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
电魂网络603258.SH
最近收盘价11.402026-07-17
最近交易日2026-07-17
成交量（股）4,425,500
成交额（元）51,744,411
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2024-10-17 | cash_dividend | 0.232 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.208 | — | — | — | 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 | 11.96 | 12.19 | 11.33 | 11.40 | 11.40 | qfq | 4,425,500 | 51,744,411 | -5.00% |
| 2026-07-16 | 11.71 | 12.17 | 11.41 | 12.00 | 12.00 | qfq | 4,282,300 | 50,994,330 | 3.09% |
| 2026-07-15 | 11.15 | 11.77 | 11.12 | 11.64 | 11.64 | qfq | 4,414,192 | 51,183,318 | 3.28% |
| 2026-07-14 | 11.22 | 11.34 | 10.92 | 11.27 | 11.27 | qfq | 3,685,575 | 41,205,595 | -0.70% |
| 2026-07-13 | 11.77 | 12.14 | 11.23 | 11.35 | 11.35 | qfq | 5,585,817 | 64,078,479 | -4.70% |
| 2026-07-10 | 11.48 | 12.24 | 11.21 | 11.91 | 11.91 | qfq | 6,338,909 | 75,614,335 | 3.48% |
| 2026-07-09 | 11.63 | 11.80 | 11.37 | 11.51 | 11.51 | qfq | 3,079,500 | 35,611,542 | -1.12% |
| 2026-07-08 | 11.64 | 11.80 | 11.36 | 11.64 | 11.64 | qfq | 3,779,400 | 43,920,847 | -0.60% |
| 2026-07-07 | 11.89 | 12.76 | 11.62 | 11.71 | 11.71 | qfq | 6,458,800 | 77,503,929 | -1.43% |
| 2026-07-06 | 12.13 | 12.25 | 11.82 | 11.88 | 11.88 | qfq | 2,722,900 | 32,667,590 | -2.14% |
| 2026-07-03 | 12.26 | 12.26 | 11.86 | 12.14 | 12.14 | qfq | 3,427,900 | 41,431,786 | 1.00% |
| 2026-07-02 | 12.20 | 12.46 | 11.98 | 12.02 | 12.02 | qfq | 3,719,657 | 45,286,997 | -1.31% |
| 2026-07-01 | 12.05 | 12.41 | 11.89 | 12.18 | 12.18 | qfq | 3,469,126 | 42,185,505 | 1.58% |
| 2026-06-30 | 12.06 | 12.28 | 11.90 | 11.99 | 11.99 | qfq | 3,275,400 | 39,474,305 | -1.32% |
| 2026-06-29 | 11.68 | 12.32 | 11.45 | 12.15 | 12.15 | qfq | 5,549,393 | 66,609,017 | 2.70% |
| 2026-06-26 | 12.27 | 12.39 | 11.73 | 11.83 | 11.83 | qfq | 6,496,848 | 77,187,752 | -4.90% |
| 2026-06-25 | 12.26 | 12.64 | 12.17 | 12.44 | 12.44 | qfq | 3,578,600 | 44,348,821 | 0.40% |
| 2026-06-24 | 12.70 | 12.79 | 12.28 | 12.39 | 12.39 | qfq | 3,066,900 | 38,220,461 | -2.90% |
| 2026-06-23 | 12.95 | 13.12 | 12.68 | 12.76 | 12.76 | qfq | 3,343,500 | 43,105,803 | -1.24% |
| 2026-06-22 | 12.73 | 13.05 | 12.18 | 12.92 | 12.92 | qfq | 5,866,500 | 73,827,083 | 1.97% |
| 2026-06-18 | 12.55 | 12.85 | 12.21 | 12.67 | 12.67 | qfq | 3,530,900 | 44,591,516 | 1.12% |
| 2026-06-17 | 13.00 | 13.13 | 12.47 | 12.53 | 12.53 | qfq | 4,356,700 | 55,080,605 | -4.57% |
| 2026-06-16 | 13.25 | 13.26 | 12.96 | 13.13 | 13.13 | qfq | 2,214,556 | 29,020,012 | -0.83% |
| 2026-06-15 | 13.30 | 13.65 | 13.12 | 13.24 | 13.24 | qfq | 2,793,206 | 37,224,018 | -0.38% |
| 2026-06-12 | 13.11 | 13.37 | 12.96 | 13.29 | 13.29 | qfq | 2,241,800 | 29,607,883 | 1.61% |
| 2026-06-11 | 13.56 | 13.56 | 12.96 | 13.08 | 13.08 | qfq | 3,242,789 | 42,583,194 | -3.54% |
| 2026-06-10 | 13.70 | 13.86 | 13.36 | 13.56 | 13.56 | qfq | 2,205,100 | 29,919,353 | -1.67% |
| 2026-06-09 | 13.85 | 14.00 | 13.46 | 13.79 | 13.79 | qfq | 2,757,700 | 37,921,242 | 0.80% |
| 2026-06-08 | 13.70 | 14.10 | 13.45 | 13.68 | 13.68 | qfq | 2,771,400 | 38,136,042 | -2.29% |
| 2026-06-05 | 13.87 | 14.21 | 13.78 | 14.00 | 14.00 | qfq | 3,103,100 | 43,478,422 | 1.74% |
| 2026-06-04 | 13.90 | 14.24 | 13.65 | 13.76 | 13.76 | qfq | 2,728,743 | 37,986,455 | -1.22% |
| 2026-06-03 | 14.14 | 14.30 | 13.80 | 13.93 | 13.93 | qfq | 2,530,057 | 35,270,022 | -1.55% |
| 2026-06-02 | 14.53 | 14.75 | 13.90 | 14.15 | 14.15 | qfq | 3,401,357 | 48,117,013 | -1.74% |
| 2026-06-01 | 13.77 | 14.49 | 13.76 | 14.40 | 14.40 | qfq | 4,056,472 | 58,015,623 | 4.58% |
| 2026-05-29 | 13.93 | 14.06 | 13.68 | 13.77 | 13.77 | qfq | 2,611,300 | 36,146,912 | -1.15% |
| 2026-05-28 | 13.78 | 14.12 | 13.55 | 13.93 | 13.93 | qfq | 3,221,027 | 44,698,977 | 0.51% |
| 2026-05-27 | 14.34 | 14.39 | 13.79 | 13.86 | 13.86 | qfq | 3,322,163 | 46,446,207 | -2.74% |
| 2026-05-26 | 14.60 | 14.70 | 14.13 | 14.25 | 14.25 | qfq | 2,633,800 | 37,835,908 | -3.00% |
| 2026-05-25 | 14.83 | 15.06 | 14.54 | 14.69 | 14.69 | qfq | 2,163,869 | 31,996,942 | -1.54% |
| 2026-05-22 | 14.80 | 15.05 | 14.61 | 14.92 | 14.92 | qfq | 2,085,534 | 30,952,300 | 0.81% |
| 2026-05-21 | 15.33 | 15.49 | 14.78 | 14.80 | 14.80 | qfq | 2,856,300 | 43,449,150 | -3.20% |
| 2026-05-20 | 16.05 | 16.05 | 15.25 | 15.29 | 15.29 | qfq | 4,298,771 | 66,548,654 | -4.91% |
| 2026-05-19 | 15.95 | 16.24 | 15.82 | 16.08 | 16.08 | qfq | 2,851,387 | 45,735,672 | 1.07% |
| 2026-05-18 | 16.07 | 16.10 | 15.76 | 15.91 | 15.91 | qfq | 2,569,761 | 40,924,082 | -0.75% |
| 2026-05-15 | 16.13 | 16.17 | 15.90 | 16.03 | 16.03 | qfq | 2,519,093 | 40,343,303 | 0.00% |
| 2026-05-14 | 16.33 | 16.50 | 16.00 | 16.03 | 16.03 | qfq | 2,209,541 | 35,628,370 | -1.78% |
| 2026-05-13 | 16.48 | 16.48 | 16.19 | 16.32 | 16.32 | qfq | 1,885,577 | 30,717,798 | -0.37% |
| 2026-05-12 | 16.74 | 16.80 | 16.35 | 16.38 | 16.38 | qfq | 2,952,715 | 48,695,889 | -2.09% |
| 2026-05-11 | 17.33 | 17.36 | 16.69 | 16.73 | 16.73 | qfq | 4,801,978 | 81,071,159 | -3.85% |
| 2026-05-08 | 16.86 | 17.55 | 16.86 | 17.40 | 17.40 | qfq | 3,624,704 | 62,838,100 | 3.26% |
| 2026-05-07 | 16.66 | 16.95 | 16.50 | 16.85 | 16.85 | qfq | 2,387,841 | 39,903,088 | 1.14% |
| 2026-05-06 | 17.06 | 17.25 | 16.60 | 16.66 | 16.66 | qfq | 3,250,098 | 54,619,696 | -2.29% |
| 2026-04-30 | 17.39 | 17.48 | 17.01 | 17.05 | 17.05 | qfq | 2,514,000 | 43,197,756 | -2.85% |
| 2026-04-29 | 16.99 | 17.59 | 16.99 | 17.55 | 17.55 | qfq | 2,328,166 | 40,639,737 | 2.87% |
| 2026-04-28 | 17.22 | 17.50 | 17.03 | 17.06 | 17.06 | qfq | 1,513,500 | 26,069,629 | -1.27% |
| 2026-04-27 | 17.21 | 17.34 | 17.03 | 17.28 | 17.28 | qfq | 1,799,067 | 30,898,398 | 0.23% |
| 2026-04-24 | 17.15 | 17.31 | 16.99 | 17.24 | 17.24 | qfq | 1,553,000 | 26,643,509 | 0.52% |
| 2026-04-23 | 17.19 | 17.36 | 17.06 | 17.15 | 17.15 | qfq | 1,599,149 | 27,521,921 | -0.29% |
| 2026-04-22 | 17.40 | 17.54 | 17.15 | 17.20 | 17.20 | qfq | 2,052,405 | 35,443,819 | -1.99% |
| 2026-04-21 | 17.57 | 17.71 | 17.42 | 17.55 | 17.55 | qfq | 1,989,035 | 34,899,671 | -0.90% |
| 2026-04-20 | 18.02 | 18.03 | 17.71 | 17.71 | 17.71 | qfq | 1,687,491 | 30,046,955 | -1.45% |
| 2026-04-17 | 17.95 | 18.04 | 17.87 | 17.97 | 17.97 | qfq | 1,488,109 | 26,725,882 | -0.39% |
| 2026-04-16 | 17.95 | 18.20 | 17.95 | 18.04 | 18.04 | qfq | 1,436,800 | 25,948,643 | 0.17% |
| 2026-04-15 | 18.17 | 18.39 | 17.95 | 18.01 | 18.01 | qfq | 1,959,457 | 35,542,199 | -0.66% |
| 2026-04-14 | 17.98 | 18.28 | 17.98 | 18.13 | 18.13 | qfq | 1,647,482 | 29,820,303 | 0.72% |
| 2026-04-13 | 17.79 | 18.14 | 17.61 | 18.00 | 18.00 | qfq | 2,165,100 | 38,927,368 | 0.06% |
| 2026-04-10 | 18.03 | 18.28 | 17.92 | 17.99 | 17.99 | qfq | 3,071,000 | 55,491,221 | -0.06% |
| 2026-04-09 | 17.80 | 18.07 | 17.35 | 18.00 | 18.00 | qfq | 5,323,620 | 94,608,822 | -1.26% |
| 2026-04-08 | 17.18 | 18.59 | 17.09 | 18.23 | 18.23 | qfq | 8,012,805 | 143,299,989 | 7.24% |
| 2026-04-07 | 17.25 | 17.25 | 16.61 | 17.00 | 17.00 | qfq | 3,252,284 | 54,786,596 | -1.45% |
| 2026-04-03 | 16.88 | 17.52 | 16.63 | 17.25 | 17.25 | qfq | 6,046,110 | 103,496,071 | 2.25% |
| 2026-04-02 | 16.68 | 16.97 | 16.58 | 16.87 | 16.87 | qfq | 3,757,500 | 63,120,315 | 0.48% |
| 2026-04-01 | 16.62 | 16.89 | 16.49 | 16.79 | 16.79 | qfq | 2,911,679 | 48,648,047 | 1.76% |
| 2026-03-31 | 16.58 | 16.73 | 16.32 | 16.50 | 16.50 | qfq | 3,564,027 | 58,903,150 | -0.78% |
| 2026-03-30 | 16.46 | 16.73 | 16.23 | 16.63 | 16.63 | qfq | 3,445,310 | 56,776,782 | 2.09% |
| 2026-03-27 | 15.79 | 16.36 | 15.76 | 16.29 | 16.29 | qfq | 2,568,400 | 41,654,013 | 1.88% |
| 2026-03-26 | 16.25 | 16.39 | 15.86 | 15.99 | 15.99 | qfq | 2,217,600 | 35,685,967 | -1.84% |
| 2026-03-25 | 16.24 | 16.40 | 16.21 | 16.29 | 16.29 | qfq | 3,104,800 | 50,683,606 | 0.62% |
| 2026-03-24 | 16.18 | 16.40 | 15.77 | 16.19 | 16.19 | qfq | 4,662,400 | 74,596,169 | 1.89% |
| 2026-03-23 | 16.50 | 16.71 | 15.77 | 15.89 | 15.89 | qfq | 4,068,200 | 66,094,393 | -6.75% |
| 2026-03-20 | 17.77 | 17.92 | 17.01 | 17.04 | 17.04 | qfq | 4,026,010 | 69,781,884 | -4.16% |
