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
圣龙股份603178.SH
最近收盘价15.312026-07-17
最近交易日2026-07-17
成交量（股）21,962,040
成交额（元）345,329,562
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.07 | — | — | — | 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 | 15.43 | 16.10 | 15.19 | 15.31 | 15.31 | qfq | 21,962,040 | 345,329,562 | -2.73% |
| 2026-07-16 | 14.19 | 15.74 | 13.91 | 15.74 | 15.74 | qfq | 14,023,876 | 214,993,618 | 9.99% |
| 2026-07-15 | 14.70 | 14.94 | 14.03 | 14.31 | 14.31 | qfq | 12,155,122 | 176,123,151 | -3.96% |
| 2026-07-14 | 14.68 | 15.10 | 14.35 | 14.90 | 14.90 | qfq | 13,461,532 | 198,038,092 | -1.32% |
| 2026-07-13 | 16.29 | 16.29 | 15.10 | 15.10 | 15.10 | qfq | 17,770,656 | 273,912,759 | -10.01% |
| 2026-07-10 | 16.20 | 16.96 | 15.62 | 16.78 | 16.78 | qfq | 23,876,963 | 391,357,547 | 0.48% |
| 2026-07-09 | 16.59 | 17.78 | 16.06 | 16.70 | 16.70 | qfq | 30,806,943 | 512,885,918 | -6.39% |
| 2026-07-08 | 16.64 | 17.99 | 15.53 | 17.84 | 17.84 | qfq | 39,754,401 | 671,911,143 | 9.11% |
| 2026-07-07 | 14.90 | 16.35 | 14.90 | 16.35 | 16.35 | qfq | 9,193,540 | 147,152,966 | 10.03% |
| 2026-07-06 | 15.75 | 16.00 | 14.86 | 14.86 | 14.86 | qfq | 16,900,027 | 259,518,703 | -5.23% |
| 2026-07-03 | 14.21 | 15.68 | 14.21 | 15.68 | 15.68 | qfq | 5,849,100 | 89,144,363 | 10.04% |
| 2026-07-02 | 14.11 | 14.85 | 14.06 | 14.25 | 14.25 | qfq | 6,527,194 | 94,402,957 | 0.71% |
| 2026-07-01 | 13.88 | 14.34 | 13.84 | 14.15 | 14.15 | qfq | 5,806,094 | 82,102,256 | 2.17% |
| 2026-06-30 | 13.80 | 14.01 | 13.69 | 13.85 | 13.85 | qfq | 5,263,600 | 73,032,853 | 0.22% |
| 2026-06-29 | 14.30 | 14.35 | 13.68 | 13.82 | 13.82 | qfq | 7,723,600 | 107,376,309 | -3.89% |
| 2026-06-26 | 14.99 | 14.99 | 14.37 | 14.38 | 14.38 | qfq | 6,480,076 | 94,748,270 | -4.39% |
| 2026-06-25 | 15.50 | 15.61 | 14.99 | 15.04 | 15.04 | qfq | 6,011,500 | 91,220,350 | -3.90% |
| 2026-06-24 | 16.11 | 16.12 | 15.41 | 15.65 | 15.65 | qfq | 5,947,038 | 92,787,046 | -3.34% |
| 2026-06-23 | 15.81 | 16.41 | 15.71 | 16.19 | 16.19 | qfq | 6,438,601 | 104,209,167 | 2.15% |
| 2026-06-22 | 16.06 | 16.21 | 15.37 | 15.85 | 15.85 | qfq | 7,869,282 | 123,523,165 | -2.46% |
| 2026-06-18 | 16.20 | 16.48 | 15.98 | 16.25 | 16.25 | qfq | 5,541,815 | 89,970,521 | -0.67% |
| 2026-06-17 | 16.91 | 17.23 | 16.30 | 16.36 | 16.36 | qfq | 7,748,523 | 128,921,273 | -3.82% |
| 2026-06-16 | 16.71 | 17.14 | 16.54 | 17.01 | 17.01 | qfq | 6,983,929 | 117,746,358 | 1.73% |
| 2026-06-15 | 16.33 | 16.97 | 16.25 | 16.72 | 16.72 | qfq | 6,060,430 | 100,942,244 | 2.89% |
| 2026-06-12 | 16.22 | 16.35 | 15.81 | 16.25 | 16.25 | qfq | 5,178,700 | 83,953,255 | 1.44% |
| 2026-06-11 | 16.18 | 16.36 | 15.83 | 16.02 | 16.02 | qfq | 6,170,651 | 98,985,710 | -2.14% |
| 2026-06-10 | 16.90 | 16.90 | 16.12 | 16.37 | 16.37 | qfq | 6,559,300 | 107,452,161 | -2.68% |
| 2026-06-09 | 16.94 | 17.05 | 16.67 | 16.82 | 16.82 | qfq | 5,211,125 | 87,742,290 | -0.41% |
| 2026-06-08 | 17.00 | 17.48 | 16.60 | 16.89 | 16.89 | qfq | 6,610,523 | 112,448,980 | -2.76% |
| 2026-06-05 | 17.05 | 17.71 | 16.45 | 17.37 | 17.37 | qfq | 9,263,400 | 158,653,399 | 2.00% |
| 2026-06-04 | 17.17 | 17.39 | 16.98 | 17.03 | 17.03 | qfq | 5,969,562 | 102,144,342 | -1.33% |
| 2026-06-03 | 17.25 | 17.59 | 17.07 | 17.26 | 17.26 | qfq | 8,380,931 | 145,242,619 | 0.52% |
| 2026-06-02 | 18.13 | 18.20 | 16.97 | 17.17 | 17.17 | qfq | 9,858,664 | 170,992,842 | -3.32% |
| 2026-06-01 | 17.50 | 17.83 | 17.20 | 17.76 | 17.76 | qfq | 6,844,789 | 120,643,322 | 1.08% |
| 2026-05-29 | 18.21 | 18.51 | 17.41 | 17.57 | 17.57 | qfq | 8,787,495 | 156,851,537 | -3.46% |
| 2026-05-28 | 18.21 | 18.47 | 17.79 | 18.20 | 18.20 | qfq | 9,295,759 | 168,247,729 | -0.27% |
| 2026-05-27 | 18.60 | 18.83 | 18.05 | 18.25 | 18.25 | qfq | 9,938,499 | 182,115,403 | -2.51% |
| 2026-05-26 | 19.46 | 19.48 | 18.56 | 18.72 | 18.72 | qfq | 15,984,052 | 302,585,802 | -4.20% |
| 2026-05-25 | 19.99 | 20.48 | 19.35 | 19.54 | 19.54 | qfq | 18,114,982 | 357,709,695 | -2.25% |
| 2026-05-22 | 19.83 | 20.49 | 19.77 | 19.99 | 19.99 | qfq | 21,245,347 | 427,373,029 | 0.81% |
| 2026-05-21 | 20.33 | 21.05 | 19.31 | 19.83 | 19.83 | qfq | 26,420,075 | 530,231,901 | -7.25% |
| 2026-05-20 | 24.00 | 24.00 | 21.38 | 21.38 | 21.38 | qfq | 29,250,121 | 647,835,603 | -10.02% |
| 2026-05-19 | 21.70 | 23.76 | 21.40 | 23.76 | 23.76 | qfq | 23,987,567 | 552,830,356 | 10.00% |
| 2026-05-18 | 21.20 | 21.99 | 20.70 | 21.60 | 21.60 | qfq | 24,896,226 | 531,394,582 | -2.83% |
| 2026-05-15 | 20.37 | 22.76 | 20.37 | 22.23 | 22.23 | qfq | 36,457,939 | 798,313,871 | 6.88% |
| 2026-05-14 | 19.67 | 21.80 | 19.51 | 20.80 | 20.80 | qfq | 35,032,020 | 726,566,339 | 4.94% |
| 2026-05-13 | 19.50 | 20.06 | 19.30 | 19.82 | 19.82 | qfq | 20,180,739 | 400,179,061 | 1.38% |
| 2026-05-12 | 19.95 | 19.95 | 19.51 | 19.55 | 19.55 | qfq | 18,043,248 | 354,712,670 | -2.88% |
| 2026-05-11 | 20.28 | 20.58 | 19.70 | 20.13 | 20.13 | qfq | 24,834,353 | 498,695,445 | -0.45% |
| 2026-05-08 | 19.71 | 21.80 | 19.53 | 20.22 | 20.22 | qfq | 34,030,988 | 698,676,129 | -0.05% |
| 2026-05-07 | 19.50 | 20.56 | 19.19 | 20.23 | 20.23 | qfq | 31,544,253 | 633,947,918 | 3.74% |
| 2026-05-06 | 20.23 | 20.98 | 19.50 | 19.50 | 19.50 | qfq | 40,389,543 | 808,266,965 | 0.21% |
| 2026-04-30 | 17.52 | 19.46 | 17.40 | 19.46 | 19.46 | qfq | 24,262,683 | 458,440,185 | 10.01% |
| 2026-04-29 | 17.60 | 18.15 | 17.60 | 17.69 | 17.69 | qfq | 22,467,645 | 400,887,059 | -3.39% |
| 2026-04-28 | 17.23 | 18.85 | 17.00 | 18.31 | 18.31 | qfq | 33,138,237 | 596,385,369 | 5.23% |
| 2026-04-27 | 16.81 | 17.98 | 16.30 | 17.40 | 17.40 | qfq | 29,579,712 | 501,150,022 | 1.34% |
| 2026-04-24 | 18.04 | 18.66 | 17.17 | 17.17 | 17.17 | qfq | 33,397,353 | 587,947,447 | -10.01% |
| 2026-04-23 | 19.04 | 20.55 | 19.04 | 19.08 | 19.08 | qfq | 42,701,679 | 825,996,926 | -9.83% |
| 2026-04-22 | 22.40 | 23.19 | 21.08 | 21.16 | 21.16 | qfq | 57,802,557 | 1,297,869,459 | 0.38% |
| 2026-04-21 | 18.51 | 21.08 | 18.02 | 21.08 | 21.08 | qfq | 27,955,239 | 556,789,871 | 10.02% |
| 2026-04-20 | 18.23 | 19.16 | 17.99 | 19.16 | 19.16 | qfq | 31,949,537 | 608,661,416 | 9.99% |
| 2026-04-17 | 15.75 | 17.42 | 15.65 | 17.42 | 17.42 | qfq | 9,274,368 | 157,231,687 | 9.97% |
| 2026-04-16 | 15.53 | 16.15 | 15.53 | 15.84 | 15.84 | qfq | 3,112,028 | 49,317,409 | 2.13% |
| 2026-04-15 | 15.73 | 15.79 | 15.46 | 15.51 | 15.51 | qfq | 1,469,102 | 22,894,181 | -1.34% |
| 2026-04-14 | 15.89 | 15.89 | 15.52 | 15.72 | 15.72 | qfq | 1,622,900 | 25,385,598 | 0.32% |
| 2026-04-13 | 15.52 | 15.68 | 15.42 | 15.67 | 15.67 | qfq | 1,656,302 | 25,795,949 | 0.97% |
| 2026-04-10 | 15.51 | 15.73 | 15.49 | 15.52 | 15.52 | qfq | 1,926,202 | 30,061,038 | 0.06% |
| 2026-04-09 | 15.47 | 15.61 | 15.30 | 15.51 | 15.51 | qfq | 2,139,670 | 33,047,188 | 0.26% |
| 2026-04-08 | 15.30 | 15.50 | 15.26 | 15.47 | 15.47 | qfq | 1,588,300 | 24,455,026 | 2.31% |
| 2026-04-07 | 14.90 | 15.23 | 14.80 | 15.12 | 15.12 | qfq | 1,379,880 | 20,751,742 | 1.96% |
| 2026-04-03 | 15.16 | 15.28 | 14.78 | 14.83 | 14.83 | qfq | 1,110,600 | 16,584,810 | -2.18% |
| 2026-04-02 | 15.50 | 15.50 | 15.08 | 15.16 | 15.16 | qfq | 1,307,600 | 19,927,558 | -2.13% |
| 2026-04-01 | 15.49 | 15.64 | 15.31 | 15.49 | 15.49 | qfq | 1,221,200 | 18,817,151 | 0.98% |
| 2026-03-31 | 15.54 | 15.70 | 15.33 | 15.34 | 15.34 | qfq | 1,264,100 | 19,614,560 | -1.29% |
| 2026-03-30 | 15.30 | 15.54 | 15.23 | 15.54 | 15.54 | qfq | 1,073,198 | 16,555,572 | 0.65% |
| 2026-03-27 | 15.19 | 15.50 | 15.19 | 15.44 | 15.44 | qfq | 1,225,928 | 18,902,515 | 0.32% |
| 2026-03-26 | 15.55 | 15.59 | 15.21 | 15.39 | 15.39 | qfq | 1,892,300 | 29,142,547 | -0.77% |
| 2026-03-25 | 15.20 | 15.54 | 15.09 | 15.51 | 15.51 | qfq | 2,013,498 | 30,986,362 | 2.72% |
| 2026-03-24 | 14.99 | 15.14 | 14.65 | 15.10 | 15.10 | qfq | 2,139,629 | 31,832,290 | 3.07% |
| 2026-03-23 | 15.37 | 15.44 | 14.61 | 14.65 | 14.65 | qfq | 2,919,400 | 43,719,606 | -4.93% |
| 2026-03-20 | 15.89 | 15.99 | 15.39 | 15.41 | 15.41 | qfq | 2,207,500 | 34,456,121 | -3.02% |
| 2026-03-19 | 16.13 | 16.20 | 15.86 | 15.89 | 15.89 | qfq | 1,938,400 | 30,980,206 | -2.28% |
| 2026-03-18 | 16.36 | 16.42 | 16.03 | 16.26 | 16.26 | qfq | 2,078,000 | 33,583,957 | -0.61% |
| 2026-03-17 | 16.59 | 16.70 | 16.35 | 16.36 | 16.36 | qfq | 1,584,800 | 26,182,927 | -0.79% |
| 2026-03-16 | 16.33 | 16.51 | 16.33 | 16.49 | 16.49 | qfq | 1,216,000 | 19,990,094 | 0.37% |
| 2026-03-13 | 16.54 | 16.67 | 16.37 | 16.43 | 16.43 | qfq | 1,376,000 | 22,746,302 | -0.54% |
| 2026-03-12 | 16.63 | 16.75 | 16.49 | 16.52 | 16.52 | qfq | 1,422,900 | 23,598,186 | -0.84% |
| 2026-03-11 | 16.78 | 16.85 | 16.60 | 16.66 | 16.66 | qfq | 1,304,527 | 21,819,512 | -0.72% |
| 2026-03-10 | 16.51 | 16.78 | 16.51 | 16.78 | 16.78 | qfq | 1,621,600 | 27,110,015 | 2.13% |
