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
东方材料603110.SH
最近收盘价20.752026-07-17
最近交易日2026-07-17
成交量（股）21,256,800
成交额（元）459,273,452
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-12 | 2025-07-18 | cash_dividend | 0.05 | — | — | — | 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 | 23.00 | 23.00 | 20.75 | 20.75 | 20.75 | qfq | 21,256,800 | 459,273,452 | -9.98% |
| 2026-07-16 | 23.60 | 24.22 | 22.72 | 23.05 | 23.05 | qfq | 21,163,480 | 494,597,682 | -6.00% |
| 2026-07-15 | 23.45 | 25.33 | 23.20 | 24.52 | 24.52 | qfq | 33,326,773 | 813,903,825 | 1.53% |
| 2026-07-14 | 22.95 | 24.50 | 21.91 | 24.15 | 24.15 | qfq | 33,264,435 | 766,185,211 | 5.97% |
| 2026-07-13 | 23.17 | 23.60 | 22.10 | 22.79 | 22.79 | qfq | 25,215,380 | 574,270,359 | -1.72% |
| 2026-07-10 | 21.02 | 23.19 | 20.70 | 23.19 | 23.19 | qfq | 20,013,392 | 455,149,757 | 10.01% |
| 2026-07-09 | 21.18 | 22.45 | 19.98 | 21.08 | 21.08 | qfq | 12,591,100 | 264,001,392 | -0.47% |
| 2026-07-08 | 20.47 | 21.79 | 20.24 | 21.18 | 21.18 | qfq | 11,921,532 | 251,545,954 | 2.47% |
| 2026-07-07 | 22.66 | 22.66 | 20.42 | 20.67 | 20.67 | qfq | 16,761,860 | 354,650,887 | -6.64% |
| 2026-07-06 | 21.12 | 23.23 | 21.12 | 22.14 | 22.14 | qfq | 19,100,884 | 428,431,540 | 4.83% |
| 2026-07-03 | 21.30 | 21.96 | 20.94 | 21.12 | 21.12 | qfq | 9,589,146 | 205,639,884 | -1.26% |
| 2026-07-02 | 21.60 | 22.33 | 21.21 | 21.39 | 21.39 | qfq | 12,285,274 | 268,194,047 | -3.26% |
| 2026-07-01 | 23.18 | 23.18 | 22.03 | 22.11 | 22.11 | qfq | 12,431,940 | 279,278,039 | -4.57% |
| 2026-06-30 | 22.98 | 24.50 | 22.66 | 23.17 | 23.17 | qfq | 13,820,140 | 325,310,108 | 0.91% |
| 2026-06-29 | 23.36 | 23.54 | 22.18 | 22.96 | 22.96 | qfq | 11,585,000 | 262,990,810 | -1.71% |
| 2026-06-26 | 24.21 | 24.26 | 22.93 | 23.36 | 23.36 | qfq | 11,208,577 | 264,467,275 | -3.71% |
| 2026-06-25 | 25.00 | 25.75 | 24.18 | 24.26 | 24.26 | qfq | 16,173,428 | 400,304,819 | -4.26% |
| 2026-06-24 | 25.26 | 25.67 | 24.36 | 25.34 | 25.34 | qfq | 13,987,500 | 351,245,416 | -0.63% |
| 2026-06-23 | 24.98 | 26.86 | 24.05 | 25.50 | 25.50 | qfq | 20,906,912 | 535,491,634 | 1.11% |
| 2026-06-22 | 24.55 | 26.30 | 24.37 | 25.22 | 25.22 | qfq | 21,472,056 | 536,582,675 | 4.60% |
| 2026-06-18 | 22.65 | 24.30 | 22.50 | 24.11 | 24.11 | qfq | 21,171,924 | 500,861,082 | 6.40% |
| 2026-06-17 | 22.62 | 23.03 | 22.00 | 22.66 | 22.66 | qfq | 16,579,360 | 375,172,067 | -0.04% |
| 2026-06-16 | 21.76 | 22.98 | 21.20 | 22.67 | 22.67 | qfq | 15,610,145 | 349,078,102 | 4.18% |
| 2026-06-15 | 21.02 | 21.86 | 20.91 | 21.76 | 21.76 | qfq | 10,355,400 | 222,999,938 | 2.98% |
| 2026-06-12 | 21.60 | 22.00 | 20.82 | 21.13 | 21.13 | qfq | 9,845,100 | 208,919,381 | 0.48% |
| 2026-06-11 | 21.01 | 21.73 | 20.39 | 21.03 | 21.03 | qfq | 9,771,640 | 204,799,547 | -2.09% |
| 2026-06-10 | 20.95 | 22.10 | 20.65 | 21.48 | 21.48 | qfq | 11,628,500 | 250,779,900 | 1.90% |
| 2026-06-09 | 21.17 | 21.19 | 20.57 | 21.08 | 21.08 | qfq | 8,775,200 | 183,444,894 | 1.88% |
| 2026-06-08 | 19.64 | 21.80 | 19.64 | 20.69 | 20.69 | qfq | 12,698,800 | 264,934,849 | 0.10% |
| 2026-06-05 | 20.81 | 21.39 | 19.77 | 20.67 | 20.67 | qfq | 10,358,680 | 213,029,263 | 0.24% |
| 2026-06-04 | 20.80 | 21.71 | 20.00 | 20.62 | 20.62 | qfq | 11,225,768 | 232,212,793 | -0.72% |
| 2026-06-03 | 21.43 | 21.52 | 20.50 | 20.77 | 20.77 | qfq | 9,107,552 | 191,671,343 | -3.08% |
| 2026-06-02 | 21.96 | 22.47 | 21.29 | 21.43 | 21.43 | qfq | 8,734,440 | 188,334,354 | -2.99% |
| 2026-06-01 | 22.57 | 23.20 | 22.05 | 22.09 | 22.09 | qfq | 10,569,892 | 237,799,101 | -0.14% |
| 2026-05-29 | 23.81 | 23.82 | 22.10 | 22.12 | 22.12 | qfq | 17,081,000 | 389,740,453 | -5.51% |
| 2026-05-28 | 21.28 | 23.41 | 20.97 | 23.41 | 23.41 | qfq | 16,198,660 | 363,777,966 | 10.01% |
| 2026-05-27 | 22.43 | 23.30 | 21.10 | 21.28 | 21.28 | qfq | 13,531,000 | 293,005,722 | -5.67% |
| 2026-05-26 | 23.36 | 23.63 | 22.06 | 22.56 | 22.56 | qfq | 14,841,900 | 336,705,720 | -3.96% |
| 2026-05-25 | 23.91 | 24.37 | 23.28 | 23.49 | 23.49 | qfq | 12,631,200 | 298,529,789 | -1.47% |
| 2026-05-22 | 22.70 | 24.04 | 22.41 | 23.84 | 23.84 | qfq | 13,013,200 | 303,195,078 | 5.35% |
| 2026-05-21 | 23.45 | 24.01 | 22.45 | 22.63 | 22.63 | qfq | 13,629,180 | 318,954,804 | -1.86% |
| 2026-05-20 | 23.19 | 23.41 | 22.50 | 23.06 | 23.06 | qfq | 13,762,232 | 314,801,902 | -1.54% |
| 2026-05-19 | 23.30 | 23.81 | 23.05 | 23.42 | 23.42 | qfq | 10,451,500 | 244,543,900 | -0.43% |
| 2026-05-18 | 23.98 | 24.40 | 23.00 | 23.52 | 23.52 | qfq | 18,395,260 | 434,182,421 | -3.49% |
| 2026-05-15 | 24.05 | 25.15 | 24.05 | 24.37 | 24.37 | qfq | 14,654,100 | 361,257,817 | -2.91% |
| 2026-05-14 | 27.43 | 27.58 | 24.81 | 25.10 | 25.10 | qfq | 27,039,210 | 688,317,279 | -4.78% |
| 2026-05-13 | 23.80 | 26.36 | 23.68 | 26.36 | 26.36 | qfq | 8,240,362 | 210,982,170 | 10.02% |
| 2026-05-12 | 24.08 | 24.52 | 23.63 | 23.96 | 23.96 | qfq | 12,673,996 | 303,768,625 | -0.58% |
| 2026-05-11 | 24.38 | 24.82 | 23.80 | 24.10 | 24.10 | qfq | 14,717,500 | 354,593,419 | -1.15% |
| 2026-05-08 | 23.55 | 24.69 | 22.78 | 24.38 | 24.38 | qfq | 18,620,576 | 450,112,724 | 3.26% |
| 2026-05-07 | 22.04 | 23.91 | 22.04 | 23.61 | 23.61 | qfq | 20,725,203 | 482,341,847 | 7.12% |
| 2026-05-06 | 22.06 | 22.80 | 21.80 | 22.04 | 22.04 | qfq | 20,210,436 | 448,912,319 | -0.41% |
| 2026-04-30 | 21.40 | 22.65 | 21.40 | 22.13 | 22.13 | qfq | 27,579,156 | 608,533,490 | 2.41% |
| 2026-04-29 | 19.92 | 22.00 | 19.92 | 21.61 | 21.61 | qfq | 44,824,866 | 946,604,356 | 2.37% |
| 2026-04-28 | 20.87 | 21.63 | 20.70 | 21.11 | 21.11 | qfq | 56,575,766 | 1,205,761,536 | 7.38% |
| 2026-04-27 | 17.90 | 19.66 | 17.69 | 19.66 | 19.66 | qfq | 33,862,410 | 650,815,386 | 10.02% |
| 2026-04-24 | 18.00 | 18.35 | 17.80 | 17.87 | 17.87 | qfq | 6,153,200 | 110,480,356 | -1.60% |
| 2026-04-23 | 18.32 | 18.54 | 17.86 | 18.16 | 18.16 | qfq | 7,985,800 | 145,240,504 | -0.98% |
| 2026-04-22 | 17.80 | 18.42 | 17.62 | 18.34 | 18.34 | qfq | 9,496,466 | 171,723,471 | 2.75% |
| 2026-04-21 | 17.90 | 18.00 | 17.60 | 17.85 | 17.85 | qfq | 5,911,096 | 105,056,944 | -0.94% |
| 2026-04-20 | 17.78 | 18.11 | 17.42 | 18.02 | 18.02 | qfq | 9,668,355 | 172,347,791 | 2.15% |
| 2026-04-17 | 17.55 | 18.10 | 17.31 | 17.64 | 17.64 | qfq | 9,713,900 | 170,726,031 | 0.23% |
| 2026-04-16 | 16.59 | 17.90 | 16.59 | 17.60 | 17.60 | qfq | 18,969,201 | 329,804,180 | 6.09% |
| 2026-04-15 | 16.74 | 16.90 | 16.55 | 16.59 | 16.59 | qfq | 5,721,800 | 95,569,065 | -1.19% |
| 2026-04-14 | 16.26 | 16.88 | 16.26 | 16.79 | 16.79 | qfq | 10,014,954 | 166,880,281 | 3.26% |
| 2026-04-13 | 16.16 | 16.28 | 15.86 | 16.26 | 16.26 | qfq | 5,932,200 | 95,190,032 | 0.06% |
| 2026-04-10 | 16.12 | 16.84 | 16.12 | 16.25 | 16.25 | qfq | 8,759,700 | 144,493,007 | 2.01% |
| 2026-04-09 | 16.10 | 16.15 | 15.82 | 15.93 | 15.93 | qfq | 6,463,400 | 103,192,713 | -1.85% |
| 2026-04-08 | 15.86 | 16.28 | 15.82 | 16.23 | 16.23 | qfq | 9,986,956 | 160,811,906 | 4.71% |
| 2026-04-07 | 15.30 | 15.93 | 15.06 | 15.50 | 15.50 | qfq | 9,211,600 | 142,264,098 | -0.83% |
| 2026-04-03 | 15.27 | 16.33 | 14.83 | 15.63 | 15.63 | qfq | 15,147,078 | 237,298,920 | 2.90% |
| 2026-04-02 | 15.96 | 15.96 | 15.02 | 15.19 | 15.19 | qfq | 7,167,400 | 110,391,212 | -4.76% |
| 2026-04-01 | 15.96 | 16.10 | 15.71 | 15.95 | 15.95 | qfq | 6,309,900 | 100,544,846 | 2.97% |
| 2026-03-31 | 15.62 | 16.09 | 15.45 | 15.49 | 15.49 | qfq | 5,405,854 | 85,139,531 | -1.09% |
| 2026-03-30 | 15.87 | 15.87 | 15.30 | 15.66 | 15.66 | qfq | 7,259,360 | 112,978,501 | -2.97% |
| 2026-03-27 | 15.64 | 16.15 | 15.48 | 16.14 | 16.14 | qfq | 6,388,300 | 101,690,478 | 2.74% |
| 2026-03-26 | 16.14 | 16.32 | 15.59 | 15.71 | 15.71 | qfq | 6,183,200 | 98,242,976 | -2.00% |
| 2026-03-25 | 15.43 | 16.27 | 15.40 | 16.03 | 16.03 | qfq | 8,711,400 | 139,375,612 | 3.96% |
| 2026-03-24 | 15.08 | 15.45 | 14.78 | 15.42 | 15.42 | qfq | 9,047,554 | 136,730,085 | 4.40% |
| 2026-03-23 | 15.43 | 15.69 | 14.56 | 14.77 | 14.77 | qfq | 14,400,480 | 218,867,423 | -8.37% |
| 2026-03-20 | 17.39 | 17.39 | 16.10 | 16.12 | 16.12 | qfq | 18,975,580 | 313,859,524 | -6.39% |
| 2026-03-19 | 17.67 | 17.86 | 17.15 | 17.22 | 17.22 | qfq | 11,501,300 | 200,799,311 | -3.15% |
| 2026-03-18 | 17.69 | 18.09 | 17.58 | 17.78 | 17.78 | qfq | 13,925,180 | 247,579,755 | 0.68% |
| 2026-03-17 | 17.12 | 18.50 | 17.12 | 17.66 | 17.66 | qfq | 25,926,124 | 464,041,024 | 3.15% |
| 2026-03-16 | 16.89 | 17.35 | 16.86 | 17.12 | 17.12 | qfq | 6,751,200 | 115,307,100 | 0.94% |
| 2026-03-13 | 17.68 | 17.74 | 16.86 | 16.96 | 16.96 | qfq | 11,465,100 | 197,604,785 | -4.72% |
| 2026-03-12 | 17.63 | 18.10 | 17.44 | 17.80 | 17.80 | qfq | 14,209,340 | 252,878,786 | 1.19% |