| 2026-03-19 | 18.00 | 18.09 | 17.71 | 17.78 | 17.78 | qfq | 2,727,500 | 48,721,324 | -2.20% |
| 2026-03-18 | 17.80 | 18.22 | 17.80 | 18.18 | 18.18 | qfq | 2,987,000 | 53,796,004 | 1.73% |
| 2026-03-17 | 18.15 | 18.32 | 17.81 | 17.87 | 17.87 | qfq | 4,711,500 | 85,022,352 | -1.38% |
| 2026-03-16 | 19.10 | 19.17 | 17.84 | 18.12 | 18.12 | qfq | 9,892,900 | 181,640,593 | -4.93% |
| 2026-03-13 | 19.56 | 20.17 | 19.06 | 19.06 | 19.06 | qfq | 6,649,700 | 129,473,448 | -1.04% |
| 2026-03-12 | 19.58 | 19.70 | 19.19 | 19.26 | 19.26 | qfq | 4,868,500 | 94,395,427 | -2.23% |
| 2026-03-11 | 20.65 | 20.70 | 19.61 | 19.70 | 19.70 | qfq | 11,571,100 | 233,367,445 | -2.52% |
| 2026-03-10 | 18.88 | 20.69 | 18.70 | 20.21 | 20.21 | qfq | 15,079,690 | 300,594,551 | 7.27% |
| 2026-03-09 | 18.30 | 19.05 | 18.07 | 18.84 | 18.84 | qfq | 3,798,889 | 70,692,527 | 1.62% |
| 2026-03-06 | 18.22 | 18.57 | 18.12 | 18.54 | 18.54 | qfq | 2,556,100 | 46,867,193 | 1.53% |
| 2026-03-05 | 18.25 | 18.65 | 18.05 | 18.26 | 18.26 | qfq | 3,020,507 | 55,296,190 | 1.11% |
| 2026-03-04 | 18.16 | 18.30 | 17.69 | 18.06 | 18.06 | qfq | 3,127,900 | 56,203,419 | -1.58% |
| 2026-03-03 | 18.53 | 18.76 | 17.90 | 18.35 | 18.35 | qfq | 3,774,802 | 68,819,436 | -1.13% |
| 2026-03-02 | 18.86 | 18.98 | 18.51 | 18.56 | 18.56 | qfq | 3,246,800 | 60,633,834 | -2.88% |
| 2026-02-27 | 18.93 | 19.29 | 18.78 | 19.11 | 19.11 | qfq | 2,797,500 | 53,426,364 | 1.22% |
| 2026-02-26 | 19.00 | 19.11 | 18.77 | 18.88 | 18.88 | qfq | 3,185,700 | 60,187,974 | -1.31% |
| 2026-02-25 | 19.12 | 19.61 | 18.93 | 19.13 | 19.13 | qfq | 4,394,600 | 84,164,651 | -0.05% |
| 2026-02-24 | 19.80 | 19.80 | 19.08 | 19.14 | 19.14 | qfq | 5,662,300 | 109,016,421 | -3.33% |
| 2026-02-13 | 19.28 | 19.99 | 19.25 | 19.80 | 19.80 | qfq | 7,475,800 | 147,247,464 | 1.90% |
| 2026-02-12 | 19.40 | 19.53 | 19.00 | 19.43 | 19.43 | qfq | 4,821,400 | 92,779,666 | -0.51% |
| 2026-02-11 | 20.01 | 20.03 | 19.47 | 19.53 | 19.53 | qfq | 5,082,144 | 99,890,845 | -0.76% |
| 2026-02-10 | 19.37 | 20.00 | 19.16 | 19.68 | 19.68 | qfq | 6,855,743 | 134,461,779 | 2.55% |
| 2026-02-09 | 18.78 | 19.25 | 18.78 | 19.19 | 19.19 | qfq | 4,645,310 | 88,696,520 | 3.45% |
| 2026-02-06 | 18.71 | 18.75 | 18.41 | 18.55 | 18.55 | qfq | 2,525,600 | 46,979,562 | -0.91% |
| 2026-02-05 | 18.53 | 18.90 | 18.47 | 18.72 | 18.72 | qfq | 2,817,600 | 52,908,074 | 0.38% |
| 2026-02-04 | 18.90 | 18.93 | 18.45 | 18.65 | 18.65 | qfq | 2,981,700 | 55,468,559 | -1.53% |
| 2026-02-03 | 18.73 | 19.00 | 18.60 | 18.94 | 18.94 | qfq | 2,828,700 | 53,261,185 | 1.83% |
| 2026-02-02 | 18.94 | 19.26 | 18.53 | 18.60 | 18.60 | qfq | 2,954,700 | 55,844,868 | -2.21% |
| 2026-01-30 | 18.63 | 19.14 | 18.56 | 19.02 | 19.02 | qfq | 3,551,900 | 67,020,643 | 1.17% |
| 2026-01-29 | 18.51 | 19.26 | 18.31 | 18.80 | 18.80 | qfq | 4,771,921 | 90,277,831 | 0.97% |
| 2026-01-28 | 18.79 | 19.05 | 18.55 | 18.62 | 18.62 | qfq | 3,118,626 | 58,424,487 | -1.22% |
| 2026-01-27 | 19.08 | 19.41 | 18.53 | 18.85 | 18.85 | qfq | 3,395,300 | 63,781,671 | -1.21% |
| 2026-01-26 | 19.29 | 19.40 | 18.81 | 19.08 | 19.08 | qfq | 4,298,908 | 81,690,308 | -1.40% |
| 2026-01-23 | 19.33 | 19.45 | 19.20 | 19.35 | 19.35 | qfq | 2,653,900 | 51,328,858 | 0.16% |
| 2026-01-22 | 18.95 | 19.33 | 18.94 | 19.32 | 19.32 | qfq | 3,418,415 | 65,620,290 | 1.95% |
| 2026-01-21 | 19.00 | 19.38 | 18.92 | 18.95 | 18.95 | qfq | 5,670,100 | 108,477,569 | -3.76% |
| 2026-01-20 | 19.64 | 19.90 | 19.45 | 19.69 | 19.69 | qfq | 3,232,200 | 63,529,190 | 0.25% |
| 2026-01-19 | 19.61 | 19.90 | 19.51 | 19.64 | 19.64 | qfq | 2,881,300 | 56,651,064 | -0.71% |
| 2026-01-16 | 20.30 | 20.42 | 19.42 | 19.78 | 19.78 | qfq | 5,270,020 | 104,038,087 | -2.56% |
| 2026-01-15 | 20.45 | 20.65 | 20.14 | 20.30 | 20.30 | qfq | 5,121,826 | 104,136,924 | -1.84% |
| 2026-01-14 | 20.22 | 20.99 | 20.22 | 20.68 | 20.68 | qfq | 9,395,968 | 194,259,819 | 1.82% |
| 2026-01-13 | 20.16 | 21.00 | 19.70 | 20.31 | 20.31 | qfq | 10,762,500 | 219,298,540 | 1.20% |
| 2026-01-12 | 19.55 | 20.13 | 19.50 | 20.07 | 20.07 | qfq | 8,112,297 | 161,183,237 | 3.83% |
| 2026-01-09 | 19.02 | 19.33 | 18.90 | 19.33 | 19.33 | qfq | 4,748,100 | 90,897,231 | 1.90% |
| 2026-01-08 | 18.80 | 19.15 | 18.69 | 18.97 | 18.97 | qfq | 3,248,400 | 61,524,758 | 0.90% |
| 2026-01-07 | 18.97 | 19.19 | 18.79 | 18.80 | 18.80 | qfq | 2,580,116 | 48,898,242 | -1.05% |
| 2026-01-06 | 18.85 | 19.05 | 18.76 | 19.00 | 19.00 | qfq | 3,703,416 | 70,055,093 | 0.80% |
| 2026-01-05 | 18.56 | 19.01 | 18.46 | 18.85 | 18.85 | qfq | 3,654,500 | 68,776,260 | 1.84% |
| 2025-12-31 | 18.47 | 18.68 | 18.40 | 18.51 | 18.51 | qfq | 2,047,500 | 37,931,114 | -0.05% |
| 2025-12-30 | 18.47 | 18.80 | 18.41 | 18.52 | 18.52 | qfq | 1,564,400 | 29,102,850 | -0.32% |
| 2025-12-29 | 18.56 | 18.68 | 18.53 | 18.58 | 18.58 | qfq | 1,254,700 | 23,337,725 | -0.16% |
| 2025-12-26 | 18.64 | 18.80 | 18.50 | 18.61 | 18.61 | qfq | 1,683,000 | 31,358,410 | 0.00% |
| 2025-12-25 | 18.42 | 18.79 | 18.30 | 18.61 | 18.61 | qfq | 1,881,276 | 34,938,403 | 1.03% |
| 2025-12-24 | 18.23 | 18.45 | 18.21 | 18.42 | 18.42 | qfq | 1,183,500 | 21,703,111 | 0.82% |
| 2025-12-23 | 18.47 | 18.67 | 18.22 | 18.27 | 18.27 | qfq | 1,781,800 | 32,703,197 | -1.77% |
| 2025-12-22 | 18.80 | 18.81 | 18.48 | 18.60 | 18.60 | qfq | 1,624,000 | 30,228,376 | -0.48% |
| 2025-12-19 | 18.45 | 18.79 | 18.38 | 18.69 | 18.69 | qfq | 1,655,300 | 30,784,682 | 1.30% |
| 2025-12-18 | 18.06 | 18.73 | 17.96 | 18.45 | 18.45 | qfq | 2,000,800 | 36,874,820 | 1.77% |
| 2025-12-17 | 18.29 | 18.29 | 17.68 | 18.13 | 18.13 | qfq | 2,320,810 | 41,569,410 | -0.33% |
| 2025-12-16 | 18.43 | 18.57 | 18.11 | 18.19 | 18.19 | qfq | 1,449,500 | 26,426,682 | -1.73% |
| 2025-12-15 | 18.46 | 18.75 | 18.44 | 18.51 | 18.51 | qfq | 1,357,600 | 25,229,254 | -0.48% |
| 2025-12-12 | 18.35 | 19.00 | 18.18 | 18.60 | 18.60 | qfq | 2,947,706 | 55,001,334 | 1.42% |
| 2025-12-11 | 18.75 | 18.79 | 18.31 | 18.34 | 18.34 | qfq | 1,456,307 | 26,908,611 | -2.19% |
| 2025-12-10 | 18.60 | 18.81 | 18.42 | 18.75 | 18.75 | qfq | 1,342,176 | 25,029,669 | 0.43% |
| 2025-12-09 | 18.73 | 18.90 | 18.62 | 18.67 | 18.67 | qfq | 1,384,807 | 25,965,525 | -0.37% |
| 2025-12-08 | 18.66 | 18.80 | 18.53 | 18.74 | 18.74 | qfq | 1,521,100 | 28,472,658 | 0.37% |
| 2025-12-05 | 18.52 | 18.68 | 18.30 | 18.67 | 18.67 | qfq | 1,494,700 | 27,660,947 | 1.14% |
| 2025-12-04 | 18.88 | 18.96 | 18.39 | 18.46 | 18.46 | qfq | 2,682,400 | 50,016,474 | -2.79% |
| 2025-12-03 | 19.64 | 19.72 | 18.91 | 18.99 | 18.99 | qfq | 4,365,737 | 83,468,667 | -3.31% |
| 2025-12-02 | 19.92 | 19.92 | 19.60 | 19.64 | 19.64 | qfq | 1,920,000 | 37,780,590 | -1.41% |
| 2025-12-01 | 19.98 | 20.40 | 19.83 | 19.92 | 19.92 | qfq | 2,804,800 | 56,152,601 | -0.30% |
| 2025-11-28 | 19.91 | 20.09 | 19.56 | 19.98 | 19.98 | qfq | 4,088,000 | 80,924,975 | -0.05% |
| 2025-11-27 | 20.07 | 20.40 | 19.93 | 19.99 | 19.99 | qfq | 3,380,600 | 68,055,058 | -0.25% |
| 2025-11-26 | 20.29 | 20.47 | 20.01 | 20.04 | 20.04 | qfq | 3,989,900 | 80,649,985 | -1.38% |
| 2025-11-25 | 19.91 | 20.44 | 19.91 | 20.32 | 20.32 | qfq | 5,892,400 | 119,601,756 | 1.60% |
| 2025-11-24 | 19.48 | 20.05 | 19.30 | 20.00 | 20.00 | qfq | 4,281,136 | 84,675,938 | 2.56% |
| 2025-11-21 | 19.45 | 19.93 | 19.28 | 19.50 | 19.50 | qfq | 3,864,933 | 75,796,512 | 0.00% |
| 2025-11-20 | 19.80 | 19.89 | 19.46 | 19.50 | 19.50 | qfq | 1,729,200 | 33,908,147 | -1.52% |
| 2025-11-19 | 20.00 | 20.08 | 19.63 | 19.80 | 19.80 | qfq | 2,144,075 | 42,389,837 | -1.00% |
| 2025-11-18 | 19.90 | 20.10 | 19.81 | 20.00 | 20.00 | qfq | 2,280,773 | 45,526,112 | 0.35% |
| 2025-11-17 | 19.77 | 19.93 | 19.57 | 19.93 | 19.93 | qfq | 1,740,300 | 34,359,273 | 0.86% |
| 2025-11-14 | 19.82 | 20.05 | 19.72 | 19.76 | 19.76 | qfq | 2,347,700 | 46,674,038 | -0.20% |
| 2025-11-13 | 19.83 | 19.86 | 19.57 | 19.80 | 19.80 | qfq | 2,175,600 | 42,943,274 | -0.10% |
| 2025-11-12 | 20.06 | 20.47 | 19.76 | 19.82 | 19.82 | qfq | 3,456,800 | 69,163,831 | -1.20% |
| 2025-11-11 | 19.80 | 20.12 | 19.67 | 20.06 | 20.06 | qfq | 2,713,700 | 53,927,537 | 1.31% |