| 2026-03-09 | 16.54 | 16.54 | 16.25 | 16.43 | 16.43 | qfq | 2,157,786 | 35,308,101 | -1.85% |
| 2026-03-06 | 16.52 | 16.76 | 16.40 | 16.74 | 16.74 | qfq | 1,434,900 | 23,872,798 | 1.27% |
| 2026-03-05 | 16.51 | 16.65 | 16.50 | 16.53 | 16.53 | qfq | 1,376,300 | 22,805,807 | 0.92% |
| 2026-03-04 | 16.42 | 16.68 | 16.30 | 16.38 | 16.38 | qfq | 1,532,900 | 25,209,259 | -0.43% |
| 2026-03-03 | 17.29 | 17.43 | 16.45 | 16.45 | 16.45 | qfq | 3,177,800 | 53,764,508 | -4.97% |
| 2026-03-02 | 17.40 | 17.50 | 17.26 | 17.31 | 17.31 | qfq | 2,266,301 | 39,323,399 | -2.09% |
| 2026-02-27 | 17.67 | 17.70 | 17.61 | 17.68 | 17.68 | qfq | 1,117,500 | 19,728,891 | 0.17% |
| 2026-02-26 | 17.70 | 17.72 | 17.60 | 17.65 | 17.65 | qfq | 1,319,300 | 23,262,064 | -0.40% |
| 2026-02-25 | 17.51 | 17.73 | 17.40 | 17.72 | 17.72 | qfq | 2,669,700 | 47,008,734 | 1.61% |
| 2026-02-24 | 17.36 | 17.50 | 17.31 | 17.44 | 17.44 | qfq | 1,163,400 | 20,248,220 | 0.63% |
| 2026-02-13 | 17.38 | 17.52 | 17.31 | 17.33 | 17.33 | qfq | 1,283,335 | 22,331,348 | -0.29% |
| 2026-02-12 | 17.63 | 17.63 | 17.37 | 17.38 | 17.38 | qfq | 1,748,700 | 30,498,210 | -0.97% |
| 2026-02-11 | 17.63 | 17.67 | 17.52 | 17.55 | 17.55 | qfq | 1,531,717 | 26,924,635 | -0.45% |
| 2026-02-10 | 17.57 | 17.75 | 17.53 | 17.63 | 17.63 | qfq | 1,234,800 | 21,773,155 | 0.34% |
| 2026-02-09 | 17.49 | 17.60 | 17.41 | 17.57 | 17.57 | qfq | 1,394,200 | 24,446,200 | 1.33% |
| 2026-02-06 | 17.40 | 17.53 | 17.26 | 17.34 | 17.34 | qfq | 1,517,400 | 26,400,693 | -0.52% |
| 2026-02-05 | 17.68 | 17.84 | 17.42 | 17.43 | 17.43 | qfq | 2,245,200 | 39,466,713 | -1.80% |
| 2026-02-04 | 17.40 | 17.89 | 17.40 | 17.75 | 17.75 | qfq | 2,985,735 | 52,793,690 | 1.49% |
| 2026-02-03 | 17.40 | 17.49 | 17.28 | 17.49 | 17.49 | qfq | 1,545,107 | 26,898,528 | 1.39% |
| 2026-02-02 | 17.46 | 17.55 | 17.23 | 17.25 | 17.25 | qfq | 1,790,406 | 31,177,382 | -1.20% |
| 2026-01-30 | 17.30 | 17.54 | 17.22 | 17.46 | 17.46 | qfq | 2,168,100 | 37,719,056 | 0.81% |
| 2026-01-29 | 17.43 | 17.59 | 17.22 | 17.32 | 17.32 | qfq | 2,725,400 | 47,395,466 | -1.14% |
| 2026-01-28 | 17.76 | 17.79 | 17.51 | 17.52 | 17.52 | qfq | 2,605,518 | 45,759,718 | -1.35% |
| 2026-01-27 | 17.85 | 17.95 | 17.53 | 17.76 | 17.76 | qfq | 2,754,393 | 48,737,890 | -0.50% |
| 2026-01-26 | 18.30 | 18.33 | 17.75 | 17.85 | 17.85 | qfq | 7,010,382 | 126,166,699 | -3.88% |
| 2026-01-23 | 18.49 | 18.57 | 18.44 | 18.57 | 18.57 | qfq | 3,389,207 | 62,733,344 | 0.54% |
| 2026-01-22 | 18.51 | 18.55 | 18.41 | 18.47 | 18.47 | qfq | 2,424,500 | 44,787,233 | 0.05% |
| 2026-01-21 | 18.34 | 18.55 | 18.25 | 18.46 | 18.46 | qfq | 2,158,000 | 39,825,044 | 0.27% |
| 2026-01-20 | 18.68 | 18.76 | 18.33 | 18.41 | 18.41 | qfq | 3,548,000 | 65,624,215 | -1.55% |
| 2026-01-19 | 18.61 | 18.70 | 18.42 | 18.70 | 18.70 | qfq | 3,352,400 | 62,279,461 | 0.48% |
| 2026-01-16 | 18.50 | 18.64 | 18.24 | 18.61 | 18.61 | qfq | 4,067,600 | 75,132,204 | 0.76% |
| 2026-01-15 | 18.66 | 18.80 | 18.37 | 18.47 | 18.47 | qfq | 4,328,200 | 80,361,518 | -1.07% |
| 2026-01-14 | 18.88 | 19.06 | 18.56 | 18.67 | 18.67 | qfq | 8,326,527 | 156,874,262 | -1.11% |
| 2026-01-13 | 19.32 | 19.41 | 18.88 | 18.88 | 18.88 | qfq | 6,425,800 | 123,388,868 | -2.23% |
| 2026-01-12 | 19.09 | 19.40 | 19.02 | 19.31 | 19.31 | qfq | 5,863,708 | 112,553,645 | 0.78% |
| 2026-01-09 | 19.13 | 19.30 | 18.92 | 19.16 | 19.16 | qfq | 5,441,008 | 104,033,461 | 0.31% |
| 2026-01-08 | 18.90 | 19.15 | 18.78 | 19.10 | 19.10 | qfq | 5,304,598 | 100,428,990 | 1.06% |
| 2026-01-07 | 19.10 | 19.45 | 18.85 | 18.90 | 18.90 | qfq | 7,461,998 | 142,185,225 | -1.92% |
| 2026-01-06 | 18.98 | 19.39 | 18.83 | 19.27 | 19.27 | qfq | 7,093,695 | 136,146,003 | 1.53% |
| 2026-01-05 | 18.78 | 18.98 | 18.74 | 18.98 | 18.98 | qfq | 3,978,055 | 74,977,888 | 0.58% |
| 2025-12-31 | 19.45 | 19.45 | 18.84 | 18.87 | 18.87 | qfq | 4,513,650 | 85,641,967 | -1.31% |
| 2025-12-30 | 18.79 | 19.26 | 18.59 | 19.12 | 19.12 | qfq | 6,040,894 | 114,711,037 | 2.03% |
| 2025-12-29 | 18.57 | 18.96 | 18.45 | 18.74 | 18.74 | qfq | 3,617,492 | 67,862,038 | 0.81% |
| 2025-12-26 | 18.97 | 19.01 | 18.55 | 18.59 | 18.59 | qfq | 4,919,747 | 92,165,063 | -1.80% |
| 2025-12-25 | 18.73 | 19.01 | 18.68 | 18.93 | 18.93 | qfq | 6,590,588 | 124,359,816 | 2.55% |
| 2025-12-24 | 18.29 | 18.56 | 18.18 | 18.46 | 18.46 | qfq | 2,483,300 | 45,836,678 | 1.54% |
| 2025-12-23 | 18.50 | 18.51 | 18.12 | 18.18 | 18.18 | qfq | 2,437,750 | 44,573,908 | -1.89% |
| 2025-12-22 | 18.67 | 18.67 | 18.51 | 18.53 | 18.53 | qfq | 2,516,500 | 46,740,626 | -0.27% |
| 2025-12-19 | 18.50 | 18.64 | 18.39 | 18.58 | 18.58 | qfq | 2,992,700 | 55,533,755 | 1.09% |
| 2025-12-18 | 18.45 | 18.69 | 18.35 | 18.38 | 18.38 | qfq | 3,040,982 | 56,357,392 | -0.86% |
| 2025-12-17 | 18.37 | 18.54 | 18.21 | 18.54 | 18.54 | qfq | 3,722,492 | 68,637,712 | 0.93% |
| 2025-12-16 | 18.16 | 18.47 | 18.16 | 18.37 | 18.37 | qfq | 3,090,201 | 56,697,125 | 0.49% |
| 2025-12-15 | 17.97 | 18.55 | 17.91 | 18.28 | 18.28 | qfq | 3,119,099 | 57,129,770 | 1.56% |
| 2025-12-12 | 17.88 | 18.03 | 17.74 | 18.00 | 18.00 | qfq | 1,776,400 | 31,843,366 | 0.67% |
| 2025-12-11 | 18.25 | 18.28 | 17.88 | 17.88 | 17.88 | qfq | 1,984,300 | 35,721,879 | -2.03% |
| 2025-12-10 | 18.20 | 18.30 | 18.09 | 18.25 | 18.25 | qfq | 1,491,100 | 27,118,431 | 0.16% |
| 2025-12-09 | 18.30 | 18.37 | 18.21 | 18.22 | 18.22 | qfq | 1,809,000 | 33,073,019 | -0.33% |
| 2025-12-08 | 18.12 | 18.34 | 18.11 | 18.28 | 18.28 | qfq | 2,214,347 | 40,399,448 | 0.94% |
| 2025-12-05 | 17.89 | 18.12 | 17.66 | 18.11 | 18.11 | qfq | 2,277,600 | 40,858,565 | 1.23% |
| 2025-12-04 | 17.93 | 18.09 | 17.81 | 17.89 | 17.89 | qfq | 2,052,200 | 36,802,204 | -0.33% |
| 2025-12-03 | 18.29 | 18.35 | 17.87 | 17.95 | 17.95 | qfq | 3,394,715 | 61,129,441 | -1.81% |
| 2025-12-02 | 18.60 | 18.60 | 18.23 | 18.28 | 18.28 | qfq | 2,647,380 | 48,581,738 | -1.30% |
| 2025-12-01 | 18.38 | 18.61 | 18.38 | 18.52 | 18.52 | qfq | 2,236,986 | 41,382,412 | 0.65% |
| 2025-11-28 | 18.33 | 18.40 | 18.15 | 18.40 | 18.40 | qfq | 1,933,900 | 35,416,152 | 0.44% |
| 2025-11-27 | 18.35 | 18.50 | 18.15 | 18.32 | 18.32 | qfq | 2,820,000 | 51,703,364 | 1.22% |
| 2025-11-26 | 18.30 | 18.42 | 18.10 | 18.10 | 18.10 | qfq | 2,484,485 | 45,331,513 | -1.09% |
| 2025-11-25 | 18.19 | 18.44 | 18.14 | 18.30 | 18.30 | qfq | 3,087,901 | 56,556,768 | 0.88% |
| 2025-11-24 | 18.01 | 18.19 | 17.78 | 18.14 | 18.14 | qfq | 3,568,801 | 64,229,898 | 0.78% |
| 2025-11-21 | 18.70 | 18.92 | 17.98 | 18.00 | 18.00 | qfq | 5,363,242 | 97,769,792 | -4.15% |
| 2025-11-20 | 19.06 | 19.34 | 18.75 | 18.78 | 18.78 | qfq | 3,872,655 | 73,250,674 | -1.57% |
| 2025-11-19 | 19.70 | 19.78 | 19.06 | 19.08 | 19.08 | qfq | 5,420,286 | 104,532,012 | -3.10% |
| 2025-11-18 | 19.89 | 19.99 | 19.66 | 19.69 | 19.69 | qfq | 3,759,444 | 74,515,400 | -1.45% |
| 2025-11-17 | 19.84 | 20.03 | 19.81 | 19.98 | 19.98 | qfq | 3,436,400 | 68,458,908 | 0.15% |
| 2025-11-14 | 20.00 | 20.25 | 19.90 | 19.95 | 19.95 | qfq | 3,428,900 | 68,973,846 | -0.70% |
| 2025-11-13 | 20.03 | 20.15 | 19.85 | 20.09 | 20.09 | qfq | 3,736,100 | 74,827,098 | 0.20% |
| 2025-11-12 | 20.55 | 20.55 | 19.94 | 20.05 | 20.05 | qfq | 5,099,790 | 102,793,617 | -2.05% |
| 2025-11-11 | 20.33 | 20.50 | 20.15 | 20.47 | 20.47 | qfq | 4,978,942 | 101,305,889 | 0.64% |
| 2025-11-10 | 19.99 | 20.34 | 19.72 | 20.34 | 20.34 | qfq | 5,363,100 | 108,087,820 | 1.29% |
| 2025-11-07 | 20.63 | 20.63 | 20.08 | 20.08 | 20.08 | qfq | 6,604,150 | 134,177,714 | -2.29% |
| 2025-11-06 | 20.61 | 20.65 | 20.19 | 20.55 | 20.55 | qfq | 6,271,100 | 128,094,974 | -0.24% |
| 2025-11-05 | 20.47 | 20.70 | 20.30 | 20.60 | 20.60 | qfq | 6,065,748 | 124,575,003 | 0.10% |
| 2025-11-04 | 20.46 | 20.66 | 20.42 | 20.58 | 20.58 | qfq | 6,343,897 | 130,392,990 | 0.05% |
| 2025-11-03 | 20.70 | 20.70 | 20.30 | 20.57 | 20.57 | qfq | 7,131,183 | 145,863,290 | 0.39% |
| 2025-10-31 | 20.33 | 20.66 | 20.18 | 20.49 | 20.49 | qfq | 8,590,400 | 175,910,448 | 0.94% |
| 2025-10-30 | 20.98 | 21.28 | 20.29 | 20.30 | 20.30 | qfq | 13,606,251 | 280,624,110 | -3.43% |
| 2025-10-29 | 21.67 | 21.69 | 20.85 | 21.02 | 21.02 | qfq | 16,378,642 | 344,643,019 | -2.00% |
| 2025-10-28 | 21.91 | 22.15 | 21.15 | 21.45 | 21.45 | qfq | 18,895,715 | 405,250,508 | -1.88% |
| 2025-10-27 | 23.80 | 24.59 | 21.70 | 21.86 | 21.86 | qfq | 42,302,650 | 967,568,983 | -4.46% |
| 2025-10-24 | 21.55 | 22.88 | 21.39 | 22.88 | 22.88 | qfq | 29,178,718 | 662,294,729 | 10.00% |
| 2025-10-23 | 20.50 | 21.20 | 19.88 | 20.80 | 20.80 | qfq | 14,344,112 | 294,640,658 | 1.71% |
| 2025-10-22 | 21.11 | 21.13 | 20.39 | 20.45 | 20.45 | qfq | 10,608,375 | 219,032,761 | -3.31% |
| 2025-10-21 | 21.15 | 21.39 | 20.78 | 21.15 | 21.15 | qfq | 11,229,100 | 236,616,099 | 0.05% |