| 2026-03-11 | 18.02 | 18.18 | 17.49 | 17.59 | 17.59 | qfq | 13,105,000 | 231,914,692 | -2.82% |
| 2026-03-10 | 17.60 | 18.25 | 17.51 | 18.10 | 18.10 | qfq | 15,559,260 | 279,234,696 | 4.56% |
| 2026-03-09 | 17.21 | 17.31 | 16.77 | 17.31 | 17.31 | qfq | 8,381,700 | 142,664,242 | -0.52% |
| 2026-03-06 | 17.13 | 17.55 | 16.86 | 17.40 | 17.40 | qfq | 8,917,000 | 153,767,077 | 1.10% |
| 2026-03-05 | 16.64 | 17.36 | 16.52 | 17.21 | 17.21 | qfq | 12,955,700 | 219,545,189 | 4.94% |
| 2026-03-04 | 16.57 | 17.00 | 16.33 | 16.40 | 16.40 | qfq | 11,588,010 | 192,232,127 | -3.36% |
| 2026-03-03 | 17.50 | 18.08 | 16.90 | 16.97 | 16.97 | qfq | 17,749,256 | 311,042,119 | -4.23% |
| 2026-03-02 | 16.57 | 18.19 | 16.53 | 17.72 | 17.72 | qfq | 30,558,004 | 540,929,289 | 5.98% |
| 2026-02-27 | 16.70 | 16.77 | 16.48 | 16.72 | 16.72 | qfq | 6,422,600 | 106,792,863 | -0.06% |
| 2026-02-26 | 16.86 | 16.95 | 16.56 | 16.73 | 16.73 | qfq | 7,958,400 | 132,818,824 | -0.83% |
| 2026-02-25 | 16.80 | 17.25 | 16.68 | 16.87 | 16.87 | qfq | 9,665,500 | 163,729,240 | 0.42% |
| 2026-02-24 | 17.22 | 17.22 | 16.78 | 16.80 | 16.80 | qfq | 6,566,260 | 111,003,743 | -1.35% |
| 2026-02-13 | 17.05 | 17.34 | 17.00 | 17.03 | 17.03 | qfq | 4,721,500 | 80,935,480 | -0.41% |
| 2026-02-12 | 16.92 | 17.39 | 16.84 | 17.10 | 17.10 | qfq | 6,098,000 | 104,558,294 | 0.65% |
| 2026-02-11 | 17.15 | 17.39 | 16.96 | 16.99 | 16.99 | qfq | 5,626,000 | 96,289,734 | -0.93% |
| 2026-02-10 | 17.54 | 17.70 | 17.10 | 17.15 | 17.15 | qfq | 6,563,712 | 113,795,902 | -2.39% |
| 2026-02-09 | 17.36 | 17.73 | 17.12 | 17.57 | 17.57 | qfq | 7,584,940 | 132,533,186 | 2.75% |
| 2026-02-06 | 16.84 | 17.26 | 16.78 | 17.10 | 17.10 | qfq | 4,765,260 | 81,437,113 | 0.77% |
| 2026-02-05 | 17.18 | 17.54 | 16.92 | 16.97 | 16.97 | qfq | 6,415,760 | 110,123,704 | -1.96% |
| 2026-02-04 | 16.87 | 17.37 | 16.80 | 17.31 | 17.31 | qfq | 13,241,600 | 226,761,374 | 2.61% |
| 2026-02-03 | 16.40 | 16.89 | 16.32 | 16.87 | 16.87 | qfq | 7,094,960 | 118,269,991 | 3.12% |
| 2026-02-02 | 16.87 | 17.40 | 16.35 | 16.36 | 16.36 | qfq | 9,263,100 | 155,061,125 | -2.33% |
| 2026-01-30 | 16.60 | 16.89 | 16.45 | 16.75 | 16.75 | qfq | 6,853,440 | 114,159,092 | 1.09% |
| 2026-01-29 | 17.10 | 17.18 | 16.51 | 16.57 | 16.57 | qfq | 9,775,944 | 164,784,532 | -3.49% |
| 2026-01-28 | 17.08 | 17.26 | 16.88 | 17.17 | 17.17 | qfq | 8,128,000 | 138,933,825 | 0.82% |
| 2026-01-27 | 16.98 | 17.12 | 16.51 | 17.03 | 17.03 | qfq | 7,716,900 | 129,605,982 | -0.53% |
| 2026-01-26 | 17.16 | 17.60 | 16.96 | 17.12 | 17.12 | qfq | 12,341,540 | 212,918,679 | -0.23% |
| 2026-01-23 | 17.05 | 17.23 | 16.92 | 17.16 | 17.16 | qfq | 7,936,894 | 135,916,729 | 0.65% |
| 2026-01-22 | 16.84 | 17.09 | 16.70 | 17.05 | 17.05 | qfq | 8,553,804 | 144,912,799 | 0.35% |
| 2026-01-21 | 16.78 | 17.26 | 16.56 | 16.99 | 16.99 | qfq | 14,196,646 | 240,801,666 | 1.98% |
| 2026-01-20 | 16.30 | 17.10 | 16.29 | 16.66 | 16.66 | qfq | 15,404,800 | 257,582,125 | 2.08% |
| 2026-01-19 | 16.28 | 16.47 | 16.12 | 16.32 | 16.32 | qfq | 7,007,900 | 114,272,121 | -0.43% |
| 2026-01-16 | 16.60 | 16.70 | 16.01 | 16.39 | 16.39 | qfq | 13,749,920 | 223,632,579 | -1.21% |
| 2026-01-15 | 16.97 | 16.97 | 16.53 | 16.59 | 16.59 | qfq | 10,996,560 | 183,413,613 | -2.64% |
| 2026-01-14 | 16.78 | 17.30 | 16.78 | 17.04 | 17.04 | qfq | 17,925,736 | 306,731,181 | 0.35% |
| 2026-01-13 | 16.81 | 17.99 | 16.81 | 16.98 | 16.98 | qfq | 27,532,736 | 475,433,078 | 1.01% |
| 2026-01-12 | 17.76 | 18.34 | 16.20 | 16.81 | 16.81 | qfq | 40,753,520 | 703,607,588 | -5.35% |
| 2026-01-09 | 17.60 | 17.83 | 17.30 | 17.76 | 17.76 | qfq | 16,296,497 | 286,121,539 | 0.62% |
| 2026-01-08 | 16.91 | 18.00 | 16.91 | 17.65 | 17.65 | qfq | 18,575,356 | 327,273,147 | 3.88% |
| 2026-01-07 | 16.48 | 17.27 | 16.48 | 16.99 | 16.99 | qfq | 12,254,696 | 207,228,370 | 2.72% |
| 2026-01-06 | 16.25 | 16.58 | 16.23 | 16.54 | 16.54 | qfq | 8,765,420 | 143,747,089 | 1.41% |
| 2026-01-05 | 16.10 | 16.50 | 16.00 | 16.31 | 16.31 | qfq | 7,961,100 | 129,061,969 | 1.56% |
| 2025-12-31 | 16.10 | 16.10 | 15.71 | 16.06 | 16.06 | qfq | 5,379,056 | 85,626,127 | 0.38% |
| 2025-12-30 | 16.20 | 16.27 | 15.88 | 16.00 | 16.00 | qfq | 7,037,100 | 112,726,664 | -0.68% |
| 2025-12-29 | 15.86 | 16.36 | 15.80 | 16.11 | 16.11 | qfq | 8,714,300 | 140,586,797 | 1.45% |
| 2025-12-26 | 15.90 | 16.20 | 15.82 | 15.88 | 15.88 | qfq | 6,011,600 | 96,052,164 | -0.56% |
| 2025-12-25 | 15.83 | 16.10 | 15.66 | 15.97 | 15.97 | qfq | 6,390,500 | 101,386,454 | 1.46% |
| 2025-12-24 | 15.60 | 15.83 | 15.48 | 15.74 | 15.74 | qfq | 5,976,500 | 94,026,980 | 0.70% |
| 2025-12-23 | 15.90 | 15.98 | 15.48 | 15.63 | 15.63 | qfq | 10,492,200 | 164,415,627 | -2.07% |
| 2025-12-22 | 16.14 | 16.24 | 15.91 | 15.96 | 15.96 | qfq | 7,773,675 | 124,616,809 | -0.99% |
| 2025-12-19 | 15.90 | 16.16 | 15.83 | 16.12 | 16.12 | qfq | 5,545,488 | 88,987,083 | 1.19% |
| 2025-12-18 | 16.11 | 16.55 | 15.84 | 15.93 | 15.93 | qfq | 9,049,246 | 146,521,074 | -1.79% |
| 2025-12-17 | 16.00 | 16.27 | 15.70 | 16.22 | 16.22 | qfq | 7,775,446 | 124,645,297 | 0.50% |
| 2025-12-16 | 16.27 | 16.84 | 16.10 | 16.14 | 16.14 | qfq | 10,660,500 | 175,101,912 | -1.04% |
| 2025-12-15 | 16.66 | 16.66 | 16.26 | 16.31 | 16.31 | qfq | 8,194,500 | 134,680,114 | -2.92% |
| 2025-12-12 | 16.80 | 17.28 | 16.52 | 16.80 | 16.80 | qfq | 12,001,200 | 202,934,960 | -0.06% |
| 2025-12-11 | 17.30 | 17.30 | 16.73 | 16.81 | 16.81 | qfq | 11,888,300 | 201,512,364 | -2.21% |
| 2025-12-10 | 16.78 | 17.62 | 16.71 | 17.19 | 17.19 | qfq | 34,161,140 | 586,549,607 | 1.96% |
| 2025-12-09 | 15.97 | 17.56 | 15.89 | 16.86 | 16.86 | qfq | 31,541,446 | 536,744,778 | 5.64% |
| 2025-12-08 | 15.64 | 16.03 | 15.59 | 15.96 | 15.96 | qfq | 4,990,420 | 79,006,720 | 2.37% |
| 2025-12-05 | 15.55 | 15.61 | 15.26 | 15.59 | 15.59 | qfq | 4,429,200 | 68,532,941 | 0.26% |
| 2025-12-04 | 15.70 | 15.95 | 15.53 | 15.55 | 15.55 | qfq | 4,855,800 | 76,061,460 | -1.64% |
| 2025-12-03 | 15.94 | 16.06 | 15.75 | 15.81 | 15.81 | qfq | 3,429,500 | 54,385,460 | -0.82% |
| 2025-12-02 | 16.10 | 16.19 | 15.89 | 15.94 | 15.94 | qfq | 4,426,700 | 70,698,228 | -1.54% |
| 2025-12-01 | 16.10 | 16.28 | 15.98 | 16.19 | 16.19 | qfq | 3,797,400 | 61,202,824 | 1.12% |
| 2025-11-28 | 15.85 | 16.03 | 15.84 | 16.01 | 16.01 | qfq | 2,833,500 | 45,162,968 | 0.69% |
| 2025-11-27 | 16.15 | 16.15 | 15.82 | 15.90 | 15.90 | qfq | 2,805,200 | 44,772,170 | -0.31% |
| 2025-11-26 | 16.11 | 16.49 | 15.93 | 15.95 | 15.95 | qfq | 4,378,300 | 70,705,493 | -1.36% |
| 2025-11-25 | 15.99 | 16.28 | 15.90 | 16.17 | 16.17 | qfq | 4,042,100 | 65,313,228 | 1.70% |
| 2025-11-24 | 15.68 | 15.99 | 15.45 | 15.90 | 15.90 | qfq | 5,039,800 | 79,263,510 | 1.79% |
| 2025-11-21 | 16.57 | 16.57 | 15.60 | 15.62 | 15.62 | qfq | 8,107,700 | 128,758,107 | -5.39% |
| 2025-11-20 | 16.80 | 16.87 | 16.46 | 16.51 | 16.51 | qfq | 4,141,800 | 68,773,692 | -1.32% |
| 2025-11-19 | 17.15 | 17.16 | 16.71 | 16.73 | 16.73 | qfq | 5,087,588 | 85,663,459 | -2.16% |
| 2025-11-18 | 17.60 | 17.78 | 16.97 | 17.10 | 17.10 | qfq | 7,472,200 | 128,922,219 | -2.84% |
| 2025-11-17 | 16.90 | 17.79 | 16.80 | 17.60 | 17.60 | qfq | 11,729,340 | 203,972,919 | 3.71% |
| 2025-11-14 | 16.76 | 17.25 | 16.69 | 16.97 | 16.97 | qfq | 6,803,642 | 115,453,007 | 0.77% |
| 2025-11-13 | 16.79 | 16.99 | 16.68 | 16.84 | 16.84 | qfq | 7,455,646 | 125,483,444 | -0.24% |
| 2025-11-12 | 18.20 | 18.24 | 16.73 | 16.88 | 16.88 | qfq | 19,672,600 | 338,106,594 | -6.12% |
| 2025-11-11 | 17.54 | 18.32 | 17.40 | 17.98 | 17.98 | qfq | 10,206,846 | 182,723,064 | 2.86% |
| 2025-11-10 | 17.59 | 17.77 | 17.39 | 17.48 | 17.48 | qfq | 4,670,200 | 81,899,038 | 0.23% |
| 2025-11-07 | 17.85 | 18.00 | 17.38 | 17.44 | 17.44 | qfq | 6,640,100 | 117,480,317 | -2.95% |
| 2025-11-06 | 17.86 | 18.02 | 17.53 | 17.97 | 17.97 | qfq | 5,429,100 | 96,548,520 | 0.79% |
| 2025-11-05 | 17.75 | 17.94 | 17.62 | 17.83 | 17.83 | qfq | 4,949,900 | 88,139,836 | -0.06% |
| 2025-11-04 | 18.10 | 18.28 | 17.70 | 17.84 | 17.84 | qfq | 6,845,800 | 122,332,149 | -2.09% |
| 2025-11-03 | 18.50 | 18.60 | 18.13 | 18.22 | 18.22 | qfq | 6,422,000 | 117,343,715 | -1.25% |
| 2025-10-31 | 18.59 | 18.70 | 18.40 | 18.45 | 18.45 | qfq | 6,541,640 | 121,390,063 | -0.59% |
| 2025-10-30 | 19.07 | 19.07 | 18.21 | 18.56 | 18.56 | qfq | 11,955,100 | 222,278,612 | -2.73% |
| 2025-10-29 | 18.88 | 19.72 | 18.88 | 19.08 | 19.08 | qfq | 17,162,394 | 331,529,310 | 0.53% |
| 2025-10-28 | 18.63 | 19.84 | 18.63 | 18.98 | 18.98 | qfq | 25,740,554 | 498,001,702 | 4.40% |
| 2025-10-27 | 18.21 | 18.52 | 17.90 | 18.18 | 18.18 | qfq | 10,643,800 | 193,067,420 | 1.17% |
| 2025-10-24 | 18.12 | 18.21 | 17.75 | 17.97 | 17.97 | qfq | 8,242,100 | 148,148,598 | -0.33% |
| 2025-10-23 | 18.36 | 18.52 | 17.91 | 18.03 | 18.03 | qfq | 8,947,200 | 161,913,422 | -1.80% |
