8,449,753 | 173,903,039 | -4.60% |
| 2025-08-26 | 20.64 | 21.60 | 20.43 | 21.09 | 21.09 | qfq | 7,662,678 | 162,212,567 | 2.18% |
| 2025-08-25 | 20.85 | 20.92 | 20.54 | 20.64 | 20.64 | qfq | 4,726,985 | 97,991,361 | -0.43% |
| 2025-08-22 | 20.66 | 20.80 | 20.50 | 20.73 | 20.73 | qfq | 4,426,057 | 91,471,073 | 0.53% |
| 2025-08-21 | 20.88 | 20.93 | 20.52 | 20.62 | 20.62 | qfq | 3,292,030 | 68,014,767 | -1.01% |
| 2025-08-20 | 20.88 | 20.97 | 20.53 | 20.83 | 20.83 | qfq | 3,966,780 | 82,248,739 | 0.05% |
| 2025-08-19 | 20.52 | 21.12 | 20.30 | 20.82 | 20.82 | qfq | 6,402,941 | 132,793,553 | 2.06% |
| 2025-08-18 | 20.28 | 20.56 | 20.27 | 20.40 | 20.40 | qfq | 4,632,051 | 94,602,565 | 1.14% |
| 2025-08-15 | 19.95 | 20.34 | 19.92 | 20.17 | 20.17 | qfq | 3,730,764 | 75,382,559 | 1.26% |
| 2025-08-14 | 20.50 | 20.51 | 19.90 | 19.92 | 19.92 | qfq | 4,814,460 | 97,014,683 | -2.59% |
| 2025-08-13 | 20.65 | 20.85 | 20.30 | 20.45 | 20.45 | qfq | 5,275,798 | 108,155,754 | -0.68% |
| 2025-08-12 | 20.65 | 20.68 | 20.19 | 20.59 | 20.59 | qfq | 4,971,942 | 101,504,761 | -0.29% |
| 2025-08-11 | 20.33 | 20.77 | 20.33 | 20.65 | 20.65 | qfq | 5,550,622 | 114,258,911 | 1.87% |
| 2025-08-08 | 20.25 | 20.40 | 19.90 | 20.27 | 20.27 | qfq | 4,185,980 | 84,506,448 | -29.35% |
| 2025-08-07 | 28.92 | 29.02 | 28.51 | 28.69 | 20.21 | qfq | 3,246,004 | 93,330,267 | -0.45% |
| 2025-08-06 | 28.83 | 28.86 | 28.55 | 28.82 | 20.30 | qfq | 2,356,566 | 67,717,939 | 0.35% |
| 2025-08-05 | 28.66 | 28.88 | 28.47 | 28.72 | 20.23 | qfq | 2,510,387 | 71,927,717 | 0.56% |
| 2025-08-04 | 28.04 | 28.67 | 27.81 | 28.56 | 20.12 | qfq | 2,530,668 | 71,954,702 | 1.31% |
| 2025-08-01 | 27.70 | 28.38 | 27.70 | 28.19 | 19.85 | qfq | 2,688,100 | 75,617,786 | 1.99% |
| 2025-07-31 | 28.07 | 28.40 | 27.55 | 27.64 | 19.47 | qfq | 2,344,623 | 65,339,759 | -1.57% |
| 2025-07-30 | 28.43 | 28.50 | 27.84 | 28.08 | 19.78 | qfq | 2,385,323 | 67,091,536 | -1.44% |
| 2025-07-29 | 28.58 | 28.99 | 28.25 | 28.49 | 20.07 | qfq | 2,305,500 | 65,714,418 | -0.38% |
| 2025-07-28 | 28.00 | 28.88 | 27.78 | 28.60 | 20.14 | qfq | 3,445,723 | 97,864,278 | 2.84% |
| 2025-07-25 | 27.96 | 28.08 | 27.69 | 27.81 | 19.59 | qfq | 1,619,100 | 45,027,023 | -0.54% |
| 2025-07-24 | 27.50 | 28.00 | 27.50 | 27.96 | 19.69 | qfq | 1,611,200 | 44,897,442 | 1.16% |
| 2025-07-23 | 27.85 | 27.95 | 27.45 | 27.64 | 19.47 | qfq | 2,555,349 | 70,888,748 | -2.16% |
| 2025-07-22 | 28.19 | 28.56 | 28.08 | 28.25 | 19.90 | qfq | 3,050,700 | 86,315,946 | 0.25% |
| 2025-07-21 | 27.89 | 28.20 | 27.71 | 28.18 | 19.85 | qfq | 2,062,965 | 57,870,152 | 0.97% |
| 2025-07-18 | 27.74 | 28.28 | 27.74 | 27.91 | 19.66 | qfq | 2,542,048 | 71,227,636 | 0.43% |
| 2025-07-17 | 27.63 | 27.93 | 27.50 | 27.79 | 19.57 | qfq | 1,642,808 | 45,562,373 | 0.58% |
| 2025-07-16 | 27.55 | 27.79 | 27.41 | 27.63 | 19.46 | qfq | 1,613,408 | 44,552,470 | -0.04% |
| 2025-07-15 | 28.02 | 28.20 | 27.40 | 27.64 | 19.47 | qfq | 2,622,599 | 72,604,924 | -1.71% |
| 2025-07-14 | 28.31 | 28.45 | 28.01 | 28.12 | 19.81 | qfq | 2,053,980 | 57,849,787 | -0.67% |
| 2025-07-11 | 28.10 | 28.46 | 27.82 | 28.31 | 19.94 | qfq | 3,271,900 | 92,075,094 | 0.28% |
| 2025-07-10 | 28.30 | 28.99 | 28.12 | 28.23 | 19.88 | qfq | 3,691,300 | 104,826,207 | -0.49% |
| 2025-07-09 | 28.78 | 28.90 | 28.19 | 28.37 | 19.98 | qfq | 4,002,918 | 113,936,809 | -1.87% |
| 2025-07-08 | 28.00 | 29.08 | 27.68 | 28.91 | 20.36 | qfq | 6,163,581 | 176,241,528 | 3.47% |
| 2025-07-07 | 27.55 | 28.22 | 27.41 | 27.94 | 19.68 | qfq | 3,210,457 | 89,690,403 | 1.23% |
| 2025-07-04 | 28.51 | 28.83 | 27.52 | 27.60 | 19.44 | qfq | 4,918,616 | 137,059,017 | -3.40% |
| 2025-07-03 | 28.59 | 29.01 | 27.53 | 28.57 | 20.12 | qfq | 6,840,064 | 192,194,019 | -0.07% |
| 2025-07-02 | 28.30 | 28.65 | 27.86 | 28.59 | 20.14 | qfq | 6,057,000 | 171,651,411 | 1.38% |
| 2025-07-01 | 28.35 | 29.22 | 27.80 | 28.20 | 19.86 | qfq | 8,212,006 | 232,081,794 | -0.98% |
| 2025-06-30 | 28.92 | 29.19 | 27.95 | 28.48 | 20.06 | qfq | 6,580,579 | 186,611,432 | -1.52% |
| 2025-06-27 | 29.13 | 30.09 | 28.31 | 28.92 | 20.37 | qfq | 12,092,244 | 350,965,062 | 2.26% |
| 2025-06-26 | 27.67 | 28.70 | 27.62 | 28.28 | 19.92 | qfq | 8,284,222 | 233,862,546 | 2.35% |
| 2025-06-25 | 27.92 | 28.32 | 27.37 | 27.63 | 19.46 | qfq | 5,216,228 | 144,333,167 | -1.14% |
| 2025-06-24 | 26.40 | 28.42 | 26.40 | 27.95 | 19.69 | qfq | 8,535,861 | 234,918,573 | 5.08% |
| 2025-06-23 | 25.85 | 26.85 | 25.60 | 26.60 | 18.74 | qfq | 4,761,000 | 126,197,059 | 2.66% |
| 2025-06-20 | 25.30 | 26.50 | 25.27 | 25.91 | 18.25 | qfq | 4,294,767 | 112,027,832 | 2.53% |
| 2025-06-19 | 25.43 | 26.36 | 25.15 | 25.27 | 17.80 | qfq | 3,249,190 | 83,735,277 | 0.00% |
| 2025-06-18 | 25.42 | 25.55 | 25.03 | 25.27 | 17.80 | qfq | 1,584,380 | 39,963,148 | -1.60% |
| 2025-06-17 | 25.68 | 25.87 | 25.50 | 25.68 | 18.09 | qfq | 1,120,252 | 28,731,840 | 0.20% |
| 2025-06-16 | 25.40 | 25.98 | 25.33 | 25.63 | 18.05 | qfq | 1,256,000 | 32,332,329 | 0.67% |
| 2025-06-13 | 26.00 | 26.14 | 25.33 | 25.46 | 17.93 | qfq | 2,062,000 | 52,893,969 | -2.56% |
| 2025-06-12 | 26.08 | 26.29 | 25.91 | 26.13 | 18.40 | qfq | 1,702,100 | 44,371,702 | 0.04% |
| 2025-06-11 | 26.13 | 26.52 | 26.07 | 26.12 | 18.40 | qfq | 1,881,000 | 49,414,749 | 0.19% |
| 2025-06-10 | 26.70 | 26.71 | 25.85 | 26.07 | 18.36 | qfq | 2,669,300 | 70,059,427 | -1.99% |
| 2025-06-09 | 25.52 | 26.73 | 25.52 | 26.60 | 18.74 | qfq | 3,648,388 | 95,757,293 | 4.23% |
| 2025-06-06 | 25.60 | 25.95 | 25.39 | 25.52 | 17.97 | qfq | 2,315,996 | 59,319,830 | -0.97% |
| 2025-06-05 | 25.16 | 26.42 | 25.15 | 25.77 | 18.15 | qfq | 3,772,100 | 97,171,242 | 2.63% |
| 2025-06-04 | 24.80 | 25.35 | 24.78 | 25.11 | 17.69 | qfq | 1,625,300 | 40,796,973 | 1.50% |
| 2025-06-03 | 24.83 | 24.98 | 24.59 | 24.74 | 17.43 | qfq | 1,257,500 | 31,157,081 | 0.53% |
| 2025-05-30 | 25.09 | 25.18 | 24.58 | 24.61 | 17.33 | qfq | 1,458,587 | 36,125,169 | -2.30% |
| 2025-05-29 | 24.88 | 25.19 | 24.44 | 25.19 | 17.74 | qfq | 2,150,248 | 53,494,213 | 1.65% |
| 2025-05-28 | 25.48 | 25.65 | 24.67 | 24.78 | 17.45 | qfq | 1,692,843 | 42,269,238 | -2.75% |