| 2025-11-10 | 19.42 | 19.81 | 19.42 | 19.80 | 19.80 | qfq | 2,148,715 | 42,332,995 | 1.90% |
| 2025-11-07 | 19.62 | 19.67 | 19.42 | 19.43 | 19.43 | qfq | 2,066,565 | 40,267,322 | -0.87% |
| 2025-11-06 | 19.80 | 19.80 | 19.51 | 19.60 | 19.60 | qfq | 1,774,504 | 34,769,895 | -0.91% |
| 2025-11-05 | 19.74 | 19.97 | 19.61 | 19.78 | 19.78 | qfq | 1,767,900 | 34,954,387 | -0.55% |
| 2025-11-04 | 20.09 | 20.09 | 19.71 | 19.89 | 19.89 | qfq | 2,262,965 | 44,897,612 | -1.19% |
| 2025-11-03 | 19.68 | 20.16 | 19.68 | 20.13 | 20.13 | qfq | 3,799,863 | 75,997,208 | 2.18% |
| 2025-10-31 | 19.10 | 19.85 | 19.09 | 19.70 | 19.70 | qfq | 4,053,198 | 79,306,621 | 3.25% |
| 2025-10-30 | 19.57 | 19.57 | 19.00 | 19.08 | 19.08 | qfq | 3,692,600 | 70,662,838 | -2.50% |
| 2025-10-29 | 19.41 | 19.65 | 19.30 | 19.57 | 19.57 | qfq | 2,602,799 | 50,799,611 | 0.82% |
| 2025-10-28 | 19.53 | 19.60 | 19.36 | 19.41 | 19.41 | qfq | 1,664,664 | 32,399,340 | -0.51% |
| 2025-10-27 | 19.58 | 19.63 | 19.36 | 19.51 | 19.51 | qfq | 2,296,500 | 44,722,829 | -0.36% |
| 2025-10-24 | 19.60 | 19.66 | 19.46 | 19.58 | 19.58 | qfq | 1,564,700 | 30,581,304 | 0.20% |
| 2025-10-23 | 19.39 | 19.55 | 19.28 | 19.54 | 19.54 | qfq | 2,312,100 | 44,880,400 | 0.83% |
| 2025-10-22 | 19.30 | 19.68 | 19.26 | 19.38 | 19.38 | qfq | 2,435,800 | 47,408,842 | 0.31% |
| 2025-10-21 | 19.30 | 19.39 | 19.10 | 19.32 | 19.32 | qfq | 3,023,300 | 58,314,507 | 0.05% |
| 2025-10-20 | 19.39 | 19.50 | 19.21 | 19.31 | 19.31 | qfq | 2,542,300 | 49,120,785 | 0.00% |
| 2025-10-17 | 19.67 | 19.76 | 19.30 | 19.31 | 19.31 | qfq | 2,496,697 | 48,821,726 | -1.83% |
| 2025-10-16 | 19.92 | 20.00 | 19.66 | 19.67 | 19.67 | qfq | 2,262,400 | 44,743,486 | -1.65% |
| 2025-10-15 | 20.00 | 20.19 | 19.72 | 20.00 | 20.00 | qfq | 2,611,565 | 52,021,186 | -0.15% |
| 2025-10-14 | 20.18 | 20.56 | 19.96 | 20.03 | 20.03 | qfq | 2,941,398 | 59,494,640 | -0.69% |
| 2025-10-13 | 20.05 | 20.51 | 19.87 | 20.17 | 20.17 | qfq | 2,948,500 | 59,534,288 | -2.65% |
| 2025-10-10 | 20.69 | 20.99 | 20.69 | 20.72 | 20.72 | qfq | 2,456,835 | 51,087,272 | 0.10% |
| 2025-10-09 | 21.10 | 21.14 | 20.59 | 20.70 | 20.70 | qfq | 2,606,666 | 54,134,699 | -1.66% |
| 2025-09-30 | 21.35 | 21.35 | 20.99 | 21.05 | 21.05 | qfq | 2,172,600 | 45,831,349 | -0.57% |
| 2025-09-29 | 20.85 | 21.35 | 20.50 | 21.17 | 21.17 | qfq | 3,438,218 | 71,839,171 | 0.43% |
| 2025-09-26 | 21.58 | 21.70 | 21.05 | 21.08 | 21.08 | qfq | 3,726,000 | 78,956,048 | -3.13% |
| 2025-09-25 | 20.96 | 22.88 | 20.81 | 21.76 | 21.76 | qfq | 6,785,665 | 148,248,545 | 3.87% |
| 2025-09-24 | 20.55 | 20.96 | 20.30 | 20.95 | 20.95 | qfq | 2,928,205 | 60,845,761 | 2.00% |
| 2025-09-23 | 21.02 | 21.20 | 20.20 | 20.54 | 20.54 | qfq | 3,648,700 | 74,894,874 | -2.65% |
| 2025-09-22 | 21.38 | 21.38 | 20.94 | 21.10 | 21.10 | qfq | 2,849,800 | 60,054,990 | -1.59% |
| 2025-09-19 | 21.41 | 21.69 | 21.19 | 21.44 | 21.44 | qfq | 2,644,200 | 56,716,633 | 0.14% |
| 2025-09-18 | 21.95 | 22.27 | 21.25 | 21.41 | 21.41 | qfq | 5,840,600 | 127,501,705 | -2.24% |
| 2025-09-17 | 21.70 | 22.18 | 21.70 | 21.90 | 21.90 | qfq | 3,420,100 | 75,004,075 | 0.23% |
| 2025-09-16 | 21.84 | 21.98 | 21.60 | 21.85 | 21.85 | qfq | 3,408,900 | 74,230,429 | 0.00% |
| 2025-09-15 | 21.43 | 22.26 | 21.26 | 21.85 | 21.85 | qfq | 6,339,897 | 138,490,226 | 2.34% |
| 2025-09-12 | 21.60 | 21.79 | 21.30 | 21.35 | 21.35 | qfq | 3,183,497 | 68,428,676 | -1.16% |
| 2025-09-11 | 21.66 | 21.66 | 21.04 | 21.60 | 21.60 | qfq | 3,821,038 | 81,490,986 | -0.18% |
| 2025-09-10 | 21.31 | 21.90 | 21.31 | 21.64 | 21.64 | qfq | 3,141,838 | 67,935,488 | 0.74% |
| 2025-09-09 | 21.80 | 22.00 | 21.35 | 21.48 | 21.48 | qfq | 3,391,428 | 73,424,082 | -1.47% |
| 2025-09-08 | 21.18 | 21.88 | 21.18 | 21.80 | 21.80 | qfq | 4,301,100 | 92,812,008 | 2.11% |
| 2025-09-05 | 21.17 | 21.50 | 20.74 | 21.35 | 21.35 | qfq | 3,945,900 | 83,658,655 | 2.40% |
| 2025-09-04 | 21.21 | 21.34 | 20.60 | 20.85 | 20.85 | qfq | 4,169,300 | 87,651,214 | -1.79% |
| 2025-09-03 | 20.99 | 21.57 | 20.95 | 21.23 | 21.23 | qfq | 5,707,854 | 121,764,024 | 1.00% |
| 2025-09-02 | 21.80 | 21.96 | 20.99 | 21.02 | 21.02 | qfq | 8,095,300 | 173,156,311 | -3.62% |
| 2025-09-01 | 22.29 | 22.30 | 21.54 | 21.81 | 21.81 | qfq | 7,882,829 | 171,982,447 | -2.72% |
| 2025-08-29 | 22.72 | 22.74 | 22.28 | 22.42 | 22.42 | qfq | 4,797,300 | 107,776,289 | -1.41% |
| 2025-08-28 | 23.05 | 23.24 | 21.77 | 22.74 | 22.74 | qfq | 10,906,523 | 245,247,041 | -1.34% |
| 2025-08-27 | 23.98 | 24.17 | 23.01 | 23.05 | 23.05 | qfq | 8,648,000 | 205,172,996 | -4.00% |
| 2025-08-26 | 23.40 | 24.45 | 23.31 | 24.01 | 24.01 | qfq | 14,375,200 | 346,394,532 | 2.52% |
| 2025-08-25 | 23.30 | 23.43 | 22.99 | 23.42 | 23.42 | qfq | 6,778,100 | 157,566,022 | 0.56% |
| 2025-08-22 | 23.37 | 23.37 | 23.03 | 23.29 | 23.29 | qfq | 5,149,242 | 119,737,454 | 0.04% |
| 2025-08-21 | 22.87 | 23.44 | 22.86 | 23.28 | 23.28 | qfq | 7,385,301 | 171,085,267 | 1.35% |
| 2025-08-20 | 22.81 | 23.15 | 22.70 | 22.97 | 22.97 | qfq | 4,694,400 | 107,523,470 | 0.39% |
| 2025-08-19 | 23.10 | 23.18 | 22.80 | 22.88 | 22.88 | qfq | 4,610,600 | 105,699,418 | -1.00% |
| 2025-08-18 | 22.88 | 23.17 | 22.80 | 23.11 | 23.11 | qfq | 5,681,500 | 131,032,156 | 1.01% |
| 2025-08-15 | 22.80 | 23.01 | 22.60 | 22.88 | 22.88 | qfq | 5,103,100 | 116,458,252 | -0.09% |
| 2025-08-14 | 22.95 | 23.45 | 22.85 | 22.90 | 22.90 | qfq | 6,952,100 | 161,364,335 | -0.39% |
| 2025-08-13 | 23.03 | 23.10 | 22.76 | 22.99 | 22.99 | qfq | 4,616,764 | 105,932,556 | -0.09% |
| 2025-08-12 | 23.12 | 23.35 | 22.89 | 23.01 | 23.01 | qfq | 4,020,000 | 92,679,119 | -0.86% |
| 2025-08-11 | 23.01 | 23.31 | 22.91 | 23.21 | 23.21 | qfq | 3,003,300 | 69,580,295 | 0.87% |
| 2025-08-08 | 23.35 | 23.47 | 22.90 | 23.01 | 23.01 | qfq | 4,436,300 | 102,577,948 | -1.41% |
| 2025-08-07 | 23.66 | 23.69 | 23.33 | 23.34 | 23.34 | qfq | 4,781,500 | 112,068,866 | -1.68% |
| 2025-08-06 | 23.50 | 24.20 | 23.50 | 23.74 | 23.74 | qfq | 7,927,064 | 188,628,985 | 1.63% |
| 2025-08-05 | 23.19 | 23.75 | 23.10 | 23.36 | 23.36 | qfq | 8,293,000 | 194,757,665 | 0.78% |
| 2025-08-04 | 22.55 | 23.30 | 22.39 | 23.18 | 23.18 | qfq | 6,652,300 | 153,159,430 | 2.11% |
| 2025-08-01 | 22.69 | 22.80 | 22.17 | 22.70 | 22.70 | qfq | 4,646,500 | 104,321,489 | 0.67% |
| 2025-07-31 | 22.98 | 23.00 | 22.34 | 22.55 | 22.55 | qfq | 5,105,900 | 115,973,220 | -2.08% |
| 2025-07-30 | 22.88 | 23.17 | 22.69 | 23.03 | 23.03 | qfq | 5,627,503 | 129,113,858 | 0.22% |
| 2025-07-29 | 22.90 | 23.00 | 22.56 | 22.98 | 22.98 | qfq | 4,163,000 | 94,839,175 | 0.22% |
| 2025-07-28 | 22.95 | 23.07 | 22.66 | 22.93 | 22.93 | qfq | 3,411,900 | 77,989,129 | -0.35% |
| 2025-07-25 | 23.20 | 23.30 | 22.88 | 23.01 | 23.01 | qfq | 4,711,600 | 108,393,018 | -0.86% |
| 2025-07-24 | 22.46 | 23.23 | 22.41 | 23.21 | 23.21 | qfq | 8,727,100 | 199,436,823 | 3.34% |
| 2025-07-23 | 22.76 | 22.99 | 22.45 | 22.46 | 22.46 | qfq | 3,874,871 | 87,841,695 | -1.36% |
| 2025-07-22 | 22.85 | 22.99 | 22.42 | 22.77 | 22.77 | qfq | 5,776,560 | 130,879,727 | -0.74% |
| 2025-07-21 | 22.70 | 22.96 | 22.65 | 22.94 | 22.94 | qfq | 4,399,600 | 100,584,323 | 1.01% |
| 2025-07-18 | 22.83 | 22.98 | 22.57 | 22.71 | 22.71 | qfq | 4,689,800 | 106,530,902 | -0.70% |
| 2025-07-17 | 22.70 | 23.00 | 22.56 | 22.87 | 22.87 | qfq | 4,596,500 | 104,845,499 | 0.04% |
| 2025-07-16 | 22.78 | 23.22 | 22.58 | 22.86 | 22.86 | qfq | 5,813,000 | 133,213,154 | 0.09% |
| 2025-07-15 | 22.61 | 22.99 | 22.61 | 22.84 | 22.84 | qfq | 5,522,000 | 125,824,306 | 0.00% |
| 2025-07-14 | 22.80 | 22.87 | 22.01 | 22.84 | 22.84 | qfq | 11,476,115 | 258,065,740 | -3.10% |
| 2025-07-11 | 23.86 | 23.98 | 23.53 | 23.57 | 23.57 | qfq | 7,991,600 | 189,214,626 | -1.87% |
| 2025-07-10 | 24.55 | 24.62 | 23.85 | 24.02 | 24.02 | qfq | 8,967,615 | 216,620,737 | -1.92% |
| 2025-07-09 | 24.60 | 24.88 | 24.27 | 24.49 | 24.49 | qfq | 11,400,000 | 279,030,536 | -1.25% |
| 2025-07-08 | 23.67 | 26.16 | 23.40 | 24.80 | 24.80 | qfq | 20,969,944 | 526,143,752 | 4.29% |
| 2025-07-07 | 23.90 | 24.60 | 23.65 | 23.78 | 23.78 | qfq | 7,990,100 | 191,600,256 | -1.57% |