| 2025-10-20 | 21.08 | 21.47 | 20.68 | 21.14 | 21.14 | qfq | 13,955,601 | 293,504,683 | 1.68% |
| 2025-10-17 | 21.50 | 21.89 | 20.61 | 20.79 | 20.79 | qfq | 25,062,605 | 529,960,624 | -3.08% |
| 2025-10-16 | 20.10 | 21.45 | 20.02 | 21.45 | 21.45 | qfq | 21,586,404 | 459,674,629 | 10.00% |
| 2025-10-15 | 19.05 | 19.54 | 18.71 | 19.50 | 19.50 | qfq | 4,862,982 | 93,492,068 | 1.83% |
| 2025-10-14 | 19.51 | 19.66 | 19.03 | 19.15 | 19.15 | qfq | 5,578,393 | 107,732,476 | -1.85% |
| 2025-10-13 | 19.01 | 19.68 | 19.01 | 19.51 | 19.51 | qfq | 6,192,398 | 120,396,550 | -4.27% |
| 2025-10-10 | 20.36 | 20.79 | 20.15 | 20.38 | 20.38 | qfq | 6,268,600 | 128,204,650 | 0.20% |
| 2025-10-09 | 20.33 | 20.46 | 20.04 | 20.34 | 20.34 | qfq | 6,865,024 | 138,917,372 | -0.59% |
| 2025-09-30 | 21.17 | 21.17 | 20.35 | 20.46 | 20.46 | qfq | 10,692,266 | 220,658,842 | -2.90% |
| 2025-09-29 | 21.20 | 21.69 | 20.90 | 21.07 | 21.07 | qfq | 12,536,800 | 264,919,235 | -2.23% |
| 2025-09-26 | 20.87 | 21.95 | 20.63 | 21.55 | 21.55 | qfq | 19,512,563 | 419,986,533 | 2.62% |
| 2025-09-25 | 21.39 | 21.56 | 20.91 | 21.00 | 21.00 | qfq | 12,108,782 | 256,566,770 | -2.28% |
| 2025-09-24 | 21.21 | 21.80 | 20.88 | 21.49 | 21.49 | qfq | 18,938,715 | 404,511,305 | -1.20% |
| 2025-09-23 | 20.19 | 22.29 | 19.88 | 21.75 | 21.75 | qfq | 31,326,023 | 676,619,934 | 7.35% |
| 2025-09-22 | 19.73 | 20.97 | 19.73 | 20.26 | 20.26 | qfq | 8,212,046 | 167,463,084 | 2.69% |
| 2025-09-19 | 20.10 | 20.58 | 19.69 | 19.73 | 19.73 | qfq | 7,716,200 | 153,763,110 | -3.09% |
| 2025-09-18 | 20.71 | 21.00 | 20.00 | 20.36 | 20.36 | qfq | 14,458,184 | 296,880,087 | -4.14% |
| 2025-09-17 | 20.75 | 21.47 | 20.52 | 21.24 | 21.24 | qfq | 16,270,081 | 342,062,270 | 2.66% |
| 2025-09-16 | 20.30 | 20.72 | 19.95 | 20.69 | 20.69 | qfq | 11,803,445 | 240,614,936 | 1.47% |
| 2025-09-15 | 20.37 | 20.94 | 20.16 | 20.39 | 20.39 | qfq | 10,776,682 | 220,836,804 | 0.15% |
| 2025-09-12 | 20.31 | 20.66 | 20.13 | 20.36 | 20.36 | qfq | 8,700,185 | 177,311,256 | 0.44% |
| 2025-09-11 | 20.38 | 20.47 | 20.08 | 20.27 | 20.27 | qfq | 10,808,725 | 218,509,523 | -1.51% |
| 2025-09-10 | 21.06 | 21.07 | 20.31 | 20.58 | 20.58 | qfq | 13,449,305 | 277,806,834 | -2.33% |
| 2025-09-09 | 20.53 | 21.47 | 20.30 | 21.07 | 21.07 | qfq | 19,258,612 | 402,194,401 | 1.64% |
| 2025-09-08 | 20.15 | 20.99 | 20.02 | 20.73 | 20.73 | qfq | 18,423,232 | 375,569,463 | 2.78% |
| 2025-09-05 | 20.00 | 20.45 | 19.80 | 20.17 | 20.17 | qfq | 20,842,429 | 417,164,207 | -1.80% |
| 2025-09-04 | 18.70 | 20.54 | 18.51 | 20.54 | 20.54 | qfq | 19,814,552 | 393,649,869 | 10.02% |
| 2025-09-03 | 18.96 | 19.30 | 18.60 | 18.67 | 18.67 | qfq | 3,617,703 | 68,228,996 | -1.94% |
| 2025-09-02 | 19.09 | 19.22 | 18.60 | 19.04 | 19.04 | qfq | 5,042,900 | 95,368,244 | -0.16% |
| 2025-09-01 | 19.18 | 19.39 | 18.99 | 19.07 | 19.07 | qfq | 4,838,900 | 92,437,244 | -0.83% |
| 2025-08-29 | 19.53 | 19.53 | 19.12 | 19.23 | 19.23 | qfq | 5,007,300 | 96,257,356 | -1.54% |
| 2025-08-28 | 19.71 | 19.87 | 18.80 | 19.53 | 19.53 | qfq | 7,749,200 | 149,743,766 | -0.86% |
| 2025-08-27 | 19.90 | 20.45 | 19.63 | 19.70 | 19.70 | qfq | 10,741,304 | 215,523,237 | -0.71% |
| 2025-08-26 | 19.90 | 20.20 | 19.72 | 19.84 | 19.84 | qfq | 7,164,100 | 142,711,061 | -0.60% |
| 2025-08-25 | 19.30 | 20.07 | 19.21 | 19.96 | 19.96 | qfq | 10,726,000 | 210,766,688 | 3.53% |
| 2025-08-22 | 19.41 | 19.55 | 19.16 | 19.28 | 19.28 | qfq | 5,198,137 | 100,173,079 | -0.57% |
| 2025-08-21 | 19.82 | 19.83 | 19.28 | 19.39 | 19.39 | qfq | 6,412,600 | 124,934,970 | -1.62% |
| 2025-08-20 | 19.60 | 19.84 | 19.45 | 19.71 | 19.71 | qfq | 6,604,411 | 130,021,081 | 0.15% |
| 2025-08-19 | 19.70 | 19.74 | 19.10 | 19.68 | 19.68 | qfq | 11,136,800 | 216,165,256 | -0.51% |
| 2025-08-18 | 19.70 | 20.58 | 19.55 | 19.78 | 19.78 | qfq | 19,870,907 | 397,221,154 | 2.75% |
| 2025-08-15 | 18.26 | 19.50 | 18.15 | 19.25 | 19.25 | qfq | 13,419,568 | 254,631,462 | 5.19% |
| 2025-08-14 | 18.62 | 18.75 | 18.29 | 18.30 | 18.30 | qfq | 4,461,700 | 82,406,406 | -1.67% |
| 2025-08-13 | 18.60 | 18.69 | 18.50 | 18.61 | 18.61 | qfq | 2,997,300 | 55,764,195 | 0.11% |
| 2025-08-12 | 18.64 | 18.77 | 18.55 | 18.59 | 18.59 | qfq | 2,766,200 | 51,535,272 | -0.27% |
| 2025-08-11 | 18.49 | 18.66 | 18.38 | 18.64 | 18.64 | qfq | 3,212,700 | 59,765,748 | 1.25% |
| 2025-08-08 | 18.58 | 18.58 | 18.29 | 18.41 | 18.41 | qfq | 2,775,800 | 51,086,014 | -1.02% |
| 2025-08-07 | 18.80 | 18.80 | 18.48 | 18.60 | 18.60 | qfq | 2,815,400 | 52,300,604 | -0.27% |
| 2025-08-06 | 18.48 | 18.76 | 18.40 | 18.65 | 18.65 | qfq | 4,309,093 | 80,255,444 | 1.08% |
| 2025-08-05 | 18.39 | 18.50 | 18.34 | 18.45 | 18.45 | qfq | 2,318,100 | 42,699,094 | 0.49% |
| 2025-08-04 | 18.00 | 18.39 | 17.91 | 18.36 | 18.36 | qfq | 2,004,700 | 36,639,482 | 1.10% |
| 2025-08-01 | 18.20 | 18.26 | 18.07 | 18.16 | 18.16 | qfq | 1,619,400 | 29,392,148 | 0.22% |
| 2025-07-31 | 18.26 | 18.44 | 18.06 | 18.12 | 18.12 | qfq | 2,339,200 | 42,689,541 | -1.09% |
| 2025-07-30 | 18.54 | 18.55 | 18.20 | 18.32 | 18.32 | qfq | 2,489,500 | 45,702,663 | -0.70% |
| 2025-07-29 | 18.51 | 18.51 | 18.36 | 18.45 | 18.45 | qfq | 1,963,400 | 36,134,598 | -0.22% |
| 2025-07-28 | 18.55 | 18.64 | 18.45 | 18.49 | 18.49 | qfq | 2,227,800 | 41,290,905 | 0.16% |
| 2025-07-25 | 18.51 | 18.53 | 18.41 | 18.46 | 18.46 | qfq | 1,828,200 | 33,735,256 | -0.27% |
| 2025-07-24 | 18.25 | 18.53 | 18.24 | 18.51 | 18.51 | qfq | 2,895,600 | 53,526,650 | 1.48% |
| 2025-07-23 | 18.45 | 18.49 | 18.20 | 18.24 | 18.24 | qfq | 2,563,900 | 47,074,060 | -1.14% |
| 2025-07-22 | 18.61 | 18.61 | 18.37 | 18.45 | 18.45 | qfq | 3,006,500 | 55,435,617 | -0.86% |
| 2025-07-21 | 18.53 | 18.68 | 18.46 | 18.61 | 18.61 | qfq | 2,352,000 | 43,698,585 | 0.43% |
| 2025-07-18 | 18.62 | 18.64 | 18.44 | 18.53 | 18.53 | qfq | 2,323,100 | 42,981,237 | -0.54% |
| 2025-07-17 | 18.69 | 18.70 | 18.51 | 18.63 | 18.63 | qfq | 2,970,100 | 55,259,590 | 0.27% |
| 2025-07-16 | 18.26 | 18.75 | 18.19 | 18.58 | 18.58 | qfq | 4,099,300 | 76,032,974 | 1.70% |
| 2025-07-15 | 18.48 | 18.57 | 18.12 | 18.27 | 18.27 | qfq | 3,690,500 | 67,441,624 | -2.30% |
| 2025-07-14 | 18.48 | 18.79 | 18.33 | 18.70 | 18.70 | qfq | 3,834,502 | 71,334,792 | 1.52% |
| 2025-07-11 | 18.43 | 18.48 | 18.30 | 18.42 | 18.42 | qfq | 2,294,600 | 42,193,991 | 0.16% |
| 2025-07-10 | 18.41 | 18.49 | 18.31 | 18.39 | 18.39 | qfq | 2,851,400 | 52,395,507 | -0.54% |
| 2025-07-09 | 18.75 | 18.98 | 18.44 | 18.49 | 18.49 | qfq | 3,987,200 | 74,395,554 | -0.91% |
| 2025-07-08 | 18.61 | 18.79 | 18.46 | 18.66 | 18.66 | qfq | 3,494,100 | 65,218,272 | 0.05% |
| 2025-07-07 | 18.60 | 18.65 | 18.32 | 18.65 | 18.65 | qfq | 3,806,200 | 70,269,734 | -0.37% |
| 2025-07-04 | 19.11 | 19.31 | 18.51 | 18.72 | 18.72 | qfq | 7,188,799 | 134,894,462 | -1.47% |
| 2025-07-03 | 18.20 | 19.96 | 18.11 | 19.00 | 19.00 | qfq | 10,196,699 | 193,843,571 | 4.57% |
| 2025-07-02 | 18.23 | 18.26 | 18.03 | 18.17 | 18.17 | qfq | 2,196,700 | 39,801,228 | -0.49% |
| 2025-07-01 | 18.34 | 18.45 | 18.14 | 18.26 | 18.26 | qfq | 2,463,900 | 45,000,236 | -0.38% |
| 2025-06-30 | 18.29 | 18.37 | 18.19 | 18.33 | 18.33 | qfq | 3,026,500 | 55,391,648 | 0.11% |
| 2025-06-27 | 18.21 | 18.43 | 18.12 | 18.31 | 18.31 | qfq | 3,876,400 | 70,733,135 | 1.38% |
| 2025-06-26 | 18.19 | 18.26 | 18.03 | 18.06 | 18.06 | qfq | 2,896,800 | 52,564,146 | -0.71% |
| 2025-06-25 | 18.19 | 18.26 | 18.04 | 18.19 | 18.19 | qfq | 3,724,900 | 67,656,677 | 0.28% |
| 2025-06-24 | 17.75 | 18.19 | 17.75 | 18.14 | 18.14 | qfq | 3,606,700 | 65,252,204 | 2.37% |
| 2025-06-23 | 17.34 | 17.74 | 17.28 | 17.72 | 17.72 | qfq | 2,299,300 | 40,522,963 | 1.55% |
| 2025-06-20 | 17.60 | 17.82 | 17.45 | 17.45 | 17.45 | qfq | 2,551,800 | 44,873,683 | -1.36% |
| 2025-06-19 | 17.95 | 18.22 | 17.59 | 17.69 | 17.69 | qfq | 3,453,900 | 61,790,361 | -2.27% |
| 2025-06-18 | 18.20 | 18.22 | 17.91 | 18.10 | 18.10 | qfq | 2,264,900 | 40,868,981 | -0.55% |
| 2025-06-17 | 18.30 | 18.36 | 18.11 | 18.20 | 18.16 | qfq | 2,454,000 | 44,665,902 | -0.16% |
| 2025-06-16 | 18.18 | 18.33 | 18.08 | 18.23 | 18.19 | qfq | 2,750,800 | 50,120,277 | 0.16% |
| 2025-06-13 | 18.79 | 18.80 | 18.18 | 18.20 | 18.16 | qfq | 5,347,400 | 98,239,228 | -3.70% |
| 2025-06-12 | 18.82 | 19.13 | 18.65 | 18.90 | 18.86 | qfq | 4,264,800 | 80,732,127 | -0.26% |
| 2025-06-11 | 18.83 | 19.27 | 18.82 | 18.95 | 18.91 | qfq | 5,293,800 | 100,765,291 | 1.45% |
| 2025-06-10 | 19.29 | 19.30 | 18.44 | 18.68 | 18.64 | qfq | 7,392,950 | 138,937,893 | -3.11% |
| 2025-06-09 | 19.23 | 19.34 | 19.12 | 19.28 | 19.24 | qfq | 4,380,400 | 84,245,535 | 0.10% |
| 2025-06-06 | 19.51 | 19.68 | 19.15 | 19.26 | 19.22 | qfq | 5,407,200 | 104,677,078 | -1.48% |