| 2025-05-27 | 25.75 | 25.83 | 25.30 | 25.48 | 17.95 | qfq | 1,813,700 | 46,180,289 | -1.05% |
| 2025-05-26 | 25.52 | 25.98 | 25.51 | 25.75 | 18.14 | qfq | 1,634,700 | 42,119,744 | 1.94% |
| 2025-05-23 | 25.71 | 26.20 | 25.20 | 25.26 | 17.79 | qfq | 2,970,843 | 76,452,120 | -1.90% |
| 2025-05-22 | 26.48 | 26.85 | 25.69 | 25.75 | 18.14 | qfq | 2,716,370 | 70,792,187 | -3.34% |
| 2025-05-21 | 26.47 | 27.02 | 26.12 | 26.64 | 18.76 | qfq | 2,545,343 | 67,644,361 | 0.64% |
| 2025-05-20 | 26.35 | 26.55 | 26.08 | 26.47 | 18.64 | qfq | 1,156,772 | 30,485,731 | 0.80% |
| 2025-05-19 | 26.27 | 26.38 | 26.05 | 26.26 | 18.50 | qfq | 1,322,261 | 34,658,623 | 0.00% |
| 2025-05-16 | 25.78 | 26.73 | 25.78 | 26.26 | 18.50 | qfq | 1,830,800 | 48,182,314 | 1.39% |
| 2025-05-15 | 26.06 | 26.24 | 25.80 | 25.90 | 18.24 | qfq | 1,254,600 | 32,588,965 | -1.48% |
| 2025-05-14 | 26.14 | 26.42 | 25.91 | 26.29 | 18.52 | qfq | 1,635,900 | 42,763,112 | 0.27% |
| 2025-05-13 | 26.43 | 26.73 | 26.16 | 26.22 | 18.47 | qfq | 1,728,387 | 45,594,367 | -0.53% |
| 2025-05-12 | 26.50 | 26.85 | 25.99 | 26.36 | 18.57 | qfq | 2,244,100 | 58,940,703 | 0.19% |
| 2025-05-09 | 25.89 | 26.43 | 25.44 | 26.31 | 18.53 | qfq | 3,213,459 | 83,631,595 | 1.62% |
| 2025-05-08 | 25.85 | 26.07 | 25.62 | 25.89 | 18.24 | qfq | 1,865,600 | 48,266,536 | 0.27% |
| 2025-05-07 | 26.28 | 26.53 | 25.57 | 25.82 | 18.19 | qfq | 2,970,759 | 76,906,341 | -0.69% |
| 2025-05-06 | 24.52 | 26.31 | 24.51 | 26.00 | 18.31 | qfq | 4,607,934 | 118,221,885 | 5.82% |
| 2025-04-30 | 24.23 | 24.88 | 24.10 | 24.57 | 17.31 | qfq | 2,395,200 | 58,643,853 | 0.04% |
| 2025-04-29 | 23.16 | 24.86 | 23.10 | 24.56 | 17.30 | qfq | 3,380,185 | 81,289,934 | 6.09% |
| 2025-04-28 | 23.00 | 23.62 | 22.80 | 23.15 | 16.31 | qfq | 2,126,631 | 49,464,220 | 1.85% |
| 2025-04-25 | 23.25 | 23.42 | 22.69 | 22.73 | 16.01 | qfq | 1,627,887 | 37,317,093 | -2.24% |
| 2025-04-24 | 23.69 | 23.79 | 23.08 | 23.25 | 16.38 | qfq | 1,301,600 | 30,447,412 | -2.27% |
| 2025-04-23 | 23.52 | 24.24 | 23.52 | 23.79 | 16.76 | qfq | 2,031,354 | 48,561,934 | 1.45% |
| 2025-04-22 | 23.23 | 23.90 | 23.01 | 23.45 | 16.52 | qfq | 1,693,400 | 39,625,414 | 0.82% |
| 2025-04-21 | 23.02 | 23.29 | 22.84 | 23.26 | 16.38 | qfq | 890,500 | 20,643,325 | 0.91% |
| 2025-04-18 | 23.13 | 23.22 | 22.62 | 23.05 | 16.23 | qfq | 970,300 | 22,247,912 | 0.30% |
| 2025-04-17 | 22.56 | 23.16 | 22.56 | 22.98 | 16.19 | qfq | 1,050,400 | 24,181,790 | 1.14% |
| 2025-04-16 | 23.32 | 23.40 | 22.42 | 22.72 | 16.00 | qfq | 1,492,700 | 34,077,354 | -2.57% |
| 2025-04-15 | 23.02 | 23.81 | 22.81 | 23.32 | 16.42 | qfq | 1,826,700 | 42,784,229 | 1.35% |
| 2025-04-14 | 23.06 | 23.45 | 22.90 | 23.01 | 16.21 | qfq | 1,323,681 | 30,657,642 | 0.92% |
| 2025-04-11 | 22.22 | 23.30 | 22.22 | 22.80 | 16.06 | qfq | 2,201,110 | 50,396,478 | 1.56% |
| 2025-04-10 | 22.39 | 22.85 | 22.30 | 22.45 | 15.81 | qfq | 2,040,297 | 46,123,258 | 1.72% |
| 2025-04-09 | 21.11 | 22.18 | 19.94 | 22.07 | 15.54 | qfq | 2,438,104 | 51,573,986 | 1.47% |
| 2025-04-08 | 22.20 | 22.86 | 21.19 | 21.75 | 15.32 | qfq | 2,925,002 | 63,905,152 | -3.46% |
| 2025-04-07 | 23.96 | 23.96 | 22.53 | 22.53 | 15.87 | qfq | 2,303,579 | 52,513,296 | -9.99% |
| 2025-04-03 | 25.12 | 25.35 | 24.70 | 25.03 | 17.63 | qfq | 1,391,900 | 34,838,829 | -0.36% |
| 2025-04-02 | 25.21 | 25.67 | 25.05 | 25.12 | 17.69 | qfq | 1,165,218 | 29,520,287 | -0.91% |
| 2025-04-01 | 24.90 | 25.56 | 24.79 | 25.35 | 17.85 | qfq | 1,863,161 | 47,158,630 | 2.84% |
| 2025-03-31 | 25.00 | 25.08 | 24.25 | 24.65 | 17.36 | qfq | 1,719,418 | 42,307,290 | -1.87% |
| 2025-03-28 | 25.82 | 25.99 | 25.10 | 25.12 | 17.69 | qfq | 2,106,031 | 53,486,637 | -2.79% |
| 2025-03-27 | 26.47 | 26.48 | 25.62 | 25.84 | 18.20 | qfq | 2,184,900 | 56,682,648 | -1.90% |
| 2025-03-26 | 25.88 | 26.63 | 25.59 | 26.34 | 18.55 | qfq | 3,371,172 | 88,623,238 | 2.93% |
| 2025-03-25 | 24.71 | 26.07 | 24.55 | 25.59 | 18.02 | qfq | 3,528,761 | 89,570,982 | 3.86% |
| 2025-03-24 | 25.85 | 25.93 | 24.03 | 24.64 | 17.35 | qfq | 3,712,450 | 92,454,874 | -4.75% |
| 2025-03-21 | 25.88 | 26.70 | 25.85 | 25.87 | 18.22 | qfq | 2,884,602 | 75,326,615 | -1.60% |
| 2025-03-20 | 27.05 | 27.22 | 26.29 | 26.29 | 18.52 | qfq | 5,019,400 | 133,885,361 | -4.16% |
| 2025-03-19 | 26.99 | 28.48 | 26.80 | 27.43 | 19.32 | qfq | 7,423,132 | 206,208,203 | 1.07% |
| 2025-03-18 | 26.50 | 27.50 | 26.32 | 27.14 | 19.12 | qfq | 5,043,439 | 136,095,727 | 3.08% |
| 2025-03-17 | 26.39 | 26.53 | 26.23 | 26.33 | 18.54 | qfq | 1,815,358 | 47,900,815 | -0.27% |
| 2025-03-14 | 26.02 | 26.43 | 25.53 | 26.40 | 18.59 | qfq | 2,597,833 | 67,703,566 | 1.15% |
| 2025-03-13 | 26.00 | 26.19 | 25.37 | 26.10 | 18.38 | qfq | 3,027,827 | 78,071,756 | 0.08% |
| 2025-03-12 | 26.30 | 26.49 | 26.06 | 26.08 | 18.37 | qfq | 2,227,630 | 58,348,051 | -0.84% |
| 2025-03-11 | 26.17 | 26.41 | 25.98 | 26.30 | 18.52 | qfq | 2,476,872 | 64,771,069 | -1.39% |
| 2025-03-10 | 26.00 | 26.97 | 26.00 | 26.67 | 18.78 | qfq | 3,437,132 | 91,364,991 | 2.58% |
| 2025-03-07 | 26.29 | 26.36 | 25.81 | 26.00 | 18.31 | qfq | 2,405,789 | 62,714,894 | -1.14% |
| 2025-03-06 | 26.24 | 26.50 | 26.01 | 26.30 | 18.52 | qfq | 2,633,832 | 69,203,454 | 1.08% |
| 2025-03-05 | 26.27 | 26.30 | 25.62 | 26.02 | 18.33 | qfq | 2,591,400 | 67,039,240 | -0.91% |
| 2025-03-04 | 26.49 | 26.49 | 26.00 | 26.26 | 18.50 | qfq | 2,906,881 | 76,275,315 | -1.46% |
| 2025-03-03 | 26.47 | 27.38 | 26.46 | 26.65 | 18.77 | qfq | 4,797,100 | 129,202,735 | 1.68% |
| 2025-02-28 | 27.04 | 27.14 | 25.95 | 26.21 | 18.46 | qfq | 4,484,205 | 118,787,830 | -2.57% |
| 2025-02-27 | 27.33 | 27.87 | 26.72 | 26.90 | 18.95 | qfq | 6,328,564 | 172,680,965 | -0.66% |
| 2025-02-26 | 25.79 | 27.27 | 25.72 | 27.08 | 19.07 | qfq | 7,342,498 | 194,853,519 | 6.07% |
| 2025-02-25 | 25.11 | 25.80 | 24.92 | 25.53 | 17.98 | qfq | 3,486,589 | 88,990,131 | 1.07% |
| 2025-02-24 | 24.99 | 25.29 | 24.72 | 25.26 | 17.79 | qfq | 2,699,508 | 67,744,470 | 1.81% |
| 2025-02-21 | 24.71 | 24.98 | 24.66 | 24.81 | 17.47 | qfq | 2,084,392 | 51,801,612 | 0.45% |