| 2025-10-22 | 17.50 | 18.73 | 17.32 | 18.36 | 18.36 | qfq | 16,239,600 | 298,270,631 | 4.56% |
| 2025-10-21 | 17.00 | 17.65 | 17.00 | 17.56 | 17.56 | qfq | 9,918,040 | 172,391,268 | 2.93% |
| 2025-10-20 | 17.63 | 17.68 | 16.95 | 17.06 | 17.06 | qfq | 10,463,240 | 180,219,012 | -0.99% |
| 2025-10-17 | 17.56 | 17.72 | 16.74 | 17.23 | 17.23 | qfq | 24,995,760 | 429,142,236 | -4.91% |
| 2025-10-16 | 19.30 | 19.52 | 18.12 | 18.12 | 18.12 | qfq | 27,114,300 | 497,725,336 | -9.99% |
| 2025-10-15 | 19.48 | 20.13 | 19.15 | 20.13 | 20.13 | qfq | 19,271,520 | 380,846,496 | 5.39% |
| 2025-10-14 | 19.76 | 20.10 | 19.01 | 19.10 | 19.10 | qfq | 19,407,960 | 379,876,860 | 0.53% |
| 2025-10-13 | 18.39 | 19.14 | 18.10 | 19.00 | 19.00 | qfq | 15,777,599 | 295,436,235 | 0.58% |
| 2025-10-10 | 18.24 | 19.36 | 18.20 | 18.89 | 18.89 | qfq | 22,487,200 | 427,174,309 | 3.56% |
| 2025-10-09 | 18.18 | 18.62 | 18.06 | 18.24 | 18.24 | qfq | 12,089,640 | 220,781,003 | 0.88% |
| 2025-09-30 | 18.17 | 18.30 | 17.80 | 18.08 | 18.08 | qfq | 19,501,960 | 353,275,724 | 0.61% |
| 2025-09-29 | 17.20 | 18.30 | 17.00 | 17.97 | 17.97 | qfq | 29,361,464 | 521,650,251 | 6.02% |
| 2025-09-26 | 16.70 | 17.24 | 16.52 | 16.95 | 16.95 | qfq | 16,667,200 | 282,897,855 | 1.50% |
| 2025-09-25 | 15.98 | 17.80 | 15.88 | 16.70 | 16.70 | qfq | 23,750,840 | 404,209,982 | 2.52% |
| 2025-09-24 | 16.00 | 16.36 | 15.73 | 16.29 | 16.29 | qfq | 8,531,500 | 137,216,847 | 1.69% |
| 2025-09-23 | 16.58 | 16.71 | 15.70 | 16.02 | 16.02 | qfq | 9,604,900 | 154,010,558 | -3.38% |
| 2025-09-22 | 16.11 | 16.75 | 16.11 | 16.58 | 16.58 | qfq | 11,349,162 | 187,513,028 | 3.24% |
| 2025-09-19 | 16.40 | 16.50 | 16.05 | 16.06 | 16.06 | qfq | 7,832,906 | 127,195,299 | -1.95% |
| 2025-09-18 | 17.19 | 17.26 | 16.23 | 16.38 | 16.38 | qfq | 19,206,243 | 321,517,764 | -4.82% |
| 2025-09-17 | 16.78 | 17.50 | 16.44 | 17.21 | 17.21 | qfq | 22,662,898 | 386,666,234 | 2.20% |
| 2025-09-16 | 16.55 | 16.85 | 16.35 | 16.84 | 16.84 | qfq | 9,999,506 | 167,163,423 | 1.75% |
| 2025-09-15 | 16.95 | 16.95 | 16.52 | 16.55 | 16.55 | qfq | 11,928,448 | 198,427,977 | -2.82% |
| 2025-09-12 | 17.28 | 17.44 | 16.81 | 17.03 | 17.03 | qfq | 18,133,824 | 309,623,713 | -1.73% |
| 2025-09-11 | 17.31 | 17.47 | 17.04 | 17.33 | 17.33 | qfq | 15,391,360 | 265,393,505 | -1.03% |
| 2025-09-10 | 17.36 | 17.70 | 17.11 | 17.51 | 17.51 | qfq | 23,427,714 | 409,473,072 | 0.86% |
| 2025-09-09 | 16.80 | 17.68 | 16.71 | 17.36 | 17.36 | qfq | 26,353,900 | 453,889,909 | 2.90% |
| 2025-09-08 | 17.01 | 17.33 | 16.76 | 16.87 | 16.87 | qfq | 16,804,240 | 285,191,758 | -1.98% |
| 2025-09-05 | 17.02 | 17.50 | 16.72 | 17.21 | 17.21 | qfq | 20,948,788 | 358,758,398 | 1.12% |
| 2025-09-04 | 17.15 | 17.57 | 16.61 | 17.02 | 17.02 | qfq | 22,161,656 | 378,516,951 | -1.22% |
| 2025-09-03 | 16.66 | 17.83 | 16.58 | 17.23 | 17.23 | qfq | 31,428,824 | 540,779,507 | 3.42% |
| 2025-09-02 | 16.81 | 16.95 | 16.46 | 16.66 | 16.66 | qfq | 12,776,960 | 212,748,002 | -0.36% |
| 2025-09-01 | 16.10 | 16.99 | 16.00 | 16.72 | 16.72 | qfq | 20,690,900 | 345,727,396 | 4.50% |
| 2025-08-29 | 16.35 | 16.35 | 15.80 | 16.00 | 16.00 | qfq | 10,221,700 | 163,115,319 | -1.54% |
| 2025-08-28 | 16.18 | 16.39 | 15.70 | 16.25 | 16.25 | qfq | 13,162,960 | 211,578,696 | 0.18% |
| 2025-08-27 | 16.58 | 16.90 | 16.19 | 16.22 | 16.22 | qfq | 15,555,596 | 258,007,557 | -2.17% |
| 2025-08-26 | 16.52 | 16.75 | 16.36 | 16.58 | 16.58 | qfq | 10,066,700 | 167,316,511 | 0.00% |
| 2025-08-25 | 16.85 | 16.85 | 16.50 | 16.58 | 16.58 | qfq | 18,481,280 | 307,329,541 | -0.66% |
| 2025-08-22 | 16.20 | 16.81 | 16.13 | 16.69 | 16.69 | qfq | 25,130,780 | 416,231,243 | 3.66% |
| 2025-08-21 | 16.20 | 16.25 | 16.01 | 16.10 | 16.10 | qfq | 6,473,140 | 104,327,369 | -0.68% |
| 2025-08-20 | 16.03 | 16.21 | 15.95 | 16.21 | 16.21 | qfq | 8,059,176 | 129,753,644 | 0.93% |
| 2025-08-19 | 16.02 | 16.18 | 15.89 | 16.06 | 16.06 | qfq | 7,194,496 | 115,422,766 | 0.31% |
| 2025-08-18 | 15.81 | 16.25 | 15.75 | 16.01 | 16.01 | qfq | 8,950,692 | 143,468,148 | 1.84% |
| 2025-08-15 | 15.42 | 15.75 | 15.41 | 15.72 | 15.72 | qfq | 5,145,700 | 80,488,079 | 1.68% |
| 2025-08-14 | 15.95 | 16.01 | 15.44 | 15.46 | 15.46 | qfq | 9,787,240 | 153,574,756 | -3.01% |
| 2025-08-13 | 16.00 | 16.22 | 15.86 | 15.94 | 15.94 | qfq | 8,189,820 | 131,130,007 | -0.87% |
| 2025-08-12 | 16.19 | 16.20 | 16.01 | 16.08 | 16.08 | qfq | 5,742,200 | 92,281,447 | -0.68% |
| 2025-08-11 | 16.34 | 16.36 | 16.16 | 16.19 | 16.19 | qfq | 7,913,400 | 128,374,931 | 0.00% |
| 2025-08-08 | 16.09 | 16.26 | 15.87 | 16.19 | 16.19 | qfq | 8,278,800 | 133,233,359 | 0.62% |
| 2025-08-07 | 16.19 | 16.27 | 16.06 | 16.09 | 16.09 | qfq | 9,643,521 | 155,835,348 | -0.12% |
| 2025-08-06 | 15.80 | 16.28 | 15.65 | 16.11 | 16.11 | qfq | 16,114,980 | 258,537,766 | 2.03% |
| 2025-08-05 | 15.59 | 15.80 | 15.37 | 15.79 | 15.79 | qfq | 8,723,400 | 135,860,666 | 2.07% |
| 2025-08-04 | 15.28 | 15.49 | 15.15 | 15.47 | 15.47 | qfq | 4,236,700 | 65,061,687 | 0.91% |
| 2025-08-01 | 15.36 | 15.41 | 15.15 | 15.33 | 15.33 | qfq | 4,578,500 | 69,809,948 | -0.13% |
| 2025-07-31 | 15.39 | 15.72 | 15.33 | 15.35 | 15.35 | qfq | 6,935,500 | 107,460,765 | -0.26% |
| 2025-07-30 | 15.67 | 15.67 | 15.28 | 15.39 | 15.39 | qfq | 5,400,828 | 83,379,261 | -1.54% |
| 2025-07-29 | 15.70 | 15.78 | 15.52 | 15.63 | 15.63 | qfq | 6,952,200 | 108,532,871 | -1.39% |
| 2025-07-28 | 15.98 | 16.04 | 15.65 | 15.85 | 15.85 | qfq | 7,954,300 | 125,763,182 | -0.31% |
| 2025-07-25 | 15.71 | 15.96 | 15.66 | 15.90 | 15.90 | qfq | 6,621,400 | 104,852,116 | 0.95% |
| 2025-07-24 | 15.61 | 15.86 | 15.61 | 15.75 | 15.75 | qfq | 4,948,300 | 77,798,629 | 0.70% |
| 2025-07-23 | 15.89 | 16.05 | 15.63 | 15.64 | 15.64 | qfq | 6,969,500 | 109,790,525 | -1.70% |
| 2025-07-22 | 16.11 | 16.11 | 15.75 | 15.91 | 15.91 | qfq | 8,977,300 | 142,205,559 | -1.24% |
| 2025-07-21 | 15.81 | 16.23 | 15.68 | 16.11 | 16.11 | qfq | 11,447,440 | 184,408,192 | 2.09% |
| 2025-07-18 | 15.90 | 16.18 | 15.64 | 15.78 | 15.78 | qfq | 6,220,840 | 98,394,191 | -0.63% |
| 2025-07-17 | 15.70 | 15.88 | 15.56 | 15.88 | 15.83 | qfq | 4,398,940 | 69,400,351 | 1.08% |
| 2025-07-16 | 15.65 | 16.08 | 15.60 | 15.71 | 15.66 | qfq | 5,769,999 | 91,354,374 | 0.45% |
| 2025-07-15 | 15.65 | 15.75 | 15.33 | 15.64 | 15.59 | qfq | 7,307,799 | 113,357,860 | -1.26% |
| 2025-07-14 | 15.99 | 16.02 | 15.76 | 15.84 | 15.79 | qfq | 3,722,100 | 58,928,958 | -0.44% |
| 2025-07-11 | 15.90 | 16.00 | 15.66 | 15.91 | 15.86 | qfq | 5,883,900 | 93,168,536 | -0.06% |
| 2025-07-10 | 16.04 | 16.08 | 15.89 | 15.92 | 15.87 | qfq | 4,195,500 | 66,913,949 | -0.81% |
| 2025-07-09 | 16.22 | 16.22 | 15.97 | 16.05 | 16.00 | qfq | 4,987,300 | 80,330,863 | -1.05% |
| 2025-07-08 | 16.14 | 16.24 | 15.81 | 16.22 | 16.17 | qfq | 6,860,240 | 110,656,629 | 1.57% |
| 2025-07-07 | 16.00 | 16.03 | 15.73 | 15.97 | 15.92 | qfq | 5,631,300 | 89,498,167 | -0.56% |
| 2025-07-04 | 16.14 | 16.72 | 15.90 | 16.06 | 16.01 | qfq | 11,246,320 | 182,288,985 | -0.43% |
| 2025-07-03 | 16.04 | 16.20 | 16.02 | 16.13 | 16.08 | qfq | 3,773,700 | 60,808,597 | 0.25% |
| 2025-07-02 | 16.20 | 16.30 | 16.08 | 16.09 | 16.04 | qfq | 6,162,120 | 99,495,626 | -1.17% |
| 2025-07-01 | 16.49 | 16.52 | 16.12 | 16.28 | 16.23 | qfq | 5,905,500 | 96,007,800 | 0.00% |
| 2025-06-30 | 16.35 | 16.41 | 16.10 | 16.28 | 16.23 | qfq | 7,065,900 | 114,666,172 | 0.62% |
| 2025-06-27 | 16.08 | 16.33 | 16.06 | 16.18 | 16.13 | qfq | 7,270,800 | 117,826,533 | 0.43% |
| 2025-06-26 | 15.80 | 16.37 | 15.76 | 16.11 | 16.06 | qfq | 13,565,100 | 218,933,887 | 1.64% |
| 2025-06-25 | 15.85 | 15.94 | 15.65 | 15.85 | 15.80 | qfq | 5,668,300 | 89,497,486 | 0.57% |
| 2025-06-24 | 15.58 | 15.77 | 15.41 | 15.76 | 15.71 | qfq | 5,069,340 | 79,594,853 | 2.14% |
| 2025-06-23 | 15.05 | 15.50 | 15.03 | 15.43 | 15.38 | qfq | 5,148,860 | 79,054,040 | 1.98% |
| 2025-06-20 | 15.34 | 15.53 | 15.12 | 15.13 | 15.08 | qfq | 4,169,600 | 63,644,744 | -1.63% |
| 2025-06-19 | 15.68 | 15.83 | 15.31 | 15.38 | 15.33 | qfq | 6,227,900 | 96,641,483 | -1.09% |
| 2025-06-18 | 15.58 | 15.75 | 15.36 | 15.55 | 15.50 | qfq | 5,033,921 | 78,195,323 | -0.51% |
| 2025-06-17 | 15.74 | 15.85 | 15.55 | 15.63 | 15.58 | qfq | 4,275,596 | 66,891,512 | -0.64% |
| 2025-06-16 | 15.51 | 15.78 | 15.41 | 15.73 | 15.68 | qfq | 4,384,600 | 68,778,846 | 1.42% |
| 2025-06-13 | 15.90 | 16.00 | 15.48 | 15.51 | 15.46 | qfq | 7,787,600 | 121,738,671 | -3.12% |
| 2025-06-12 | 16.10 | 16.18 | 15.93 | 16.01 | 15.96 | qfq | 5,014,328 | 80,474,103 | -0.87% |
| 2025-06-11 | 16.08 | 16.29 | 16.08 | 16.15 | 16.10 | qfq | 6,027,868 | 97,539,971 | 0.06% |
| 2025-06-10 | 16.63 | 16.71 | 15.93 | 16.14 | 16.09 | qfq | 9,149,960 | 148,915,334 | -2.54% |