| 2025-06-05 | 19.69 | 19.71 | 19.35 | 19.55 | 19.51 | qfq | 5,260,000 | 102,521,172 | -0.66% |
| 2025-06-04 | 19.42 | 19.88 | 19.30 | 19.68 | 19.64 | qfq | 6,344,300 | 124,144,463 | 1.18% |
| 2025-06-03 | 19.20 | 19.51 | 18.80 | 19.45 | 19.41 | qfq | 7,060,800 | 135,794,438 | 0.73% |
| 2025-05-30 | 19.83 | 19.91 | 19.22 | 19.31 | 19.27 | qfq | 9,371,100 | 182,106,522 | -3.59% |
| 2025-05-29 | 20.00 | 20.65 | 19.94 | 20.03 | 19.99 | qfq | 10,920,300 | 219,925,067 | -0.50% |
| 2025-05-28 | 20.32 | 20.64 | 19.87 | 20.13 | 20.09 | qfq | 14,025,300 | 284,515,875 | -2.47% |
| 2025-05-27 | 19.96 | 21.50 | 19.53 | 20.64 | 20.59 | qfq | 22,771,509 | 465,880,332 | 4.14% |
| 2025-05-26 | 19.70 | 20.47 | 19.60 | 19.82 | 19.78 | qfq | 12,255,645 | 244,770,892 | -1.29% |
| 2025-05-23 | 19.50 | 20.30 | 19.15 | 20.08 | 20.04 | qfq | 16,137,500 | 320,317,305 | 0.80% |
| 2025-05-22 | 19.72 | 20.66 | 19.62 | 19.92 | 19.88 | qfq | 16,787,300 | 336,519,449 | 0.56% |
| 2025-05-21 | 19.50 | 20.28 | 19.27 | 19.81 | 19.77 | qfq | 14,008,300 | 277,507,760 | 0.97% |
| 2025-05-20 | 19.78 | 19.85 | 19.24 | 19.62 | 19.58 | qfq | 13,479,300 | 262,911,006 | -0.86% |
| 2025-05-19 | 20.00 | 20.40 | 19.60 | 19.79 | 19.75 | qfq | 24,828,395 | 494,725,430 | 1.44% |
| 2025-05-16 | 17.74 | 19.51 | 17.70 | 19.51 | 19.47 | qfq | 13,575,345 | 256,431,489 | 9.98% |
| 2025-05-15 | 18.10 | 18.11 | 17.72 | 17.74 | 17.70 | qfq | 3,710,600 | 66,163,372 | -1.93% |
| 2025-05-14 | 18.27 | 18.35 | 17.96 | 18.09 | 18.05 | qfq | 4,333,800 | 78,359,124 | -1.09% |
| 2025-05-13 | 18.69 | 18.75 | 18.26 | 18.29 | 18.25 | qfq | 4,277,100 | 79,001,212 | -1.56% |
| 2025-05-12 | 18.30 | 18.66 | 18.30 | 18.58 | 18.54 | qfq | 5,258,900 | 97,452,316 | 2.77% |
| 2025-05-09 | 18.53 | 18.59 | 17.93 | 18.08 | 18.04 | qfq | 5,405,200 | 98,184,374 | -2.69% |
| 2025-05-08 | 18.28 | 18.93 | 18.28 | 18.58 | 18.54 | qfq | 7,583,000 | 140,975,251 | 1.09% |
| 2025-05-07 | 18.46 | 18.75 | 18.21 | 18.38 | 18.34 | qfq | 7,630,200 | 140,934,663 | -0.05% |
| 2025-05-06 | 17.80 | 18.40 | 17.80 | 18.39 | 18.35 | qfq | 8,235,903 | 150,095,832 | 3.66% |
| 2025-04-30 | 17.39 | 17.80 | 17.32 | 17.74 | 17.70 | qfq | 7,946,800 | 140,015,986 | 2.19% |
| 2025-04-29 | 17.82 | 17.91 | 17.33 | 17.36 | 17.32 | qfq | 10,207,500 | 178,817,207 | -3.29% |
| 2025-04-28 | 18.10 | 18.79 | 17.89 | 17.95 | 17.91 | qfq | 14,915,244 | 271,344,059 | -4.42% |
| 2025-04-25 | 19.11 | 20.34 | 18.78 | 18.78 | 18.74 | qfq | 20,976,144 | 407,448,774 | -1.68% |
| 2025-04-24 | 21.70 | 21.70 | 18.94 | 19.10 | 19.06 | qfq | 29,601,298 | 612,628,960 | -3.19% |
| 2025-04-23 | 18.57 | 19.73 | 18.20 | 19.73 | 19.69 | qfq | 10,968,799 | 207,709,458 | 9.98% |
| 2025-04-22 | 16.31 | 17.94 | 16.25 | 17.94 | 17.90 | qfq | 9,762,600 | 170,180,870 | 9.99% |
| 2025-04-21 | 16.07 | 16.31 | 15.97 | 16.31 | 16.27 | qfq | 2,340,100 | 37,921,604 | 1.24% |
| 2025-04-18 | 16.17 | 16.32 | 15.91 | 16.11 | 16.07 | qfq | 2,603,200 | 41,863,736 | -0.37% |
| 2025-04-17 | 16.11 | 16.44 | 16.10 | 16.17 | 16.13 | qfq | 2,759,956 | 44,983,161 | -0.74% |
| 2025-04-16 | 16.81 | 16.82 | 16.05 | 16.29 | 16.25 | qfq | 3,356,800 | 54,897,698 | -2.51% |
| 2025-04-15 | 16.75 | 17.01 | 16.55 | 16.71 | 16.67 | qfq | 3,761,400 | 62,881,208 | -0.24% |
| 2025-04-14 | 16.87 | 17.06 | 16.67 | 16.75 | 16.71 | qfq | 4,683,300 | 78,796,607 | 2.07% |
| 2025-04-11 | 16.33 | 16.55 | 16.07 | 16.41 | 16.37 | qfq | 4,444,659 | 73,038,330 | 0.37% |
| 2025-04-10 | 16.57 | 16.80 | 16.32 | 16.35 | 16.31 | qfq | 7,104,695 | 117,501,611 | 1.18% |
| 2025-04-09 | 14.72 | 16.33 | 14.71 | 16.16 | 16.12 | qfq | 9,396,345 | 145,250,490 | -1.10% |
| 2025-04-08 | 16.40 | 17.10 | 16.15 | 16.34 | 16.30 | qfq | 12,447,154 | 203,953,462 | -8.92% |
| 2025-04-07 | 18.58 | 19.01 | 17.94 | 17.94 | 17.90 | qfq | 6,562,000 | 119,330,625 | -9.98% |
| 2025-04-03 | 19.70 | 20.69 | 19.55 | 19.93 | 19.89 | qfq | 20,117,195 | 403,236,641 | 3.05% |
| 2025-04-02 | 18.70 | 19.34 | 18.24 | 19.34 | 19.30 | qfq | 5,072,400 | 96,563,430 | 10.01% |
| 2025-04-01 | 17.80 | 17.97 | 17.52 | 17.58 | 17.54 | qfq | 4,075,700 | 72,158,484 | -1.40% |
| 2025-03-31 | 18.16 | 18.33 | 17.45 | 17.83 | 17.79 | qfq | 4,610,050 | 81,761,263 | -1.82% |
| 2025-03-28 | 18.64 | 18.85 | 18.13 | 18.16 | 18.12 | qfq | 3,734,500 | 69,010,673 | -2.78% |
| 2025-03-27 | 19.00 | 19.06 | 18.64 | 18.68 | 18.64 | qfq | 4,344,100 | 81,666,305 | -2.56% |
| 2025-03-26 | 18.50 | 19.44 | 18.50 | 19.17 | 19.13 | qfq | 5,512,100 | 105,212,006 | 2.62% |
| 2025-03-25 | 19.30 | 19.53 | 18.58 | 18.68 | 18.64 | qfq | 5,479,300 | 103,835,373 | -3.31% |
| 2025-03-24 | 20.17 | 20.30 | 18.84 | 19.32 | 19.28 | qfq | 8,708,200 | 169,205,014 | -4.26% |
| 2025-03-21 | 20.85 | 20.88 | 20.15 | 20.18 | 20.14 | qfq | 9,081,700 | 185,619,108 | -4.59% |
| 2025-03-20 | 21.02 | 21.51 | 20.60 | 21.15 | 21.10 | qfq | 15,915,508 | 334,500,497 | 0.76% |
| 2025-03-19 | 20.06 | 20.99 | 20.02 | 20.99 | 20.94 | qfq | 15,708,950 | 325,253,989 | 3.71% |
| 2025-03-18 | 20.16 | 20.58 | 20.01 | 20.24 | 20.20 | qfq | 7,658,100 | 154,794,448 | 0.45% |
| 2025-03-17 | 19.98 | 20.18 | 19.82 | 20.15 | 20.11 | qfq | 6,271,259 | 125,795,808 | 1.26% |
| 2025-03-14 | 19.55 | 19.94 | 19.42 | 19.90 | 19.86 | qfq | 7,250,559 | 143,187,217 | 1.02% |
| 2025-03-13 | 20.33 | 20.34 | 19.35 | 19.70 | 19.66 | qfq | 10,695,600 | 210,600,265 | -3.67% |
| 2025-03-12 | 20.60 | 20.75 | 20.30 | 20.45 | 20.41 | qfq | 10,324,200 | 212,213,705 | -0.44% |
| 2025-03-11 | 20.35 | 20.58 | 20.13 | 20.54 | 20.49 | qfq | 10,751,300 | 219,090,697 | -0.82% |
| 2025-03-10 | 20.99 | 21.00 | 20.29 | 20.71 | 20.66 | qfq | 13,090,951 | 269,491,385 | -1.00% |
| 2025-03-07 | 21.45 | 21.68 | 20.65 | 20.92 | 20.87 | qfq | 17,978,263 | 378,099,448 | -2.43% |
| 2025-03-06 | 22.36 | 22.96 | 21.31 | 21.44 | 21.39 | qfq | 31,607,250 | 701,673,204 | -3.34% |
| 2025-03-05 | 20.20 | 22.18 | 19.88 | 22.18 | 22.13 | qfq | 30,429,646 | 636,386,938 | 10.02% |
| 2025-03-04 | 18.17 | 20.16 | 18.10 | 20.16 | 20.12 | qfq | 14,158,450 | 278,291,371 | 9.98% |
| 2025-03-03 | 18.06 | 18.90 | 17.98 | 18.33 | 18.29 | qfq | 5,272,041 | 97,008,797 | 1.66% |
| 2025-02-28 | 18.96 | 19.05 | 18.03 | 18.03 | 17.99 | qfq | 5,077,547 | 93,657,078 | -4.85% |
| 2025-02-27 | 19.27 | 19.27 | 18.64 | 18.95 | 18.91 | qfq | 6,419,800 | 121,700,886 | -1.81% |
| 2025-02-26 | 18.59 | 19.72 | 18.58 | 19.30 | 19.26 | qfq | 11,460,878 | 220,077,634 | 4.27% |
| 2025-02-25 | 18.21 | 18.68 | 18.15 | 18.51 | 18.47 | qfq | 5,034,500 | 93,222,613 | 0.65% |
| 2025-02-24 | 18.30 | 18.50 | 18.06 | 18.39 | 18.35 | qfq | 4,233,800 | 77,610,026 | 0.77% |
| 2025-02-21 | 18.20 | 18.30 | 17.99 | 18.25 | 18.21 | qfq | 3,191,170 | 57,875,167 | -0.11% |
| 2025-02-20 | 18.43 | 18.46 | 18.10 | 18.27 | 18.23 | qfq | 3,249,390 | 59,295,274 | -1.08% |
| 2025-02-19 | 17.80 | 18.49 | 17.80 | 18.47 | 18.43 | qfq | 4,743,400 | 86,849,287 | 3.30% |
| 2025-02-18 | 18.33 | 18.36 | 17.84 | 17.88 | 17.84 | qfq | 3,771,000 | 68,241,667 | -2.45% |
| 2025-02-17 | 18.16 | 18.43 | 18.11 | 18.33 | 18.29 | qfq | 3,228,100 | 59,040,861 | 0.94% |
| 2025-02-14 | 18.11 | 18.50 | 18.04 | 18.16 | 18.12 | qfq | 3,314,636 | 60,500,010 | 0.28% |
| 2025-02-13 | 18.50 | 18.68 | 18.10 | 18.11 | 18.07 | qfq | 3,933,000 | 72,355,697 | -1.84% |
| 2025-02-12 | 18.37 | 18.46 | 18.14 | 18.45 | 18.41 | qfq | 3,504,300 | 63,988,156 | 0.54% |
| 2025-02-11 | 18.55 | 18.61 | 18.21 | 18.35 | 18.31 | qfq | 3,047,200 | 55,830,112 | -0.92% |
| 2025-02-10 | 18.30 | 18.52 | 18.20 | 18.52 | 18.48 | qfq | 3,791,300 | 69,688,252 | 1.48% |
| 2025-02-07 | 18.17 | 18.43 | 18.00 | 18.25 | 18.21 | qfq | 4,267,300 | 77,941,798 | 0.55% |
| 2025-02-06 | 17.30 | 18.15 | 17.30 | 18.15 | 18.11 | qfq | 4,187,600 | 74,776,542 | 3.95% |
| 2025-02-05 | 17.28 | 17.57 | 17.21 | 17.46 | 17.42 | qfq | 2,272,265 | 39,493,378 | 1.10% |
| 2025-01-27 | 17.78 | 17.84 | 17.27 | 17.27 | 17.23 | qfq | 2,089,700 | 36,765,147 | -2.26% |
| 2025-01-24 | 17.52 | 17.77 | 17.41 | 17.67 | 17.63 | qfq | 2,473,600 | 43,599,651 | 0.86% |
| 2025-01-23 | 17.67 | 17.89 | 17.50 | 17.52 | 17.48 | qfq | 2,701,100 | 47,899,907 | 0.06% |
| 2025-01-22 | 17.95 | 17.95 | 17.47 | 17.51 | 17.47 | qfq | 2,585,400 | 45,632,710 | -2.56% |
| 2025-01-21 | 18.30 | 18.45 | 17.90 | 17.97 | 17.93 | qfq | 3,603,641 | 65,283,825 | 0.39% |
| 2025-01-20 | 17.92 | 18.10 | 17.83 | 17.90 | 17.86 | qfq | 2,944,100 | 52,796,587 | 0.67% |
| 2025-01-17 | 17.80 | 17.97 | 17.64 | 17.78 | 17.74 | qfq | 2,271,900 | 40,464,380 | -0.45% |
| 2025-01-16 | 17.75 | 18.25 | 17.70 | 17.86 | 17.82 | qfq | 4,302,300 | 77,252,474 | -0.78% |
| 2025-01-15 | 17.50 | 18.40 | 17.26 | 18.00 | 17.96 | qfq | 6,843,365 | 121,363,683 | 3.03% |
| 2025-01-14 | 16.95 | 17.47 | 16.92 | 17.47 | 17.43 | qfq | 4,847,865 | 83,869,451 | 3.86% |