| 2025-02-20 | 24.71 | 24.77 | 24.42 | 24.70 | 17.40 | qfq | 1,498,133 | 36,908,074 | -0.08% |
| 2025-02-19 | 24.31 | 24.98 | 24.16 | 24.72 | 17.41 | qfq | 1,730,867 | 42,714,538 | 1.52% |
| 2025-02-18 | 25.09 | 25.29 | 24.29 | 24.35 | 17.15 | qfq | 1,986,952 | 49,454,461 | -2.44% |
| 2025-02-17 | 24.66 | 24.98 | 24.50 | 24.96 | 17.58 | qfq | 1,593,205 | 39,477,166 | 1.34% |
| 2025-02-14 | 24.83 | 25.30 | 24.62 | 24.63 | 17.35 | qfq | 1,956,100 | 48,800,615 | -0.81% |
| 2025-02-13 | 24.94 | 25.27 | 24.75 | 24.83 | 17.49 | qfq | 1,865,900 | 46,768,157 | -0.44% |
| 2025-02-12 | 24.80 | 24.95 | 24.69 | 24.94 | 17.57 | qfq | 1,660,028 | 41,165,033 | 0.20% |
| 2025-02-11 | 25.30 | 25.36 | 24.75 | 24.89 | 17.53 | qfq | 1,400,035 | 34,850,849 | -1.62% |
| 2025-02-10 | 25.17 | 25.39 | 25.06 | 25.30 | 17.82 | qfq | 2,255,516 | 56,861,473 | 0.56% |
| 2025-02-07 | 24.69 | 25.52 | 24.69 | 25.16 | 17.72 | qfq | 2,853,759 | 72,012,902 | 1.37% |
| 2025-02-06 | 24.12 | 24.98 | 23.95 | 24.82 | 17.48 | qfq | 1,977,285 | 48,405,532 | 2.90% |
| 2025-02-05 | 24.16 | 24.16 | 23.54 | 24.12 | 16.99 | qfq | 1,505,380 | 36,018,396 | 0.84% |
| 2025-01-27 | 24.99 | 25.44 | 23.85 | 23.92 | 16.85 | qfq | 3,906,650 | 96,157,844 | -4.93% |
| 2025-01-24 | 24.21 | 25.27 | 24.11 | 25.16 | 17.72 | qfq | 3,075,120 | 76,041,884 | 3.37% |
| 2025-01-23 | 23.96 | 24.50 | 23.76 | 24.34 | 17.14 | qfq | 2,582,398 | 62,344,551 | 2.87% |
| 2025-01-22 | 23.98 | 24.06 | 23.61 | 23.66 | 16.66 | qfq | 1,382,317 | 32,942,894 | -1.50% |
| 2025-01-21 | 23.65 | 24.52 | 23.52 | 24.02 | 16.92 | qfq | 2,215,685 | 53,008,267 | 1.61% |
| 2025-01-20 | 24.17 | 24.17 | 23.64 | 23.64 | 16.65 | qfq | 1,763,777 | 42,055,689 | -0.25% |
| 2025-01-17 | 23.51 | 23.71 | 23.34 | 23.70 | 16.69 | qfq | 1,162,661 | 27,382,393 | 0.21% |
| 2025-01-16 | 23.43 | 23.94 | 23.28 | 23.65 | 16.66 | qfq | 1,590,595 | 37,595,144 | 0.81% |
| 2025-01-15 | 23.55 | 24.20 | 23.19 | 23.46 | 16.52 | qfq | 2,047,300 | 48,284,342 | -0.38% |
| 2025-01-14 | 22.29 | 23.58 | 22.25 | 23.55 | 16.59 | qfq | 1,975,864 | 45,516,565 | 5.51% |
| 2025-01-13 | 21.90 | 22.43 | 21.71 | 22.32 | 15.72 | qfq | 967,697 | 21,387,280 | 0.18% |
| 2025-01-10 | 23.10 | 23.38 | 22.27 | 22.28 | 15.69 | qfq | 1,576,400 | 35,895,223 | -4.17% |
| 2025-01-09 | 22.87 | 23.47 | 22.85 | 23.25 | 16.38 | qfq | 1,227,449 | 28,524,322 | 1.00% |
| 2025-01-08 | 23.01 | 23.37 | 22.43 | 23.02 | 16.21 | qfq | 1,593,000 | 36,569,607 | -0.78% |
| 2025-01-07 | 22.85 | 23.28 | 22.66 | 23.20 | 16.34 | qfq | 1,311,190 | 30,101,167 | 1.62% |
| 2025-01-06 | 22.31 | 23.10 | 21.88 | 22.83 | 16.08 | qfq | 1,603,639 | 36,354,298 | 1.33% |
| 2025-01-03 | 23.64 | 23.89 | 22.53 | 22.53 | 15.87 | qfq | 2,200,765 | 50,886,254 | -5.18% |
| 2025-01-02 | 24.40 | 24.60 | 23.48 | 23.76 | 16.73 | qfq | 1,857,105 | 44,697,692 | -1.45% |
| 2024-12-31 | 25.00 | 25.15 | 24.11 | 24.11 | 16.98 | qfq | 1,975,330 | 48,463,337 | -3.71% |
| 2024-12-30 | 25.58 | 25.58 | 24.59 | 25.04 | 17.64 | qfq | 1,193,072 | 29,931,080 | -1.57% |
| 2024-12-27 | 25.29 | 25.63 | 25.05 | 25.44 | 17.92 | qfq | 1,383,157 | 35,211,508 | 1.15% |
| 2024-12-26 | 25.32 | 25.58 | 25.12 | 25.15 | 17.71 | qfq | 1,413,427 | 35,815,804 | -0.44% |
| 2024-12-25 | 26.12 | 26.15 | 24.80 | 25.26 | 17.79 | qfq | 1,953,923 | 49,617,896 | -2.96% |
| 2024-12-24 | 26.07 | 26.38 | 25.70 | 26.03 | 18.33 | qfq | 1,350,255 | 35,154,847 | -0.15% |
| 2024-12-23 | 26.86 | 26.92 | 26.07 | 26.07 | 18.36 | qfq | 1,638,326 | 43,278,765 | -2.83% |
| 2024-12-20 | 26.72 | 27.10 | 26.69 | 26.83 | 18.90 | qfq | 1,298,875 | 34,959,221 | 0.41% |
| 2024-12-19 | 26.53 | 26.78 | 26.32 | 26.72 | 18.82 | qfq | 1,304,881 | 34,606,969 | -0.11% |
| 2024-12-18 | 26.75 | 26.98 | 26.14 | 26.75 | 18.84 | qfq | 1,624,041 | 43,302,316 | 0.00% |
| 2024-12-17 | 27.70 | 27.82 | 26.68 | 26.75 | 18.84 | qfq | 3,345,081 | 90,851,477 | -3.78% |
| 2024-12-16 | 28.20 | 28.54 | 27.78 | 27.80 | 19.58 | qfq | 2,886,025 | 81,200,167 | -0.79% |
| 2024-12-13 | 28.30 | 28.43 | 27.83 | 28.02 | 19.74 | qfq | 2,784,645 | 78,229,447 | -1.58% |
| 2024-12-12 | 28.22 | 28.49 | 27.99 | 28.47 | 20.05 | qfq | 3,220,920 | 91,000,656 | 1.24% |
| 2024-12-11 | 27.87 | 28.19 | 27.81 | 28.12 | 19.81 | qfq | 1,744,838 | 48,930,112 | 0.50% |
| 2024-12-10 | 28.55 | 28.80 | 27.98 | 27.98 | 19.71 | qfq | 3,129,468 | 88,460,357 | -0.04% |
| 2024-12-09 | 28.20 | 28.34 | 27.66 | 27.99 | 19.71 | qfq | 2,051,313 | 57,470,645 | -0.78% |
| 2024-12-06 | 28.15 | 28.30 | 27.66 | 28.21 | 19.87 | qfq | 2,775,605 | 77,708,016 | 0.00% |
| 2024-12-05 | 28.07 | 28.36 | 27.93 | 28.21 | 19.87 | qfq | 1,931,200 | 54,412,004 | 0.57% |
| 2024-12-04 | 28.57 | 28.75 | 27.88 | 28.05 | 19.76 | qfq | 3,289,208 | 93,049,334 | -2.74% |
| 2024-12-03 | 28.94 | 29.37 | 28.66 | 28.84 | 20.31 | qfq | 3,190,626 | 92,357,895 | -0.76% |
| 2024-12-02 | 28.63 | 29.10 | 28.22 | 29.06 | 20.47 | qfq | 3,870,189 | 111,248,051 | 0.87% |
| 2024-11-29 | 28.44 | 28.90 | 28.03 | 28.81 | 20.29 | qfq | 3,477,024 | 99,215,008 | 1.05% |
| 2024-11-28 | 28.50 | 29.58 | 28.33 | 28.51 | 20.08 | qfq | 3,621,030 | 104,587,367 | -0.14% |
| 2024-11-27 | 28.28 | 28.58 | 27.38 | 28.55 | 20.11 | qfq | 4,454,800 | 124,441,971 | 0.07% |
| 2024-11-26 | 29.40 | 29.88 | 28.41 | 28.53 | 20.09 | qfq | 4,113,702 | 119,590,130 | -2.93% |
| 2024-11-25 | 28.74 | 29.78 | 28.20 | 29.39 | 20.70 | qfq | 5,477,795 | 159,256,911 | 4.29% |
| 2024-11-22 | 29.22 | 30.00 | 28.03 | 28.18 | 19.85 | qfq | 6,078,542 | 177,563,943 | -4.60% |
| 2024-11-21 | 29.01 | 30.87 | 28.80 | 29.54 | 20.81 | qfq | 6,104,217 | 180,930,760 | 1.55% |
| 2024-11-20 | 28.33 | 29.31 | 28.21 | 29.09 | 20.49 | qfq | 7,237,049 | 209,111,727 | 0.94% |
| 2024-11-19 | 28.33 | 29.40 | 27.40 | 28.82 | 20.30 | qfq | 10,148,476 | 288,037,714 | -5.17% |
| 2024-11-18 | 32.69 | 32.88 | 30.18 | 30.39 | 21.40 | qfq | 12,732,851 | 398,317,671 | -3.52% |
| 2024-11-15 | 30.52 | 32.98 | 30.00 | 31.50 | 22.19 | qfq | 14,585,096 | 459,540,029 | 3.75% |
| 2024-11-14 | 30.59 | 31.71 | 30.33 | 30.36 | 21.38 | qfq | 7,632,384 | 236,305,078 | -0.82% |
| 2024-11-13 | 30.06 | 30.85 | 29.50 | 30.61 | 21.56 | qfq | 5,067,342 | 153,265,094 | 0.86% |