| 2025-07-04 | 24.00 | 24.82 | 23.91 | 24.16 | 24.16 | qfq | 10,517,900 | 256,660,504 | 0.04% |
| 2025-07-03 | 24.53 | 24.65 | 23.79 | 24.15 | 24.15 | qfq | 7,747,744 | 186,670,370 | -1.91% |
| 2025-07-02 | 24.40 | 24.78 | 24.04 | 24.62 | 24.62 | qfq | 7,936,300 | 193,381,251 | 0.00% |
| 2025-07-01 | 24.72 | 25.09 | 24.30 | 24.62 | 24.62 | qfq | 11,362,800 | 280,122,301 | -1.91% |
| 2025-06-30 | 24.30 | 25.49 | 24.20 | 25.10 | 25.10 | qfq | 20,120,074 | 501,575,180 | 3.80% |
| 2025-06-27 | 24.20 | 24.46 | 23.97 | 24.18 | 24.18 | qfq | 9,541,274 | 230,863,863 | -0.29% |
| 2025-06-26 | 24.35 | 24.69 | 24.15 | 24.25 | 24.25 | qfq | 14,146,246 | 345,097,179 | -1.02% |
| 2025-06-25 | 24.78 | 25.34 | 24.35 | 24.50 | 24.50 | qfq | 29,240,901 | 723,846,574 | 1.53% |
| 2025-06-24 | 22.10 | 24.13 | 22.04 | 24.13 | 24.13 | qfq | 19,879,869 | 472,738,794 | 9.98% |
| 2025-06-23 | 21.74 | 22.10 | 21.29 | 21.94 | 21.94 | qfq | 10,495,382 | 227,554,914 | -2.32% |
| 2025-06-20 | 23.98 | 24.23 | 22.12 | 22.46 | 22.46 | qfq | 13,050,635 | 296,444,232 | -5.47% |
| 2025-06-19 | 23.17 | 23.90 | 22.90 | 23.76 | 23.76 | qfq | 16,754,700 | 395,192,932 | 2.28% |
| 2025-06-18 | 23.39 | 23.73 | 23.00 | 23.23 | 23.23 | qfq | 9,693,843 | 225,431,245 | -1.94% |
| 2025-06-17 | 23.79 | 24.50 | 23.52 | 23.69 | 23.69 | qfq | 14,691,115 | 351,079,282 | -1.82% |
| 2025-06-16 | 22.50 | 24.93 | 22.47 | 24.13 | 24.13 | qfq | 23,233,602 | 555,725,550 | 6.44% |
| 2025-06-13 | 22.50 | 23.45 | 21.85 | 22.67 | 22.67 | qfq | 17,420,700 | 390,597,071 | -1.86% |
| 2025-06-12 | 22.66 | 23.78 | 22.60 | 23.10 | 23.10 | qfq | 23,154,543 | 535,394,390 | -2.86% |
| 2025-06-11 | 21.62 | 23.78 | 21.55 | 23.78 | 23.78 | qfq | 19,190,293 | 438,800,747 | 9.99% |
| 2025-06-10 | 21.73 | 21.87 | 21.09 | 21.62 | 21.62 | qfq | 6,059,733 | 130,377,020 | -0.32% |
| 2025-06-09 | 21.77 | 21.88 | 21.50 | 21.69 | 21.69 | qfq | 5,024,000 | 108,990,661 | -0.05% |
| 2025-06-06 | 21.88 | 22.61 | 21.59 | 21.70 | 21.70 | qfq | 6,169,300 | 134,560,391 | -1.85% |
| 2025-06-05 | 21.80 | 22.58 | 21.70 | 22.11 | 22.11 | qfq | 9,280,721 | 205,483,031 | 1.47% |
| 2025-06-04 | 21.42 | 22.28 | 21.38 | 21.79 | 21.79 | qfq | 12,175,000 | 266,661,451 | -0.27% |
| 2025-06-03 | 20.46 | 22.69 | 20.42 | 21.85 | 21.85 | qfq | 19,393,581 | 430,709,706 | 5.91% |
| 2025-05-30 | 21.08 | 21.77 | 20.63 | 20.63 | 20.63 | qfq | 6,215,084 | 131,736,061 | -2.27% |
| 2025-05-29 | 20.84 | 21.27 | 20.61 | 21.11 | 21.11 | qfq | 5,770,700 | 121,394,212 | 1.15% |
| 2025-05-28 | 20.40 | 21.47 | 20.14 | 20.87 | 20.87 | qfq | 9,709,700 | 202,109,191 | 2.30% |
| 2025-05-27 | 20.82 | 20.96 | 20.30 | 20.40 | 20.40 | qfq | 10,314,700 | 212,312,823 | -1.78% |
| 2025-05-26 | 19.45 | 21.24 | 19.40 | 20.77 | 20.77 | qfq | 16,816,400 | 349,742,482 | 7.56% |
| 2025-05-23 | 20.00 | 20.00 | 19.20 | 19.31 | 19.31 | qfq | 3,862,500 | 75,593,452 | -3.11% |
| 2025-05-22 | 20.06 | 20.27 | 19.60 | 19.93 | 19.93 | qfq | 3,726,200 | 74,417,772 | -0.70% |
| 2025-05-21 | 20.70 | 20.70 | 19.98 | 20.07 | 20.07 | qfq | 3,923,200 | 79,290,158 | -3.00% |
| 2025-05-20 | 20.29 | 20.88 | 19.92 | 20.69 | 20.69 | qfq | 3,897,500 | 79,950,388 | 2.83% |
| 2025-05-19 | 20.07 | 20.28 | 19.85 | 20.12 | 20.12 | qfq | 1,773,700 | 35,571,410 | 0.25% |
| 2025-05-16 | 19.72 | 20.23 | 19.68 | 20.07 | 20.07 | qfq | 2,549,000 | 51,116,632 | 1.16% |
| 2025-05-15 | 20.70 | 20.71 | 19.72 | 19.84 | 19.84 | qfq | 4,728,900 | 94,697,983 | -4.15% |
| 2025-05-14 | 20.80 | 20.91 | 20.57 | 20.70 | 20.70 | qfq | 3,240,671 | 67,099,759 | -0.58% |
| 2025-05-13 | 21.10 | 21.18 | 20.76 | 20.82 | 20.82 | qfq | 2,207,471 | 46,182,437 | -0.72% |
| 2025-05-12 | 21.01 | 21.14 | 20.74 | 20.97 | 20.97 | qfq | 2,299,900 | 48,124,061 | 0.43% |
| 2025-05-09 | 21.11 | 21.21 | 20.80 | 20.88 | 20.88 | qfq | 3,906,000 | 81,832,242 | -1.56% |
| 2025-05-08 | 20.61 | 21.29 | 20.61 | 21.21 | 21.21 | qfq | 4,556,330 | 95,828,830 | 1.87% |
| 2025-05-07 | 21.72 | 21.76 | 20.60 | 20.82 | 20.82 | qfq | 7,310,300 | 153,378,880 | -3.34% |
| 2025-05-06 | 20.98 | 21.75 | 20.85 | 21.54 | 21.54 | qfq | 5,388,300 | 115,546,704 | 3.86% |
| 2025-04-30 | 20.57 | 21.04 | 20.41 | 20.74 | 20.74 | qfq | 4,647,993 | 96,525,971 | 0.68% |
| 2025-04-29 | 20.29 | 20.81 | 20.04 | 20.60 | 20.60 | qfq | 4,968,700 | 102,120,489 | 2.18% |
| 2025-04-28 | 19.68 | 20.84 | 19.55 | 20.16 | 20.16 | qfq | 8,550,300 | 174,038,586 | 1.20% |
| 2025-04-25 | 19.76 | 20.30 | 19.68 | 19.92 | 19.92 | qfq | 4,517,145 | 90,029,727 | 0.66% |
| 2025-04-24 | 20.66 | 20.68 | 19.67 | 19.79 | 19.79 | qfq | 5,262,700 | 105,326,889 | -4.40% |
| 2025-04-23 | 20.48 | 21.06 | 20.48 | 20.70 | 20.70 | qfq | 3,352,900 | 69,589,996 | 1.12% |
| 2025-04-22 | 20.73 | 21.06 | 20.40 | 20.47 | 20.47 | qfq | 3,504,800 | 72,449,797 | -0.53% |
| 2025-04-21 | 20.30 | 20.62 | 19.88 | 20.58 | 20.58 | qfq | 3,909,300 | 79,483,509 | 1.28% |
| 2025-04-18 | 19.88 | 20.48 | 19.76 | 20.32 | 20.32 | qfq | 3,601,000 | 72,658,611 | 1.85% |
| 2025-04-17 | 19.60 | 20.21 | 19.60 | 19.95 | 19.95 | qfq | 3,254,220 | 64,940,715 | 1.06% |
| 2025-04-16 | 19.75 | 20.13 | 19.32 | 19.74 | 19.74 | qfq | 4,339,000 | 85,693,415 | -1.05% |
| 2025-04-15 | 19.72 | 20.68 | 19.62 | 19.95 | 19.95 | qfq | 7,194,244 | 143,854,980 | 1.17% |
| 2025-04-14 | 18.99 | 20.00 | 18.99 | 19.72 | 19.72 | qfq | 7,641,544 | 149,472,551 | 4.89% |
| 2025-04-11 | 18.93 | 19.17 | 18.75 | 18.80 | 18.80 | qfq | 4,959,200 | 94,113,065 | -0.90% |
| 2025-04-10 | 18.88 | 19.55 | 18.88 | 18.97 | 18.97 | qfq | 6,630,000 | 127,009,176 | 1.93% |
| 2025-04-09 | 18.01 | 18.80 | 17.02 | 18.61 | 18.61 | qfq | 8,567,600 | 156,082,124 | 0.59% |
| 2025-04-08 | 19.10 | 19.90 | 18.01 | 18.50 | 18.50 | qfq | 9,709,184 | 180,180,598 | -7.31% |
| 2025-04-07 | 20.18 | 20.99 | 19.96 | 19.96 | 19.96 | qfq | 3,749,423 | 75,365,539 | -10.01% |
| 2025-04-03 | 21.96 | 22.78 | 21.78 | 22.18 | 22.18 | qfq | 4,543,900 | 101,265,043 | 0.00% |
| 2025-04-02 | 21.88 | 22.50 | 21.81 | 22.18 | 22.18 | qfq | 3,034,071 | 67,432,623 | 1.00% |
| 2025-04-01 | 21.71 | 22.34 | 21.58 | 21.96 | 21.96 | qfq | 4,195,800 | 92,568,611 | 1.10% |
| 2025-03-31 | 22.00 | 22.00 | 21.16 | 21.72 | 21.72 | qfq | 5,277,500 | 113,823,046 | -1.81% |
| 2025-03-28 | 22.26 | 23.05 | 22.10 | 22.12 | 22.12 | qfq | 5,395,971 | 121,385,946 | -0.45% |
| 2025-03-27 | 22.58 | 22.65 | 21.98 | 22.22 | 22.22 | qfq | 3,307,681 | 73,705,090 | -1.68% |
| 2025-03-26 | 22.51 | 22.74 | 22.40 | 22.60 | 22.60 | qfq | 2,913,200 | 65,696,708 | 0.27% |
| 2025-03-25 | 22.89 | 22.90 | 22.22 | 22.54 | 22.54 | qfq | 4,098,523 | 92,316,056 | -1.74% |
| 2025-03-24 | 23.41 | 23.83 | 22.30 | 22.94 | 22.94 | qfq | 6,368,523 | 146,552,298 | -2.01% |
| 2025-03-21 | 23.73 | 24.01 | 23.35 | 23.41 | 23.41 | qfq | 4,484,680 | 105,803,683 | -2.05% |
| 2025-03-20 | 24.69 | 24.69 | 23.80 | 23.90 | 23.90 | qfq | 7,185,300 | 172,943,527 | -3.32% |
| 2025-03-19 | 25.48 | 25.59 | 24.55 | 24.72 | 24.72 | qfq | 6,786,500 | 168,939,792 | -3.21% |
| 2025-03-18 | 26.00 | 26.33 | 25.40 | 25.54 | 25.54 | qfq | 6,970,123 | 179,714,817 | -2.22% |
| 2025-03-17 | 26.90 | 27.33 | 26.02 | 26.12 | 26.12 | qfq | 9,703,500 | 256,979,455 | -2.06% |
| 2025-03-14 | 25.39 | 27.00 | 24.80 | 26.67 | 26.67 | qfq | 16,163,442 | 423,449,676 | 5.17% |
| 2025-03-13 | 25.24 | 25.90 | 24.99 | 25.36 | 25.36 | qfq | 9,939,728 | 252,038,434 | -0.31% |
| 2025-03-12 | 24.28 | 25.80 | 23.95 | 25.44 | 25.44 | qfq | 12,565,700 | 316,113,596 | 5.60% |
| 2025-03-11 | 23.98 | 24.48 | 23.85 | 24.09 | 24.09 | qfq | 4,402,800 | 106,123,046 | -0.95% |
| 2025-03-10 | 25.00 | 25.02 | 24.13 | 24.32 | 24.32 | qfq | 4,950,450 | 121,011,670 | -2.88% |
| 2025-03-07 | 25.00 | 25.50 | 24.80 | 25.04 | 25.04 | qfq | 6,527,400 | 164,155,512 | -0.28% |
| 2025-03-06 | 24.41 | 25.39 | 24.39 | 25.11 | 25.11 | qfq | 11,325,284 | 284,015,239 | 3.98% |
| 2025-03-05 | 24.25 | 24.57 | 23.76 | 24.15 | 24.15 | qfq | 5,581,834 | 134,231,070 | 0.08% |
| 2025-03-04 | 23.16 | 25.00 | 23.16 | 24.13 | 24.13 | qfq | 10,406,000 | 254,052,589 | 0.37% |