| 2025-01-13 | 16.88 | 17.07 | 16.57 | 16.82 | 16.78 | qfq | 3,279,000 | 55,144,734 | -1.64% |
| 2025-01-10 | 17.18 | 17.76 | 17.10 | 17.10 | 17.06 | qfq | 4,985,200 | 86,782,963 | -0.70% |
| 2025-01-09 | 16.90 | 17.29 | 16.82 | 17.22 | 17.18 | qfq | 3,501,800 | 60,055,856 | 1.47% |
| 2025-01-08 | 17.09 | 17.12 | 16.34 | 16.97 | 16.93 | qfq | 4,209,800 | 70,768,669 | -0.99% |
| 2025-01-07 | 16.86 | 17.15 | 16.84 | 17.14 | 17.10 | qfq | 3,171,400 | 53,912,296 | 1.84% |
| 2025-01-06 | 17.25 | 17.27 | 16.61 | 16.83 | 16.79 | qfq | 3,805,000 | 64,290,787 | -2.94% |
| 2025-01-03 | 18.53 | 18.72 | 17.30 | 17.34 | 17.30 | qfq | 5,634,700 | 100,000,522 | -6.37% |
| 2025-01-02 | 19.40 | 19.48 | 18.35 | 18.52 | 18.48 | qfq | 4,804,100 | 90,694,790 | -4.59% |
| 2024-12-31 | 19.99 | 20.07 | 19.40 | 19.41 | 19.37 | qfq | 3,641,100 | 71,624,467 | -2.95% |
| 2024-12-30 | 20.44 | 20.45 | 19.89 | 20.00 | 19.96 | qfq | 3,579,000 | 71,976,859 | -2.39% |
| 2024-12-27 | 20.44 | 20.77 | 20.20 | 20.49 | 20.44 | qfq | 3,421,490 | 70,271,178 | 0.24% |
| 2024-12-26 | 20.29 | 20.67 | 20.05 | 20.44 | 20.40 | qfq | 3,614,200 | 73,833,366 | 0.69% |
| 2024-12-25 | 21.15 | 21.30 | 20.03 | 20.30 | 20.26 | qfq | 6,106,700 | 125,768,465 | -3.70% |
| 2024-12-24 | 21.53 | 21.84 | 20.64 | 21.08 | 21.03 | qfq | 6,947,300 | 146,309,209 | -2.68% |
| 2024-12-23 | 22.66 | 22.66 | 21.51 | 21.66 | 21.61 | qfq | 8,211,500 | 180,501,816 | -4.41% |
| 2024-12-20 | 22.20 | 22.98 | 22.12 | 22.66 | 22.61 | qfq | 10,313,000 | 233,991,530 | 1.61% |
| 2024-12-19 | 22.67 | 22.79 | 22.00 | 22.30 | 22.25 | qfq | 10,791,900 | 241,238,052 | -3.04% |
| 2024-12-18 | 22.29 | 23.20 | 21.66 | 23.00 | 22.95 | qfq | 14,978,664 | 340,126,567 | 2.72% |
| 2024-12-17 | 22.50 | 23.50 | 22.11 | 22.39 | 22.34 | qfq | 14,505,083 | 329,951,667 | -2.27% |
| 2024-12-16 | 21.62 | 23.04 | 21.49 | 22.91 | 22.86 | qfq | 16,447,496 | 370,790,935 | 6.06% |
| 2024-12-13 | 21.78 | 21.98 | 21.40 | 21.60 | 21.55 | qfq | 6,353,890 | 137,685,238 | -1.01% |
| 2024-12-12 | 21.90 | 22.22 | 21.51 | 21.82 | 21.77 | qfq | 5,819,200 | 126,563,992 | -0.27% |
| 2024-12-11 | 21.98 | 21.98 | 21.60 | 21.88 | 21.83 | qfq | 4,922,300 | 107,159,624 | -0.23% |
| 2024-12-10 | 22.50 | 22.60 | 21.84 | 21.93 | 21.88 | qfq | 7,043,500 | 156,511,760 | -0.09% |
| 2024-12-09 | 22.54 | 22.59 | 21.82 | 21.95 | 21.90 | qfq | 6,006,815 | 133,030,510 | -2.27% |
| 2024-12-06 | 22.01 | 22.60 | 21.70 | 22.46 | 22.41 | qfq | 9,308,836 | 206,736,351 | 0.90% |
| 2024-12-05 | 21.70 | 22.55 | 21.66 | 22.26 | 22.21 | qfq | 6,543,190 | 144,877,579 | 2.06% |
| 2024-12-04 | 22.24 | 22.40 | 21.72 | 21.81 | 21.76 | qfq | 7,527,452 | 166,113,367 | -2.63% |
| 2024-12-03 | 22.80 | 22.90 | 22.16 | 22.40 | 22.35 | qfq | 10,909,222 | 244,828,844 | -2.35% |
| 2024-12-02 | 23.05 | 23.10 | 22.63 | 22.94 | 22.89 | qfq | 15,979,100 | 364,662,610 | -0.69% |
| 2024-11-29 | 22.57 | 23.78 | 22.20 | 23.10 | 23.05 | qfq | 22,961,781 | 530,106,319 | 1.76% |
| 2024-11-28 | 21.43 | 23.81 | 21.01 | 22.70 | 22.65 | qfq | 20,305,516 | 456,261,901 | 4.32% |
| 2024-11-27 | 22.03 | 22.30 | 20.60 | 21.76 | 21.71 | qfq | 15,240,696 | 323,248,795 | -2.86% |
| 2024-11-26 | 23.83 | 23.83 | 21.92 | 22.40 | 22.35 | qfq | 26,156,504 | 588,699,831 | 3.42% |
| 2024-11-25 | 20.50 | 21.66 | 20.41 | 21.66 | 21.61 | qfq | 6,690,163 | 144,062,186 | 10.01% |
| 2024-11-22 | 21.01 | 21.03 | 19.65 | 19.69 | 19.65 | qfq | 6,338,600 | 128,949,940 | -6.46% |
| 2024-11-21 | 21.29 | 21.35 | 20.82 | 21.05 | 21.00 | qfq | 4,486,000 | 94,542,833 | -1.22% |
| 2024-11-20 | 20.99 | 21.42 | 20.78 | 21.31 | 21.26 | qfq | 5,877,100 | 124,293,971 | 3.00% |
| 2024-11-19 | 19.73 | 20.70 | 19.73 | 20.69 | 20.64 | qfq | 7,043,100 | 142,900,200 | 5.03% |
| 2024-11-18 | 20.96 | 21.08 | 19.59 | 19.70 | 19.66 | qfq | 7,247,104 | 145,752,681 | -5.97% |
| 2024-11-15 | 21.53 | 21.85 | 20.95 | 20.95 | 20.90 | qfq | 5,123,900 | 109,959,073 | -3.72% |
| 2024-11-14 | 22.66 | 22.75 | 21.74 | 21.76 | 21.71 | qfq | 6,156,500 | 136,573,574 | -4.10% |
| 2024-11-13 | 22.80 | 22.93 | 22.10 | 22.69 | 22.64 | qfq | 6,360,670 | 142,992,551 | -1.05% |
| 2024-11-12 | 23.40 | 23.60 | 22.75 | 22.93 | 22.88 | qfq | 10,500,256 | 243,929,375 | -1.55% |
| 2024-11-11 | 22.65 | 23.40 | 22.57 | 23.29 | 23.24 | qfq | 12,395,756 | 285,986,919 | 3.47% |
| 2024-11-08 | 22.43 | 22.85 | 22.31 | 22.51 | 22.46 | qfq | 8,267,400 | 186,505,459 | 0.49% |
| 2024-11-07 | 22.18 | 22.40 | 21.90 | 22.40 | 22.35 | qfq | 7,559,100 | 167,767,913 | -0.09% |
| 2024-11-06 | 22.63 | 23.08 | 22.30 | 22.42 | 22.37 | qfq | 11,193,000 | 253,561,561 | -0.97% |
| 2024-11-05 | 22.38 | 22.86 | 22.02 | 22.64 | 22.59 | qfq | 13,097,200 | 293,486,900 | 1.25% |
| 2024-11-04 | 21.02 | 22.39 | 21.01 | 22.36 | 22.31 | qfq | 12,125,303 | 268,330,398 | 4.78% |
| 2024-11-01 | 22.07 | 22.60 | 21.30 | 21.34 | 21.29 | qfq | 11,762,000 | 257,312,398 | -3.44% |
| 2024-10-31 | 22.27 | 22.60 | 21.80 | 22.10 | 22.05 | qfq | 11,765,500 | 260,435,020 | -0.76% |
| 2024-10-30 | 21.85 | 22.84 | 21.68 | 22.27 | 22.22 | qfq | 13,142,844 | 292,602,385 | 1.14% |
| 2024-10-29 | 22.41 | 22.70 | 21.88 | 22.02 | 21.97 | qfq | 9,758,600 | 217,462,960 | -1.70% |
| 2024-10-28 | 21.99 | 22.60 | 21.62 | 22.40 | 22.35 | qfq | 10,390,979 | 231,081,219 | 2.75% |
| 2024-10-25 | 21.06 | 21.87 | 21.05 | 21.80 | 21.75 | qfq | 9,786,916 | 211,948,016 | 3.51% |
| 2024-10-24 | 21.48 | 21.89 | 21.00 | 21.06 | 21.01 | qfq | 6,415,000 | 136,228,166 | -1.96% |
| 2024-10-23 | 21.17 | 22.16 | 21.03 | 21.48 | 21.43 | qfq | 10,680,042 | 230,509,688 | 1.46% |
| 2024-10-22 | 20.78 | 21.33 | 20.65 | 21.17 | 21.12 | qfq | 7,069,800 | 148,577,887 | 1.88% |
| 2024-10-21 | 20.67 | 21.10 | 20.65 | 20.78 | 20.73 | qfq | 6,713,800 | 140,068,526 | 0.63% |
| 2024-10-18 | 20.12 | 20.96 | 19.95 | 20.65 | 20.60 | qfq | 6,864,551 | 141,060,243 | 2.79% |
| 2024-10-17 | 20.36 | 20.63 | 20.03 | 20.09 | 20.05 | qfq | 4,720,300 | 96,047,940 | -0.94% |
| 2024-10-16 | 20.47 | 20.67 | 20.08 | 20.28 | 20.24 | qfq | 4,485,600 | 91,187,460 | -1.12% |
| 2024-10-15 | 20.96 | 21.31 | 20.50 | 20.51 | 20.46 | qfq | 5,274,770 | 109,552,387 | -2.15% |
| 2024-10-14 | 20.00 | 20.96 | 19.73 | 20.96 | 20.91 | qfq | 7,138,600 | 146,347,862 | 4.23% |
| 2024-10-11 | 20.99 | 21.25 | 19.85 | 20.11 | 20.07 | qfq | 8,035,300 | 164,255,437 | -6.90% |
| 2024-10-10 | 21.28 | 22.68 | 20.76 | 21.60 | 21.55 | qfq | 11,593,842 | 252,777,097 | -0.14% |
| 2024-10-09 | 24.00 | 24.00 | 21.63 | 21.63 | 21.58 | qfq | 10,557,800 | 234,325,747 | -9.99% |
| 2024-10-08 | 24.75 | 24.75 | 22.41 | 24.03 | 23.98 | qfq | 15,006,000 | 356,404,215 | 6.80% |
| 2024-09-30 | 21.18 | 22.60 | 20.88 | 22.50 | 22.45 | qfq | 12,580,800 | 275,079,464 | 9.01% |
| 2024-09-27 | 20.13 | 20.69 | 20.03 | 20.64 | 20.59 | qfq | 4,065,900 | 82,986,373 | 3.46% |
| 2024-09-26 | 19.37 | 19.96 | 19.30 | 19.95 | 19.91 | qfq | 6,044,800 | 119,285,223 | 3.37% |
| 2024-09-25 | 19.35 | 19.85 | 19.20 | 19.30 | 19.26 | qfq | 5,139,000 | 100,331,070 | 0.78% |
| 2024-09-24 | 18.89 | 19.17 | 18.62 | 19.15 | 19.11 | qfq | 4,004,100 | 75,965,223 | 1.43% |
| 2024-09-23 | 18.50 | 19.08 | 18.29 | 18.88 | 18.84 | qfq | 2,522,245 | 47,354,157 | 1.61% |
| 2024-09-20 | 18.80 | 18.89 | 18.45 | 18.58 | 18.54 | qfq | 1,940,400 | 36,135,295 | -1.12% |
| 2024-09-19 | 18.07 | 18.90 | 17.96 | 18.79 | 18.75 | qfq | 3,448,900 | 64,138,467 | 4.04% |
| 2024-09-18 | 18.32 | 18.65 | 17.83 | 18.06 | 18.02 | qfq | 1,874,600 | 33,830,616 | -1.37% |
| 2024-09-13 | 18.85 | 18.89 | 18.29 | 18.31 | 18.27 | qfq | 2,204,700 | 40,752,783 | -2.76% |
| 2024-09-12 | 18.85 | 19.22 | 18.78 | 18.83 | 18.79 | qfq | 2,360,900 | 44,894,406 | -0.11% |
| 2024-09-11 | 18.93 | 19.13 | 18.81 | 18.85 | 18.81 | qfq | 1,911,700 | 36,218,147 | -1.46% |
| 2024-09-10 | 19.00 | 19.17 | 18.65 | 19.13 | 19.09 | qfq | 2,632,800 | 49,815,732 | 0.42% |
| 2024-09-09 | 18.67 | 19.18 | 18.60 | 19.05 | 19.01 | qfq | 3,463,900 | 65,642,374 | 0.53% |
| 2024-09-06 | 19.13 | 19.49 | 18.87 | 18.95 | 18.91 | qfq | 6,276,500 | 120,012,754 | -3.32% |
| 2024-09-05 | 19.22 | 20.70 | 19.06 | 19.60 | 19.56 | qfq | 8,325,000 | 164,473,717 | 1.61% |
| 2024-09-04 | 19.05 | 19.44 | 18.83 | 19.29 | 19.25 | qfq | 3,608,600 | 69,309,154 | 0.99% |
| 2024-09-03 | 18.55 | 19.22 | 18.48 | 19.10 | 19.06 | qfq | 4,467,500 | 84,806,324 | 2.96% |
| 2024-09-02 | 19.06 | 19.06 | 18.50 | 18.55 | 18.51 | qfq | 3,707,500 | 69,718,287 | -0.96% |
| 2024-08-30 | 18.20 | 18.98 | 18.12 | 18.73 | 18.69 | qfq | 3,621,600 | 67,758,095 | 2.18% |
| 2024-08-29 | 17.70 | 18.40 | 17.62 | 18.33 | 18.29 | qfq | 2,853,800 | 51,704,448 | 2.63% |
| 2024-08-28 | 17.90 | 18.18 | 17.70 | 17.86 | 17.82 | qfq | 2,498,300 | 44,701,810 | -1.11% |