| 2024-11-12 | 30.95 | 31.33 | 29.80 | 30.35 | 21.38 | qfq | 6,283,862 | 191,386,422 | -1.88% |
| 2024-11-11 | 29.61 | 30.99 | 29.55 | 30.93 | 21.78 | qfq | 7,161,865 | 216,934,981 | 1.98% |
| 2024-11-08 | 29.29 | 30.63 | 29.29 | 30.33 | 21.36 | qfq | 7,671,218 | 230,428,215 | 3.73% |
| 2024-11-07 | 28.73 | 29.24 | 28.11 | 29.24 | 20.59 | qfq | 3,637,520 | 105,140,290 | 1.99% |
| 2024-11-06 | 28.90 | 29.51 | 28.58 | 28.67 | 20.19 | qfq | 4,012,892 | 116,434,877 | -0.97% |
| 2024-11-05 | 28.44 | 28.98 | 28.35 | 28.95 | 20.39 | qfq | 3,584,622 | 103,199,156 | 1.83% |
| 2024-11-04 | 28.21 | 28.57 | 27.81 | 28.43 | 20.02 | qfq | 2,296,757 | 64,966,678 | 2.08% |
| 2024-11-01 | 28.68 | 29.10 | 27.68 | 27.85 | 19.62 | qfq | 3,653,369 | 103,192,882 | -3.57% |
| 2024-10-31 | 28.68 | 29.38 | 28.68 | 28.88 | 20.34 | qfq | 3,434,898 | 99,683,502 | 0.98% |
| 2024-10-30 | 28.68 | 29.03 | 28.00 | 28.60 | 20.14 | qfq | 3,594,641 | 102,475,953 | -1.72% |
| 2024-10-29 | 30.00 | 30.69 | 28.88 | 29.10 | 20.50 | qfq | 4,593,575 | 135,706,375 | -3.55% |
| 2024-10-28 | 30.53 | 30.75 | 29.52 | 30.17 | 21.25 | qfq | 5,020,997 | 150,219,289 | -0.69% |
| 2024-10-25 | 29.19 | 30.99 | 29.19 | 30.38 | 21.40 | qfq | 7,356,894 | 223,289,147 | 4.08% |
| 2024-10-24 | 30.14 | 30.14 | 29.01 | 29.19 | 20.56 | qfq | 3,885,467 | 114,500,954 | -4.04% |
| 2024-10-23 | 29.42 | 30.58 | 29.15 | 30.42 | 21.43 | qfq | 6,461,705 | 193,616,137 | 3.61% |
| 2024-10-22 | 29.40 | 29.43 | 28.80 | 29.36 | 20.68 | qfq | 3,413,284 | 99,619,168 | -0.41% |
| 2024-10-21 | 29.00 | 29.79 | 28.40 | 29.48 | 20.76 | qfq | 4,674,663 | 136,347,507 | 4.17% |
| 2024-10-18 | 27.45 | 28.84 | 27.30 | 28.30 | 19.93 | qfq | 4,038,209 | 113,569,909 | 3.66% |
| 2024-10-17 | 27.82 | 28.24 | 27.30 | 27.30 | 19.23 | qfq | 2,573,634 | 71,449,370 | -1.83% |
| 2024-10-16 | 27.60 | 28.25 | 27.48 | 27.81 | 19.59 | qfq | 2,135,300 | 59,395,658 | -1.07% |
| 2024-10-15 | 28.64 | 29.08 | 28.06 | 28.11 | 19.80 | qfq | 2,937,613 | 83,943,441 | -3.14% |
| 2024-10-14 | 28.16 | 29.04 | 27.68 | 29.02 | 20.44 | qfq | 3,503,675 | 99,788,836 | 3.13% |
| 2024-10-11 | 28.18 | 29.18 | 27.53 | 28.14 | 19.82 | qfq | 4,166,265 | 117,806,183 | -1.23% |
| 2024-10-10 | 29.32 | 29.50 | 28.30 | 28.49 | 20.07 | qfq | 4,515,580 | 130,264,643 | -3.65% |
| 2024-10-09 | 31.20 | 31.22 | 29.57 | 29.57 | 20.83 | qfq | 7,162,526 | 216,531,258 | -10.01% |
| 2024-10-08 | 33.16 | 33.20 | 29.50 | 32.86 | 23.14 | qfq | 11,852,194 | 375,905,635 | 8.27% |
| 2024-09-30 | 28.55 | 30.36 | 28.20 | 30.35 | 21.38 | qfq | 9,328,535 | 273,790,798 | 9.96% |
| 2024-09-27 | 26.54 | 27.77 | 26.51 | 27.60 | 19.44 | qfq | 4,853,043 | 132,303,095 | 4.35% |
| 2024-09-26 | 26.06 | 26.50 | 25.68 | 26.45 | 18.63 | qfq | 5,228,290 | 136,275,019 | 0.80% |
| 2024-09-25 | 25.61 | 26.27 | 25.56 | 26.24 | 18.48 | qfq | 5,875,502 | 152,429,861 | 2.50% |
| 2024-09-24 | 24.75 | 25.60 | 24.60 | 25.60 | 18.03 | qfq | 3,805,390 | 96,040,056 | 3.18% |
| 2024-09-23 | 24.68 | 24.95 | 24.00 | 24.81 | 17.47 | qfq | 2,326,300 | 57,349,923 | -0.64% |
| 2024-09-20 | 24.40 | 25.66 | 24.36 | 24.97 | 17.59 | qfq | 4,339,100 | 108,766,076 | 2.17% |
| 2024-09-19 | 24.35 | 24.62 | 23.98 | 24.44 | 17.21 | qfq | 2,663,500 | 64,784,079 | 2.05% |
| 2024-09-18 | 24.60 | 24.72 | 23.64 | 23.95 | 16.87 | qfq | 3,256,500 | 78,402,919 | -3.11% |
| 2024-09-13 | 26.05 | 26.20 | 24.69 | 24.72 | 17.41 | qfq | 4,681,491 | 118,080,821 | -6.54% |
| 2024-09-12 | 26.12 | 26.88 | 25.64 | 26.45 | 18.63 | qfq | 6,461,600 | 169,860,748 | 0.38% |
| 2024-09-11 | 25.29 | 26.56 | 25.00 | 26.35 | 18.56 | qfq | 7,607,334 | 198,396,573 | 4.11% |
| 2024-09-10 | 24.92 | 25.70 | 24.81 | 25.31 | 17.83 | qfq | 2,927,400 | 73,676,294 | 1.24% |
| 2024-09-09 | 25.05 | 25.34 | 24.82 | 25.00 | 17.61 | qfq | 2,522,100 | 63,127,600 | -0.28% |
| 2024-09-06 | 25.76 | 25.99 | 25.02 | 25.07 | 17.66 | qfq | 5,315,493 | 135,150,909 | -3.91% |
| 2024-09-05 | 26.28 | 26.71 | 25.95 | 26.09 | 18.38 | qfq | 5,104,224 | 134,188,913 | -0.65% |
| 2024-09-04 | 26.10 | 26.94 | 25.90 | 26.26 | 18.50 | qfq | 8,300,656 | 219,745,028 | -0.23% |
| 2024-09-03 | 25.54 | 27.44 | 25.01 | 26.32 | 18.54 | qfq | 8,640,683 | 226,352,571 | 3.58% |
| 2024-09-02 | 25.90 | 26.10 | 25.35 | 25.41 | 17.90 | qfq | 5,122,278 | 131,291,762 | -1.93% |
| 2024-08-30 | 25.50 | 26.48 | 25.50 | 25.91 | 18.25 | qfq | 9,814,028 | 255,074,000 | 0.62% |
| 2024-08-29 | 26.51 | 26.51 | 24.85 | 25.75 | 18.14 | qfq | 9,188,460 | 235,454,673 | 1.98% |
| 2024-08-28 | 24.88 | 25.53 | 24.68 | 25.25 | 17.78 | qfq | 8,690,151 | 217,876,964 | -1.25% |
| 2024-08-27 | 24.78 | 26.71 | 23.92 | 25.57 | 18.01 | qfq | 12,424,056 | 316,180,815 | 5.31% |
| 2024-08-26 | 21.93 | 24.28 | 21.86 | 24.28 | 17.10 | qfq | 3,763,544 | 89,030,036 | 10.01% |
| 2024-08-23 | 22.55 | 22.99 | 21.87 | 22.07 | 15.54 | qfq | 2,696,502 | 60,049,015 | -3.75% |
| 2024-08-22 | 22.86 | 23.66 | 22.60 | 22.93 | 16.15 | qfq | 2,871,768 | 66,462,518 | 0.22% |
| 2024-08-21 | 22.25 | 23.17 | 22.18 | 22.88 | 16.12 | qfq | 1,989,700 | 45,339,566 | 1.60% |
| 2024-08-20 | 22.98 | 23.77 | 22.46 | 22.52 | 15.86 | qfq | 2,199,200 | 50,770,179 | -2.81% |
| 2024-08-19 | 22.74 | 23.25 | 22.45 | 23.17 | 16.32 | qfq | 1,730,500 | 39,570,283 | 0.22% |
| 2024-08-16 | 23.93 | 24.03 | 23.01 | 23.12 | 16.28 | qfq | 3,251,790 | 76,368,267 | -4.27% |
| 2024-08-15 | 24.06 | 24.66 | 23.46 | 24.15 | 17.01 | qfq | 3,070,053 | 73,753,384 | 0.17% |
| 2024-08-14 | 24.65 | 25.12 | 24.08 | 24.11 | 16.98 | qfq | 3,422,300 | 83,577,053 | -2.82% |
| 2024-08-13 | 24.00 | 25.44 | 23.41 | 24.81 | 17.47 | qfq | 5,269,913 | 129,134,172 | 3.33% |
| 2024-08-12 | 24.28 | 26.10 | 23.99 | 24.01 | 16.91 | qfq | 5,229,505 | 129,523,663 | 0.97% |
| 2024-08-09 | 23.49 | 24.10 | 23.34 | 23.78 | 16.75 | qfq | 3,358,432 | 79,707,911 | 1.23% |
| 2024-08-08 | 24.60 | 24.61 | 23.20 | 23.49 | 16.54 | qfq | 4,548,930 | 107,989,607 | -5.93% |
| 2024-08-07 | 24.71 | 25.22 | 24.37 | 24.97 | 17.59 | qfq | 4,609,290 | 114,406,418 | -1.23% |
| 2024-08-06 | 24.87 | 25.52 | 24.60 | 25.28 | 17.81 | qfq | 7,239,320 | 181,622,639 | 2.97% |