| 2025-03-03 | 23.65 | 25.91 | 23.00 | 24.04 | 24.04 | qfq | 16,175,234 | 403,810,949 | 2.08% |
| 2025-02-28 | 24.50 | 24.67 | 23.37 | 23.55 | 23.55 | qfq | 7,239,417 | 173,532,420 | -4.50% |
| 2025-02-27 | 25.18 | 25.64 | 24.15 | 24.66 | 24.66 | qfq | 7,846,180 | 195,052,992 | -1.91% |
| 2025-02-26 | 24.83 | 25.68 | 24.51 | 25.14 | 25.14 | qfq | 8,913,100 | 223,172,938 | 2.65% |
| 2025-02-25 | 23.99 | 25.20 | 23.88 | 24.49 | 24.49 | qfq | 7,228,275 | 177,593,816 | -0.24% |
| 2025-02-24 | 25.47 | 25.49 | 23.94 | 24.55 | 24.55 | qfq | 13,965,767 | 342,572,467 | -4.96% |
| 2025-02-21 | 25.40 | 26.70 | 25.00 | 25.83 | 25.83 | qfq | 17,183,206 | 441,820,139 | 0.94% |
| 2025-02-20 | 25.60 | 26.00 | 25.21 | 25.59 | 25.59 | qfq | 14,989,121 | 383,351,518 | -1.92% |
| 2025-02-19 | 24.62 | 26.23 | 24.56 | 26.09 | 26.09 | qfq | 24,136,570 | 613,746,214 | -1.17% |
| 2025-02-18 | 27.90 | 28.61 | 25.11 | 26.40 | 26.40 | qfq | 36,760,346 | 1,003,443,872 | 1.50% |
| 2025-02-17 | 26.35 | 27.62 | 25.80 | 26.01 | 26.01 | qfq | 34,374,578 | 916,218,103 | 3.58% |
| 2025-02-14 | 22.83 | 25.11 | 22.32 | 25.11 | 25.11 | qfq | 12,239,564 | 291,100,517 | 9.99% |
| 2025-02-13 | 22.95 | 23.17 | 22.35 | 22.83 | 22.83 | qfq | 5,654,090 | 128,635,632 | -1.21% |
| 2025-02-12 | 22.67 | 23.60 | 22.67 | 23.11 | 23.11 | qfq | 8,713,199 | 201,394,817 | 1.58% |
| 2025-02-11 | 22.77 | 23.03 | 22.53 | 22.75 | 22.75 | qfq | 4,598,200 | 104,688,963 | -1.09% |
| 2025-02-10 | 22.48 | 23.10 | 22.10 | 23.00 | 23.00 | qfq | 6,640,700 | 149,667,531 | 2.63% |
| 2025-02-07 | 22.29 | 22.85 | 21.94 | 22.41 | 22.41 | qfq | 5,983,308 | 134,412,417 | -0.18% |
| 2025-02-06 | 22.11 | 22.78 | 22.08 | 22.45 | 22.45 | qfq | 5,282,400 | 118,825,926 | 0.49% |
| 2025-02-05 | 22.00 | 22.68 | 21.76 | 22.34 | 22.34 | qfq | 5,401,500 | 120,025,512 | 2.95% |
| 2025-01-27 | 21.47 | 21.92 | 21.42 | 21.70 | 21.70 | qfq | 3,353,000 | 72,657,726 | 1.73% |
| 2025-01-24 | 21.08 | 21.40 | 20.90 | 21.33 | 21.33 | qfq | 3,033,400 | 64,389,610 | 0.80% |
| 2025-01-23 | 21.48 | 22.10 | 21.11 | 21.16 | 21.16 | qfq | 3,963,010 | 85,534,241 | -0.94% |
| 2025-01-22 | 21.18 | 21.46 | 20.80 | 21.36 | 21.36 | qfq | 3,983,527 | 84,499,273 | -0.09% |
| 2025-01-21 | 20.45 | 21.52 | 20.45 | 21.38 | 21.38 | qfq | 6,166,485 | 129,470,849 | 4.75% |
| 2025-01-20 | 20.39 | 20.68 | 19.59 | 20.41 | 20.41 | qfq | 4,126,200 | 83,551,727 | -0.68% |
| 2025-01-17 | 20.62 | 20.75 | 20.37 | 20.55 | 20.55 | qfq | 1,988,500 | 40,874,154 | -0.72% |
| 2025-01-16 | 20.66 | 20.95 | 20.20 | 20.70 | 20.70 | qfq | 3,445,700 | 71,031,497 | 1.32% |
| 2025-01-15 | 20.30 | 20.69 | 20.15 | 20.43 | 20.43 | qfq | 3,749,700 | 76,601,718 | 0.69% |
| 2025-01-14 | 19.35 | 20.31 | 19.35 | 20.29 | 20.29 | qfq | 4,501,100 | 90,235,371 | 5.13% |
| 2025-01-13 | 19.54 | 19.80 | 19.06 | 19.30 | 19.30 | qfq | 3,710,900 | 72,117,041 | -1.93% |
| 2025-01-10 | 19.69 | 20.80 | 19.55 | 19.68 | 19.68 | qfq | 5,392,900 | 108,631,349 | -0.30% |
| 2025-01-09 | 19.52 | 20.23 | 19.31 | 19.74 | 19.74 | qfq | 4,303,644 | 85,319,535 | 1.23% |
| 2025-01-08 | 19.57 | 19.74 | 19.00 | 19.50 | 19.50 | qfq | 2,729,500 | 53,019,344 | -1.22% |
| 2025-01-07 | 19.25 | 19.81 | 19.25 | 19.74 | 19.74 | qfq | 3,050,600 | 59,725,172 | 2.76% |
| 2025-01-06 | 18.70 | 19.74 | 18.25 | 19.21 | 19.21 | qfq | 4,700,299 | 90,300,534 | 2.73% |
| 2025-01-03 | 19.45 | 19.58 | 18.58 | 18.70 | 18.70 | qfq | 3,866,000 | 73,434,614 | -3.81% |
| 2025-01-02 | 19.88 | 20.06 | 19.24 | 19.44 | 19.44 | qfq | 4,035,000 | 79,395,314 | -2.26% |
| 2024-12-31 | 21.00 | 21.00 | 19.80 | 19.89 | 19.89 | qfq | 4,311,100 | 87,608,734 | -4.83% |
| 2024-12-30 | 20.90 | 21.15 | 20.49 | 20.90 | 20.90 | qfq | 2,910,400 | 60,771,654 | -0.57% |
| 2024-12-27 | 20.68 | 21.35 | 20.41 | 21.02 | 21.02 | qfq | 4,062,500 | 85,484,501 | 1.64% |
| 2024-12-26 | 20.85 | 21.23 | 20.43 | 20.68 | 20.68 | qfq | 4,298,200 | 89,613,664 | -1.52% |
| 2024-12-25 | 21.37 | 21.45 | 20.55 | 21.00 | 21.00 | qfq | 3,583,333 | 75,042,843 | -2.01% |
| 2024-12-24 | 21.56 | 21.85 | 21.00 | 21.43 | 21.43 | qfq | 4,931,700 | 105,526,039 | 0.14% |
| 2024-12-23 | 22.87 | 23.06 | 21.19 | 21.40 | 21.40 | qfq | 7,248,699 | 158,510,282 | -6.30% |
| 2024-12-20 | 22.56 | 23.36 | 22.43 | 22.84 | 22.84 | qfq | 5,418,474 | 124,367,809 | 1.15% |
| 2024-12-19 | 21.96 | 22.70 | 21.75 | 22.58 | 22.58 | qfq | 4,492,700 | 100,162,623 | 0.89% |
| 2024-12-18 | 21.96 | 22.63 | 21.56 | 22.38 | 22.38 | qfq | 5,744,555 | 127,729,818 | 1.82% |
| 2024-12-17 | 23.18 | 23.38 | 21.91 | 21.98 | 21.98 | qfq | 9,557,800 | 213,458,146 | -6.51% |
| 2024-12-16 | 24.05 | 24.48 | 23.22 | 23.51 | 23.51 | qfq | 18,893,387 | 445,975,326 | -5.16% |
| 2024-12-13 | 22.80 | 25.19 | 22.60 | 24.79 | 24.79 | qfq | 22,599,134 | 554,332,551 | 8.25% |
| 2024-12-12 | 22.77 | 23.02 | 22.46 | 22.90 | 22.90 | qfq | 4,588,000 | 104,564,158 | 0.93% |
| 2024-12-11 | 22.70 | 22.85 | 22.22 | 22.69 | 22.69 | qfq | 4,806,400 | 108,392,346 | 1.29% |
| 2024-12-10 | 22.77 | 23.09 | 22.20 | 22.40 | 22.40 | qfq | 6,781,500 | 153,271,618 | 0.58% |
| 2024-12-09 | 22.16 | 22.50 | 21.84 | 22.27 | 22.27 | qfq | 6,654,700 | 147,764,083 | 1.00% |
| 2024-12-06 | 21.32 | 22.09 | 21.06 | 22.05 | 22.05 | qfq | 6,357,904 | 138,199,079 | 3.38% |
| 2024-12-05 | 20.96 | 21.53 | 20.95 | 21.33 | 21.33 | qfq | 4,754,701 | 101,256,597 | 1.86% |
| 2024-12-04 | 21.57 | 21.59 | 20.71 | 20.94 | 20.94 | qfq | 4,059,900 | 85,436,248 | -2.97% |
| 2024-12-03 | 21.77 | 21.87 | 21.20 | 21.58 | 21.58 | qfq | 3,182,300 | 68,555,305 | -0.92% |
| 2024-12-02 | 21.71 | 21.99 | 21.67 | 21.78 | 21.78 | qfq | 4,104,800 | 89,672,643 | 0.37% |
| 2024-11-29 | 21.41 | 22.00 | 20.94 | 21.70 | 21.70 | qfq | 4,857,600 | 104,635,769 | 1.31% |
| 2024-11-28 | 21.55 | 22.25 | 21.26 | 21.42 | 21.42 | qfq | 5,579,300 | 121,672,984 | -0.60% |
| 2024-11-27 | 20.72 | 21.74 | 19.98 | 21.55 | 21.55 | qfq | 5,954,408 | 123,462,143 | 3.06% |
| 2024-11-26 | 21.34 | 22.00 | 20.81 | 20.91 | 20.91 | qfq | 5,355,607 | 114,461,815 | -2.01% |
| 2024-11-25 | 21.45 | 21.46 | 20.41 | 21.34 | 21.34 | qfq | 4,760,599 | 99,781,785 | 1.81% |
| 2024-11-22 | 21.47 | 22.14 | 20.91 | 20.96 | 20.96 | qfq | 5,108,700 | 110,636,413 | -2.96% |
| 2024-11-21 | 21.54 | 21.98 | 21.36 | 21.60 | 21.60 | qfq | 3,892,700 | 84,222,074 | -0.51% |
| 2024-11-20 | 21.15 | 21.89 | 21.10 | 21.71 | 21.71 | qfq | 4,749,794 | 102,157,292 | 2.70% |
| 2024-11-19 | 20.69 | 21.15 | 20.36 | 21.14 | 21.14 | qfq | 4,323,797 | 89,782,688 | 1.93% |
| 2024-11-18 | 22.20 | 22.52 | 20.55 | 20.74 | 20.74 | qfq | 7,727,494 | 162,665,470 | -6.66% |
| 2024-11-15 | 22.68 | 23.45 | 22.19 | 22.22 | 22.22 | qfq | 7,065,799 | 161,543,299 | -2.03% |
| 2024-11-14 | 23.79 | 24.68 | 22.56 | 22.68 | 22.68 | qfq | 7,791,694 | 182,705,253 | -5.34% |
| 2024-11-13 | 23.14 | 24.19 | 22.81 | 23.96 | 23.96 | qfq | 7,863,479 | 185,021,436 | 2.70% |
| 2024-11-12 | 24.18 | 24.41 | 23.04 | 23.33 | 23.33 | qfq | 8,583,900 | 204,610,500 | -3.36% |
| 2024-11-11 | 22.26 | 24.40 | 22.20 | 24.14 | 24.14 | qfq | 9,937,877 | 234,674,068 | 7.53% |
| 2024-11-08 | 22.50 | 22.95 | 21.70 | 22.45 | 22.45 | qfq | 8,337,588 | 185,511,801 | 0.09% |
| 2024-11-07 | 22.00 | 23.06 | 21.80 | 22.43 | 22.43 | qfq | 10,678,700 | 239,542,923 | 1.31% |
| 2024-11-06 | 21.11 | 22.60 | 21.00 | 22.14 | 22.14 | qfq | 11,390,600 | 250,520,375 | 4.88% |
| 2024-11-05 | 20.15 | 21.29 | 20.00 | 21.11 | 21.11 | qfq | 7,526,300 | 155,657,253 | 4.50% |
| 2024-11-04 | 19.63 | 20.46 | 19.56 | 20.20 | 20.20 | qfq | 4,140,095 | 82,896,342 | 2.75% |
| 2024-11-01 | 20.46 | 20.59 | 19.60 | 19.66 | 19.66 | qfq | 6,187,952 | 123,376,164 | -4.28% |
| 2024-10-31 | 20.42 | 20.77 | 20.20 | 20.54 | 20.54 | qfq | 7,282,819 | 149,189,886 | -0.10% |
| 2024-10-30 | 20.60 | 20.93 | 20.20 | 20.56 | 20.56 | qfq | 5,770,600 | 118,062,151 | -0.72% |
| 2024-10-29 | 21.34 | 22.00 | 20.70 | 20.71 | 20.71 | qfq | 10,189,300 | 216,211,008 | -1.89% |
| 2024-10-28 | 20.01 | 21.40 | 19.80 | 21.11 | 21.11 | qfq | 11,991,868 | 249,251,699 | 5.71% |
| 2024-10-25 | 19.35 | 19.97 | 19.31 | 19.97 | 19.97 | qfq | 6,445,562 | 126,994,225 | 3.20% |