| 2024-08-27 | 18.39 | 18.46 | 17.98 | 18.06 | 18.02 | qfq | 2,790,500 | 50,682,225 | -2.64% |
| 2024-08-26 | 18.63 | 18.69 | 18.27 | 18.55 | 18.51 | qfq | 2,684,800 | 49,707,939 | -0.43% |
| 2024-08-23 | 18.22 | 18.95 | 18.05 | 18.63 | 18.59 | qfq | 5,322,400 | 98,594,539 | 2.48% |
| 2024-08-22 | 18.69 | 18.80 | 18.18 | 18.18 | 18.14 | qfq | 2,751,900 | 50,689,423 | -3.04% |
| 2024-08-21 | 18.95 | 18.98 | 18.58 | 18.75 | 18.71 | qfq | 2,448,800 | 45,778,524 | -0.58% |
| 2024-08-20 | 19.19 | 19.21 | 18.70 | 18.86 | 18.82 | qfq | 2,351,800 | 44,304,754 | -1.26% |
| 2024-08-19 | 19.38 | 19.55 | 19.08 | 19.10 | 19.06 | qfq | 2,649,800 | 51,147,501 | -1.44% |
| 2024-08-16 | 19.78 | 19.92 | 19.36 | 19.38 | 19.34 | qfq | 2,566,400 | 50,373,147 | -1.72% |
| 2024-08-15 | 19.40 | 19.90 | 19.21 | 19.72 | 19.68 | qfq | 3,561,400 | 69,975,936 | 0.92% |
| 2024-08-14 | 19.63 | 19.78 | 19.45 | 19.54 | 19.50 | qfq | 2,607,000 | 51,101,597 | -0.20% |
| 2024-08-13 | 19.49 | 19.63 | 19.31 | 19.58 | 19.54 | qfq | 2,215,600 | 43,151,546 | 0.41% |
| 2024-08-12 | 19.82 | 19.82 | 19.40 | 19.50 | 19.46 | qfq | 2,446,900 | 47,828,073 | -1.66% |
| 2024-08-09 | 20.10 | 20.33 | 19.81 | 19.83 | 19.79 | qfq | 2,839,200 | 56,688,032 | -1.25% |
| 2024-08-08 | 20.13 | 20.39 | 19.78 | 20.08 | 20.04 | qfq | 4,843,100 | 97,246,276 | -1.57% |
| 2024-08-07 | 20.92 | 20.98 | 20.40 | 20.40 | 20.36 | qfq | 5,416,462 | 111,381,693 | -2.02% |
| 2024-08-06 | 20.12 | 21.49 | 20.01 | 20.82 | 20.77 | qfq | 8,687,300 | 180,093,053 | 3.53% |
| 2024-08-05 | 20.76 | 21.07 | 20.10 | 20.11 | 20.07 | qfq | 9,036,195 | 185,783,405 | -5.54% |
| 2024-08-02 | 21.80 | 22.26 | 21.22 | 21.29 | 21.24 | qfq | 17,205,295 | 375,160,281 | -2.56% |
| 2024-08-01 | 21.05 | 22.31 | 20.90 | 21.85 | 21.80 | qfq | 11,679,096 | 252,872,249 | 3.51% |
| 2024-07-31 | 20.42 | 21.24 | 20.25 | 21.11 | 21.06 | qfq | 8,441,754 | 176,449,269 | 3.48% |
| 2024-07-30 | 20.00 | 20.53 | 19.76 | 20.40 | 20.36 | qfq | 8,338,500 | 168,258,131 | 0.99% |
| 2024-07-29 | 19.89 | 21.30 | 19.30 | 20.20 | 20.16 | qfq | 9,797,100 | 197,951,462 | 2.07% |
| 2024-07-26 | 18.82 | 19.96 | 18.82 | 19.79 | 19.75 | qfq | 5,494,568 | 107,056,333 | 5.21% |
| 2024-07-25 | 18.77 | 19.04 | 18.47 | 18.81 | 18.77 | qfq | 2,820,200 | 52,957,330 | 0.86% |
| 2024-07-24 | 19.07 | 19.20 | 18.60 | 18.65 | 18.61 | qfq | 3,642,796 | 68,697,567 | -2.36% |
| 2024-07-23 | 19.50 | 20.00 | 19.10 | 19.10 | 19.06 | qfq | 4,307,200 | 84,090,070 | -2.00% |
| 2024-07-22 | 19.35 | 19.66 | 19.25 | 19.49 | 19.45 | qfq | 2,363,455 | 45,977,028 | 0.83% |
| 2024-07-19 | 19.36 | 19.69 | 19.28 | 19.33 | 19.29 | qfq | 2,325,055 | 45,295,788 | -0.36% |
| 2024-07-18 | 19.59 | 19.59 | 18.96 | 19.40 | 19.36 | qfq | 2,784,100 | 53,663,579 | -1.07% |
| 2024-07-17 | 20.22 | 20.22 | 19.61 | 19.61 | 19.57 | qfq | 2,479,800 | 49,152,574 | -3.06% |
| 2024-07-16 | 20.14 | 20.40 | 19.95 | 20.23 | 20.19 | qfq | 2,015,696 | 40,635,482 | 0.10% |
| 2024-07-15 | 20.37 | 20.63 | 20.10 | 20.21 | 20.17 | qfq | 2,267,796 | 46,036,828 | -1.61% |
| 2024-07-12 | 20.69 | 20.69 | 20.32 | 20.54 | 20.49 | qfq | 2,835,900 | 58,141,548 | -0.87% |
| 2024-07-11 | 20.26 | 20.78 | 20.26 | 20.72 | 20.67 | qfq | 3,741,900 | 77,141,607 | 2.83% |
| 2024-07-10 | 20.03 | 20.65 | 19.91 | 20.15 | 20.11 | qfq | 3,286,900 | 66,675,389 | -0.15% |
| 2024-07-09 | 19.64 | 20.20 | 19.31 | 20.18 | 20.14 | qfq | 4,017,400 | 79,710,820 | 2.18% |
| 2024-07-08 | 20.34 | 20.34 | 19.67 | 19.75 | 19.71 | qfq | 2,911,900 | 57,811,561 | -3.04% |
| 2024-07-05 | 20.27 | 20.55 | 19.78 | 20.37 | 20.33 | qfq | 3,188,800 | 64,382,281 | 0.20% |
| 2024-07-04 | 20.81 | 21.09 | 20.21 | 20.33 | 20.29 | qfq | 3,213,000 | 66,124,695 | -2.31% |
| 2024-07-03 | 21.34 | 21.55 | 20.80 | 20.81 | 20.76 | qfq | 3,454,736 | 72,641,755 | -2.48% |
| 2024-07-02 | 21.58 | 21.92 | 21.20 | 21.34 | 21.29 | qfq | 3,789,700 | 81,577,176 | -1.02% |
| 2024-07-01 | 21.40 | 21.65 | 20.96 | 21.56 | 21.51 | qfq | 4,255,700 | 90,846,421 | 0.61% |
| 2024-06-28 | 20.98 | 21.83 | 20.84 | 21.43 | 21.38 | qfq | 6,637,400 | 142,491,215 | 1.81% |
| 2024-06-27 | 21.68 | 21.90 | 20.97 | 21.05 | 21.00 | qfq | 6,794,100 | 145,119,565 | -3.44% |
| 2024-06-26 | 22.72 | 22.77 | 21.02 | 21.80 | 21.75 | qfq | 12,903,162 | 277,332,251 | -2.20% |
| 2024-06-25 | 20.26 | 22.29 | 20.18 | 22.29 | 22.24 | qfq | 6,503,262 | 139,791,477 | 10.02% |
| 2024-06-24 | 21.23 | 21.23 | 20.21 | 20.26 | 20.22 | qfq | 4,769,100 | 98,241,993 | -5.02% |
| 2024-06-21 | 21.58 | 21.73 | 21.16 | 21.33 | 21.28 | qfq | 3,877,100 | 83,114,797 | -0.79% |
| 2024-06-20 | 22.58 | 22.80 | 21.42 | 21.50 | 21.45 | qfq | 6,872,700 | 150,099,377 | -6.03% |
| 2024-06-19 | 23.60 | 23.78 | 22.88 | 22.88 | 22.83 | qfq | 3,897,000 | 90,265,806 | -3.05% |
| 2024-06-18 | 23.23 | 23.65 | 23.05 | 23.60 | 23.55 | qfq | 3,187,700 | 74,940,623 | 1.68% |
| 2024-06-17 | 23.19 | 23.40 | 23.05 | 23.21 | 23.16 | qfq | 2,176,000 | 50,633,253 | 0.09% |
| 2024-06-14 | 23.30 | 23.33 | 22.83 | 23.19 | 23.14 | qfq | 2,271,400 | 52,276,421 | -0.39% |
| 2024-06-13 | 23.54 | 23.65 | 23.22 | 23.28 | 23.16 | qfq | 2,574,200 | 60,354,015 | -0.89% |
| 2024-06-12 | 23.07 | 23.58 | 22.92 | 23.49 | 23.37 | qfq | 3,298,790 | 77,237,666 | 1.82% |
| 2024-06-11 | 22.79 | 23.09 | 22.16 | 23.07 | 22.95 | qfq | 3,223,600 | 73,243,745 | 1.05% |
| 2024-06-07 | 22.56 | 23.03 | 22.40 | 22.83 | 22.71 | qfq | 3,510,000 | 79,800,659 | 1.20% |
| 2024-06-06 | 23.75 | 23.88 | 22.43 | 22.56 | 22.44 | qfq | 5,561,900 | 127,362,665 | -5.01% |
| 2024-06-05 | 24.11 | 24.37 | 23.72 | 23.75 | 23.63 | qfq | 3,333,900 | 80,264,200 | -1.94% |
| 2024-06-04 | 24.91 | 24.91 | 24.00 | 24.22 | 24.09 | qfq | 4,452,700 | 107,975,727 | -2.93% |
| 2024-06-03 | 24.72 | 25.60 | 24.70 | 24.95 | 24.82 | qfq | 6,528,600 | 163,707,832 | 0.93% |
| 2024-05-31 | 24.46 | 25.29 | 24.42 | 24.72 | 24.59 | qfq | 4,989,500 | 124,234,918 | 1.27% |
| 2024-05-30 | 24.30 | 24.99 | 23.89 | 24.41 | 24.28 | qfq | 5,197,100 | 127,443,143 | 0.62% |
| 2024-05-29 | 23.72 | 24.44 | 23.70 | 24.26 | 24.13 | qfq | 4,382,600 | 105,655,934 | 1.93% |
| 2024-05-28 | 24.21 | 24.39 | 23.76 | 23.80 | 23.68 | qfq | 2,819,700 | 67,576,639 | -1.86% |
| 2024-05-27 | 24.07 | 24.26 | 23.62 | 24.25 | 24.12 | qfq | 4,229,382 | 101,095,636 | -0.45% |
| 2024-05-24 | 25.04 | 25.12 | 24.36 | 24.36 | 24.23 | qfq | 2,921,100 | 71,843,435 | -2.72% |
| 2024-05-23 | 25.58 | 25.66 | 24.95 | 25.04 | 24.91 | qfq | 3,162,050 | 79,704,079 | -2.61% |
| 2024-05-22 | 25.50 | 25.83 | 25.36 | 25.71 | 25.58 | qfq | 2,701,282 | 69,306,282 | 0.82% |
| 2024-05-21 | 25.96 | 26.06 | 25.30 | 25.50 | 25.37 | qfq | 3,145,900 | 80,224,060 | -1.73% |
| 2024-05-20 | 26.00 | 26.17 | 25.80 | 25.95 | 25.82 | qfq | 3,049,318 | 79,158,015 | 0.19% |
| 2024-05-17 | 25.59 | 25.99 | 25.39 | 25.90 | 25.77 | qfq | 2,766,000 | 71,188,078 | 1.17% |
| 2024-05-16 | 25.61 | 26.05 | 25.50 | 25.60 | 25.47 | qfq | 2,666,400 | 68,667,022 | 0.08% |
| 2024-05-15 | 26.10 | 26.12 | 25.40 | 25.58 | 25.45 | qfq | 2,786,518 | 71,838,146 | -1.20% |
| 2024-05-14 | 25.74 | 26.33 | 25.67 | 25.89 | 25.76 | qfq | 3,076,100 | 79,746,016 | 0.62% |
| 2024-05-13 | 26.41 | 26.41 | 25.70 | 25.73 | 25.60 | qfq | 4,108,400 | 106,590,482 | -3.96% |
| 2024-05-10 | 27.56 | 27.68 | 26.69 | 26.79 | 26.65 | qfq | 4,261,800 | 114,834,934 | -2.93% |
| 2024-05-09 | 27.24 | 28.10 | 27.24 | 27.60 | 27.46 | qfq | 3,716,200 | 102,794,898 | 1.28% |
| 2024-05-08 | 27.81 | 27.81 | 27.09 | 27.25 | 27.11 | qfq | 4,167,800 | 114,082,075 | -2.01% |
| 2024-05-07 | 27.80 | 28.00 | 27.28 | 27.81 | 27.67 | qfq | 4,910,000 | 136,053,958 | 0.04% |
| 2024-05-06 | 27.66 | 27.99 | 27.53 | 27.80 | 27.66 | qfq | 5,054,600 | 140,238,501 | 2.13% |
| 2024-04-30 | 27.39 | 27.90 | 26.82 | 27.22 | 27.08 | qfq | 5,616,362 | 153,253,619 | -0.37% |
| 2024-04-29 | 26.58 | 27.38 | 26.51 | 27.32 | 27.18 | qfq | 5,957,762 | 161,690,177 | 2.71% |
| 2024-04-26 | 25.90 | 26.75 | 25.90 | 26.60 | 26.46 | qfq | 6,574,100 | 174,402,499 | 2.58% |
| 2024-04-25 | 26.00 | 26.33 | 25.79 | 25.93 | 25.80 | qfq | 4,592,500 | 119,629,570 | -0.08% |
| 2024-04-24 | 25.56 | 25.98 | 25.49 | 25.95 | 25.82 | qfq | 3,943,400 | 101,921,662 | 1.80% |
| 2024-04-23 | 25.70 | 25.78 | 25.26 | 25.49 | 25.36 | qfq | 3,797,700 | 96,912,237 | 0.00% |
| 2024-04-22 | 25.93 | 25.99 | 24.92 | 25.49 | 25.36 | qfq | 3,988,500 | 101,760,266 | -1.70% |
| 2024-04-19 | 26.20 | 26.53 | 25.72 | 25.93 | 25.80 | qfq | 5,016,600 | 130,490,661 | -1.59% |
| 2024-04-18 | 26.08 | 26.84 | 25.10 | 26.35 | 26.21 | qfq | 7,999,100 | 210,679,180 | 1.31% |
| 2024-04-17 | 24.24 | 26.07 | 24.23 | 26.01 | 25.87 | qfq | 8,411,500 | 215,559,193 | 8.24% |
| 2024-04-16 | 26.13 | 26.33 | 24.02 | 24.03 | 23.91 | qfq | 7,429,645 | 182,782,873 | -8.74% |