| 2024-08-05 | 24.16 | 24.89 | 23.90 | 24.55 | 17.29 | qfq | 4,229,269 | 103,394,375 | 1.40% |
| 2024-08-02 | 24.28 | 24.83 | 24.13 | 24.21 | 17.05 | qfq | 3,311,490 | 80,866,241 | -0.98% |
| 2024-08-01 | 24.52 | 24.56 | 24.11 | 24.45 | 17.22 | qfq | 4,095,700 | 99,668,200 | -1.21% |
| 2024-07-31 | 23.73 | 24.88 | 23.35 | 24.75 | 17.43 | qfq | 6,373,608 | 154,307,890 | 3.82% |
| 2024-07-30 | 23.69 | 24.00 | 23.40 | 23.84 | 16.79 | qfq | 3,311,112 | 78,520,769 | 0.34% |
| 2024-07-29 | 23.99 | 24.09 | 23.36 | 23.76 | 16.73 | qfq | 4,017,357 | 95,215,966 | -0.79% |
| 2024-07-26 | 24.51 | 24.74 | 23.55 | 23.95 | 16.87 | qfq | 7,292,740 | 174,678,970 | 0.08% |
| 2024-07-25 | 21.45 | 23.93 | 21.45 | 23.93 | 16.85 | qfq | 4,107,900 | 94,624,218 | 10.02% |
| 2024-07-24 | 22.11 | 22.38 | 21.66 | 21.75 | 15.32 | qfq | 2,320,800 | 51,095,823 | -3.12% |
| 2024-07-23 | 22.55 | 23.38 | 22.43 | 22.45 | 15.81 | qfq | 2,720,500 | 62,434,304 | -1.54% |
| 2024-07-22 | 22.61 | 23.50 | 22.46 | 22.80 | 16.06 | qfq | 2,957,488 | 68,041,582 | 0.04% |
| 2024-07-19 | 22.25 | 22.95 | 22.11 | 22.79 | 16.05 | qfq | 2,810,812 | 63,543,270 | 1.83% |
| 2024-07-18 | 22.50 | 22.67 | 21.80 | 22.38 | 15.76 | qfq | 4,073,840 | 90,426,168 | -3.95% |
| 2024-07-17 | 23.89 | 24.47 | 23.04 | 23.30 | 16.41 | qfq | 4,892,655 | 116,539,070 | -0.21% |
| 2024-07-16 | 23.25 | 23.67 | 22.94 | 23.35 | 16.45 | qfq | 3,841,844 | 89,325,180 | -0.76% |
| 2024-07-15 | 23.43 | 24.29 | 23.26 | 23.53 | 16.57 | qfq | 5,232,144 | 123,797,206 | -0.68% |
| 2024-07-12 | 25.49 | 25.60 | 23.65 | 23.69 | 16.69 | qfq | 8,097,500 | 198,700,205 | -4.28% |
| 2024-07-11 | 22.60 | 24.75 | 22.60 | 24.75 | 17.43 | qfq | 5,079,420 | 119,931,149 | 10.00% |
| 2024-07-10 | 21.38 | 22.50 | 20.53 | 22.50 | 15.85 | qfq | 2,025,600 | 44,291,819 | 10.02% |
| 2024-07-09 | 20.22 | 20.53 | 19.67 | 20.45 | 14.40 | qfq | 1,333,000 | 26,864,750 | 1.14% |
| 2024-07-08 | 20.80 | 20.90 | 20.15 | 20.22 | 14.24 | qfq | 979,766 | 19,958,563 | -3.48% |
| 2024-07-05 | 20.75 | 21.05 | 20.48 | 20.95 | 14.76 | qfq | 786,866 | 16,390,409 | 0.19% |
| 2024-07-04 | 21.83 | 21.83 | 20.81 | 20.91 | 14.73 | qfq | 1,084,066 | 22,922,417 | -3.46% |
| 2024-07-03 | 21.91 | 22.17 | 21.60 | 21.66 | 15.26 | qfq | 766,100 | 16,701,665 | -1.41% |
| 2024-07-02 | 22.43 | 22.44 | 21.86 | 21.97 | 15.47 | qfq | 933,500 | 20,655,022 | -0.72% |
| 2024-07-01 | 22.00 | 22.30 | 21.51 | 22.13 | 15.59 | qfq | 1,003,500 | 21,969,957 | 1.37% |
| 2024-06-28 | 21.82 | 22.23 | 21.67 | 21.83 | 15.38 | qfq | 1,058,000 | 23,262,273 | 0.05% |
| 2024-06-27 | 22.22 | 22.61 | 21.81 | 21.82 | 15.37 | qfq | 849,600 | 18,824,954 | -2.81% |
| 2024-06-26 | 21.60 | 22.45 | 21.34 | 22.45 | 15.81 | qfq | 1,080,600 | 23,757,952 | 3.74% |
| 2024-06-25 | 21.60 | 21.99 | 21.55 | 21.64 | 15.24 | qfq | 928,600 | 20,176,761 | -0.73% |
| 2024-06-24 | 22.20 | 22.41 | 21.45 | 21.80 | 15.35 | qfq | 1,450,589 | 31,791,233 | -4.30% |
| 2024-06-21 | 22.90 | 23.64 | 22.70 | 22.78 | 16.04 | qfq | 1,070,600 | 24,744,837 | -0.74% |
| 2024-06-20 | 23.40 | 23.66 | 22.89 | 22.95 | 16.16 | qfq | 1,008,700 | 23,437,958 | -2.38% |
| 2024-06-19 | 23.84 | 24.00 | 23.30 | 23.51 | 16.56 | qfq | 1,238,245 | 29,179,519 | -2.04% |
| 2024-06-18 | 24.24 | 24.25 | 23.87 | 24.00 | 16.90 | qfq | 1,077,300 | 25,879,062 | 0.63% |
| 2024-06-17 | 24.00 | 24.08 | 23.71 | 23.85 | 16.80 | qfq | 988,100 | 23,578,700 | -1.45% |
| 2024-06-14 | 24.00 | 24.27 | 23.62 | 24.20 | 17.04 | qfq | 1,337,745 | 32,069,652 | 0.54% |
| 2024-06-13 | 23.90 | 25.25 | 23.90 | 24.07 | 16.95 | qfq | 1,936,400 | 47,396,031 | 0.63% |
| 2024-06-12 | 24.00 | 24.35 | 23.76 | 23.92 | 16.85 | qfq | 1,466,300 | 35,213,266 | -0.87% |
| 2024-06-11 | 22.95 | 24.17 | 22.50 | 24.13 | 17.00 | qfq | 1,876,657 | 44,111,012 | 4.87% |
| 2024-06-07 | 22.61 | 23.16 | 22.33 | 23.01 | 16.21 | qfq | 2,047,300 | 46,794,405 | 3.51% |
| 2024-06-06 | 23.42 | 23.68 | 21.79 | 22.23 | 15.66 | qfq | 2,566,546 | 57,784,897 | -5.56% |
| 2024-06-05 | 24.11 | 24.11 | 23.24 | 23.54 | 16.58 | qfq | 1,385,355 | 32,873,082 | -2.36% |
| 2024-06-04 | 24.73 | 24.73 | 23.90 | 24.11 | 16.98 | qfq | 1,689,313 | 40,768,950 | -3.41% |
| 2024-06-03 | 25.21 | 25.55 | 24.70 | 24.96 | 17.58 | qfq | 1,658,400 | 41,585,821 | -1.23% |
| 2024-05-31 | 25.38 | 25.82 | 25.26 | 25.27 | 17.80 | qfq | 1,811,400 | 46,131,642 | -1.56% |
| 2024-05-30 | 26.41 | 27.03 | 25.60 | 25.67 | 18.08 | qfq | 2,841,800 | 74,356,189 | -1.57% |
| 2024-05-29 | 25.13 | 26.89 | 25.12 | 26.08 | 18.37 | qfq | 3,610,358 | 95,079,748 | 3.16% |
| 2024-05-28 | 25.54 | 25.78 | 25.21 | 25.28 | 17.81 | qfq | 1,539,258 | 39,198,617 | -1.06% |
| 2024-05-27 | 25.59 | 26.32 | 25.08 | 25.55 | 18.00 | qfq | 1,939,535 | 49,337,361 | 0.00% |
| 2024-05-24 | 26.02 | 26.88 | 25.49 | 25.55 | 18.00 | qfq | 2,805,982 | 72,823,785 | -2.56% |
| 2024-05-23 | 27.28 | 27.36 | 26.06 | 26.22 | 18.47 | qfq | 4,390,115 | 116,928,877 | -6.02% |
| 2024-05-22 | 26.45 | 28.20 | 25.54 | 27.90 | 19.65 | qfq | 6,763,884 | 181,467,509 | 3.41% |
| 2024-05-21 | 27.27 | 27.97 | 26.87 | 26.98 | 19.00 | qfq | 3,255,674 | 89,185,244 | 0.67% |
| 2024-05-20 | 27.30 | 27.33 | 26.63 | 26.80 | 18.88 | qfq | 2,214,400 | 59,596,027 | -1.83% |
| 2024-05-17 | 26.46 | 27.37 | 26.12 | 27.30 | 19.23 | qfq | 3,040,666 | 82,208,437 | 4.20% |
| 2024-05-16 | 26.05 | 26.57 | 26.05 | 26.20 | 18.45 | qfq | 1,127,350 | 29,647,685 | -0.04% |
| 2024-05-15 | 26.02 | 26.56 | 25.91 | 26.21 | 18.46 | qfq | 1,474,800 | 38,826,793 | 0.69% |
| 2024-05-14 | 25.95 | 26.44 | 25.95 | 26.03 | 18.33 | qfq | 1,149,708 | 30,095,288 | -0.38% |
| 2024-05-13 | 26.13 | 26.48 | 25.86 | 26.13 | 18.40 | qfq | 1,844,000 | 48,200,586 | -1.73% |
| 2024-05-10 | 27.41 | 27.59 | 26.53 | 26.59 | 18.73 | qfq | 2,420,000 | 64,816,571 | -2.49% |
| 2024-05-09 | 27.40 | 28.50 | 27.16 | 27.27 | 19.21 | qfq | 4,038,494 | 111,999,613 | 1.26% |
| 2024-05-08 | 27.70 | 27.75 | 26.90 | 26.93 | 18.97 | qfq | 2,548,900 | 69,527,712 | -2.11% |
| 2024-05-07 | 27.27 | 27.95 | 27.13 | 27.51 | 19.38 | qfq | 3,148,500 | 86,524,627 | -0.43% |