| 2025-06-09 | 16.32 | 16.60 | 16.32 | 16.56 | 16.51 | qfq | 8,890,100 | 146,720,962 | 1.22% |
| 2025-06-06 | 16.38 | 16.62 | 16.20 | 16.36 | 16.31 | qfq | 8,654,200 | 141,745,733 | -0.55% |
| 2025-06-05 | 16.25 | 16.62 | 16.18 | 16.45 | 16.40 | qfq | 12,358,200 | 202,797,294 | 0.43% |
| 2025-06-04 | 15.98 | 16.59 | 15.89 | 16.38 | 16.33 | qfq | 13,993,198 | 228,292,670 | 3.15% |
| 2025-06-03 | 15.76 | 15.98 | 15.68 | 15.88 | 15.83 | qfq | 5,581,000 | 88,599,269 | 1.08% |
| 2025-05-30 | 16.02 | 16.13 | 15.70 | 15.71 | 15.66 | qfq | 6,520,900 | 103,150,898 | -2.54% |
| 2025-05-29 | 15.84 | 16.15 | 15.79 | 16.12 | 16.07 | qfq | 7,892,020 | 126,599,700 | 1.26% |
| 2025-05-28 | 16.23 | 16.43 | 15.80 | 15.92 | 15.87 | qfq | 9,168,896 | 147,255,781 | -2.87% |
| 2025-05-27 | 16.46 | 16.47 | 16.16 | 16.39 | 16.34 | qfq | 6,991,516 | 114,218,864 | -0.43% |
| 2025-05-26 | 16.27 | 16.61 | 16.10 | 16.46 | 16.41 | qfq | 11,541,500 | 188,253,471 | 0.92% |
| 2025-05-23 | 16.66 | 17.66 | 16.24 | 16.31 | 16.26 | qfq | 15,117,500 | 254,431,764 | -2.16% |
| 2025-05-22 | 16.93 | 17.04 | 16.57 | 16.67 | 16.62 | qfq | 10,130,200 | 169,912,155 | -1.88% |
| 2025-05-21 | 17.26 | 17.26 | 16.79 | 16.99 | 16.94 | qfq | 12,655,000 | 214,754,112 | -1.68% |
| 2025-05-20 | 17.16 | 17.39 | 16.92 | 17.28 | 17.23 | qfq | 11,996,900 | 206,110,347 | -0.29% |
| 2025-05-19 | 17.29 | 17.58 | 16.90 | 17.33 | 17.28 | qfq | 14,549,600 | 250,254,347 | 0.23% |
| 2025-05-16 | 16.79 | 17.40 | 16.79 | 17.29 | 17.24 | qfq | 12,276,800 | 211,180,210 | 1.65% |
| 2025-05-15 | 17.78 | 17.89 | 16.90 | 17.01 | 16.96 | qfq | 16,735,000 | 287,045,505 | -3.95% |
| 2025-05-14 | 18.00 | 18.37 | 17.60 | 17.71 | 17.65 | qfq | 23,061,000 | 412,543,868 | -1.23% |
| 2025-05-13 | 18.35 | 19.33 | 17.79 | 17.93 | 17.87 | qfq | 37,276,911 | 689,199,450 | -0.39% |
| 2025-05-12 | 18.01 | 18.07 | 17.66 | 18.00 | 17.94 | qfq | 13,677,200 | 244,220,424 | 1.29% |
| 2025-05-09 | 18.35 | 18.48 | 17.68 | 17.77 | 17.71 | qfq | 18,205,704 | 326,423,013 | -3.42% |
| 2025-05-08 | 18.55 | 18.82 | 18.40 | 18.40 | 18.34 | qfq | 21,212,991 | 393,508,705 | -2.65% |
| 2025-05-07 | 18.63 | 19.07 | 18.25 | 18.90 | 18.84 | qfq | 33,386,434 | 620,938,737 | -0.05% |
| 2025-05-06 | 18.60 | 19.23 | 18.41 | 18.91 | 18.85 | qfq | 48,609,936 | 917,557,126 | 1.12% |
| 2025-04-30 | 17.90 | 19.64 | 17.56 | 18.70 | 18.64 | qfq | 54,588,032 | 1,046,712,909 | 4.76% |
| 2025-04-29 | 16.91 | 18.38 | 16.70 | 17.85 | 17.79 | qfq | 39,706,188 | 698,977,787 | 4.45% |
| 2025-04-28 | 16.10 | 17.67 | 16.05 | 17.09 | 17.04 | qfq | 41,790,260 | 713,080,951 | 6.41% |
| 2025-04-25 | 16.55 | 16.70 | 15.69 | 16.06 | 16.01 | qfq | 23,605,360 | 379,632,092 | -2.49% |
| 2025-04-24 | 17.66 | 17.70 | 16.26 | 16.47 | 16.42 | qfq | 30,885,580 | 520,129,865 | -6.63% |
| 2025-04-23 | 19.08 | 19.57 | 17.54 | 17.64 | 17.58 | qfq | 38,138,690 | 701,677,856 | -7.64% |
| 2025-04-22 | 19.50 | 20.50 | 18.82 | 19.10 | 19.04 | qfq | 53,251,091 | 1,044,148,905 | 1.60% |
| 2025-04-21 | 17.40 | 18.80 | 17.20 | 18.80 | 18.74 | qfq | 32,746,660 | 592,984,308 | 10.01% |
| 2025-04-18 | 17.60 | 18.80 | 16.85 | 17.09 | 17.04 | qfq | 34,632,878 | 615,058,084 | -4.68% |
| 2025-04-17 | 16.61 | 19.27 | 16.52 | 17.93 | 17.87 | qfq | 42,770,650 | 761,531,228 | 1.93% |
| 2025-04-16 | 15.99 | 17.59 | 15.52 | 17.59 | 17.53 | qfq | 39,601,044 | 676,402,895 | 10.01% |
| 2025-04-15 | 14.50 | 15.99 | 14.38 | 15.99 | 15.94 | qfq | 10,123,484 | 154,097,736 | 9.97% |
| 2025-04-14 | 14.48 | 14.75 | 14.46 | 14.54 | 14.49 | qfq | 6,850,900 | 100,024,597 | 1.18% |
| 2025-04-11 | 14.25 | 14.60 | 14.18 | 14.37 | 14.32 | qfq | 6,628,134 | 95,872,037 | -0.21% |
| 2025-04-10 | 14.24 | 14.76 | 14.24 | 14.40 | 14.35 | qfq | 6,776,880 | 98,711,522 | 2.13% |
| 2025-04-09 | 13.53 | 14.23 | 12.38 | 14.10 | 14.06 | qfq | 9,361,600 | 125,496,525 | 2.92% |
| 2025-04-08 | 13.69 | 14.28 | 13.20 | 13.70 | 13.66 | qfq | 10,670,740 | 144,967,851 | -6.16% |
| 2025-04-07 | 15.10 | 15.10 | 14.60 | 14.60 | 14.55 | qfq | 2,941,600 | 43,264,964 | -9.99% |
| 2025-04-03 | 16.30 | 16.51 | 16.06 | 16.22 | 16.17 | qfq | 3,785,000 | 61,562,837 | -1.28% |
| 2025-04-02 | 16.45 | 16.69 | 16.40 | 16.43 | 16.38 | qfq | 2,942,900 | 48,693,004 | -0.42% |
| 2025-04-01 | 16.48 | 16.72 | 16.30 | 16.50 | 16.45 | qfq | 3,780,500 | 62,681,423 | 0.12% |
| 2025-03-31 | 16.59 | 16.59 | 16.08 | 16.48 | 16.43 | qfq | 5,391,600 | 87,915,822 | -1.20% |
| 2025-03-28 | 17.02 | 17.10 | 16.68 | 16.68 | 16.63 | qfq | 4,958,800 | 83,411,328 | -2.00% |
| 2025-03-27 | 17.09 | 17.28 | 16.89 | 17.02 | 16.97 | qfq | 4,594,000 | 78,524,792 | -0.93% |
| 2025-03-26 | 17.21 | 17.45 | 17.13 | 17.18 | 17.13 | qfq | 5,155,120 | 88,924,372 | -0.23% |
| 2025-03-25 | 16.98 | 17.41 | 16.73 | 17.22 | 17.17 | qfq | 8,816,500 | 151,079,606 | 0.12% |
| 2025-03-24 | 18.48 | 18.48 | 16.68 | 17.20 | 17.15 | qfq | 16,793,910 | 291,657,131 | -7.18% |
| 2025-03-21 | 18.19 | 18.98 | 17.75 | 18.53 | 18.47 | qfq | 17,379,484 | 318,787,199 | 1.93% |
| 2025-03-20 | 17.90 | 18.45 | 17.71 | 18.18 | 18.12 | qfq | 10,966,108 | 198,959,940 | 1.68% |
| 2025-03-19 | 18.17 | 18.28 | 17.80 | 17.88 | 17.82 | qfq | 6,320,000 | 113,682,707 | -1.92% |
| 2025-03-18 | 18.15 | 18.46 | 18.06 | 18.23 | 18.17 | qfq | 5,615,360 | 102,384,389 | 0.61% |
| 2025-03-17 | 18.23 | 18.36 | 18.10 | 18.12 | 18.06 | qfq | 5,213,000 | 94,824,390 | 0.00% |
| 2025-03-14 | 18.04 | 18.22 | 17.86 | 18.12 | 18.06 | qfq | 7,264,560 | 131,301,433 | 0.44% |
| 2025-03-13 | 18.68 | 18.69 | 17.80 | 18.04 | 17.98 | qfq | 9,487,096 | 172,009,079 | -3.43% |
| 2025-03-12 | 18.45 | 19.15 | 18.33 | 18.68 | 18.62 | qfq | 11,997,100 | 224,850,687 | 1.74% |
| 2025-03-11 | 18.17 | 18.39 | 18.05 | 18.36 | 18.30 | qfq | 7,305,040 | 132,810,330 | -0.33% |
| 2025-03-10 | 18.50 | 18.68 | 18.24 | 18.42 | 18.36 | qfq | 8,526,900 | 156,792,855 | -0.70% |
| 2025-03-07 | 18.89 | 19.22 | 18.45 | 18.55 | 18.49 | qfq | 12,389,320 | 233,291,028 | -3.28% |
| 2025-03-06 | 19.20 | 19.65 | 19.03 | 19.18 | 19.12 | qfq | 17,986,856 | 347,205,564 | 0.05% |
| 2025-03-05 | 18.47 | 19.31 | 18.45 | 19.17 | 19.11 | qfq | 15,907,300 | 301,152,307 | 3.29% |
| 2025-03-04 | 18.38 | 18.65 | 18.20 | 18.56 | 18.50 | qfq | 8,963,000 | 165,818,024 | 0.60% |
| 2025-03-03 | 18.27 | 18.70 | 18.00 | 18.45 | 18.39 | qfq | 10,495,216 | 193,263,344 | 1.10% |
| 2025-02-28 | 18.93 | 19.16 | 18.10 | 18.25 | 18.19 | qfq | 12,080,830 | 224,835,633 | -4.00% |
| 2025-02-27 | 19.88 | 19.88 | 18.69 | 19.01 | 18.95 | qfq | 17,613,004 | 339,930,052 | -4.85% |
| 2025-02-26 | 19.42 | 20.11 | 19.14 | 19.98 | 19.92 | qfq | 21,344,180 | 418,200,833 | 2.88% |
| 2025-02-25 | 19.00 | 19.99 | 19.00 | 19.42 | 19.36 | qfq | 19,153,372 | 373,010,208 | -2.07% |
| 2025-02-24 | 21.39 | 21.49 | 19.83 | 19.83 | 19.77 | qfq | 34,916,684 | 705,447,315 | -9.99% |
| 2025-02-21 | 21.60 | 22.79 | 21.10 | 22.03 | 21.96 | qfq | 37,261,866 | 816,515,202 | 2.56% |
| 2025-02-20 | 22.08 | 22.67 | 21.13 | 21.48 | 21.41 | qfq | 35,692,841 | 776,887,914 | -5.42% |
| 2025-02-19 | 23.00 | 23.88 | 21.51 | 22.71 | 22.64 | qfq | 46,712,583 | 1,060,799,761 | -2.95% |
| 2025-02-18 | 21.82 | 24.55 | 21.02 | 23.40 | 23.33 | qfq | 68,424,063 | 1,572,977,186 | 4.84% |
| 2025-02-17 | 19.08 | 22.32 | 19.08 | 22.32 | 22.25 | qfq | 45,404,852 | 921,930,765 | 10.00% |
| 2025-02-14 | 21.67 | 23.53 | 19.75 | 20.29 | 20.23 | qfq | 58,431,070 | 1,271,886,674 | -6.33% |
| 2025-02-13 | 19.69 | 21.66 | 19.02 | 21.66 | 21.59 | qfq | 61,554,867 | 1,266,400,956 | 10.01% |
| 2025-02-12 | 17.19 | 19.69 | 17.14 | 19.69 | 19.63 | qfq | 49,031,153 | 917,347,218 | 10.00% |
| 2025-02-11 | 17.75 | 18.72 | 16.67 | 17.90 | 17.84 | qfq | 42,989,244 | 755,286,858 | -2.35% |
| 2025-02-10 | 20.68 | 20.68 | 18.33 | 18.33 | 18.27 | qfq | 58,450,091 | 1,134,430,142 | -5.52% |
| 2025-02-07 | 19.40 | 19.40 | 17.38 | 19.40 | 19.34 | qfq | 59,937,202 | 1,128,525,769 | 9.98% |
| 2025-02-06 | 17.64 | 17.64 | 17.64 | 17.64 | 17.58 | qfq | 7,153,780 | 126,192,679 | 9.98% |
| 2025-02-05 | 14.48 | 16.04 | 14.45 | 16.04 | 15.99 | qfq | 14,758,900 | 227,648,148 | 10.01% |
| 2025-01-27 | 14.06 | 14.74 | 13.72 | 14.58 | 14.53 | qfq | 8,195,496 | 117,089,029 | 3.11% |
| 2025-01-24 | 13.95 | 14.28 | 13.88 | 14.14 | 14.10 | qfq | 5,025,800 | 70,764,843 | 0.57% |
| 2025-01-23 | 14.18 | 14.52 | 14.05 | 14.06 | 14.02 | qfq | 6,908,200 | 98,735,797 | -0.57% |
| 2025-01-22 | 13.80 | 14.20 | 13.57 | 14.14 | 14.10 | qfq | 6,318,500 | 88,457,715 | 2.09% |
| 2025-01-21 | 14.08 | 14.09 | 13.57 | 13.85 | 13.81 | qfq | 4,060,400 | 55,975,043 | -1.07% |
| 2025-01-20 | 13.85 | 14.08 | 13.64 | 14.00 | 13.96 | qfq | 3,922,300 | 54,622,774 | 1.89% |