| 2024-04-15 | 27.21 | 27.49 | 25.12 | 26.33 | 26.19 | qfq | 6,812,900 | 179,010,194 | -3.23% |
| 2024-04-12 | 27.99 | 27.99 | 27.18 | 27.21 | 27.07 | qfq | 4,596,500 | 126,418,429 | -1.59% |
| 2024-04-11 | 27.05 | 27.99 | 27.01 | 27.65 | 27.51 | qfq | 6,210,400 | 171,849,121 | 0.73% |
| 2024-04-10 | 28.55 | 28.56 | 27.20 | 27.45 | 27.31 | qfq | 6,767,300 | 187,163,390 | -3.92% |
| 2024-04-09 | 28.49 | 28.78 | 28.18 | 28.57 | 28.42 | qfq | 4,822,800 | 137,045,642 | 0.60% |
| 2024-04-08 | 29.02 | 29.45 | 28.37 | 28.40 | 28.25 | qfq | 5,546,100 | 160,305,484 | -2.14% |
| 2024-04-03 | 30.06 | 30.20 | 28.67 | 29.02 | 28.87 | qfq | 6,253,600 | 181,966,778 | -3.43% |
| 2024-04-02 | 31.05 | 31.19 | 29.88 | 30.05 | 29.89 | qfq | 7,528,047 | 228,032,599 | -3.69% |
| 2024-04-01 | 30.33 | 31.29 | 30.31 | 31.20 | 31.04 | qfq | 7,681,647 | 237,410,413 | 2.97% |
| 2024-03-29 | 30.50 | 30.83 | 29.68 | 30.30 | 30.14 | qfq | 6,779,505 | 204,666,274 | 0.07% |
| 2024-03-28 | 29.45 | 30.89 | 29.45 | 30.28 | 30.12 | qfq | 8,977,705 | 271,507,593 | 2.82% |
| 2024-03-27 | 31.54 | 31.70 | 29.40 | 29.45 | 29.30 | qfq | 9,153,393 | 276,637,007 | -6.57% |
| 2024-03-26 | 31.82 | 32.16 | 30.80 | 31.52 | 31.36 | qfq | 8,780,300 | 277,776,766 | -0.88% |
| 2024-03-25 | 33.14 | 33.50 | 31.70 | 31.80 | 31.63 | qfq | 11,185,947 | 365,107,525 | -5.24% |
| 2024-03-22 | 35.07 | 35.29 | 33.39 | 33.56 | 33.39 | qfq | 12,374,127 | 418,680,169 | -4.28% |
| 2024-03-21 | 35.59 | 35.61 | 35.00 | 35.06 | 34.88 | qfq | 10,546,500 | 371,804,715 | -2.09% |
| 2024-03-20 | 35.45 | 36.48 | 35.45 | 35.81 | 35.62 | qfq | 9,292,665 | 333,985,245 | 0.03% |
| 2024-03-19 | 36.89 | 36.90 | 35.80 | 35.80 | 35.61 | qfq | 17,126,600 | 618,817,847 | -3.76% |
| 2024-03-18 | 36.94 | 37.45 | 36.51 | 37.20 | 37.01 | qfq | 22,361,497 | 826,257,289 | -1.14% |
| 2024-03-15 | 36.72 | 39.00 | 35.90 | 37.63 | 37.43 | qfq | 33,852,647 | 1,269,037,255 | 3.38% |
| 2024-03-14 | 34.90 | 36.78 | 33.80 | 36.40 | 36.21 | qfq | 30,993,923 | 1,104,895,721 | 4.33% |
| 2024-03-13 | 34.29 | 35.50 | 34.29 | 34.89 | 34.71 | qfq | 19,792,750 | 691,777,408 | 1.78% |
| 2024-03-12 | 34.33 | 34.80 | 34.05 | 34.28 | 34.10 | qfq | 12,023,683 | 413,447,495 | -0.15% |
| 2024-03-11 | 34.25 | 34.98 | 34.00 | 34.33 | 34.15 | qfq | 16,699,435 | 575,209,033 | 0.53% |
| 2024-03-08 | 32.47 | 34.68 | 31.88 | 34.15 | 33.97 | qfq | 17,401,212 | 582,900,361 | 4.85% |
| 2024-03-07 | 34.02 | 34.60 | 32.00 | 32.57 | 32.40 | qfq | 14,421,100 | 480,967,314 | -5.18% |
| 2024-03-06 | 33.87 | 35.30 | 33.62 | 34.35 | 34.17 | qfq | 13,454,700 | 465,213,515 | 0.26% |
| 2024-03-05 | 34.68 | 35.35 | 33.68 | 34.26 | 34.08 | qfq | 16,122,400 | 554,680,584 | -3.08% |
| 2024-03-04 | 34.80 | 35.50 | 34.15 | 35.35 | 35.17 | qfq | 23,603,576 | 823,275,335 | 2.02% |
| 2024-03-01 | 33.27 | 34.95 | 32.59 | 34.65 | 34.47 | qfq | 23,184,814 | 788,960,282 | 4.15% |
| 2024-02-29 | 30.65 | 33.44 | 30.65 | 33.27 | 33.10 | qfq | 17,438,200 | 568,845,357 | 2.94% |
| 2024-02-28 | 34.97 | 36.28 | 32.32 | 32.32 | 32.15 | qfq | 27,204,464 | 937,828,593 | -10.00% |
| 2024-02-27 | 33.86 | 36.50 | 33.70 | 35.91 | 35.72 | qfq | 27,180,679 | 965,730,319 | 6.21% |
| 2024-02-26 | 33.56 | 34.92 | 32.60 | 33.81 | 33.63 | qfq | 23,756,545 | 803,750,552 | -0.41% |
| 2024-02-23 | 32.99 | 35.92 | 32.60 | 33.95 | 33.77 | qfq | 32,257,007 | 1,091,753,962 | 1.07% |
| 2024-02-22 | 31.43 | 34.45 | 30.43 | 33.59 | 33.42 | qfq | 34,494,093 | 1,103,288,401 | 6.94% |
| 2024-02-21 | 28.40 | 31.41 | 28.00 | 31.41 | 31.25 | qfq | 17,441,211 | 529,095,341 | 10.02% |
| 2024-02-20 | 27.58 | 28.90 | 26.81 | 28.55 | 28.40 | qfq | 19,878,647 | 558,158,191 | 3.67% |
| 2024-02-19 | 26.80 | 27.80 | 25.51 | 27.54 | 27.40 | qfq | 21,842,887 | 590,870,009 | 2.80% |
| 2024-02-08 | 27.86 | 27.89 | 25.10 | 26.79 | 26.65 | qfq | 25,098,483 | 652,289,173 | -3.94% |
| 2024-02-07 | 25.56 | 27.89 | 24.75 | 27.89 | 27.75 | qfq | 10,668,755 | 287,230,920 | 10.02% |
| 2024-02-06 | 24.70 | 26.25 | 23.10 | 25.35 | 25.22 | qfq | 13,115,900 | 323,782,101 | 1.00% |
| 2024-02-05 | 27.52 | 27.92 | 24.97 | 25.10 | 24.97 | qfq | 13,405,800 | 347,959,687 | -9.06% |
| 2024-02-02 | 30.02 | 30.17 | 26.75 | 27.60 | 27.46 | qfq | 12,137,500 | 343,778,155 | -5.41% |
| 2024-02-01 | 29.01 | 29.70 | 28.15 | 29.18 | 29.03 | qfq | 9,975,829 | 288,998,241 | 0.55% |
| 2024-01-31 | 30.50 | 31.05 | 28.95 | 29.02 | 28.87 | qfq | 10,325,244 | 308,163,601 | -4.51% |
| 2024-01-30 | 31.66 | 31.96 | 30.25 | 30.39 | 30.23 | qfq | 9,868,100 | 305,899,305 | -4.16% |
| 2024-01-29 | 33.10 | 33.50 | 31.71 | 31.71 | 31.55 | qfq | 10,140,929 | 327,063,143 | -4.49% |
| 2024-01-26 | 33.17 | 34.49 | 33.00 | 33.20 | 33.03 | qfq | 13,140,900 | 442,941,086 | -1.16% |
| 2024-01-25 | 32.70 | 33.99 | 32.50 | 33.59 | 33.42 | qfq | 14,852,852 | 495,015,663 | 1.54% |
| 2024-01-24 | 32.97 | 33.74 | 32.00 | 33.08 | 32.91 | qfq | 13,972,800 | 457,872,593 | 0.43% |
| 2024-01-23 | 32.65 | 33.32 | 31.65 | 32.94 | 32.77 | qfq | 12,534,624 | 407,821,005 | -0.87% |
| 2024-01-22 | 33.63 | 34.63 | 32.55 | 33.23 | 33.06 | qfq | 13,456,100 | 454,986,860 | -1.19% |
| 2024-01-19 | 36.00 | 36.30 | 33.56 | 33.63 | 33.46 | qfq | 19,025,915 | 661,333,034 | -7.81% |
| 2024-01-18 | 38.00 | 38.00 | 35.38 | 36.48 | 36.29 | qfq | 20,814,800 | 758,055,925 | -6.77% |
| 2024-01-17 | 37.00 | 40.26 | 36.63 | 39.13 | 38.93 | qfq | 30,494,415 | 1,184,343,066 | 5.05% |
| 2024-01-16 | 36.32 | 38.22 | 35.24 | 37.25 | 37.06 | qfq | 23,182,615 | 855,371,460 | 2.36% |
| 2024-01-15 | 36.13 | 37.12 | 35.54 | 36.39 | 36.20 | qfq | 9,864,000 | 359,481,840 | 0.50% |
| 2024-01-12 | 37.63 | 37.63 | 36.11 | 36.21 | 36.02 | qfq | 12,543,300 | 459,430,233 | -3.82% |
| 2024-01-11 | 35.99 | 38.00 | 35.71 | 37.65 | 37.45 | qfq | 16,528,200 | 617,085,570 | 3.49% |
| 2024-01-10 | 38.00 | 38.10 | 36.38 | 36.38 | 36.19 | qfq | 16,965,100 | 626,843,966 | -4.41% |
| 2024-01-09 | 39.67 | 40.45 | 37.00 | 38.06 | 37.86 | qfq | 18,630,405 | 720,100,114 | -4.16% |
| 2024-01-08 | 39.00 | 41.00 | 38.66 | 39.71 | 39.50 | qfq | 13,449,800 | 535,528,491 | -2.26% |
| 2024-01-05 | 43.00 | 43.00 | 40.00 | 40.63 | 40.42 | qfq | 17,846,300 | 740,945,869 | -6.75% |
| 2024-01-04 | 42.34 | 44.81 | 39.84 | 43.57 | 43.34 | qfq | 20,606,700 | 883,773,565 | 1.33% |
| 2024-01-03 | 46.00 | 46.00 | 42.97 | 43.00 | 42.78 | qfq | 28,588,900 | 1,247,778,565 | -9.93% |
| 2024-01-02 | 46.55 | 50.00 | 46.52 | 47.74 | 47.49 | qfq | 30,705,200 | 1,481,121,143 | 3.00% |
| 2023-12-29 | 45.68 | 47.00 | 45.31 | 46.35 | 46.11 | qfq | 23,144,300 | 1,065,457,234 | 0.06% |
| 2023-12-28 | 46.62 | 48.73 | 45.00 | 46.32 | 46.08 | qfq | 28,030,800 | 1,303,264,854 | -4.00% |
| 2023-12-27 | 50.82 | 50.97 | 46.62 | 48.25 | 48.00 | qfq | 38,376,190 | 1,852,641,911 | -6.85% |
| 2023-12-26 | 49.18 | 52.73 | 49.00 | 51.80 | 51.53 | qfq | 43,867,600 | 2,245,000,909 | 3.19% |
| 2023-12-25 | 46.95 | 50.48 | 44.51 | 50.20 | 49.94 | qfq | 40,317,900 | 1,944,891,309 | 9.39% |
| 2023-12-22 | 46.12 | 47.87 | 45.00 | 45.89 | 45.65 | qfq | 28,761,900 | 1,346,397,752 | -2.36% |
| 2023-12-21 | 45.20 | 47.50 | 42.00 | 47.00 | 46.76 | qfq | 37,700,500 | 1,744,039,479 | 1.95% |
| 2023-12-20 | 43.00 | 47.54 | 43.00 | 46.10 | 45.86 | qfq | 34,900,365 | 1,601,592,149 | 2.72% |
| 2023-12-19 | 49.00 | 49.00 | 44.88 | 44.88 | 44.65 | qfq | 34,772,400 | 1,586,655,236 | -10.01% |
| 2023-12-18 | 45.00 | 49.87 | 44.30 | 49.87 | 49.61 | qfq | 44,859,990 | 2,183,709,000 | 9.99% |
| 2023-12-15 | 41.10 | 45.80 | 41.10 | 45.34 | 45.10 | qfq | 33,547,790 | 1,481,499,218 | 7.49% |
| 2023-12-14 | 45.00 | 45.55 | 41.69 | 42.18 | 41.96 | qfq | 29,902,090 | 1,295,949,377 | -7.84% |
| 2023-12-13 | 46.35 | 47.26 | 44.56 | 45.77 | 45.53 | qfq | 31,095,639 | 1,428,084,038 | 0.26% |
| 2023-12-12 | 44.70 | 48.00 | 43.68 | 45.65 | 45.41 | qfq | 42,252,532 | 1,922,710,946 | 4.13% |
| 2023-12-11 | 39.95 | 43.84 | 39.94 | 43.84 | 43.61 | qfq | 39,504,179 | 1,687,574,332 | 10.01% |
| 2023-12-08 | 40.10 | 41.23 | 38.87 | 39.85 | 39.64 | qfq | 26,353,697 | 1,056,669,308 | -3.44% |
| 2023-12-07 | 41.23 | 45.06 | 41.23 | 41.27 | 41.06 | qfq | 43,689,355 | 1,834,256,150 | -9.91% |
| 2023-12-06 | 50.88 | 55.97 | 45.80 | 45.81 | 45.57 | qfq | 61,040,383 | 3,174,788,395 | -9.96% |
| 2023-12-05 | 45.20 | 50.88 | 45.01 | 50.88 | 50.62 | qfq | 41,488,757 | 1,983,314,362 | 10.01% |
| 2023-12-04 | 42.00 | 47.45 | 41.05 | 46.25 | 46.01 | qfq | 44,177,329 | 1,998,862,408 | 6.57% |
| 2023-12-01 | 40.48 | 45.01 | 39.73 | 43.40 | 43.17 | qfq | 46,892,879 | 2,021,878,461 | 6.06% |
| 2023-11-30 | 38.80 | 41.00 | 38.80 | 40.92 | 40.71 | qfq | 25,398,933 | 1,022,460,345 | 2.33% |
| 2023-11-29 | 40.20 | 41.64 | 39.22 | 39.99 | 39.78 | qfq | 25,024,118 | 1,008,278,410 | -1.09% |