| 2024-05-06 | 27.27 | 27.76 | 26.46 | 27.63 | 19.46 | qfq | 4,719,800 | 128,194,265 | 3.37% |
| 2024-04-30 | 26.46 | 27.08 | 26.06 | 26.73 | 18.83 | qfq | 3,651,467 | 97,371,366 | 1.06% |
| 2024-04-29 | 25.26 | 26.53 | 25.26 | 26.45 | 18.63 | qfq | 3,775,301 | 98,810,015 | 3.85% |
| 2024-04-26 | 25.00 | 25.99 | 24.99 | 25.47 | 17.94 | qfq | 4,525,125 | 114,984,894 | -1.32% |
| 2024-04-25 | 24.42 | 26.86 | 23.93 | 25.81 | 18.18 | qfq | 6,391,772 | 164,372,196 | 5.69% |
| 2024-04-24 | 24.99 | 25.50 | 24.13 | 24.42 | 17.20 | qfq | 3,805,516 | 94,184,915 | 1.29% |
| 2024-04-23 | 24.11 | 24.11 | 24.11 | 24.11 | 16.98 | qfq | 939,200 | 22,644,112 | 9.99% |
| 2024-04-22 | 21.80 | 22.40 | 21.40 | 21.92 | 15.44 | qfq | 1,153,600 | 25,308,771 | 0.78% |
| 2024-04-19 | 21.94 | 22.22 | 21.68 | 21.75 | 15.32 | qfq | 1,200,957 | 26,237,805 | -1.67% |
| 2024-04-18 | 22.24 | 22.52 | 21.70 | 22.12 | 15.58 | qfq | 1,712,657 | 38,033,189 | -0.54% |
| 2024-04-17 | 20.90 | 22.25 | 20.90 | 22.24 | 15.66 | qfq | 2,244,762 | 49,230,291 | 6.16% |
| 2024-04-16 | 22.91 | 22.91 | 20.95 | 20.95 | 14.76 | qfq | 2,145,835 | 45,760,217 | -10.01% |
| 2024-04-15 | 24.88 | 25.30 | 22.60 | 23.28 | 16.40 | qfq | 2,704,788 | 63,782,351 | -7.07% |
| 2024-04-12 | 25.93 | 25.93 | 25.02 | 25.05 | 17.64 | qfq | 1,387,700 | 35,208,270 | -1.76% |
| 2024-04-11 | 25.59 | 25.99 | 25.10 | 25.50 | 17.96 | qfq | 1,444,800 | 36,989,840 | -1.01% |
| 2024-04-10 | 26.50 | 26.63 | 25.51 | 25.76 | 18.14 | qfq | 1,693,300 | 43,760,460 | -2.79% |
| 2024-04-09 | 25.34 | 26.59 | 25.34 | 26.50 | 18.66 | qfq | 2,235,351 | 58,780,403 | 4.54% |
| 2024-04-08 | 26.70 | 26.87 | 25.35 | 25.35 | 17.85 | qfq | 1,870,226 | 48,338,900 | -4.91% |
| 2024-04-03 | 27.27 | 27.59 | 26.58 | 26.66 | 18.78 | qfq | 1,983,622 | 53,434,509 | -2.27% |
| 2024-04-02 | 26.84 | 27.28 | 26.40 | 27.28 | 19.21 | qfq | 2,597,255 | 69,927,355 | 2.06% |
| 2024-04-01 | 26.12 | 26.89 | 26.12 | 26.73 | 18.83 | qfq | 1,591,866 | 42,294,444 | 2.30% |
| 2024-03-29 | 25.88 | 26.76 | 25.81 | 26.13 | 18.40 | qfq | 1,613,916 | 42,489,851 | 0.97% |
| 2024-03-28 | 25.30 | 26.30 | 25.29 | 25.88 | 18.23 | qfq | 1,774,616 | 46,099,160 | 0.00% |
| 2024-03-27 | 27.21 | 27.21 | 25.69 | 25.88 | 18.23 | qfq | 1,995,383 | 52,940,342 | -4.96% |
| 2024-03-26 | 27.00 | 27.24 | 26.01 | 27.23 | 19.18 | qfq | 2,605,085 | 69,671,177 | 2.64% |
| 2024-03-25 | 26.71 | 27.66 | 26.14 | 26.53 | 18.69 | qfq | 2,239,387 | 59,915,702 | -1.01% |
| 2024-03-22 | 27.72 | 27.89 | 26.76 | 26.80 | 18.88 | qfq | 2,361,651 | 64,023,010 | -3.67% |
| 2024-03-21 | 28.13 | 28.40 | 27.45 | 27.82 | 19.59 | qfq | 2,644,216 | 73,633,971 | -1.49% |
| 2024-03-20 | 28.02 | 28.50 | 27.73 | 28.24 | 19.89 | qfq | 2,519,985 | 70,804,987 | 0.75% |
| 2024-03-19 | 27.85 | 28.59 | 27.70 | 28.03 | 19.74 | qfq | 3,213,711 | 90,678,114 | 0.36% |
| 2024-03-18 | 27.40 | 27.95 | 27.38 | 27.93 | 19.67 | qfq | 3,268,998 | 90,541,952 | 0.90% |
| 2024-03-15 | 27.10 | 27.78 | 27.03 | 27.68 | 19.50 | qfq | 3,238,333 | 89,015,437 | 2.25% |
| 2024-03-14 | 27.54 | 27.66 | 26.68 | 27.07 | 19.07 | qfq | 2,854,836 | 77,593,820 | -1.81% |
| 2024-03-13 | 27.55 | 27.95 | 27.42 | 27.57 | 19.42 | qfq | 3,569,248 | 98,505,732 | -1.18% |
| 2024-03-12 | 28.30 | 28.75 | 27.51 | 27.90 | 19.65 | qfq | 5,161,072 | 143,990,301 | -1.20% |
| 2024-03-11 | 29.19 | 30.40 | 28.00 | 28.24 | 19.89 | qfq | 9,755,046 | 281,392,609 | 2.06% |
| 2024-03-08 | 25.31 | 27.67 | 25.17 | 27.67 | 19.49 | qfq | 3,690,356 | 101,101,691 | 10.02% |
| 2024-03-07 | 26.27 | 26.50 | 25.10 | 25.15 | 17.71 | qfq | 2,941,851 | 75,522,054 | -4.59% |
| 2024-03-06 | 25.01 | 26.95 | 24.76 | 26.36 | 18.57 | qfq | 4,159,370 | 108,207,910 | 5.06% |
| 2024-03-05 | 25.88 | 25.89 | 25.00 | 25.09 | 17.67 | qfq | 2,544,546 | 64,281,814 | -3.20% |
| 2024-03-04 | 26.74 | 26.74 | 25.72 | 25.92 | 18.26 | qfq | 2,741,646 | 71,611,949 | -0.88% |
| 2024-03-01 | 26.59 | 26.74 | 25.95 | 26.15 | 18.42 | qfq | 3,285,084 | 86,177,111 | -0.95% |
| 2024-02-29 | 25.00 | 26.66 | 24.98 | 26.40 | 18.59 | qfq | 4,472,932 | 116,385,047 | 3.49% |
| 2024-02-28 | 28.09 | 29.76 | 25.12 | 25.51 | 17.97 | qfq | 6,879,271 | 192,021,563 | -8.01% |
| 2024-02-27 | 27.17 | 27.78 | 26.88 | 27.73 | 19.53 | qfq | 4,877,070 | 133,465,497 | 0.91% |
| 2024-02-26 | 28.09 | 28.59 | 26.68 | 27.48 | 19.35 | qfq | 7,594,475 | 208,192,838 | -2.28% |
| 2024-02-23 | 27.05 | 28.12 | 26.70 | 28.12 | 19.81 | qfq | 3,075,754 | 85,747,577 | 10.02% |
| 2024-02-22 | 23.30 | 25.56 | 23.00 | 25.56 | 18.00 | qfq | 1,546,988 | 38,743,715 | 9.98% |
| 2024-02-21 | 22.45 | 23.99 | 22.10 | 23.24 | 16.37 | qfq | 2,854,006 | 66,573,043 | 3.98% |
| 2024-02-20 | 22.47 | 22.48 | 21.66 | 22.35 | 15.74 | qfq | 1,481,088 | 32,769,071 | 0.31% |
| 2024-02-19 | 21.55 | 22.50 | 21.52 | 22.28 | 15.69 | qfq | 2,279,394 | 50,444,620 | 4.11% |
| 2024-02-08 | 19.48 | 21.48 | 19.48 | 21.40 | 15.07 | qfq | 2,735,924 | 56,550,582 | 8.03% |
| 2024-02-07 | 20.66 | 21.16 | 19.40 | 19.81 | 13.95 | qfq | 2,924,354 | 59,823,276 | -3.65% |
| 2024-02-06 | 19.28 | 21.12 | 18.53 | 20.56 | 14.48 | qfq | 3,201,515 | 62,886,245 | 0.64% |
| 2024-02-05 | 22.24 | 22.32 | 20.43 | 20.43 | 14.39 | qfq | 3,158,955 | 66,034,208 | -10.00% |
| 2024-02-02 | 24.65 | 25.27 | 22.37 | 22.70 | 15.99 | qfq | 3,758,069 | 88,250,047 | -8.65% |
| 2024-02-01 | 25.04 | 25.83 | 24.60 | 24.85 | 17.50 | qfq | 2,266,345 | 57,278,720 | -1.89% |
| 2024-01-31 | 25.30 | 26.50 | 25.17 | 25.33 | 17.84 | qfq | 2,640,967 | 67,891,085 | -0.98% |
| 2024-01-30 | 26.54 | 26.89 | 25.54 | 25.58 | 18.02 | qfq | 2,940,300 | 76,767,322 | -6.47% |
| 2024-01-29 | 29.80 | 29.99 | 27.29 | 27.35 | 19.26 | qfq | 4,154,820 | 116,451,297 | -8.22% |
| 2024-01-26 | 30.58 | 31.28 | 29.65 | 29.80 | 20.99 | qfq | 2,436,592 | 74,008,940 | -2.90% |
| 2024-01-25 | 29.95 | 30.82 | 29.12 | 30.69 | 21.62 | qfq | 3,341,692 | 100,340,144 | 1.96% |
| 2024-01-24 | 30.88 | 31.20 | 28.90 | 30.10 | 21.20 | qfq | 3,814,019 | 114,330,708 | -2.11% |
| 2024-01-23 | 30.77 | 32.51 | 29.50 | 30.75 | 21.66 | qfq | 4,258,625 | 131,567,328 | -1.32% |