| 2024-10-24 | 19.41 | 19.48 | 19.12 | 19.35 | 19.35 | qfq | 3,991,162 | 76,878,573 | -0.62% |
| 2024-10-23 | 19.60 | 19.83 | 19.39 | 19.47 | 19.47 | qfq | 6,634,620 | 130,013,815 | -1.47% |
| 2024-10-22 | 20.00 | 20.60 | 19.64 | 19.76 | 19.76 | qfq | 11,696,284 | 234,437,029 | -0.85% |
| 2024-10-21 | 19.20 | 20.58 | 19.05 | 19.93 | 19.93 | qfq | 13,072,654 | 259,875,435 | 4.45% |
| 2024-10-18 | 18.39 | 19.37 | 18.21 | 19.08 | 19.08 | qfq | 9,407,229 | 178,328,943 | 2.64% |
| 2024-10-17 | 18.79 | 19.05 | 18.50 | 18.59 | 18.59 | qfq | 6,998,900 | 131,500,858 | -2.05% |
| 2024-10-16 | 18.01 | 19.23 | 17.90 | 18.98 | 18.75 | qfq | 10,742,095 | 202,083,366 | 3.89% |
| 2024-10-15 | 18.04 | 19.13 | 17.96 | 18.27 | 18.05 | qfq | 8,984,757 | 167,382,634 | 0.27% |
| 2024-10-14 | 17.81 | 18.27 | 17.70 | 18.22 | 18.00 | qfq | 5,178,307 | 93,250,508 | 2.30% |
| 2024-10-11 | 18.40 | 18.49 | 17.60 | 17.81 | 17.59 | qfq | 7,350,878 | 131,862,253 | -4.14% |
| 2024-10-10 | 18.98 | 19.38 | 18.23 | 18.58 | 18.35 | qfq | 8,243,345 | 154,330,014 | -3.08% |
| 2024-10-09 | 20.34 | 20.40 | 19.17 | 19.17 | 18.94 | qfq | 12,712,500 | 248,218,536 | -10.00% |
| 2024-10-08 | 22.02 | 22.03 | 19.40 | 21.30 | 21.04 | qfq | 17,636,810 | 369,166,741 | 6.29% |
| 2024-09-30 | 19.10 | 20.14 | 18.60 | 20.04 | 19.80 | qfq | 14,608,724 | 284,336,903 | 8.74% |
| 2024-09-27 | 17.81 | 18.58 | 17.60 | 18.43 | 18.21 | qfq | 8,292,500 | 149,846,483 | 5.31% |
| 2024-09-26 | 16.92 | 17.51 | 16.76 | 17.50 | 17.29 | qfq | 8,279,500 | 143,049,578 | 3.86% |
| 2024-09-25 | 16.70 | 17.27 | 16.59 | 16.85 | 16.64 | qfq | 8,959,801 | 151,868,508 | 1.63% |
| 2024-09-24 | 16.04 | 16.58 | 15.82 | 16.58 | 16.38 | qfq | 7,606,418 | 124,070,889 | 4.02% |
| 2024-09-23 | 16.08 | 16.30 | 15.86 | 15.94 | 15.75 | qfq | 3,908,600 | 62,889,934 | -1.48% |
| 2024-09-20 | 16.32 | 16.40 | 16.04 | 16.18 | 15.98 | qfq | 3,749,800 | 60,731,757 | -1.46% |
| 2024-09-19 | 16.05 | 16.54 | 15.90 | 16.42 | 16.22 | qfq | 5,517,500 | 90,071,823 | 2.43% |
| 2024-09-18 | 16.07 | 16.30 | 15.68 | 16.03 | 15.83 | qfq | 4,524,141 | 72,273,315 | -0.56% |
| 2024-09-13 | 16.40 | 16.67 | 16.06 | 16.12 | 15.92 | qfq | 4,772,065 | 77,703,128 | -2.07% |
| 2024-09-12 | 16.65 | 16.74 | 16.28 | 16.46 | 16.26 | qfq | 6,579,400 | 108,551,134 | -1.14% |
| 2024-09-11 | 16.96 | 17.05 | 16.56 | 16.65 | 16.45 | qfq | 8,262,700 | 138,263,044 | -2.97% |
| 2024-09-10 | 16.49 | 17.35 | 16.05 | 17.16 | 16.95 | qfq | 10,583,456 | 176,428,157 | 4.76% |
| 2024-09-09 | 15.74 | 16.78 | 15.54 | 16.38 | 16.18 | qfq | 9,047,300 | 147,819,355 | 2.70% |
| 2024-09-06 | 16.15 | 16.36 | 15.90 | 15.95 | 15.76 | qfq | 4,562,200 | 73,454,072 | -2.03% |
| 2024-09-05 | 15.60 | 16.30 | 15.60 | 16.28 | 16.08 | qfq | 7,730,600 | 124,533,977 | 4.23% |
| 2024-09-04 | 15.68 | 15.91 | 15.53 | 15.62 | 15.43 | qfq | 3,794,899 | 59,504,991 | -1.82% |
| 2024-09-03 | 16.00 | 16.12 | 15.65 | 15.91 | 15.72 | qfq | 6,782,236 | 107,570,104 | -0.25% |
| 2024-09-02 | 15.68 | 16.94 | 15.60 | 15.95 | 15.76 | qfq | 11,906,700 | 194,595,142 | 1.46% |
| 2024-08-30 | 15.32 | 15.90 | 15.12 | 15.72 | 15.53 | qfq | 6,553,918 | 102,214,877 | 2.28% |
| 2024-08-29 | 15.08 | 15.47 | 15.02 | 15.37 | 15.18 | qfq | 2,958,600 | 45,372,640 | 0.65% |
| 2024-08-28 | 15.01 | 15.31 | 14.68 | 15.27 | 15.08 | qfq | 4,210,652 | 63,269,688 | 0.86% |
| 2024-08-27 | 15.32 | 15.73 | 15.04 | 15.14 | 14.96 | qfq | 4,539,252 | 69,867,026 | -1.69% |
| 2024-08-26 | 15.20 | 15.49 | 14.93 | 15.40 | 15.21 | qfq | 3,703,000 | 56,669,520 | 1.25% |
| 2024-08-23 | 15.35 | 15.46 | 15.07 | 15.21 | 15.02 | qfq | 4,364,900 | 66,400,615 | -1.30% |
| 2024-08-22 | 15.96 | 16.22 | 15.33 | 15.41 | 15.22 | qfq | 6,283,352 | 98,358,925 | -3.26% |
| 2024-08-21 | 16.15 | 16.75 | 15.84 | 15.93 | 15.74 | qfq | 7,980,052 | 129,969,908 | -0.69% |
| 2024-08-20 | 16.30 | 16.55 | 15.79 | 16.04 | 15.84 | qfq | 5,894,500 | 94,831,536 | -1.41% |
| 2024-08-19 | 16.25 | 16.46 | 16.00 | 16.27 | 16.07 | qfq | 5,364,900 | 87,026,076 | 0.62% |
| 2024-08-16 | 16.09 | 16.35 | 16.01 | 16.17 | 15.97 | qfq | 6,009,000 | 97,160,601 | -0.31% |
| 2024-08-15 | 15.44 | 16.66 | 15.31 | 16.22 | 16.02 | qfq | 9,447,499 | 151,834,660 | 3.97% |
| 2024-08-14 | 15.19 | 15.88 | 15.16 | 15.60 | 15.41 | qfq | 5,041,100 | 78,490,154 | 2.63% |
| 2024-08-13 | 15.15 | 15.31 | 14.98 | 15.20 | 15.02 | qfq | 3,012,221 | 45,508,346 | -0.07% |
| 2024-08-12 | 15.33 | 15.50 | 15.02 | 15.21 | 15.02 | qfq | 3,586,600 | 54,590,998 | -1.87% |
| 2024-08-09 | 15.92 | 16.03 | 15.47 | 15.50 | 15.31 | qfq | 4,548,900 | 71,493,041 | -2.64% |
| 2024-08-08 | 16.15 | 16.15 | 15.61 | 15.92 | 15.73 | qfq | 4,719,500 | 74,852,930 | -1.73% |
| 2024-08-07 | 15.90 | 16.40 | 15.84 | 16.20 | 16.00 | qfq | 7,053,300 | 113,867,406 | 0.56% |
| 2024-08-06 | 15.60 | 16.45 | 15.50 | 16.11 | 15.91 | qfq | 10,502,500 | 168,164,768 | 4.95% |
| 2024-08-05 | 15.46 | 16.45 | 15.35 | 15.35 | 15.16 | qfq | 8,466,478 | 134,011,530 | -0.71% |
| 2024-08-02 | 15.65 | 15.89 | 15.42 | 15.46 | 15.27 | qfq | 3,396,609 | 53,227,558 | -2.09% |
| 2024-08-01 | 15.98 | 16.10 | 15.76 | 15.79 | 15.60 | qfq | 3,971,800 | 63,037,813 | -1.44% |
| 2024-07-31 | 15.35 | 16.10 | 15.33 | 16.02 | 15.83 | qfq | 5,493,099 | 87,116,423 | 3.62% |
| 2024-07-30 | 15.49 | 15.66 | 15.36 | 15.46 | 15.27 | qfq | 2,896,799 | 44,877,151 | -0.39% |
| 2024-07-29 | 15.48 | 15.80 | 15.13 | 15.52 | 15.33 | qfq | 3,989,099 | 61,651,879 | 0.26% |
| 2024-07-26 | 15.19 | 15.63 | 15.08 | 15.48 | 15.29 | qfq | 3,698,178 | 56,962,629 | 1.84% |
| 2024-07-25 | 14.94 | 15.43 | 14.62 | 15.20 | 15.02 | qfq | 4,459,510 | 67,447,196 | 1.33% |
| 2024-07-24 | 15.50 | 15.68 | 14.88 | 15.00 | 14.82 | qfq | 6,418,600 | 97,686,536 | -3.23% |
| 2024-07-23 | 16.21 | 16.28 | 15.48 | 15.50 | 15.31 | qfq | 7,018,000 | 111,195,969 | -4.56% |
| 2024-07-22 | 15.91 | 16.26 | 15.61 | 16.24 | 16.04 | qfq | 6,659,073 | 106,731,078 | 1.50% |
| 2024-07-19 | 15.52 | 16.16 | 15.43 | 16.00 | 15.81 | qfq | 8,043,364 | 127,289,628 | 1.72% |
| 2024-07-18 | 15.50 | 15.94 | 15.07 | 15.73 | 15.54 | qfq | 10,329,373 | 159,464,681 | -1.99% |
| 2024-07-17 | 15.39 | 16.95 | 15.26 | 16.05 | 15.85 | qfq | 11,311,294 | 183,169,444 | 4.15% |
| 2024-07-16 | 15.33 | 15.63 | 15.08 | 15.41 | 15.22 | qfq | 3,004,000 | 45,976,377 | 0.26% |
| 2024-07-15 | 15.72 | 15.77 | 15.28 | 15.37 | 15.18 | qfq | 3,118,800 | 48,251,347 | -0.84% |
| 2024-07-12 | 15.73 | 16.02 | 15.50 | 15.50 | 15.31 | qfq | 2,864,000 | 45,007,628 | -2.02% |
| 2024-07-11 | 15.61 | 15.85 | 15.50 | 15.82 | 15.63 | qfq | 2,416,768 | 37,976,495 | 2.86% |
| 2024-07-10 | 15.51 | 15.80 | 15.34 | 15.38 | 15.19 | qfq | 2,084,600 | 32,336,185 | -1.85% |
| 2024-07-09 | 15.39 | 15.78 | 15.02 | 15.67 | 15.48 | qfq | 3,003,600 | 46,083,967 | 1.89% |
| 2024-07-08 | 15.85 | 15.88 | 15.35 | 15.38 | 15.19 | qfq | 2,392,600 | 37,121,048 | -3.63% |
| 2024-07-05 | 15.68 | 16.06 | 15.42 | 15.96 | 15.77 | qfq | 2,105,800 | 33,286,682 | 1.85% |
| 2024-07-04 | 16.27 | 16.33 | 15.61 | 15.67 | 15.48 | qfq | 2,242,400 | 35,598,532 | -3.45% |
| 2024-07-03 | 16.49 | 16.55 | 16.11 | 16.23 | 16.03 | qfq | 2,313,200 | 37,595,549 | -1.46% |
| 2024-07-02 | 16.08 | 16.67 | 16.08 | 16.47 | 16.27 | qfq | 3,334,000 | 54,992,789 | 1.60% |
| 2024-07-01 | 16.18 | 16.26 | 15.72 | 16.21 | 16.01 | qfq | 2,844,900 | 45,430,991 | 0.37% |
| 2024-06-28 | 16.24 | 16.62 | 16.09 | 16.15 | 15.95 | qfq | 3,605,200 | 59,094,959 | -1.70% |
| 2024-06-27 | 16.10 | 16.73 | 16.07 | 16.43 | 16.23 | qfq | 4,863,650 | 80,446,907 | -0.48% |
| 2024-06-26 | 15.33 | 16.53 | 15.33 | 16.51 | 16.31 | qfq | 5,176,670 | 82,906,088 | 7.77% |
| 2024-06-25 | 15.52 | 15.65 | 15.16 | 15.32 | 15.13 | qfq | 2,400,100 | 36,814,419 | -0.71% |
| 2024-06-24 | 15.92 | 15.92 | 15.35 | 15.43 | 15.24 | qfq | 2,709,000 | 42,234,945 | -3.26% |
| 2024-06-21 | 16.23 | 16.35 | 15.91 | 15.95 | 15.76 | qfq | 2,047,500 | 32,863,908 | -2.03% |
| 2024-06-20 | 16.64 | 16.78 | 16.24 | 16.28 | 16.08 | qfq | 2,026,000 | 33,310,031 | -2.63% |