| 2025-01-17 | 13.82 | 14.06 | 13.61 | 13.74 | 13.70 | qfq | 3,102,900 | 42,656,551 | -0.58% |
| 2025-01-16 | 13.87 | 14.09 | 13.63 | 13.82 | 13.78 | qfq | 4,103,400 | 56,969,492 | 0.29% |
| 2025-01-15 | 13.96 | 14.05 | 13.70 | 13.78 | 13.74 | qfq | 3,125,700 | 43,204,471 | -1.29% |
| 2025-01-14 | 13.29 | 13.96 | 13.29 | 13.96 | 13.92 | qfq | 4,524,652 | 62,066,496 | 4.96% |
| 2025-01-13 | 13.06 | 13.44 | 12.72 | 13.30 | 13.26 | qfq | 4,362,500 | 57,269,188 | -0.30% |
| 2025-01-10 | 13.88 | 13.93 | 13.30 | 13.34 | 13.30 | qfq | 4,043,600 | 55,087,451 | -3.89% |
| 2025-01-09 | 13.88 | 14.33 | 13.71 | 13.88 | 13.84 | qfq | 5,409,200 | 76,183,830 | -0.14% |
| 2025-01-08 | 13.72 | 14.15 | 13.58 | 13.90 | 13.86 | qfq | 6,866,200 | 95,501,921 | 1.31% |
| 2025-01-07 | 13.14 | 13.85 | 13.13 | 13.72 | 13.68 | qfq | 4,900,900 | 66,481,232 | 4.33% |
| 2025-01-06 | 13.37 | 13.48 | 12.76 | 13.15 | 13.11 | qfq | 4,355,300 | 57,302,557 | -1.57% |
| 2025-01-03 | 14.02 | 14.20 | 13.35 | 13.36 | 13.32 | qfq | 6,103,980 | 83,290,323 | -4.78% |
| 2025-01-02 | 14.36 | 14.48 | 13.80 | 14.03 | 13.99 | qfq | 6,101,600 | 86,081,541 | -2.57% |
| 2024-12-31 | 15.00 | 15.16 | 14.39 | 14.40 | 14.35 | qfq | 6,573,000 | 96,742,782 | -3.94% |
| 2024-12-30 | 14.50 | 15.15 | 14.10 | 14.99 | 14.94 | qfq | 8,744,080 | 129,539,217 | 3.24% |
| 2024-12-27 | 14.42 | 14.80 | 14.41 | 14.52 | 14.47 | qfq | 4,599,784 | 67,329,643 | 0.76% |
| 2024-12-26 | 14.06 | 14.59 | 14.06 | 14.41 | 14.36 | qfq | 5,147,700 | 74,277,213 | 1.91% |
| 2024-12-25 | 14.94 | 14.94 | 14.02 | 14.14 | 14.10 | qfq | 7,488,824 | 106,959,180 | -5.16% |
| 2024-12-24 | 15.09 | 15.30 | 14.50 | 14.91 | 14.86 | qfq | 8,437,120 | 124,776,714 | -1.52% |
| 2024-12-23 | 16.22 | 16.29 | 14.99 | 15.14 | 15.09 | qfq | 7,749,184 | 120,348,908 | -6.60% |
| 2024-12-20 | 16.38 | 16.58 | 16.10 | 16.21 | 16.16 | qfq | 6,603,260 | 108,055,427 | 0.31% |
| 2024-12-19 | 16.02 | 16.28 | 15.45 | 16.16 | 16.11 | qfq | 9,653,272 | 152,424,904 | -0.55% |
| 2024-12-18 | 16.90 | 16.91 | 16.18 | 16.25 | 16.20 | qfq | 9,331,560 | 153,405,768 | -4.69% |
| 2024-12-17 | 17.97 | 18.07 | 16.75 | 17.05 | 17.00 | qfq | 14,385,900 | 250,474,738 | -6.32% |
| 2024-12-16 | 16.71 | 18.32 | 16.47 | 18.20 | 18.14 | qfq | 20,613,128 | 356,912,731 | 9.24% |
| 2024-12-13 | 16.64 | 16.96 | 16.47 | 16.66 | 16.61 | qfq | 9,568,300 | 159,435,368 | -0.30% |
| 2024-12-12 | 16.76 | 16.88 | 16.42 | 16.71 | 16.66 | qfq | 9,495,592 | 157,608,803 | -0.30% |
| 2024-12-11 | 17.07 | 17.15 | 16.55 | 16.76 | 16.71 | qfq | 12,323,334 | 206,827,531 | -2.39% |
| 2024-12-10 | 17.69 | 17.69 | 17.12 | 17.17 | 17.12 | qfq | 11,813,670 | 204,568,339 | -0.06% |
| 2024-12-09 | 17.70 | 17.71 | 17.08 | 17.18 | 17.13 | qfq | 10,460,040 | 181,451,301 | -2.66% |
| 2024-12-06 | 17.00 | 17.85 | 16.80 | 17.65 | 17.59 | qfq | 15,716,280 | 273,620,029 | 3.82% |
| 2024-12-05 | 16.66 | 17.05 | 16.60 | 17.00 | 16.95 | qfq | 10,460,698 | 176,301,720 | 1.98% |
| 2024-12-04 | 17.21 | 17.65 | 16.58 | 16.67 | 16.62 | qfq | 15,573,900 | 264,047,913 | -5.71% |
| 2024-12-03 | 17.19 | 18.18 | 17.03 | 17.68 | 17.62 | qfq | 18,025,694 | 319,055,579 | 1.38% |
| 2024-12-02 | 18.20 | 18.49 | 17.25 | 17.44 | 17.39 | qfq | 27,720,130 | 490,285,800 | -6.99% |
| 2024-11-29 | 18.71 | 19.98 | 18.71 | 18.75 | 18.69 | qfq | 30,633,082 | 585,153,569 | -4.34% |
| 2024-11-28 | 18.70 | 20.90 | 18.18 | 19.60 | 19.54 | qfq | 42,740,974 | 829,162,287 | 2.62% |
| 2024-11-27 | 17.12 | 19.60 | 17.12 | 19.10 | 19.04 | qfq | 36,639,696 | 684,475,880 | 7.00% |
| 2024-11-26 | 16.73 | 18.88 | 16.14 | 17.85 | 17.79 | qfq | 29,694,480 | 522,948,886 | 4.02% |
| 2024-11-25 | 16.45 | 17.29 | 15.83 | 17.16 | 17.11 | qfq | 24,988,450 | 415,127,262 | -2.05% |
| 2024-11-22 | 16.85 | 18.38 | 16.41 | 17.52 | 17.46 | qfq | 33,093,554 | 579,496,128 | 3.61% |
| 2024-11-21 | 16.72 | 17.94 | 16.72 | 16.91 | 16.86 | qfq | 29,997,274 | 516,992,859 | -2.31% |
| 2024-11-20 | 17.00 | 18.36 | 16.82 | 17.31 | 17.26 | qfq | 42,441,406 | 746,947,744 | 2.97% |
| 2024-11-19 | 15.48 | 16.81 | 14.95 | 16.81 | 16.76 | qfq | 26,989,511 | 435,884,296 | 10.01% |
| 2024-11-18 | 14.50 | 15.46 | 14.12 | 15.28 | 15.23 | qfq | 20,437,274 | 305,033,365 | 3.95% |
| 2024-11-15 | 14.55 | 15.14 | 14.55 | 14.70 | 14.65 | qfq | 12,428,400 | 184,968,220 | 1.10% |
| 2024-11-14 | 14.64 | 15.35 | 14.23 | 14.54 | 14.49 | qfq | 15,723,529 | 232,930,133 | -0.62% |
| 2024-11-13 | 14.64 | 14.93 | 14.20 | 14.63 | 14.58 | qfq | 8,885,900 | 129,113,085 | -0.34% |
| 2024-11-12 | 15.15 | 15.51 | 14.52 | 14.68 | 14.63 | qfq | 14,331,429 | 214,356,907 | -1.08% |
| 2024-11-11 | 13.99 | 15.15 | 13.95 | 14.84 | 14.79 | qfq | 16,031,040 | 235,696,056 | 5.85% |
| 2024-11-08 | 14.12 | 14.58 | 14.00 | 14.02 | 13.98 | qfq | 11,264,210 | 160,886,088 | -0.71% |
| 2024-11-07 | 14.15 | 14.15 | 13.80 | 14.12 | 14.08 | qfq | 9,473,620 | 132,258,383 | -0.07% |
| 2024-11-06 | 13.74 | 14.48 | 13.60 | 14.13 | 14.09 | qfq | 14,076,960 | 197,850,942 | 2.84% |
| 2024-11-05 | 13.06 | 13.76 | 13.01 | 13.74 | 13.70 | qfq | 10,689,340 | 144,621,876 | 5.77% |
| 2024-11-04 | 12.52 | 13.02 | 12.52 | 12.99 | 12.95 | qfq | 8,158,700 | 104,486,770 | 2.44% |
| 2024-11-01 | 13.88 | 13.98 | 12.64 | 12.68 | 12.64 | qfq | 14,179,900 | 186,719,112 | -9.23% |
| 2024-10-31 | 13.90 | 14.30 | 13.58 | 13.97 | 13.93 | qfq | 11,661,284 | 162,393,307 | -0.36% |
| 2024-10-30 | 13.59 | 14.18 | 13.51 | 14.02 | 13.98 | qfq | 8,186,701 | 113,960,735 | 1.59% |
| 2024-10-29 | 14.66 | 14.66 | 13.79 | 13.80 | 13.76 | qfq | 15,368,271 | 218,015,914 | -5.87% |
| 2024-10-28 | 14.86 | 15.05 | 14.40 | 14.66 | 14.61 | qfq | 17,855,468 | 262,653,308 | -3.62% |
| 2024-10-25 | 14.50 | 15.70 | 14.16 | 15.21 | 15.16 | qfq | 24,075,132 | 355,175,381 | 4.54% |
| 2024-10-24 | 13.66 | 14.79 | 13.64 | 14.55 | 14.50 | qfq | 24,253,547 | 345,462,363 | 6.75% |
| 2024-10-23 | 13.53 | 13.76 | 13.40 | 13.63 | 13.59 | qfq | 10,331,716 | 140,383,917 | 0.74% |
| 2024-10-22 | 13.98 | 13.98 | 13.41 | 13.53 | 13.49 | qfq | 16,081,455 | 218,989,618 | -3.36% |
| 2024-10-21 | 13.92 | 14.25 | 13.60 | 14.00 | 13.96 | qfq | 21,973,906 | 305,748,657 | -1.27% |
| 2024-10-18 | 14.33 | 14.98 | 14.11 | 14.18 | 14.14 | qfq | 29,878,409 | 432,350,333 | -3.08% |
| 2024-10-17 | 13.90 | 15.00 | 13.51 | 14.63 | 14.58 | qfq | 31,474,667 | 446,461,700 | 4.28% |
| 2024-10-16 | 12.70 | 14.28 | 12.55 | 14.03 | 13.99 | qfq | 35,025,317 | 477,182,775 | 7.76% |
| 2024-10-15 | 12.10 | 13.02 | 11.80 | 13.02 | 12.98 | qfq | 26,305,752 | 324,540,484 | 6.11% |
| 2024-10-14 | 12.48 | 12.48 | 11.80 | 12.27 | 12.23 | qfq | 21,241,792 | 256,864,766 | -1.76% |
| 2024-10-11 | 11.45 | 12.67 | 10.66 | 12.49 | 12.45 | qfq | 31,879,273 | 380,460,769 | 6.39% |
| 2024-10-10 | 11.36 | 12.12 | 10.71 | 11.74 | 11.70 | qfq | 21,095,959 | 240,505,603 | 2.26% |
| 2024-10-09 | 12.70 | 12.70 | 11.48 | 11.48 | 11.44 | qfq | 18,040,285 | 212,925,455 | -10.03% |
| 2024-10-08 | 13.40 | 13.41 | 11.90 | 12.76 | 12.72 | qfq | 27,040,763 | 343,681,530 | 4.68% |
| 2024-09-30 | 11.89 | 12.28 | 11.22 | 12.19 | 12.15 | qfq | 27,607,433 | 325,988,030 | 8.55% |
| 2024-09-27 | 11.13 | 11.46 | 10.67 | 11.23 | 11.19 | qfq | 15,761,573 | 174,078,575 | 7.67% |
| 2024-09-26 | 9.38 | 10.43 | 9.38 | 10.43 | 10.40 | qfq | 4,979,620 | 50,552,541 | 10.02% |
| 2024-09-25 | 9.48 | 9.69 | 9.43 | 9.48 | 9.45 | qfq | 4,576,240 | 43,689,451 | 1.07% |
| 2024-09-24 | 9.03 | 9.38 | 9.03 | 9.38 | 9.35 | qfq | 4,862,200 | 44,892,538 | 4.11% |
| 2024-09-23 | 9.05 | 9.19 | 8.91 | 9.01 | 8.98 | qfq | 2,874,980 | 26,048,474 | 0.22% |
| 2024-09-20 | 9.15 | 9.15 | 8.92 | 8.99 | 8.96 | qfq | 3,645,044 | 32,835,157 | -0.77% |
| 2024-09-19 | 8.59 | 9.25 | 8.57 | 9.06 | 9.03 | qfq | 6,396,544 | 57,446,597 | 5.96% |
| 2024-09-18 | 8.71 | 8.76 | 8.31 | 8.55 | 8.52 | qfq | 3,631,380 | 30,725,173 | -1.84% |
| 2024-09-13 | 8.95 | 8.98 | 8.68 | 8.71 | 8.68 | qfq | 3,036,024 | 26,707,636 | -2.57% |
| 2024-09-12 | 9.18 | 9.19 | 8.93 | 8.94 | 8.91 | qfq | 2,589,020 | 23,423,050 | -1.43% |
| 2024-09-11 | 9.08 | 9.19 | 9.03 | 9.07 | 9.04 | qfq | 2,621,000 | 23,863,115 | -0.22% |
| 2024-09-10 | 9.07 | 9.13 | 8.85 | 9.09 | 9.06 | qfq | 3,196,200 | 28,707,941 | 0.44% |
| 2024-09-09 | 9.00 | 9.17 | 8.88 | 9.05 | 9.02 | qfq | 3,118,380 | 28,187,938 | 0.56% |
| 2024-09-06 | 9.27 | 9.29 | 8.98 | 9.00 | 8.97 | qfq | 3,499,100 | 31,789,167 | -2.91% |
| 2024-09-05 | 9.19 | 9.30 | 9.15 | 9.27 | 9.24 | qfq | 2,765,400 | 25,492,615 | 0.87% |
| 2024-09-04 | 9.23 | 9.35 | 9.09 | 9.19 | 9.16 | qfq | 3,759,400 | 34,602,636 | -1.08% |
| 2024-09-03 | 9.18 | 9.42 | 9.11 | 9.29 | 9.26 | qfq | 3,786,950 | 35,194,450 | 1.42% |
| 2024-09-02 | 9.45 | 9.55 | 9.16 | 9.16 | 9.13 | qfq | 3,569,600 | 33,278,319 | -3.07% |