| 2024-01-22 | 34.25 | 34.35 | 30.90 | 31.16 | 21.95 | qfq | 4,894,062 | 158,123,609 | -8.89% |
| 2024-01-19 | 36.26 | 36.45 | 34.03 | 34.20 | 24.09 | qfq | 5,760,538 | 202,014,169 | -7.24% |
| 2024-01-18 | 35.95 | 36.94 | 35.50 | 36.87 | 25.97 | qfq | 6,316,884 | 229,441,602 | 2.70% |
| 2024-01-17 | 37.32 | 38.59 | 35.86 | 35.90 | 25.29 | qfq | 7,214,275 | 268,169,421 | -5.13% |
| 2024-01-16 | 36.25 | 37.91 | 35.78 | 37.84 | 26.65 | qfq | 8,569,763 | 316,537,058 | 4.19% |
| 2024-01-15 | 35.66 | 37.56 | 35.48 | 36.32 | 25.58 | qfq | 9,845,988 | 361,063,425 | -0.19% |
| 2024-01-12 | 34.48 | 37.93 | 34.03 | 36.39 | 25.63 | qfq | 12,151,225 | 447,121,893 | 5.54% |
| 2024-01-11 | 33.70 | 34.58 | 33.48 | 34.48 | 24.29 | qfq | 3,833,345 | 131,006,002 | 1.29% |
| 2024-01-10 | 32.80 | 34.68 | 32.28 | 34.04 | 23.98 | qfq | 4,267,685 | 144,914,191 | 2.75% |
| 2024-01-09 | 32.92 | 33.80 | 32.00 | 33.13 | 23.33 | qfq | 2,873,062 | 94,768,128 | 1.01% |
| 2024-01-08 | 32.59 | 33.67 | 32.34 | 32.80 | 23.10 | qfq | 2,163,700 | 71,535,636 | 0.21% |
| 2024-01-05 | 33.39 | 34.17 | 32.50 | 32.73 | 23.05 | qfq | 2,320,813 | 77,254,292 | -2.53% |
| 2024-01-04 | 34.03 | 34.17 | 33.08 | 33.58 | 23.65 | qfq | 2,198,800 | 73,595,295 | -1.29% |
| 2024-01-03 | 34.10 | 34.50 | 33.50 | 34.02 | 23.96 | qfq | 2,345,100 | 79,546,293 | -0.90% |
| 2024-01-02 | 34.93 | 34.93 | 34.16 | 34.33 | 24.18 | qfq | 2,229,479 | 76,660,515 | -1.15% |
| 2023-12-29 | 35.43 | 35.57 | 34.58 | 34.73 | 24.46 | qfq | 4,694,336 | 163,658,922 | -2.17% |
| 2023-12-28 | 33.23 | 35.98 | 33.23 | 35.50 | 25.00 | qfq | 7,015,095 | 245,886,205 | 5.65% |
| 2023-12-27 | 32.38 | 34.71 | 31.72 | 33.60 | 23.67 | qfq | 4,081,781 | 136,591,301 | 3.86% |
| 2023-12-26 | 31.81 | 32.54 | 31.67 | 32.35 | 22.78 | qfq | 1,924,900 | 61,983,557 | 1.06% |
| 2023-12-25 | 32.38 | 32.40 | 31.80 | 32.01 | 22.55 | qfq | 1,604,967 | 51,345,764 | -1.23% |
| 2023-12-22 | 32.36 | 32.90 | 31.54 | 32.41 | 22.83 | qfq | 2,325,627 | 74,815,652 | 0.19% |
| 2023-12-21 | 30.99 | 32.76 | 30.71 | 32.35 | 22.78 | qfq | 2,611,848 | 83,253,282 | 3.29% |
| 2023-12-20 | 30.99 | 31.69 | 30.99 | 31.32 | 22.06 | qfq | 1,226,348 | 38,375,871 | 1.36% |
| 2023-12-19 | 30.71 | 31.20 | 30.39 | 30.90 | 21.76 | qfq | 1,040,616 | 32,124,608 | 1.38% |
| 2023-12-18 | 31.17 | 31.28 | 30.46 | 30.48 | 21.47 | qfq | 887,100 | 27,262,624 | -2.21% |
| 2023-12-15 | 31.42 | 31.59 | 31.00 | 31.17 | 21.95 | qfq | 1,012,290 | 31,678,366 | 0.45% |
| 2023-12-14 | 31.30 | 31.73 | 31.00 | 31.03 | 21.86 | qfq | 795,400 | 24,894,742 | -0.23% |
| 2023-12-13 | 31.55 | 31.83 | 31.04 | 31.10 | 21.90 | qfq | 844,280 | 26,512,737 | -1.68% |
| 2023-12-12 | 32.24 | 32.50 | 31.52 | 31.63 | 22.28 | qfq | 1,032,641 | 32,747,161 | -1.53% |
| 2023-12-11 | 32.01 | 32.19 | 31.37 | 32.12 | 22.62 | qfq | 1,008,716 | 32,076,930 | 0.60% |
| 2023-12-08 | 32.41 | 32.77 | 31.90 | 31.93 | 22.49 | qfq | 1,100,230 | 35,554,402 | -0.53% |
| 2023-12-07 | 32.41 | 32.48 | 31.93 | 32.10 | 22.61 | qfq | 829,300 | 26,675,861 | -1.50% |
| 2023-12-06 | 31.69 | 32.95 | 31.52 | 32.59 | 22.95 | qfq | 1,414,938 | 46,199,835 | 1.43% |
| 2023-12-05 | 32.90 | 33.49 | 32.08 | 32.13 | 22.63 | qfq | 1,688,100 | 55,421,040 | -1.59% |
| 2023-12-04 | 32.71 | 32.93 | 32.60 | 32.65 | 23.00 | qfq | 856,400 | 28,021,940 | -0.18% |
| 2023-12-01 | 32.65 | 32.89 | 32.32 | 32.71 | 23.04 | qfq | 813,207 | 26,472,855 | 0.49% |
| 2023-11-30 | 32.98 | 33.09 | 32.36 | 32.55 | 22.93 | qfq | 881,600 | 28,743,632 | -1.27% |
| 2023-11-29 | 33.15 | 33.45 | 32.89 | 32.97 | 23.22 | qfq | 663,206 | 21,935,923 | -0.72% |
| 2023-11-28 | 32.88 | 33.37 | 32.64 | 33.21 | 23.39 | qfq | 907,988 | 30,065,249 | 0.94% |
| 2023-11-27 | 33.54 | 33.70 | 32.80 | 32.90 | 23.17 | qfq | 1,203,972 | 39,723,629 | -1.91% |
| 2023-11-24 | 34.55 | 34.55 | 33.41 | 33.54 | 23.62 | qfq | 1,542,300 | 51,966,723 | -2.81% |
| 2023-11-23 | 33.94 | 34.58 | 33.94 | 34.51 | 24.31 | qfq | 1,329,430 | 45,698,727 | 1.80% |
| 2023-11-22 | 34.76 | 34.98 | 33.90 | 33.90 | 23.88 | qfq | 1,668,900 | 57,212,965 | -2.50% |
| 2023-11-21 | 35.23 | 35.26 | 34.66 | 34.77 | 24.49 | qfq | 1,558,621 | 54,440,811 | -1.33% |
| 2023-11-20 | 35.32 | 35.38 | 34.57 | 35.24 | 24.82 | qfq | 1,574,016 | 55,012,008 | 0.46% |
| 2023-11-17 | 34.91 | 35.36 | 34.68 | 35.08 | 24.71 | qfq | 1,848,210 | 64,783,699 | -0.37% |
| 2023-11-16 | 36.00 | 36.30 | 35.18 | 35.21 | 24.80 | qfq | 3,736,007 | 132,957,485 | -3.64% |
| 2023-11-15 | 35.60 | 37.79 | 35.60 | 36.54 | 25.74 | qfq | 6,364,336 | 234,058,740 | 3.07% |
| 2023-11-14 | 35.30 | 36.10 | 35.05 | 35.45 | 24.97 | qfq | 2,317,878 | 82,215,592 | -0.06% |
| 2023-11-13 | 35.30 | 35.53 | 35.00 | 35.47 | 24.98 | qfq | 2,501,963 | 88,252,755 | 0.48% |
| 2023-11-10 | 35.62 | 35.75 | 34.51 | 35.30 | 24.86 | qfq | 3,625,161 | 127,099,904 | -0.84% |
| 2023-11-09 | 34.41 | 35.84 | 34.38 | 35.60 | 25.07 | qfq | 5,140,736 | 181,055,217 | 3.49% |
| 2023-11-08 | 34.50 | 34.59 | 34.10 | 34.40 | 24.23 | qfq | 1,726,400 | 59,291,889 | -0.72% |
| 2023-11-07 | 34.37 | 34.98 | 34.02 | 34.65 | 24.40 | qfq | 2,074,600 | 71,553,591 | 0.26% |
| 2023-11-06 | 33.81 | 34.57 | 33.81 | 34.56 | 24.34 | qfq | 2,893,900 | 99,352,263 | 2.70% |
| 2023-11-03 | 33.06 | 33.70 | 33.00 | 33.65 | 23.70 | qfq | 1,787,900 | 59,888,328 | 1.91% |
| 2023-11-02 | 33.80 | 33.90 | 32.92 | 33.02 | 23.26 | qfq | 1,668,816 | 55,569,219 | -2.60% |
| 2023-11-01 | 34.01 | 34.06 | 33.51 | 33.90 | 23.88 | qfq | 1,560,217 | 52,702,507 | 0.44% |
| 2023-10-31 | 34.70 | 34.77 | 33.52 | 33.75 | 23.77 | qfq | 2,128,695 | 72,149,199 | -1.69% |
| 2023-10-30 | 34.28 | 34.50 | 33.81 | 34.33 | 24.18 | qfq | 2,896,700 | 98,846,329 | 0.53% |
| 2023-10-27 | 33.85 | 34.20 | 33.30 | 34.15 | 24.05 | qfq | 3,649,683 | 123,474,828 | 0.92% |
| 2023-10-26 | 34.14 | 34.87 | 33.40 | 33.84 | 23.83 | qfq | 4,842,648 | 164,714,052 | -1.17% |
| 2023-10-25 | 34.20 | 36.23 | 34.04 | 34.24 | 24.12 | qfq | 8,335,958 | 290,548,820 | 1.42% |
| 2023-10-24 | 30.60 | 33.76 | 30.50 | 33.76 | 23.78 | qfq | 4,859,478 | 162,586,196 | 10.00% |
| 2023-10-23 | 31.90 | 32.09 | 30.38 | 30.69 | 21.62 | qfq | 2,222,830 | 68,694,787 | -2.97% |