| 2024-06-19 | 17.04 | 17.10 | 16.70 | 16.72 | 16.52 | qfq | 1,801,700 | 30,384,063 | -1.59% |
| 2024-06-18 | 17.08 | 17.12 | 16.80 | 16.99 | 16.78 | qfq | 1,953,808 | 33,200,651 | 0.30% |
| 2024-06-17 | 17.65 | 17.65 | 16.87 | 16.94 | 16.73 | qfq | 3,207,644 | 54,812,668 | -2.19% |
| 2024-06-14 | 17.14 | 17.33 | 17.06 | 17.32 | 17.11 | qfq | 2,086,852 | 35,979,519 | 0.93% |
| 2024-06-13 | 17.20 | 17.44 | 17.10 | 17.16 | 16.95 | qfq | 1,809,500 | 31,192,874 | -0.81% |
| 2024-06-12 | 16.77 | 17.33 | 16.66 | 17.30 | 17.09 | qfq | 2,948,000 | 50,579,693 | 3.16% |
| 2024-06-11 | 16.47 | 16.82 | 16.21 | 16.77 | 16.57 | qfq | 2,533,200 | 42,018,051 | 0.78% |
| 2024-06-07 | 16.60 | 16.73 | 16.27 | 16.64 | 16.44 | qfq | 2,408,138 | 39,835,072 | 1.90% |
| 2024-06-06 | 16.89 | 17.14 | 16.16 | 16.33 | 16.13 | qfq | 3,330,950 | 54,811,912 | -3.77% |
| 2024-06-05 | 17.21 | 17.30 | 16.92 | 16.97 | 16.76 | qfq | 2,647,968 | 45,290,663 | -2.47% |
| 2024-06-04 | 17.25 | 17.44 | 17.00 | 17.40 | 17.19 | qfq | 2,657,400 | 45,864,239 | 0.46% |
| 2024-06-03 | 17.87 | 17.88 | 17.15 | 17.32 | 17.11 | qfq | 2,788,181 | 48,430,026 | -2.42% |
| 2024-05-31 | 17.36 | 17.93 | 17.36 | 17.75 | 17.53 | qfq | 2,810,700 | 49,712,627 | 2.31% |
| 2024-05-30 | 17.47 | 17.62 | 17.22 | 17.35 | 17.14 | qfq | 1,926,900 | 33,562,991 | -1.03% |
| 2024-05-29 | 17.22 | 17.80 | 17.22 | 17.53 | 17.32 | qfq | 2,279,304 | 39,967,741 | 0.92% |
| 2024-05-28 | 17.76 | 17.76 | 17.35 | 17.37 | 17.16 | qfq | 1,956,100 | 34,191,056 | -2.20% |
| 2024-05-27 | 17.79 | 17.87 | 17.35 | 17.76 | 17.54 | qfq | 2,431,523 | 42,668,224 | 0.23% |
| 2024-05-24 | 18.01 | 18.12 | 17.68 | 17.72 | 17.50 | qfq | 2,348,623 | 41,934,008 | -1.61% |
| 2024-05-23 | 18.20 | 18.31 | 17.94 | 18.01 | 17.79 | qfq | 2,654,700 | 47,974,971 | -1.85% |
| 2024-05-22 | 18.21 | 18.37 | 18.06 | 18.35 | 18.13 | qfq | 2,752,700 | 50,228,047 | 0.27% |
| 2024-05-21 | 18.45 | 18.61 | 18.12 | 18.30 | 18.08 | qfq | 4,071,048 | 74,943,168 | -0.81% |
| 2024-05-20 | 18.30 | 18.65 | 18.05 | 18.45 | 18.02 | qfq | 3,437,500 | 63,254,247 | 0.38% |
| 2024-05-17 | 18.21 | 18.48 | 18.00 | 18.38 | 17.96 | qfq | 3,625,900 | 66,232,696 | 0.44% |
| 2024-05-16 | 18.51 | 18.77 | 18.08 | 18.30 | 17.88 | qfq | 5,955,750 | 109,527,327 | -0.44% |
| 2024-05-15 | 18.95 | 19.78 | 18.38 | 18.38 | 17.96 | qfq | 9,654,350 | 184,096,853 | -2.23% |
| 2024-05-14 | 18.80 | 19.18 | 18.54 | 18.80 | 18.37 | qfq | 7,803,072 | 146,787,249 | 4.33% |
| 2024-05-13 | 18.35 | 18.40 | 17.90 | 18.02 | 17.60 | qfq | 2,376,150 | 43,044,121 | -2.65% |
| 2024-05-10 | 18.79 | 18.98 | 18.41 | 18.51 | 18.08 | qfq | 2,509,150 | 46,558,871 | -1.28% |
| 2024-05-09 | 18.38 | 18.88 | 18.38 | 18.75 | 18.32 | qfq | 2,882,952 | 53,944,969 | 1.41% |
| 2024-05-08 | 18.94 | 19.00 | 18.40 | 18.49 | 18.06 | qfq | 3,815,550 | 71,221,190 | -2.89% |
| 2024-05-07 | 18.94 | 19.25 | 18.81 | 19.04 | 18.60 | qfq | 4,023,500 | 76,730,622 | 1.22% |
| 2024-05-06 | 19.00 | 19.02 | 18.68 | 18.81 | 18.38 | qfq | 4,355,252 | 81,936,644 | 1.46% |
| 2024-04-30 | 18.59 | 18.70 | 18.15 | 18.54 | 18.11 | qfq | 5,280,527 | 97,396,907 | 0.05% |
| 2024-04-29 | 17.71 | 18.70 | 17.70 | 18.53 | 18.10 | qfq | 7,585,300 | 139,420,959 | 7.23% |
| 2024-04-26 | 16.89 | 17.42 | 16.84 | 17.28 | 16.88 | qfq | 4,238,200 | 72,778,805 | 2.61% |
| 2024-04-25 | 16.87 | 17.08 | 16.73 | 16.84 | 16.45 | qfq | 2,952,300 | 49,936,657 | -0.71% |
| 2024-04-24 | 16.61 | 16.98 | 16.50 | 16.96 | 16.57 | qfq | 4,342,518 | 73,149,840 | 2.17% |
| 2024-04-23 | 16.32 | 16.75 | 16.32 | 16.60 | 16.22 | qfq | 3,621,818 | 60,085,715 | 1.90% |
| 2024-04-22 | 16.10 | 16.54 | 15.75 | 16.29 | 15.91 | qfq | 3,428,300 | 55,614,445 | 0.00% |
| 2024-04-19 | 16.53 | 16.54 | 16.09 | 16.29 | 15.91 | qfq | 3,451,400 | 56,268,022 | -2.04% |
| 2024-04-18 | 16.60 | 17.03 | 16.18 | 16.63 | 16.25 | qfq | 5,641,800 | 93,700,995 | -1.01% |
| 2024-04-17 | 15.99 | 16.95 | 15.99 | 16.80 | 16.41 | qfq | 6,409,800 | 106,426,732 | 7.90% |
| 2024-04-16 | 16.59 | 17.02 | 15.54 | 15.57 | 15.21 | qfq | 5,671,191 | 90,137,086 | -7.43% |
| 2024-04-15 | 17.56 | 17.70 | 16.45 | 16.82 | 16.43 | qfq | 5,579,432 | 94,504,062 | -4.05% |
| 2024-04-12 | 17.83 | 18.03 | 17.49 | 17.53 | 17.12 | qfq | 4,434,442 | 78,437,444 | -2.34% |
| 2024-04-11 | 17.64 | 18.38 | 17.57 | 17.95 | 17.54 | qfq | 5,900,635 | 106,739,446 | -0.06% |
| 2024-04-10 | 19.14 | 19.27 | 17.75 | 17.96 | 17.54 | qfq | 9,393,015 | 171,412,343 | -5.77% |
| 2024-04-09 | 18.03 | 19.59 | 17.91 | 19.06 | 18.62 | qfq | 11,667,310 | 221,157,152 | 7.02% |
| 2024-04-08 | 18.28 | 18.28 | 17.68 | 17.81 | 17.40 | qfq | 4,467,264 | 80,094,812 | -2.68% |
| 2024-04-03 | 19.23 | 19.29 | 18.23 | 18.30 | 17.88 | qfq | 7,248,000 | 133,988,784 | -5.33% |
| 2024-04-02 | 20.25 | 20.26 | 19.11 | 19.33 | 18.88 | qfq | 8,318,810 | 161,853,619 | -4.68% |
| 2024-04-01 | 19.38 | 20.29 | 19.31 | 20.28 | 19.81 | qfq | 6,647,600 | 133,279,538 | 5.02% |
| 2024-03-29 | 20.02 | 20.16 | 18.99 | 19.31 | 18.86 | qfq | 7,419,350 | 143,820,775 | -5.20% |
| 2024-03-28 | 19.30 | 20.61 | 19.22 | 20.37 | 19.90 | qfq | 6,140,564 | 123,835,922 | 4.95% |
| 2024-03-27 | 20.45 | 20.68 | 19.41 | 19.41 | 18.96 | qfq | 6,191,718 | 123,429,534 | -5.91% |
| 2024-03-26 | 21.01 | 21.39 | 20.00 | 20.63 | 20.15 | qfq | 9,255,200 | 191,064,744 | -2.55% |
| 2024-03-25 | 22.25 | 22.78 | 21.14 | 21.17 | 20.68 | qfq | 10,469,635 | 230,871,403 | -4.08% |
| 2024-03-22 | 22.10 | 22.34 | 21.25 | 22.07 | 21.56 | qfq | 11,858,644 | 258,795,261 | 0.36% |
| 2024-03-21 | 22.04 | 22.91 | 21.96 | 21.99 | 21.48 | qfq | 15,686,050 | 349,352,472 | 0.92% |
| 2024-03-20 | 21.45 | 21.98 | 21.30 | 21.79 | 21.29 | qfq | 10,611,802 | 229,893,843 | 1.44% |
| 2024-03-19 | 21.40 | 22.08 | 21.26 | 21.48 | 20.98 | qfq | 13,188,188 | 285,092,673 | 0.61% |
| 2024-03-18 | 20.65 | 21.80 | 20.42 | 21.35 | 20.86 | qfq | 12,662,502 | 267,909,829 | 3.89% |
| 2024-03-15 | 20.61 | 20.69 | 20.20 | 20.55 | 20.08 | qfq | 6,265,700 | 127,767,259 | -0.72% |
| 2024-03-14 | 21.00 | 21.07 | 20.22 | 20.70 | 20.22 | qfq | 12,653,400 | 261,703,301 | -3.41% |
| 2024-03-13 | 20.77 | 22.00 | 20.54 | 21.43 | 20.93 | qfq | 19,351,079 | 412,811,660 | 4.54% |
| 2024-03-12 | 20.66 | 21.00 | 20.22 | 20.50 | 20.03 | qfq | 8,368,279 | 171,942,646 | 0.54% |
| 2024-03-11 | 19.38 | 20.39 | 19.37 | 20.39 | 19.92 | qfq | 7,518,159 | 150,671,641 | 3.35% |
| 2024-03-08 | 19.18 | 19.79 | 19.18 | 19.73 | 19.27 | qfq | 6,012,921 | 117,296,627 | 3.08% |
| 2024-03-07 | 19.97 | 20.13 | 19.11 | 19.14 | 18.70 | qfq | 6,505,874 | 127,112,006 | -4.16% |
| 2024-03-06 | 19.77 | 20.40 | 19.75 | 19.97 | 19.51 | qfq | 6,373,291 | 127,608,115 | 0.60% |
| 2024-03-05 | 20.27 | 20.30 | 19.78 | 19.85 | 19.39 | qfq | 7,053,550 | 141,319,885 | -2.74% |
| 2024-03-04 | 20.30 | 20.46 | 19.75 | 20.41 | 19.94 | qfq | 8,563,769 | 172,547,129 | -0.24% |
| 2024-03-01 | 20.20 | 20.53 | 19.81 | 20.46 | 19.99 | qfq | 11,802,678 | 238,460,352 | 1.29% |
| 2024-02-29 | 18.85 | 20.48 | 18.85 | 20.20 | 19.73 | qfq | 13,285,919 | 264,527,332 | 4.39% |
| 2024-02-28 | 21.40 | 22.16 | 19.31 | 19.35 | 18.90 | qfq | 23,589,991 | 495,125,270 | -7.86% |
| 2024-02-27 | 19.45 | 21.56 | 19.27 | 21.00 | 20.51 | qfq | 18,211,494 | 373,232,843 | 7.14% |
| 2024-02-26 | 19.33 | 20.09 | 19.02 | 19.60 | 19.15 | qfq | 13,296,158 | 259,396,722 | -0.56% |
| 2024-02-23 | 18.59 | 19.81 | 18.57 | 19.71 | 19.25 | qfq | 18,304,734 | 351,320,251 | 5.80% |
| 2024-02-22 | 18.30 | 18.81 | 18.06 | 18.63 | 18.20 | qfq | 17,026,704 | 314,180,148 | 1.09% |
| 2024-02-21 | 18.10 | 19.86 | 17.40 | 18.43 | 18.00 | qfq | 25,125,030 | 468,640,798 | -0.86% |
| 2024-02-20 | 17.68 | 18.59 | 16.80 | 18.59 | 18.16 | qfq | 12,346,676 | 217,429,642 | 10.00% |
| 2024-02-19 | 15.98 | 16.90 | 15.98 | 16.90 | 16.51 | qfq | 2,569,949 | 42,517,375 | 10.03% |
| 2024-02-08 | 14.09 | 15.36 | 13.71 | 15.36 | 15.01 | qfq | 10,841,456 | 157,179,655 | 10.03% |
| 2024-02-07 | 14.90 | 14.94 | 13.72 | 13.96 | 13.64 | qfq | 12,250,375 | 174,904,119 | -7.12% |
| 2024-02-06 | 14.20 | 15.54 | 13.96 | 15.03 | 14.68 | qfq | 9,909,775 | 144,539,868 | -3.09% |