| 2023-11-28 | 39.30 | 41.09 | 38.74 | 40.43 | 40.22 | qfq | 33,282,482 | 1,335,033,354 | 2.61% |
| 2023-11-27 | 42.80 | 43.30 | 38.69 | 39.40 | 39.20 | qfq | 39,217,831 | 1,584,247,326 | -8.03% |
| 2023-11-24 | 45.33 | 46.89 | 42.84 | 42.84 | 42.62 | qfq | 45,732,130 | 2,006,110,763 | -10.00% |
| 2023-11-23 | 55.50 | 55.50 | 47.50 | 47.60 | 47.35 | qfq | 66,759,132 | 3,520,864,523 | -5.65% |
| 2023-11-22 | 50.43 | 50.45 | 42.55 | 50.45 | 50.19 | qfq | 21,750,472 | 1,062,361,421 | 10.01% |
| 2023-11-21 | 44.97 | 45.86 | 43.20 | 45.86 | 45.62 | qfq | 17,238,500 | 780,601,111 | 10.00% |
| 2023-11-20 | 40.41 | 41.69 | 35.90 | 41.69 | 41.47 | qfq | 37,334,622 | 1,489,229,939 | 10.00% |
| 2023-11-17 | 34.01 | 37.90 | 33.61 | 37.90 | 37.70 | qfq | 38,458,621 | 1,375,669,870 | 10.01% |
| 2023-11-16 | 32.40 | 35.73 | 32.25 | 34.45 | 34.27 | qfq | 41,849,899 | 1,435,264,761 | 5.29% |
| 2023-11-15 | 32.31 | 32.93 | 31.67 | 32.72 | 32.55 | qfq | 24,891,990 | 808,384,778 | 1.36% |
| 2023-11-14 | 31.40 | 32.40 | 31.31 | 32.28 | 32.11 | qfq | 24,166,439 | 771,641,609 | 1.25% |
| 2023-11-13 | 31.38 | 33.29 | 31.25 | 31.88 | 31.71 | qfq | 37,309,638 | 1,190,867,379 | -8.18% |
| 2023-11-10 | 37.01 | 40.00 | 34.72 | 34.72 | 34.54 | qfq | 43,853,334 | 1,613,774,987 | -10.01% |
| 2023-11-09 | 34.10 | 40.66 | 33.26 | 38.58 | 38.38 | qfq | 57,282,795 | 2,130,416,967 | 4.38% |
| 2023-11-08 | 34.80 | 39.27 | 34.60 | 36.96 | 36.77 | qfq | 49,943,817 | 1,865,360,290 | 3.53% |
| 2023-11-07 | 35.34 | 36.99 | 34.64 | 35.70 | 35.51 | qfq | 38,296,175 | 1,369,941,624 | 1.02% |
| 2023-11-06 | 34.62 | 36.37 | 33.66 | 35.34 | 35.16 | qfq | 39,236,293 | 1,378,239,010 | 2.11% |
| 2023-11-03 | 33.70 | 35.66 | 32.91 | 34.61 | 34.43 | qfq | 36,638,680 | 1,262,852,334 | 2.70% |
| 2023-11-02 | 33.01 | 34.98 | 32.90 | 33.70 | 33.52 | qfq | 47,302,302 | 1,595,170,673 | -7.80% |
| 2023-11-01 | 36.55 | 36.55 | 36.55 | 36.55 | 36.36 | qfq | 5,877,100 | 214,808,005 | -10.00% |
| 2023-10-31 | 37.18 | 42.21 | 37.14 | 40.61 | 40.40 | qfq | 56,050,377 | 2,242,828,953 | 5.84% |
| 2023-10-30 | 36.70 | 38.50 | 36.70 | 38.37 | 38.17 | qfq | 39,962,529 | 1,504,677,647 | 3.26% |
| 2023-10-27 | 38.74 | 39.50 | 36.60 | 37.16 | 36.97 | qfq | 46,383,414 | 1,739,322,389 | -4.08% |
| 2023-10-26 | 44.00 | 45.84 | 38.11 | 38.74 | 38.54 | qfq | 57,482,823 | 2,387,834,530 | -7.03% |
| 2023-10-25 | 39.50 | 41.67 | 39.50 | 41.67 | 41.45 | qfq | 17,180,743 | 703,657,637 | 10.01% |
| 2023-10-24 | 37.00 | 37.88 | 35.40 | 37.88 | 37.68 | qfq | 32,909,395 | 1,229,578,876 | 9.99% |
| 2023-10-23 | 33.50 | 34.44 | 32.50 | 34.44 | 34.26 | qfq | 21,083,182 | 712,442,437 | 10.00% |
| 2023-10-20 | 27.50 | 31.31 | 27.26 | 31.31 | 31.15 | qfq | 49,694,159 | 1,473,924,726 | 10.01% |
| 2023-10-19 | 28.08 | 28.46 | 26.60 | 28.46 | 28.31 | qfq | 48,753,403 | 1,370,645,348 | 10.01% |
| 2023-10-18 | 23.00 | 25.87 | 22.28 | 25.87 | 25.74 | qfq | 23,968,236 | 589,513,331 | 9.99% |
| 2023-10-17 | 21.16 | 23.52 | 20.09 | 23.52 | 23.40 | qfq | 47,329,993 | 1,074,082,836 | 10.01% |
| 2023-10-16 | 21.38 | 21.38 | 20.60 | 21.38 | 21.27 | qfq | 25,958,983 | 554,051,963 | 9.98% |
| 2023-10-13 | 18.50 | 19.44 | 18.50 | 19.44 | 19.34 | qfq | 21,658,547 | 416,469,722 | 10.02% |
| 2023-10-12 | 16.06 | 17.67 | 14.80 | 17.67 | 17.58 | qfq | 51,473,628 | 823,964,514 | 10.02% |
| 2023-10-11 | 16.06 | 16.06 | 15.31 | 16.06 | 15.98 | qfq | 31,337,500 | 500,593,454 | 10.00% |
| 2023-10-10 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | qfq | 2,960,900 | 43,229,140 | 10.02% |
| 2023-10-09 | 13.27 | 13.27 | 13.27 | 13.27 | 13.20 | qfq | 3,164,800 | 41,996,896 | 10.03% |
| 2023-09-28 | 10.88 | 12.06 | 10.80 | 12.06 | 12.00 | qfq | 15,858,334 | 185,676,351 | 10.04% |
| 2023-09-27 | 11.89 | 11.93 | 10.78 | 10.96 | 10.90 | qfq | 20,615,000 | 227,788,806 | -8.28% |
| 2023-09-26 | 12.37 | 12.43 | 11.95 | 11.95 | 11.89 | qfq | 12,084,694 | 146,070,734 | -4.63% |
| 2023-09-25 | 12.21 | 12.58 | 12.21 | 12.53 | 12.46 | qfq | 16,741,964 | 207,818,858 | -0.63% |
| 2023-09-22 | 12.04 | 12.94 | 11.88 | 12.61 | 12.54 | qfq | 32,274,613 | 402,843,158 | 5.17% |
| 2023-09-21 | 11.81 | 12.01 | 11.49 | 11.99 | 11.93 | qfq | 13,927,934 | 163,598,640 | 1.70% |
| 2023-09-20 | 11.95 | 12.18 | 11.73 | 11.79 | 11.73 | qfq | 14,134,184 | 168,035,200 | -0.08% |
| 2023-09-19 | 12.10 | 12.39 | 11.73 | 11.80 | 11.74 | qfq | 20,602,500 | 245,444,882 | -1.58% |
| 2023-09-18 | 10.90 | 11.99 | 10.80 | 11.99 | 11.93 | qfq | 6,611,920 | 76,848,347 | 10.00% |
| 2023-09-15 | 10.85 | 10.97 | 10.74 | 10.90 | 10.84 | qfq | 3,189,600 | 34,628,871 | 0.65% |
| 2023-09-14 | 11.13 | 11.15 | 10.74 | 10.83 | 10.77 | qfq | 3,475,220 | 37,772,830 | -2.70% |
| 2023-09-13 | 11.55 | 11.59 | 11.00 | 11.13 | 11.07 | qfq | 4,059,600 | 45,591,060 | -4.38% |
| 2023-09-12 | 11.59 | 11.75 | 11.47 | 11.64 | 11.58 | qfq | 4,264,220 | 49,581,145 | 0.43% |
| 2023-09-11 | 11.25 | 11.63 | 11.07 | 11.59 | 11.53 | qfq | 5,601,700 | 64,230,237 | 3.76% |
| 2023-09-08 | 11.22 | 11.27 | 11.03 | 11.17 | 11.11 | qfq | 3,038,700 | 33,885,248 | 0.09% |
| 2023-09-07 | 11.52 | 11.52 | 11.15 | 11.16 | 11.10 | qfq | 3,538,900 | 39,892,230 | -3.54% |
| 2023-09-06 | 11.56 | 11.67 | 11.46 | 11.57 | 11.51 | qfq | 3,023,313 | 34,997,513 | -0.34% |
| 2023-09-05 | 11.68 | 11.84 | 11.57 | 11.61 | 11.55 | qfq | 4,396,200 | 51,396,900 | -1.19% |
| 2023-09-04 | 11.65 | 11.75 | 11.52 | 11.75 | 11.69 | qfq | 4,775,500 | 55,697,002 | 1.29% |
| 2023-09-01 | 11.55 | 11.62 | 11.40 | 11.60 | 11.54 | qfq | 4,573,800 | 52,844,722 | 0.87% |
| 2023-08-31 | 11.40 | 11.58 | 11.39 | 11.50 | 11.44 | qfq | 4,356,900 | 50,100,355 | 0.35% |
| 2023-08-30 | 11.36 | 11.59 | 11.30 | 11.46 | 11.40 | qfq | 7,127,300 | 81,885,425 | 0.97% |
| 2023-08-29 | 10.72 | 11.35 | 10.72 | 11.35 | 11.29 | qfq | 6,701,200 | 75,097,348 | 5.19% |
| 2023-08-28 | 11.17 | 11.17 | 10.74 | 10.79 | 10.73 | qfq | 3,609,600 | 39,409,357 | 1.60% |
| 2023-08-25 | 10.83 | 10.86 | 10.55 | 10.62 | 10.56 | qfq | 3,087,100 | 32,988,197 | -2.21% |
| 2023-08-24 | 11.04 | 11.11 | 10.85 | 10.86 | 10.80 | qfq | 2,828,800 | 30,891,597 | -1.63% |
| 2023-08-23 | 11.03 | 11.14 | 10.82 | 11.04 | 10.98 | qfq | 2,752,036 | 30,225,402 | -0.63% |
| 2023-08-22 | 11.09 | 11.17 | 10.89 | 11.11 | 11.05 | qfq | 2,437,900 | 26,892,187 | 0.91% |
| 2023-08-21 | 11.28 | 11.33 | 11.00 | 11.01 | 10.95 | qfq | 2,788,600 | 31,110,041 | -1.43% |
| 2023-08-18 | 11.40 | 11.46 | 11.16 | 11.17 | 11.11 | qfq | 2,735,200 | 30,921,719 | -2.02% |
| 2023-08-17 | 10.92 | 11.43 | 10.88 | 11.40 | 11.34 | qfq | 5,508,900 | 62,069,565 | 4.11% |
| 2023-08-16 | 11.21 | 11.22 | 10.95 | 10.95 | 10.89 | qfq | 2,745,800 | 30,306,551 | -2.41% |
| 2023-08-15 | 11.17 | 11.28 | 11.13 | 11.22 | 11.16 | qfq | 2,422,500 | 27,148,987 | -0.09% |
| 2023-08-14 | 11.11 | 11.23 | 10.99 | 11.23 | 11.17 | qfq | 2,757,100 | 30,558,221 | 0.81% |
| 2023-08-11 | 11.12 | 11.30 | 11.10 | 11.14 | 11.08 | qfq | 3,287,500 | 36,859,886 | -0.09% |
| 2023-08-10 | 11.18 | 11.29 | 11.11 | 11.15 | 11.09 | qfq | 2,618,200 | 29,245,809 | -0.71% |
| 2023-08-09 | 11.30 | 11.36 | 11.20 | 11.23 | 11.17 | qfq | 2,759,600 | 31,110,349 | -1.32% |
| 2023-08-08 | 11.30 | 11.58 | 11.30 | 11.38 | 11.32 | qfq | 2,947,500 | 33,640,015 | 0.00% |
| 2023-08-07 | 11.36 | 11.50 | 11.29 | 11.38 | 11.32 | qfq | 2,515,100 | 28,658,348 | -0.44% |
| 2023-08-04 | 11.47 | 11.54 | 11.41 | 11.43 | 11.37 | qfq | 3,250,536 | 37,260,635 | -0.09% |
| 2023-08-03 | 11.66 | 11.68 | 11.39 | 11.44 | 11.38 | qfq | 4,175,800 | 47,904,765 | -1.89% |
| 2023-08-02 | 11.41 | 11.70 | 11.41 | 11.66 | 11.60 | qfq | 3,891,930 | 45,189,873 | 1.04% |
| 2023-08-01 | 11.55 | 11.66 | 11.38 | 11.54 | 11.48 | qfq | 5,044,100 | 58,000,752 | -0.86% |
| 2023-07-31 | 11.75 | 11.92 | 11.57 | 11.64 | 11.58 | qfq | 4,947,200 | 57,923,141 | -0.26% |
| 2023-07-28 | 11.50 | 11.87 | 11.34 | 11.67 | 11.61 | qfq | 5,636,536 | 65,577,905 | 0.26% |
| 2023-07-27 | 11.60 | 11.83 | 11.54 | 11.64 | 11.58 | qfq | 6,356,894 | 74,513,629 | 1.48% |
| 2023-07-26 | 11.81 | 11.85 | 11.45 | 11.47 | 11.41 | qfq | 5,006,484 | 57,817,424 | -1.97% |
| 2023-07-25 | 11.59 | 11.79 | 11.52 | 11.70 | 11.64 | qfq | 5,620,913 | 65,591,969 | 2.01% |
| 2023-07-24 | 11.55 | 11.56 | 11.25 | 11.47 | 11.41 | qfq | 6,386,436 | 73,137,332 | 0.79% |
| 2023-07-21 | 11.87 | 11.87 | 11.31 | 11.38 | 11.32 | qfq | 12,012,764 | 137,720,438 | -4.13% |
| 2023-07-20 | 11.90 | 12.27 | 11.85 | 11.87 | 11.81 | qfq | 13,217,048 | 159,822,571 | -1.49% |
| 2023-07-19 | 12.06 | 12.09 | 11.71 | 12.05 | 11.99 | qfq | 9,130,648 | 108,794,954 | -1.07% |
| 2023-07-18 | 12.01 | 12.18 | 11.83 | 12.18 | 12.12 | qfq | 11,791,959 | 142,227,869 | 1.50% |
| 2023-07-17 | 11.99 | 12.11 | 11.79 | 12.00 | 11.94 | qfq | 8,183,200 | 97,260,604 | -0.83% |