| 2024-08-30 | 9.07 | 9.60 | 9.06 | 9.45 | 9.42 | qfq | 5,827,000 | 54,948,385 | 4.19% |
| 2024-08-29 | 8.75 | 9.16 | 8.75 | 9.07 | 9.04 | qfq | 4,863,370 | 43,685,082 | 2.60% |
| 2024-08-28 | 8.68 | 8.91 | 8.60 | 8.84 | 8.81 | qfq | 3,147,360 | 27,683,400 | 1.61% |
| 2024-08-27 | 8.83 | 8.90 | 8.68 | 8.70 | 8.67 | qfq | 2,731,450 | 23,942,957 | -1.25% |
| 2024-08-26 | 8.71 | 8.99 | 8.71 | 8.81 | 8.78 | qfq | 3,631,700 | 32,138,851 | 0.46% |
| 2024-08-23 | 8.58 | 8.99 | 8.51 | 8.77 | 8.74 | qfq | 5,628,680 | 49,431,804 | 1.98% |
| 2024-08-22 | 8.85 | 8.94 | 8.60 | 8.60 | 8.57 | qfq | 2,307,900 | 20,171,868 | -2.82% |
| 2024-08-21 | 8.68 | 8.90 | 8.64 | 8.85 | 8.82 | qfq | 3,324,000 | 29,325,237 | 1.84% |
| 2024-08-20 | 8.82 | 8.89 | 8.66 | 8.69 | 8.66 | qfq | 3,125,660 | 27,324,723 | -1.70% |
| 2024-08-19 | 8.95 | 9.13 | 8.81 | 8.84 | 8.81 | qfq | 3,646,100 | 32,532,728 | -1.45% |
| 2024-08-16 | 9.18 | 9.21 | 8.97 | 8.97 | 8.94 | qfq | 3,157,000 | 28,623,564 | -1.86% |
| 2024-08-15 | 8.98 | 9.25 | 8.83 | 9.14 | 9.11 | qfq | 5,390,600 | 48,968,151 | 2.12% |
| 2024-08-14 | 9.15 | 9.27 | 8.90 | 8.95 | 8.92 | qfq | 4,212,040 | 37,986,897 | -2.40% |
| 2024-08-13 | 9.27 | 9.27 | 9.01 | 9.17 | 9.14 | qfq | 3,478,000 | 31,696,441 | -0.22% |
| 2024-08-12 | 9.39 | 9.41 | 9.15 | 9.19 | 9.16 | qfq | 3,896,500 | 36,018,312 | -1.39% |
| 2024-08-09 | 9.74 | 9.80 | 9.31 | 9.32 | 9.29 | qfq | 6,039,640 | 57,129,819 | -3.02% |
| 2024-08-08 | 9.93 | 9.95 | 9.57 | 9.61 | 9.58 | qfq | 5,642,080 | 54,858,423 | -3.13% |
| 2024-08-07 | 10.10 | 10.13 | 9.88 | 9.92 | 9.89 | qfq | 4,694,300 | 46,808,664 | -1.68% |
| 2024-08-06 | 9.74 | 10.14 | 9.74 | 10.09 | 10.06 | qfq | 5,513,258 | 54,928,589 | 5.10% |
| 2024-08-05 | 10.02 | 10.24 | 9.60 | 9.60 | 9.57 | qfq | 5,535,638 | 55,004,684 | -4.38% |
| 2024-08-02 | 10.26 | 10.47 | 10.03 | 10.04 | 10.01 | qfq | 3,902,500 | 40,044,740 | -2.81% |
| 2024-08-01 | 10.39 | 10.54 | 10.30 | 10.33 | 10.30 | qfq | 3,944,150 | 41,046,360 | -0.48% |
| 2024-07-31 | 10.02 | 10.38 | 9.90 | 10.38 | 10.35 | qfq | 6,584,956 | 67,032,548 | 2.77% |
| 2024-07-30 | 10.00 | 10.28 | 9.94 | 10.10 | 10.07 | qfq | 3,437,760 | 34,729,566 | 0.40% |
| 2024-07-29 | 10.12 | 10.19 | 9.90 | 10.06 | 10.03 | qfq | 3,891,755 | 39,106,912 | -1.08% |
| 2024-07-26 | 10.01 | 10.53 | 9.91 | 10.17 | 10.14 | qfq | 4,847,780 | 49,417,203 | 1.60% |
| 2024-07-25 | 9.90 | 10.07 | 9.73 | 10.01 | 9.98 | qfq | 2,920,600 | 28,963,550 | 1.52% |
| 2024-07-24 | 10.10 | 10.12 | 9.81 | 9.86 | 9.83 | qfq | 3,200,400 | 31,809,270 | -2.38% |
| 2024-07-23 | 10.42 | 10.59 | 10.09 | 10.10 | 10.07 | qfq | 2,767,605 | 28,551,094 | -2.70% |
| 2024-07-22 | 10.41 | 10.50 | 10.27 | 10.38 | 10.35 | qfq | 1,831,200 | 19,053,523 | 0.10% |
| 2024-07-19 | 10.20 | 10.49 | 10.09 | 10.37 | 10.34 | qfq | 2,547,700 | 26,289,382 | 1.47% |
| 2024-07-18 | 10.18 | 10.25 | 9.93 | 10.22 | 10.19 | qfq | 2,854,900 | 28,745,389 | 0.39% |
| 2024-07-17 | 10.34 | 10.43 | 10.18 | 10.18 | 10.15 | qfq | 1,998,300 | 20,500,048 | -1.55% |
| 2024-07-16 | 10.39 | 10.48 | 10.23 | 10.34 | 10.31 | qfq | 1,857,200 | 19,193,455 | -0.29% |
| 2024-07-15 | 10.58 | 10.67 | 10.31 | 10.37 | 10.34 | qfq | 2,616,000 | 27,299,326 | -2.45% |
| 2024-07-12 | 10.83 | 10.95 | 10.58 | 10.63 | 10.60 | qfq | 3,187,338 | 34,128,664 | -1.30% |
| 2024-07-11 | 10.26 | 10.81 | 10.26 | 10.77 | 10.74 | qfq | 4,778,300 | 50,698,826 | 6.11% |
| 2024-07-10 | 10.27 | 10.30 | 9.73 | 10.15 | 10.12 | qfq | 5,250,540 | 53,192,889 | 1.10% |
| 2024-07-09 | 10.15 | 10.27 | 9.78 | 10.04 | 10.01 | qfq | 5,929,100 | 59,493,308 | -1.08% |
| 2024-07-08 | 10.05 | 10.36 | 10.05 | 10.15 | 10.12 | qfq | 5,079,000 | 51,603,210 | -5.32% |
| 2024-07-05 | 10.56 | 10.80 | 10.32 | 10.72 | 10.69 | qfq | 4,465,228 | 47,351,608 | 2.49% |
| 2024-07-04 | 11.00 | 11.13 | 10.44 | 10.46 | 10.43 | qfq | 5,996,338 | 63,849,856 | -6.19% |
| 2024-07-03 | 11.27 | 11.33 | 11.14 | 11.15 | 11.11 | qfq | 2,155,160 | 24,181,208 | -1.33% |
| 2024-07-02 | 11.24 | 11.43 | 11.17 | 11.30 | 11.26 | qfq | 2,455,158 | 27,847,191 | 0.44% |
| 2024-07-01 | 11.14 | 11.28 | 11.00 | 11.25 | 11.21 | qfq | 2,362,000 | 26,327,863 | 1.08% |
| 2024-06-28 | 11.29 | 11.44 | 11.08 | 11.13 | 11.09 | qfq | 2,975,080 | 33,539,357 | -1.42% |
| 2024-06-27 | 11.57 | 11.67 | 11.27 | 11.29 | 11.25 | qfq | 3,697,100 | 42,461,629 | -2.42% |
| 2024-06-26 | 10.96 | 11.58 | 10.84 | 11.57 | 11.53 | qfq | 4,855,300 | 54,495,171 | 5.66% |
| 2024-06-25 | 11.01 | 11.18 | 10.83 | 10.95 | 10.92 | qfq | 4,395,500 | 48,202,773 | -0.45% |
| 2024-06-24 | 11.53 | 11.58 | 10.91 | 11.00 | 10.97 | qfq | 4,977,600 | 55,272,227 | -5.01% |
| 2024-06-21 | 11.63 | 11.90 | 11.49 | 11.58 | 11.54 | qfq | 2,987,840 | 34,927,895 | -1.61% |
| 2024-06-20 | 12.28 | 12.28 | 11.75 | 11.77 | 11.73 | qfq | 3,785,600 | 45,180,570 | -3.21% |
| 2024-06-19 | 12.33 | 12.50 | 12.15 | 12.16 | 12.12 | qfq | 2,776,338 | 34,173,359 | -1.22% |
| 2024-06-18 | 12.10 | 12.37 | 12.07 | 12.31 | 12.27 | qfq | 3,127,151 | 38,443,672 | 1.74% |
| 2024-06-17 | 12.30 | 12.31 | 12.06 | 12.10 | 12.06 | qfq | 2,955,800 | 35,971,965 | -1.14% |
| 2024-06-14 | 12.60 | 12.60 | 12.17 | 12.24 | 12.20 | qfq | 4,240,800 | 52,029,294 | -2.00% |
| 2024-06-13 | 12.59 | 12.60 | 12.40 | 12.49 | 12.45 | qfq | 4,733,180 | 59,131,257 | 0.56% |
| 2024-06-12 | 12.18 | 12.43 | 12.05 | 12.42 | 12.38 | qfq | 5,005,300 | 61,794,308 | 2.22% |
| 2024-06-11 | 11.70 | 12.16 | 11.31 | 12.15 | 12.11 | qfq | 7,892,400 | 93,687,956 | 4.11% |
| 2024-06-07 | 11.26 | 11.76 | 11.26 | 11.67 | 11.63 | qfq | 7,711,929 | 89,260,911 | 3.64% |
| 2024-06-06 | 12.13 | 12.24 | 11.07 | 11.26 | 11.22 | qfq | 9,633,995 | 110,699,159 | -6.48% |
| 2024-06-05 | 12.45 | 12.47 | 12.01 | 12.04 | 12.00 | qfq | 6,254,661 | 76,271,140 | -3.60% |
| 2024-06-04 | 12.76 | 12.89 | 12.36 | 12.49 | 12.45 | qfq | 5,514,500 | 68,815,964 | -2.73% |
| 2024-06-03 | 13.21 | 13.28 | 12.76 | 12.84 | 12.80 | qfq | 5,620,105 | 72,665,351 | -2.65% |
| 2024-05-31 | 13.00 | 13.22 | 13.00 | 13.19 | 13.15 | qfq | 4,296,260 | 56,476,494 | 1.23% |
| 2024-05-30 | 13.27 | 13.33 | 13.03 | 13.03 | 12.99 | qfq | 5,023,600 | 65,926,011 | -1.81% |
| 2024-05-29 | 13.12 | 13.36 | 13.11 | 13.27 | 13.23 | qfq | 3,745,340 | 49,681,944 | 0.68% |
| 2024-05-28 | 13.30 | 13.43 | 13.15 | 13.18 | 13.14 | qfq | 3,783,700 | 50,152,625 | -1.42% |
| 2024-05-27 | 13.24 | 13.40 | 12.92 | 13.37 | 13.33 | qfq | 6,455,441 | 84,726,946 | 1.60% |
| 2024-05-24 | 13.69 | 13.79 | 13.16 | 13.16 | 13.12 | qfq | 7,573,381 | 100,865,843 | -3.59% |
| 2024-05-23 | 14.23 | 14.23 | 13.61 | 13.65 | 13.61 | qfq | 8,708,020 | 120,371,053 | -3.81% |
| 2024-05-22 | 14.27 | 14.29 | 14.05 | 14.19 | 14.15 | qfq | 6,200,200 | 87,743,650 | -0.07% |
| 2024-05-21 | 14.73 | 14.75 | 14.14 | 14.20 | 14.16 | qfq | 9,100,400 | 130,396,383 | -3.73% |
| 2024-05-20 | 14.29 | 14.89 | 14.28 | 14.75 | 14.70 | qfq | 12,007,200 | 175,287,174 | 3.29% |
| 2024-05-17 | 14.37 | 14.45 | 14.16 | 14.28 | 14.24 | qfq | 7,210,100 | 102,846,641 | -0.63% |
| 2024-05-16 | 14.18 | 14.49 | 14.18 | 14.37 | 14.32 | qfq | 8,454,280 | 121,233,640 | 1.41% |
| 2024-05-15 | 14.45 | 14.48 | 14.08 | 14.17 | 14.13 | qfq | 7,183,294 | 102,297,367 | -0.98% |
| 2024-05-14 | 14.29 | 14.57 | 14.01 | 14.31 | 14.26 | qfq | 12,320,700 | 176,039,034 | -0.28% |
| 2024-05-13 | 14.36 | 14.84 | 14.35 | 14.35 | 14.30 | qfq | 12,845,406 | 184,666,621 | -9.97% |
| 2024-05-10 | 16.51 | 16.58 | 15.80 | 15.94 | 15.89 | qfq | 12,771,868 | 204,497,683 | -3.63% |
| 2024-05-09 | 16.88 | 16.92 | 16.44 | 16.54 | 16.49 | qfq | 13,792,968 | 229,117,539 | -0.96% |
| 2024-05-08 | 17.30 | 17.57 | 16.55 | 16.70 | 16.65 | qfq | 16,513,666 | 280,656,382 | -3.75% |
| 2024-05-07 | 17.61 | 18.24 | 17.01 | 17.35 | 17.30 | qfq | 20,806,672 | 363,587,629 | -3.34% |
| 2024-05-06 | 18.30 | 18.50 | 17.57 | 17.95 | 17.89 | qfq | 27,365,211 | 492,310,633 | 2.57% |
| 2024-04-30 | 18.65 | 19.25 | 17.50 | 17.50 | 17.44 | qfq | 37,508,842 | 686,852,720 | -6.17% |
| 2024-04-29 | 18.20 | 18.65 | 17.43 | 18.65 | 18.59 | qfq | 41,770,105 | 761,636,870 | 10.03% |
| 2024-04-26 | 15.00 | 16.95 | 15.00 | 16.95 | 16.90 | qfq | 19,045,503 | 310,288,090 | 9.99% |
| 2024-04-25 | 16.67 | 16.67 | 15.30 | 15.41 | 15.36 | qfq | 23,648,443 | 377,463,982 | 1.72% |
| 2024-04-24 | 13.80 | 15.15 | 13.72 | 15.15 | 15.10 | qfq | 8,969,220 | 132,395,254 | 10.02% |
| 2024-04-23 | 13.75 | 13.96 | 13.59 | 13.77 | 13.73 | qfq | 3,482,940 | 48,087,243 | 1.25% |
| 2024-04-22 | 13.84 | 13.88 | 13.23 | 13.60 | 13.56 | qfq | 4,045,928 | 55,160,355 | -1.02% |
| 2024-04-19 | 14.10 | 14.10 | 13.62 | 13.74 | 13.70 | qfq | 4,767,280 | 65,904,574 | -1.58% |
| 2024-04-18 | 14.14 | 14.32 | 13.72 | 13.96 | 13.92 | qfq | 7,189,754 | 101,168,676 | -1.34% |