| 2023-10-20 | 30.67 | 33.79 | 30.50 | 31.63 | 22.28 | qfq | 3,456,306 | 111,617,884 | 2.96% |
| 2023-10-19 | 30.57 | 31.37 | 30.57 | 30.72 | 21.64 | qfq | 965,647 | 29,820,171 | -0.19% |
| 2023-10-18 | 31.90 | 31.90 | 30.67 | 30.78 | 21.68 | qfq | 1,079,100 | 33,498,311 | -3.48% |
| 2023-10-17 | 32.34 | 32.34 | 31.84 | 31.89 | 22.46 | qfq | 812,872 | 26,007,058 | -1.02% |
| 2023-10-16 | 33.18 | 33.20 | 32.10 | 32.22 | 22.69 | qfq | 1,114,100 | 36,048,573 | -2.36% |
| 2023-10-13 | 33.01 | 33.10 | 32.67 | 33.00 | 23.24 | qfq | 1,092,100 | 35,871,792 | -0.90% |
| 2023-10-12 | 32.80 | 33.39 | 32.50 | 33.30 | 23.45 | qfq | 1,637,625 | 54,061,780 | 1.62% |
| 2023-10-11 | 32.13 | 33.13 | 32.13 | 32.77 | 23.08 | qfq | 1,628,113 | 53,301,617 | 1.87% |
| 2023-10-10 | 32.46 | 32.86 | 32.13 | 32.17 | 22.66 | qfq | 795,069 | 25,755,067 | -0.19% |
| 2023-10-09 | 32.73 | 32.75 | 32.18 | 32.23 | 22.70 | qfq | 819,225 | 26,551,429 | -1.29% |
| 2023-09-28 | 32.62 | 33.10 | 32.50 | 32.65 | 23.00 | qfq | 1,091,084 | 35,708,267 | 0.68% |
| 2023-09-27 | 31.71 | 33.33 | 31.54 | 32.43 | 22.84 | qfq | 1,870,088 | 60,971,011 | 1.92% |
| 2023-09-26 | 32.50 | 32.60 | 31.77 | 31.82 | 22.41 | qfq | 1,020,300 | 32,684,102 | -2.00% |
| 2023-09-25 | 32.83 | 32.83 | 32.23 | 32.47 | 22.87 | qfq | 761,200 | 24,705,095 | -0.49% |
| 2023-09-22 | 32.09 | 32.69 | 31.78 | 32.63 | 22.98 | qfq | 1,028,800 | 33,297,233 | 1.87% |
| 2023-09-21 | 32.51 | 32.55 | 32.00 | 32.03 | 22.56 | qfq | 892,143 | 28,785,182 | -1.45% |
| 2023-09-20 | 32.58 | 32.88 | 32.43 | 32.50 | 22.89 | qfq | 641,672 | 20,892,946 | -0.73% |
| 2023-09-19 | 33.47 | 33.55 | 32.64 | 32.74 | 23.06 | qfq | 1,001,034 | 32,959,071 | -2.24% |
| 2023-09-18 | 32.77 | 34.15 | 32.65 | 33.49 | 23.59 | qfq | 1,497,800 | 50,270,458 | 1.39% |
| 2023-09-15 | 33.10 | 33.51 | 32.48 | 33.03 | 23.26 | qfq | 1,116,836 | 36,852,218 | 0.79% |
| 2023-09-14 | 33.53 | 33.58 | 32.56 | 32.77 | 23.08 | qfq | 1,345,600 | 44,255,030 | -2.47% |
| 2023-09-13 | 34.60 | 34.60 | 33.38 | 33.60 | 23.67 | qfq | 1,636,000 | 55,356,126 | -2.86% |
| 2023-09-12 | 34.27 | 35.25 | 33.88 | 34.59 | 24.36 | qfq | 1,530,000 | 53,006,853 | 0.93% |
| 2023-09-11 | 33.80 | 34.49 | 33.31 | 34.27 | 24.14 | qfq | 1,533,644 | 52,232,811 | 1.48% |
| 2023-09-08 | 33.89 | 34.42 | 33.72 | 33.77 | 23.79 | qfq | 1,304,600 | 44,337,153 | -0.88% |
| 2023-09-07 | 35.29 | 35.70 | 34.07 | 34.07 | 24.00 | qfq | 2,814,311 | 97,324,687 | -4.78% |
| 2023-09-06 | 34.70 | 36.86 | 34.67 | 35.78 | 25.20 | qfq | 4,406,138 | 159,023,413 | 3.23% |
| 2023-09-05 | 34.23 | 34.89 | 33.84 | 34.66 | 24.41 | qfq | 2,437,696 | 83,966,218 | 1.43% |
| 2023-09-04 | 33.65 | 34.17 | 33.40 | 34.17 | 24.07 | qfq | 1,571,024 | 53,263,225 | 1.88% |
| 2023-09-01 | 33.53 | 33.85 | 33.41 | 33.54 | 23.62 | qfq | 890,124 | 29,889,912 | 0.03% |
| 2023-08-31 | 33.62 | 33.80 | 33.20 | 33.53 | 23.62 | qfq | 1,169,652 | 39,112,468 | -0.39% |
| 2023-08-30 | 33.36 | 34.20 | 33.20 | 33.66 | 23.71 | qfq | 1,463,397 | 49,379,582 | 0.81% |
| 2023-08-29 | 32.46 | 33.43 | 32.25 | 33.39 | 23.52 | qfq | 1,924,571 | 63,742,729 | 2.96% |
| 2023-08-28 | 34.00 | 34.23 | 32.43 | 32.43 | 22.84 | qfq | 1,686,196 | 55,988,235 | 0.31% |
| 2023-08-25 | 32.82 | 33.28 | 32.26 | 32.33 | 22.77 | qfq | 1,409,318 | 46,014,468 | -2.80% |
| 2023-08-24 | 32.94 | 33.84 | 32.52 | 33.26 | 23.43 | qfq | 1,475,512 | 49,100,927 | 1.06% |
| 2023-08-23 | 33.77 | 33.97 | 32.90 | 32.91 | 23.18 | qfq | 1,221,888 | 40,775,499 | -2.60% |
| 2023-08-22 | 34.05 | 34.27 | 32.94 | 33.79 | 23.80 | qfq | 1,722,679 | 57,656,979 | -0.38% |
| 2023-08-21 | 34.67 | 34.85 | 33.90 | 33.92 | 23.89 | qfq | 1,114,700 | 38,199,404 | -1.71% |
| 2023-08-18 | 35.00 | 35.26 | 34.45 | 34.51 | 24.31 | qfq | 1,205,374 | 41,926,908 | -1.68% |
| 2023-08-17 | 34.26 | 35.12 | 33.58 | 35.10 | 24.72 | qfq | 2,009,271 | 69,482,984 | 2.39% |
| 2023-08-16 | 36.38 | 36.40 | 34.00 | 34.28 | 24.14 | qfq | 3,042,463 | 106,632,805 | -5.85% |
| 2023-08-15 | 37.10 | 37.44 | 36.10 | 36.41 | 25.64 | qfq | 1,376,420 | 50,387,087 | -2.46% |
| 2023-08-14 | 37.51 | 38.12 | 36.78 | 37.33 | 26.29 | qfq | 1,300,048 | 48,396,268 | -2.10% |
| 2023-08-11 | 38.68 | 39.05 | 37.91 | 38.13 | 26.86 | qfq | 1,294,332 | 49,936,779 | -1.45% |
| 2023-08-10 | 38.90 | 39.16 | 38.59 | 38.69 | 27.25 | qfq | 1,022,833 | 39,665,573 | -0.97% |
| 2023-08-09 | 39.80 | 39.80 | 38.39 | 39.07 | 27.52 | qfq | 2,034,757 | 79,013,961 | -1.46% |
| 2023-08-08 | 39.83 | 40.19 | 39.54 | 39.65 | 27.93 | qfq | 1,038,025 | 41,252,299 | -0.20% |
| 2023-08-07 | 40.44 | 40.44 | 39.69 | 39.73 | 27.98 | qfq | 1,267,700 | 50,613,047 | -1.90% |
| 2023-08-04 | 40.70 | 40.75 | 40.28 | 40.50 | 28.53 | qfq | 1,345,152 | 54,427,916 | -0.49% |
| 2023-08-03 | 40.57 | 41.07 | 40.45 | 40.70 | 28.67 | qfq | 1,304,293 | 53,151,518 | 0.17% |
| 2023-08-02 | 40.30 | 41.14 | 39.88 | 40.63 | 28.62 | qfq | 1,933,525 | 78,236,827 | 0.27% |
| 2023-08-01 | 40.85 | 41.29 | 40.29 | 40.52 | 28.54 | qfq | 1,671,733 | 67,841,911 | -0.81% |
| 2023-07-31 | 41.00 | 41.20 | 40.68 | 40.85 | 28.77 | qfq | 1,414,583 | 57,841,991 | -0.20% |
| 2023-07-28 | 40.72 | 41.32 | 40.27 | 40.93 | 28.83 | qfq | 1,393,519 | 56,980,102 | 0.07% |
| 2023-07-27 | 41.10 | 41.86 | 40.50 | 40.90 | 28.81 | qfq | 1,784,490 | 73,150,464 | -1.06% |
| 2023-07-26 | 41.33 | 41.94 | 41.07 | 41.34 | 29.12 | qfq | 1,745,642 | 72,351,056 | 0.27% |
| 2023-07-25 | 41.40 | 41.53 | 41.03 | 41.23 | 29.04 | qfq | 1,858,664 | 76,688,398 | 0.46% |
| 2023-07-24 | 40.85 | 41.45 | 40.33 | 41.04 | 28.91 | qfq | 1,659,915 | 67,994,061 | 0.20% |
| 2023-07-21 | 40.55 | 41.09 | 39.65 | 40.96 | 28.85 | qfq | 2,227,580 | 89,674,511 | 1.11% |
| 2023-07-20 | 40.68 | 41.00 | 40.21 | 40.51 | 28.53 | qfq | 1,895,172 | 76,985,332 | -0.39% |
| 2023-07-19 | 41.00 | 41.29 | 40.26 | 40.67 | 28.64 | qfq | 2,103,869 | 85,548,123 | -1.09% |
| 2023-07-18 | 41.93 | 41.93 | 40.79 | 41.12 | 28.96 | qfq | 2,189,429 | 90,136,722 | 0.00% |
| 2023-07-17 | 43.00 | 43.00 | 41.12 | 41.12 | 28.96 | qfq | 5,097,367 | 212,340,757 | -10.00% |