| 2024-04-17 | 12.56 | 14.30 | 12.56 | 14.15 | 14.11 | qfq | 8,895,060 | 123,755,351 | 3.06% |
| 2024-04-16 | 13.80 | 14.98 | 13.73 | 13.73 | 13.69 | qfq | 8,135,440 | 113,897,000 | -9.97% |
| 2024-04-15 | 16.06 | 16.32 | 14.83 | 15.25 | 15.20 | qfq | 10,180,455 | 156,883,204 | -6.44% |
| 2024-04-12 | 16.71 | 16.91 | 16.30 | 16.30 | 16.25 | qfq | 6,611,560 | 109,346,051 | -3.09% |
| 2024-04-11 | 16.38 | 17.19 | 16.10 | 16.82 | 16.77 | qfq | 11,315,624 | 189,624,805 | 1.57% |
| 2024-04-10 | 17.16 | 17.98 | 16.07 | 16.56 | 16.51 | qfq | 17,079,542 | 285,563,812 | -7.23% |
| 2024-04-09 | 19.75 | 19.75 | 17.48 | 17.85 | 17.79 | qfq | 20,570,657 | 376,656,277 | -1.98% |
| 2024-04-08 | 17.54 | 18.21 | 17.50 | 18.21 | 18.15 | qfq | 2,925,436 | 52,752,041 | 10.03% |
| 2024-04-03 | 17.09 | 17.25 | 16.50 | 16.55 | 16.50 | qfq | 5,149,151 | 86,060,170 | -3.50% |
| 2024-04-02 | 17.51 | 17.54 | 16.80 | 17.15 | 17.10 | qfq | 6,442,400 | 110,635,774 | -2.06% |
| 2024-04-01 | 17.77 | 17.96 | 17.25 | 17.51 | 17.45 | qfq | 7,786,660 | 137,441,842 | -1.52% |
| 2024-03-29 | 18.23 | 18.45 | 17.67 | 17.78 | 17.72 | qfq | 4,463,300 | 80,028,714 | -2.41% |
| 2024-03-28 | 18.37 | 18.74 | 18.14 | 18.22 | 18.16 | qfq | 4,547,700 | 83,700,019 | 0.89% |
| 2024-03-27 | 18.85 | 19.17 | 18.04 | 18.06 | 18.00 | qfq | 3,451,220 | 63,678,166 | -4.85% |
| 2024-03-26 | 18.72 | 19.39 | 18.59 | 18.98 | 18.92 | qfq | 3,737,952 | 70,795,758 | 0.69% |
| 2024-03-25 | 19.40 | 19.62 | 18.81 | 18.85 | 18.79 | qfq | 3,733,820 | 71,993,091 | -3.33% |
| 2024-03-22 | 19.91 | 20.05 | 19.25 | 19.50 | 19.44 | qfq | 4,310,400 | 84,457,991 | -2.50% |
| 2024-03-21 | 20.28 | 20.39 | 19.72 | 20.00 | 19.94 | qfq | 4,551,400 | 90,977,011 | 0.15% |
| 2024-03-20 | 19.65 | 20.05 | 19.61 | 19.97 | 19.91 | qfq | 5,124,600 | 101,947,095 | 1.58% |
| 2024-03-19 | 19.38 | 20.00 | 19.37 | 19.66 | 19.60 | qfq | 4,632,900 | 91,346,397 | 0.82% |
| 2024-03-18 | 19.50 | 19.59 | 19.14 | 19.50 | 19.44 | qfq | 4,001,600 | 77,563,936 | 1.77% |
| 2024-03-15 | 18.89 | 19.22 | 18.50 | 19.16 | 19.10 | qfq | 3,849,600 | 72,740,366 | 2.30% |
| 2024-03-14 | 19.19 | 19.46 | 18.42 | 18.73 | 18.67 | qfq | 4,754,651 | 89,732,267 | -3.30% |
| 2024-03-13 | 19.21 | 19.66 | 19.03 | 19.37 | 19.31 | qfq | 5,333,911 | 103,225,811 | 0.94% |
| 2024-03-12 | 18.54 | 19.23 | 18.44 | 19.19 | 19.13 | qfq | 6,949,128 | 130,743,754 | 4.35% |
| 2024-03-11 | 17.33 | 18.47 | 17.30 | 18.39 | 18.33 | qfq | 8,683,000 | 155,668,116 | -2.60% |
| 2024-03-08 | 18.89 | 19.10 | 18.51 | 18.88 | 18.82 | qfq | 3,600,900 | 67,914,183 | 0.80% |
| 2024-03-07 | 19.21 | 19.55 | 18.52 | 18.73 | 18.67 | qfq | 6,072,040 | 115,223,265 | -2.50% |
| 2024-03-06 | 18.70 | 19.51 | 18.60 | 19.21 | 19.15 | qfq | 7,463,060 | 142,943,041 | 2.67% |
| 2024-03-05 | 19.10 | 20.16 | 18.58 | 18.71 | 18.65 | qfq | 6,521,000 | 125,126,355 | -1.94% |
| 2024-03-04 | 19.00 | 19.33 | 18.28 | 19.08 | 19.02 | qfq | 4,807,900 | 90,726,158 | 1.44% |
| 2024-03-01 | 18.66 | 19.20 | 18.45 | 18.81 | 18.75 | qfq | 4,687,140 | 88,229,585 | 1.02% |
| 2024-02-29 | 17.74 | 18.77 | 17.49 | 18.62 | 18.56 | qfq | 5,045,600 | 92,743,569 | 4.61% |
| 2024-02-28 | 19.88 | 20.18 | 17.75 | 17.80 | 17.74 | qfq | 8,534,880 | 162,200,105 | -9.74% |
| 2024-02-27 | 18.94 | 19.90 | 18.76 | 19.72 | 19.66 | qfq | 4,892,746 | 94,538,140 | 2.71% |
| 2024-02-26 | 18.48 | 19.43 | 18.12 | 19.20 | 19.14 | qfq | 5,690,286 | 107,271,803 | 4.18% |
| 2024-02-23 | 17.69 | 18.43 | 17.52 | 18.43 | 18.37 | qfq | 4,781,760 | 86,215,238 | 3.95% |
| 2024-02-22 | 16.98 | 18.10 | 16.80 | 17.73 | 17.67 | qfq | 5,108,493 | 90,112,386 | 5.10% |
| 2024-02-21 | 16.50 | 17.43 | 16.20 | 16.87 | 16.82 | qfq | 5,175,824 | 88,230,328 | 2.37% |
| 2024-02-20 | 15.60 | 16.54 | 15.35 | 16.48 | 16.43 | qfq | 4,689,076 | 75,720,582 | 5.64% |
| 2024-02-19 | 15.00 | 16.00 | 15.00 | 15.60 | 15.55 | qfq | 6,090,628 | 95,113,302 | 6.70% |
| 2024-02-08 | 13.13 | 14.68 | 12.32 | 14.62 | 14.57 | qfq | 7,527,977 | 102,157,813 | 9.27% |
| 2024-02-07 | 14.29 | 14.35 | 13.05 | 13.38 | 13.34 | qfq | 7,796,204 | 106,109,225 | -4.70% |
| 2024-02-06 | 13.80 | 14.67 | 13.61 | 14.04 | 14.00 | qfq | 8,340,575 | 115,478,186 | -7.14% |
| 2024-02-05 | 16.63 | 16.73 | 15.12 | 15.12 | 15.07 | qfq | 4,457,104 | 68,403,339 | -10.00% |
| 2024-02-02 | 17.37 | 17.95 | 15.89 | 16.80 | 16.75 | qfq | 5,571,740 | 93,894,063 | -4.87% |
| 2024-02-01 | 17.95 | 18.11 | 17.30 | 17.66 | 17.60 | qfq | 3,493,150 | 62,044,079 | -0.73% |
| 2024-01-31 | 18.85 | 19.22 | 17.76 | 17.79 | 17.73 | qfq | 5,161,308 | 94,470,364 | -6.57% |
| 2024-01-30 | 19.60 | 19.98 | 19.00 | 19.04 | 18.98 | qfq | 2,781,840 | 54,245,112 | -3.79% |
| 2024-01-29 | 20.64 | 20.89 | 19.79 | 19.79 | 19.73 | qfq | 2,131,034 | 42,909,741 | -4.40% |
| 2024-01-26 | 21.22 | 21.22 | 20.61 | 20.70 | 20.63 | qfq | 2,243,700 | 46,811,544 | -1.71% |
| 2024-01-25 | 20.10 | 21.12 | 19.97 | 21.06 | 20.99 | qfq | 4,255,980 | 87,742,809 | 4.67% |
| 2024-01-24 | 20.56 | 20.66 | 19.32 | 20.12 | 20.06 | qfq | 3,763,463 | 74,838,850 | -1.85% |
| 2024-01-23 | 20.39 | 20.93 | 19.93 | 20.50 | 20.44 | qfq | 3,737,783 | 75,968,324 | 1.03% |
| 2024-01-22 | 21.93 | 22.46 | 20.22 | 20.29 | 20.23 | qfq | 4,773,683 | 100,563,209 | -4.07% |
| 2024-01-19 | 21.38 | 21.75 | 21.05 | 21.15 | 21.08 | qfq | 2,462,170 | 52,605,149 | -0.94% |
| 2024-01-18 | 22.10 | 22.10 | 20.37 | 21.35 | 21.28 | qfq | 4,690,100 | 98,650,008 | -2.11% |
| 2024-01-17 | 22.51 | 22.52 | 21.81 | 21.81 | 21.74 | qfq | 1,804,400 | 40,037,041 | -2.94% |
| 2024-01-16 | 23.00 | 23.00 | 22.10 | 22.47 | 22.40 | qfq | 3,029,400 | 67,838,918 | -1.88% |
| 2024-01-15 | 23.09 | 23.29 | 22.86 | 22.90 | 22.83 | qfq | 1,744,200 | 40,159,015 | -1.29% |
| 2024-01-12 | 23.77 | 23.83 | 23.18 | 23.20 | 23.13 | qfq | 2,029,160 | 47,541,776 | -2.48% |
| 2024-01-11 | 23.31 | 23.96 | 23.16 | 23.79 | 23.72 | qfq | 2,531,160 | 59,675,531 | 2.02% |
| 2024-01-10 | 23.88 | 24.00 | 23.18 | 23.32 | 23.25 | qfq | 2,752,200 | 64,858,878 | -0.47% |
| 2024-01-09 | 23.62 | 23.97 | 23.37 | 23.43 | 23.36 | qfq | 1,923,080 | 45,481,935 | -0.30% |
| 2024-01-08 | 24.18 | 24.18 | 23.50 | 23.50 | 23.43 | qfq | 2,369,352 | 56,345,468 | -2.37% |
| 2024-01-05 | 24.40 | 24.68 | 23.90 | 24.07 | 23.99 | qfq | 2,151,185 | 52,195,754 | -1.59% |
| 2024-01-04 | 24.42 | 25.06 | 24.16 | 24.46 | 24.38 | qfq | 3,144,496 | 77,452,808 | -0.12% |
| 2024-01-03 | 24.55 | 24.62 | 24.02 | 24.49 | 24.41 | qfq | 2,383,118 | 58,023,284 | 0.20% |
| 2024-01-02 | 24.31 | 24.60 | 23.97 | 24.44 | 24.36 | qfq | 2,681,352 | 65,297,422 | 1.41% |
| 2023-12-29 | 23.54 | 24.15 | 23.42 | 24.10 | 24.02 | qfq | 4,063,856 | 97,128,622 | 2.68% |
| 2023-12-28 | 23.32 | 23.72 | 22.70 | 23.47 | 23.40 | qfq | 4,063,318 | 94,607,773 | 0.90% |
| 2023-12-27 | 23.07 | 23.63 | 22.74 | 23.26 | 23.19 | qfq | 4,927,218 | 114,332,005 | 0.39% |
| 2023-12-26 | 24.79 | 24.83 | 22.80 | 23.17 | 23.10 | qfq | 5,168,900 | 121,267,132 | -5.77% |
| 2023-12-25 | 25.31 | 25.31 | 24.22 | 24.59 | 24.51 | qfq | 3,573,912 | 88,019,258 | -2.84% |
| 2023-12-22 | 25.70 | 25.79 | 25.21 | 25.31 | 25.23 | qfq | 2,164,700 | 55,026,066 | -1.44% |
| 2023-12-21 | 25.50 | 25.79 | 25.04 | 25.68 | 25.60 | qfq | 3,851,100 | 97,684,348 | -0.08% |
| 2023-12-20 | 26.33 | 26.35 | 25.70 | 25.70 | 25.62 | qfq | 2,403,100 | 62,514,547 | -2.43% |
| 2023-12-19 | 26.40 | 26.54 | 26.11 | 26.34 | 26.26 | qfq | 1,878,500 | 49,364,460 | -0.19% |
| 2023-12-18 | 27.10 | 27.24 | 26.20 | 26.39 | 26.31 | qfq | 3,316,146 | 88,306,741 | -3.12% |
| 2023-12-15 | 27.34 | 27.51 | 27.00 | 27.24 | 27.15 | qfq | 1,378,900 | 37,591,451 | -0.40% |
| 2023-12-14 | 27.77 | 27.90 | 27.35 | 27.35 | 27.26 | qfq | 1,848,518 | 50,905,225 | -1.12% |
| 2023-12-13 | 28.23 | 28.23 | 27.61 | 27.66 | 27.57 | qfq | 1,954,100 | 54,345,545 | -1.43% |
| 2023-12-12 | 27.85 | 28.35 | 27.70 | 28.06 | 27.97 | qfq | 2,750,314 | 77,022,032 | 1.67% |
| 2023-12-11 | 28.09 | 28.09 | 26.70 | 27.60 | 27.51 | qfq | 6,659,242 | 181,732,889 | -2.71% |
| 2023-12-08 | 29.11 | 29.46 | 28.37 | 28.37 | 28.28 | qfq | 3,986,116 | 114,952,739 | -3.40% |
| 2023-12-07 | 29.20 | 29.54 | 28.53 | 29.37 | 29.28 | qfq | 3,126,612 | 90,830,527 | 0.41% |
| 2023-12-06 | 29.47 | 29.91 | 29.20 | 29.25 | 29.16 | qfq | 3,805,736 | 112,369,499 | -1.52% |
| 2023-12-05 | 31.00 | 31.08 | 29.50 | 29.70 | 29.61 | qfq | 4,958,700 | 149,169,190 | -3.95% |
| 2023-12-04 | 31.00 | 31.53 | 30.31 | 30.92 | 30.82 | qfq | 6,598,968 | 203,547,129 | -1.31% |
| 2023-12-01 | 31.00 | 31.69 | 30.40 | 31.33 | 31.23 | qfq | 9,146,220 | 285,975,538 | 2.52% |
| 2023-11-30 | 30.50 | 31.00 | 29.85 | 30.56 | 30.46 | qfq | 5,166,900 | 157,308,958 | -0.84% |
| 2023-11-29 | 29.10 | 31.88 | 28.90 | 30.82 | 30.72 | qfq | 10,881,180 | 334,357,144 | 5.91% |
| 2023-11-28 | 29.02 | 29.34 | 28.72 | 29.10 | 29.01 | qfq | 2,752,540 | 79,658,840 | -0.10% |
| 2023-11-27 | 29.38 | 29.56 | 28.78 | 29.13 | 29.04 | qfq | 4,715,643 | 137,076,371 | -2.58% |
| 2023-11-24 | 30.00 | 31.20 | 29.52 | 29.90 | 29.81 | qfq | 7,611,100 | 229,972,122 | -0.80% |
| 2023-11-23 | 30.80 | 30.86 | 29.89 | 30.14 | 30.05 | qfq | 6,725,440 | 203,644,359 | -2.99% |
| 2023-11-22 | 30.32 | 32.48 | 30.32 | 31.07 | 30.97 | qfq | 10,562,592 | 332,110,490 | 1.64% |
| 2023-11-21 | 30.90 | 31.75 | 30.31 | 30.57 | 30.47 | qfq | 10,416,094 | 322,883,957 | 2.00% |
| 2023-11-20 | 29.45 | 30.28 | 29.19 | 29.97 | 29.88 | qfq | 4,937,660 | 146,840,122 | 1.77% |
| 2023-11-17 | 29.80 | 29.97 | 29.14 | 29.45 | 29.36 | qfq | 6,019,800 | 177,511,295 | -2.48% |
| 2023-11-16 | 29.22 | 30.80 | 29.12 | 30.20 | 30.10 | qfq | 9,045,231 | 273,116,307 | 2.76% |
| 2023-11-15 | 30.40 | 30.41 | 29.20 | 29.39 | 29.30 | qfq | 7,078,788 | 210,011,122 | -2.26% |
| 2023-11-14 | 29.40 | 30.50 | 28.19 | 30.07 | 29.98 | qfq | 8,684,600 | 256,273,213 | 1.28% |
| 2023-11-13 | 29.33 | 29.93 | 29.01 | 29.69 | 29.60 | qfq | 7,158,858 | 211,331,445 | 0.03% |
| 2023-11-10 | 32.01 | 32.03 | 29.68 | 29.68 | 29.59 | qfq | 10,741,715 | 323,544,248 | -10.01% |
| 2023-11-09 | 32.19 | 33.50 | 32.19 | 32.98 | 32.88 | qfq | 10,194,842 | 336,270,510 | 1.95% |
| 2023-11-08 | 34.60 | 34.99 | 32.00 | 32.35 | 32.25 | qfq | 10,274,262 | 338,306,759 | -2.30% |
| 2023-11-07 | 33.08 | 33.69 | 32.55 | 33.11 | 33.01 | qfq | 9,086,948 | 300,277,411 | 0.12% |
| 2023-11-06 | 32.10 | 33.47 | 31.60 | 33.07 | 32.97 | qfq | 9,558,525 | 312,133,261 | 3.96% |
| 2023-11-03 | 31.96 | 32.75 | 31.64 | 31.81 | 31.71 | qfq | 7,602,040 | 243,665,947 | -0.93% |
| 2023-11-02 | 33.04 | 33.24 | 31.62 | 32.11 | 32.01 | qfq | 8,302,262 | 267,980,193 | -2.81% |
| 2023-11-01 | 34.21 | 34.48 | 32.56 | 33.04 | 32.94 | qfq | 9,192,955 | 307,237,689 | -2.25% |
| 2023-10-31 | 36.15 | 36.80 | 33.56 | 33.80 | 33.69 | qfq | 13,846,695 | 480,618,182 | -7.09% |
| 2023-10-30 | 34.20 | 37.33 | 33.30 | 36.38 | 36.27 | qfq | 21,690,217 | 763,839,912 | 7.19% |
| 2023-10-27 | 31.53 | 34.68 | 31.50 | 33.94 | 33.83 | qfq | 25,631,293 | 860,061,754 | 7.64% |
| 2023-10-26 | 31.80 | 33.80 | 31.41 | 31.53 | 31.43 | qfq | 16,736,935 | 540,726,939 | 2.30% |
| 2023-10-25 | 28.11 | 30.82 | 28.11 | 30.82 | 30.72 | qfq | 9,855,127 | 298,155,694 | 9.99% |
| 2023-10-24 | 28.78 | 29.97 | 27.60 | 28.02 | 27.93 | qfq | 5,892,965 | 169,178,969 | -2.34% |
| 2023-10-23 | 28.47 | 30.08 | 27.89 | 28.69 | 28.60 | qfq | 5,013,225 | 144,659,044 | -0.07% |
| 2023-10-20 | 30.16 | 30.68 | 28.70 | 28.71 | 28.62 | qfq | 5,603,668 | 165,648,443 | -6.36% |
| 2023-10-19 | 29.45 | 31.51 | 29.11 | 30.66 | 30.56 | qfq | 7,326,736 | 224,043,181 | 1.86% |
| 2023-10-18 | 29.50 | 32.63 | 27.66 | 30.10 | 30.01 | qfq | 10,607,564 | 311,426,211 | -2.05% |
| 2023-10-17 | 30.42 | 31.40 | 29.66 | 30.73 | 30.63 | qfq | 5,150,722 | 157,410,176 | -3.00% |
| 2023-10-16 | 29.90 | 32.20 | 29.30 | 31.68 | 31.58 | qfq | 8,774,544 | 271,202,869 | 6.52% |
| 2023-10-13 | 29.67 | 30.00 | 29.32 | 29.74 | 29.65 | qfq | 4,062,652 | 120,183,023 | -0.87% |
| 2023-10-12 | 29.40 | 30.49 | 28.69 | 30.00 | 29.91 | qfq | 7,309,566 | 216,536,186 | 3.38% |
| 2023-10-11 | 29.88 | 31.29 | 28.57 | 29.02 | 28.93 | qfq | 9,797,227 | 293,828,458 | -4.70% |
| 2023-10-10 | 28.62 | 31.45 | 28.62 | 30.45 | 30.35 | qfq | 11,636,482 | 352,826,137 | 6.47% |
| 2023-10-09 | 26.48 | 29.01 | 26.10 | 28.60 | 28.51 | qfq | 6,889,666 | 191,063,572 | 7.97% |
| 2023-09-28 | 26.24 | 26.95 | 25.71 | 26.49 | 26.41 | qfq | 3,135,332 | 82,500,082 | 1.46% |
| 2023-09-27 | 26.60 | 27.01 | 26.05 | 26.11 | 26.03 | qfq | 5,456,016 | 144,554,755 | -5.77% |
| 2023-09-26 | 26.90 | 29.37 | 25.85 | 27.71 | 27.62 | qfq | 7,739,760 | 213,720,326 | 3.78% |
| 2023-09-25 | 26.18 | 26.94 | 25.84 | 26.70 | 26.62 | qfq | 3,038,140 | 80,295,101 | 1.99% |
| 2023-09-22 | 24.86 | 26.28 | 24.60 | 26.18 | 26.10 | qfq | 4,515,612 | 116,168,716 | 5.23% |
| 2023-09-21 | 24.41 | 25.20 | 24.03 | 24.88 | 24.80 | qfq | 2,302,360 | 56,498,679 | 1.93% |
| 2023-09-20 | 24.70 | 25.01 | 24.40 | 24.41 | 24.33 | qfq | 1,453,460 | 35,895,937 | -1.29% |
| 2023-09-19 | 25.12 | 25.60 | 24.71 | 24.73 | 24.65 | qfq | 1,855,840 | 46,661,974 | -1.51% |
| 2023-09-18 | 25.18 | 25.25 | 24.89 | 25.11 | 25.03 | qfq | 1,500,840 | 37,643,373 | -0.32% |
| 2023-09-15 | 25.32 | 25.56 | 25.09 | 25.19 | 25.11 | qfq | 1,084,640 | 27,381,654 | -0.51% |
| 2023-09-14 | 25.29 | 25.56 | 24.91 | 25.32 | 25.24 | qfq | 1,378,700 | 34,806,897 | 0.16% |
| 2023-09-13 | 25.43 | 25.79 | 25.04 | 25.28 | 25.20 | qfq | 1,643,800 | 41,609,508 | -1.83% |
| 2023-09-12 | 25.41 | 25.87 | 25.32 | 25.75 | 25.67 | qfq | 1,930,040 | 49,476,279 | 0.70% |
| 2023-09-11 | 24.69 | 25.78 | 24.38 | 25.57 | 25.49 | qfq | 3,223,400 | 81,617,476 | 3.61% |
| 2023-09-08 | 24.64 | 24.92 | 24.54 | 24.68 | 24.60 | qfq | 1,281,440 | 31,735,434 | -0.04% |
| 2023-09-07 | 25.50 | 25.55 | 24.66 | 24.69 | 24.61 | qfq | 2,086,200 | 52,099,282 | -3.06% |
| 2023-09-06 | 24.29 | 25.63 | 24.20 | 25.47 | 25.39 | qfq | 3,250,956 | 81,578,994 | 3.41% |
| 2023-09-05 | 24.00 | 24.74 | 23.18 | 24.63 | 24.55 | qfq | 2,959,920 | 71,489,634 | -1.72% |
| 2023-09-04 | 24.55 | 25.19 | 24.50 | 25.06 | 24.98 | qfq | 1,581,120 | 39,463,011 | 1.70% |
| 2023-09-01 | 24.30 | 24.76 | 24.13 | 24.64 | 24.56 | qfq | 1,234,896 | 30,289,592 | 1.03% |
| 2023-08-31 | 24.35 | 24.51 | 23.96 | 24.39 | 24.31 | qfq | 1,244,760 | 30,233,531 | 0.16% |
| 2023-08-30 | 24.25 | 24.70 | 24.10 | 24.35 | 24.27 | qfq | 1,505,900 | 36,685,980 | 0.50% |
| 2023-08-29 | 23.75 | 24.30 | 23.16 | 24.23 | 24.15 | qfq | 1,686,966 | 40,350,545 | 2.24% |
| 2023-08-28 | 25.09 | 25.50 | 23.64 | 23.70 | 23.63 | qfq | 2,152,400 | 52,407,227 | -1.29% |
| 2023-08-25 | 24.44 | 24.65 | 23.80 | 24.01 | 23.93 | qfq | 1,368,348 | 33,020,638 | -1.07% |
| 2023-08-24 | 23.99 | 24.50 | 23.54 | 24.27 | 24.19 | qfq | 2,147,882 | 51,761,739 | 0.96% |
| 2023-08-23 | 25.37 | 25.68 | 23.78 | 24.04 | 23.96 | qfq | 3,406,888 | 83,377,062 | -5.24% |
| 2023-08-22 | 25.82 | 26.18 | 24.81 | 25.37 | 25.29 | qfq | 3,109,380 | 78,643,582 | -1.17% |
| 2023-08-21 | 27.50 | 27.53 | 25.61 | 25.67 | 25.59 | qfq | 5,044,800 | 134,172,574 | -7.83% |
| 2023-08-18 | 29.26 | 29.26 | 26.59 | 27.85 | 27.76 | qfq | 6,162,263 | 172,446,926 | -4.95% |
| 2023-08-17 | 29.32 | 29.83 | 28.85 | 29.30 | 29.21 | qfq | 2,918,120 | 85,614,791 | -0.03% |
| 2023-08-16 | 28.90 | 29.47 | 28.02 | 29.31 | 29.22 | qfq | 3,315,000 | 95,292,327 | 0.79% |
| 2023-08-15 | 29.30 | 30.20 | 28.80 | 29.08 | 28.99 | qfq | 3,854,100 | 113,554,090 | -1.46% |
| 2023-08-14 | 28.68 | 30.50 | 28.21 | 29.51 | 29.42 | qfq | 5,748,580 | 169,270,968 | 2.82% |
| 2023-08-11 | 28.53 | 28.95 | 28.00 | 28.70 | 28.61 | qfq | 3,090,580 | 88,119,698 | 0.38% |
| 2023-08-10 | 28.56 | 28.61 | 27.79 | 28.59 | 28.50 | qfq | 2,554,263 | 72,220,627 | 1.96% |
| 2023-08-09 | 28.90 | 29.15 | 27.86 | 28.04 | 27.95 | qfq | 4,321,506 | 122,800,445 | -3.84% |
| 2023-08-08 | 27.60 | 29.94 | 27.37 | 29.16 | 29.07 | qfq | 6,122,071 | 175,783,595 | 6.46% |
| 2023-08-07 | 27.59 | 27.77 | 26.14 | 27.39 | 27.30 | qfq | 3,639,447 | 98,640,072 | -2.98% |
| 2023-08-04 | 27.87 | 28.84 | 27.42 | 28.23 | 28.14 | qfq | 4,478,360 | 125,974,307 | 1.26% |
| 2023-08-03 | 28.60 | 28.60 | 27.86 | 27.88 | 27.79 | qfq | 3,905,362 | 109,511,803 | -2.65% |
| 2023-08-02 | 27.48 | 28.87 | 27.36 | 28.64 | 28.55 | qfq | 6,662,243 | 188,541,726 | 4.91% |
| 2023-08-01 | 26.53 | 27.84 | 26.46 | 27.30 | 27.21 | qfq | 3,222,944 | 87,425,195 | 2.59% |
| 2023-07-31 | 26.81 | 26.81 | 25.98 | 26.61 | 26.53 | qfq | 2,061,840 | 54,327,579 | 0.45% |
| 2023-07-28 | 26.38 | 26.68 | 25.95 | 26.49 | 26.41 | qfq | 2,239,880 | 58,841,854 | 0.42% |
| 2023-07-27 | 27.09 | 27.44 | 26.21 | 26.38 | 26.30 | qfq | 3,304,980 | 88,081,165 | -3.19% |
| 2023-07-26 | 27.98 | 28.40 | 27.04 | 27.25 | 27.16 | qfq | 3,406,928 | 94,137,335 | -1.91% |
| 2023-07-25 | 27.47 | 28.20 | 27.47 | 27.78 | 27.69 | qfq | 2,979,100 | 82,612,957 | 1.13% |
| 2023-07-24 | 27.59 | 27.71 | 27.21 | 27.47 | 27.38 | qfq | 2,852,857 | 78,411,170 | -1.19% |
| 2023-07-21 | 27.30 | 28.11 | 26.75 | 27.80 | 27.71 | qfq | 5,262,131 | 144,117,911 | 0.43% |
| 2023-07-20 | 26.56 | 28.30 | 26.38 | 27.68 | 27.59 | qfq | 6,232,332 | 171,447,457 | 4.93% |
| 2023-07-19 | 26.37 | 26.65 | 26.20 | 26.38 | 26.30 | qfq | 1,854,000 | 48,832,791 | -1.12% |
| 2023-07-18 | 26.53 | 26.99 | 26.15 | 26.68 | 26.60 | qfq | 2,048,500 | 54,222,647 | 0.15% |
| 2023-07-17 | 26.40 | 26.71 | 25.85 | 26.64 | 26.56 | qfq | 2,262,067 | 59,811,003 | 0.87% |