| 2024-02-05 | 17.05 | 17.37 | 15.51 | 15.51 | 15.15 | qfq | 5,682,700 | 89,718,446 | -9.98% |
| 2024-02-02 | 18.04 | 18.86 | 16.66 | 17.23 | 16.83 | qfq | 5,428,000 | 96,459,824 | -5.38% |
| 2024-02-01 | 18.10 | 18.77 | 17.71 | 18.21 | 17.79 | qfq | 5,063,803 | 92,148,859 | -0.16% |
| 2024-01-31 | 19.25 | 19.46 | 18.23 | 18.24 | 17.82 | qfq | 4,746,203 | 89,443,988 | -5.69% |
| 2024-01-30 | 19.96 | 20.27 | 19.28 | 19.34 | 18.89 | qfq | 4,579,700 | 90,656,269 | -5.38% |
| 2024-01-29 | 21.28 | 21.31 | 20.43 | 20.44 | 19.97 | qfq | 4,040,362 | 83,553,329 | -4.13% |
| 2024-01-26 | 21.29 | 22.10 | 21.02 | 21.32 | 20.83 | qfq | 5,512,162 | 118,626,662 | 0.38% |
| 2024-01-25 | 20.42 | 21.30 | 20.03 | 21.24 | 20.75 | qfq | 4,728,400 | 98,523,744 | 3.56% |
| 2024-01-24 | 20.42 | 20.68 | 19.82 | 20.51 | 20.04 | qfq | 3,997,682 | 80,804,158 | 0.05% |
| 2024-01-23 | 19.56 | 20.66 | 19.54 | 20.50 | 20.03 | qfq | 5,113,836 | 103,101,260 | 4.33% |
| 2024-01-22 | 21.33 | 21.54 | 19.54 | 19.65 | 19.20 | qfq | 5,082,800 | 104,010,470 | -8.09% |
| 2024-01-19 | 21.08 | 22.08 | 21.08 | 21.38 | 20.89 | qfq | 5,983,626 | 129,503,380 | 1.66% |
| 2024-01-18 | 20.96 | 21.40 | 20.44 | 21.03 | 20.54 | qfq | 4,092,000 | 85,120,226 | -0.28% |
| 2024-01-17 | 21.66 | 21.74 | 21.07 | 21.09 | 20.60 | qfq | 2,632,200 | 56,349,250 | -2.63% |
| 2024-01-16 | 21.91 | 21.95 | 21.32 | 21.66 | 21.16 | qfq | 2,168,200 | 46,745,426 | -1.23% |
| 2024-01-15 | 22.00 | 22.22 | 21.65 | 21.93 | 21.42 | qfq | 2,213,260 | 48,646,469 | -0.68% |
| 2024-01-12 | 22.35 | 22.67 | 22.05 | 22.08 | 21.57 | qfq | 2,184,300 | 48,666,016 | -2.17% |
| 2024-01-11 | 21.80 | 22.65 | 21.73 | 22.57 | 22.05 | qfq | 3,648,400 | 81,401,599 | 2.97% |
| 2024-01-10 | 22.20 | 22.41 | 21.83 | 21.92 | 21.41 | qfq | 3,252,100 | 71,553,103 | -2.06% |
| 2024-01-09 | 22.40 | 22.91 | 22.15 | 22.38 | 21.86 | qfq | 3,248,000 | 72,879,098 | -0.40% |
| 2024-01-08 | 23.02 | 23.02 | 22.39 | 22.47 | 21.95 | qfq | 3,376,900 | 76,566,585 | -1.96% |
| 2024-01-05 | 23.25 | 23.29 | 22.80 | 22.92 | 22.39 | qfq | 2,992,200 | 68,898,269 | -1.67% |
| 2024-01-04 | 23.35 | 23.60 | 22.86 | 23.31 | 22.77 | qfq | 4,059,467 | 94,252,250 | -0.55% |
| 2024-01-03 | 23.00 | 24.00 | 22.68 | 23.44 | 22.90 | qfq | 6,276,117 | 147,624,469 | 1.87% |
| 2024-01-02 | 23.11 | 23.65 | 22.95 | 23.01 | 22.48 | qfq | 5,656,860 | 131,708,416 | 0.13% |
| 2023-12-29 | 22.18 | 23.24 | 22.18 | 22.98 | 22.45 | qfq | 5,118,486 | 116,630,839 | 3.14% |
| 2023-12-28 | 21.68 | 22.40 | 21.18 | 22.28 | 21.77 | qfq | 6,069,734 | 133,064,899 | 2.20% |
| 2023-12-27 | 22.20 | 22.86 | 21.78 | 21.80 | 21.30 | qfq | 6,545,400 | 144,707,343 | 0.05% |
| 2023-12-26 | 21.78 | 22.95 | 21.43 | 21.79 | 21.29 | qfq | 9,480,100 | 208,579,558 | 1.11% |
| 2023-12-25 | 22.00 | 22.00 | 20.74 | 21.55 | 21.05 | qfq | 15,019,060 | 317,503,448 | -6.47% |
| 2023-12-22 | 25.55 | 25.66 | 23.04 | 23.04 | 22.51 | qfq | 6,145,500 | 147,965,232 | -10.00% |
| 2023-12-21 | 24.91 | 25.81 | 24.80 | 25.60 | 25.01 | qfq | 5,149,357 | 130,370,667 | 1.51% |
| 2023-12-20 | 26.07 | 26.32 | 25.00 | 25.22 | 24.64 | qfq | 4,467,800 | 114,100,493 | -3.41% |
| 2023-12-19 | 25.61 | 26.33 | 25.58 | 26.11 | 25.51 | qfq | 4,642,183 | 120,909,606 | 1.01% |
| 2023-12-18 | 26.71 | 26.87 | 25.74 | 25.85 | 25.25 | qfq | 5,754,500 | 150,309,255 | -3.15% |
| 2023-12-15 | 26.76 | 27.07 | 26.10 | 26.69 | 26.07 | qfq | 6,306,425 | 168,449,103 | 0.38% |
| 2023-12-14 | 26.76 | 27.10 | 26.55 | 26.59 | 25.98 | qfq | 5,715,200 | 153,450,704 | -0.30% |
| 2023-12-13 | 27.00 | 27.32 | 26.59 | 26.67 | 26.05 | qfq | 7,933,950 | 213,846,262 | -1.84% |
| 2023-12-12 | 27.39 | 27.72 | 26.93 | 27.17 | 26.54 | qfq | 13,169,605 | 360,069,257 | -0.29% |
| 2023-12-11 | 26.59 | 27.37 | 26.08 | 27.25 | 26.62 | qfq | 14,629,743 | 391,542,168 | 2.48% |
| 2023-12-08 | 26.99 | 28.25 | 26.42 | 26.59 | 25.98 | qfq | 16,712,844 | 452,828,898 | -1.23% |
| 2023-12-07 | 25.99 | 27.63 | 25.99 | 26.92 | 26.30 | qfq | 14,702,634 | 391,457,763 | 4.02% |
| 2023-12-06 | 24.84 | 26.80 | 24.39 | 25.88 | 25.28 | qfq | 7,994,243 | 204,480,932 | 3.69% |
| 2023-12-05 | 26.00 | 26.04 | 24.94 | 24.96 | 24.38 | qfq | 4,506,000 | 114,252,957 | -4.40% |
| 2023-12-04 | 26.00 | 26.42 | 25.91 | 26.11 | 25.51 | qfq | 6,318,300 | 165,044,553 | 0.12% |
| 2023-12-01 | 24.43 | 26.25 | 24.43 | 26.08 | 25.48 | qfq | 8,827,812 | 225,428,229 | 6.93% |
| 2023-11-30 | 24.88 | 24.95 | 24.21 | 24.39 | 23.83 | qfq | 2,597,600 | 63,480,818 | -1.30% |
| 2023-11-29 | 25.07 | 25.15 | 24.68 | 24.71 | 24.14 | qfq | 2,560,600 | 63,632,758 | -1.83% |
| 2023-11-28 | 25.11 | 25.25 | 24.68 | 25.17 | 24.59 | qfq | 2,829,600 | 70,821,665 | 0.32% |
| 2023-11-27 | 25.05 | 25.81 | 25.03 | 25.09 | 24.51 | qfq | 4,554,200 | 115,170,188 | -0.91% |
| 2023-11-24 | 25.94 | 26.18 | 25.18 | 25.32 | 24.73 | qfq | 4,333,090 | 110,476,630 | -2.39% |
| 2023-11-23 | 26.01 | 26.14 | 25.53 | 25.94 | 25.34 | qfq | 3,699,100 | 95,549,465 | -0.73% |
| 2023-11-22 | 26.04 | 26.61 | 26.00 | 26.13 | 25.53 | qfq | 4,284,500 | 112,603,868 | -0.38% |
| 2023-11-21 | 26.41 | 26.65 | 26.15 | 26.23 | 25.62 | qfq | 4,226,000 | 111,730,112 | -0.53% |
| 2023-11-20 | 26.13 | 26.49 | 25.82 | 26.37 | 25.76 | qfq | 4,585,900 | 120,122,851 | 1.03% |
| 2023-11-17 | 25.99 | 26.28 | 25.84 | 26.10 | 25.50 | qfq | 3,779,100 | 98,294,215 | 0.38% |
| 2023-11-16 | 26.00 | 26.35 | 25.91 | 26.00 | 25.40 | qfq | 4,061,700 | 106,059,740 | -0.31% |
| 2023-11-15 | 26.57 | 26.76 | 26.00 | 26.08 | 25.48 | qfq | 6,147,100 | 161,212,181 | -1.58% |
| 2023-11-14 | 26.31 | 26.68 | 26.30 | 26.50 | 25.89 | qfq | 4,895,500 | 129,608,898 | -0.04% |
| 2023-11-13 | 26.45 | 26.83 | 26.34 | 26.51 | 25.90 | qfq | 4,972,600 | 132,043,541 | 0.53% |
| 2023-11-10 | 26.58 | 26.88 | 26.12 | 26.37 | 25.76 | qfq | 6,155,100 | 162,470,880 | -1.24% |
| 2023-11-09 | 27.50 | 27.92 | 26.62 | 26.70 | 26.08 | qfq | 9,686,200 | 261,970,612 | -1.87% |
| 2023-11-08 | 26.50 | 27.57 | 26.26 | 27.21 | 26.58 | qfq | 13,241,100 | 358,097,037 | 2.25% |
| 2023-11-07 | 26.55 | 26.76 | 25.82 | 26.61 | 26.00 | qfq | 9,414,500 | 247,414,126 | 0.60% |
| 2023-11-06 | 25.09 | 26.80 | 25.04 | 26.45 | 25.84 | qfq | 11,507,597 | 299,867,584 | 5.25% |
| 2023-11-03 | 24.63 | 25.30 | 24.10 | 25.13 | 24.55 | qfq | 9,880,890 | 245,638,777 | 0.84% |
| 2023-11-02 | 24.29 | 25.48 | 24.20 | 24.92 | 24.34 | qfq | 13,401,584 | 334,792,396 | 2.55% |
| 2023-11-01 | 24.15 | 25.20 | 23.97 | 24.30 | 23.74 | qfq | 7,335,732 | 180,849,268 | 0.62% |
| 2023-10-31 | 24.40 | 24.80 | 24.00 | 24.15 | 23.59 | qfq | 4,426,900 | 107,664,556 | -1.35% |
| 2023-10-30 | 23.95 | 24.64 | 23.94 | 24.48 | 23.91 | qfq | 4,376,257 | 106,423,071 | 1.32% |
| 2023-10-27 | 23.87 | 24.19 | 23.44 | 24.16 | 23.60 | qfq | 4,557,790 | 108,893,966 | 2.20% |
| 2023-10-26 | 23.72 | 23.81 | 23.43 | 23.64 | 23.09 | qfq | 3,168,662 | 74,768,646 | -0.84% |
| 2023-10-25 | 24.16 | 24.50 | 23.82 | 23.84 | 23.29 | qfq | 3,769,800 | 90,811,635 | -0.42% |
| 2023-10-24 | 23.54 | 24.22 | 23.47 | 23.94 | 23.39 | qfq | 4,335,660 | 103,847,398 | 2.31% |
| 2023-10-23 | 24.03 | 24.15 | 23.28 | 23.40 | 22.86 | qfq | 3,897,100 | 92,446,832 | -2.58% |
| 2023-10-20 | 24.48 | 24.88 | 23.97 | 24.02 | 23.46 | qfq | 3,579,600 | 86,998,024 | -2.24% |
| 2023-10-19 | 24.25 | 25.05 | 24.25 | 24.57 | 24.00 | qfq | 5,270,000 | 130,506,145 | 0.53% |
| 2023-10-18 | 24.91 | 25.00 | 24.38 | 24.44 | 23.88 | qfq | 4,593,200 | 112,705,425 | -2.36% |
| 2023-10-17 | 25.36 | 25.50 | 24.80 | 25.03 | 24.45 | qfq | 3,738,528 | 93,613,747 | -0.95% |
| 2023-10-16 | 25.80 | 25.99 | 25.04 | 25.27 | 24.69 | qfq | 4,873,760 | 123,689,535 | -2.05% |
| 2023-10-13 | 26.34 | 26.43 | 25.72 | 25.80 | 25.20 | qfq | 4,869,500 | 126,506,843 | -2.24% |
| 2023-10-12 | 26.95 | 27.05 | 26.24 | 26.39 | 25.78 | qfq | 5,459,000 | 144,373,685 | -1.90% |
| 2023-10-11 | 26.52 | 27.24 | 26.31 | 26.90 | 26.28 | qfq | 5,654,100 | 151,842,038 | 0.67% |
| 2023-10-10 | 27.08 | 27.10 | 26.40 | 26.72 | 26.10 | qfq | 5,334,600 | 141,994,739 | 0.00% |
| 2023-10-09 | 27.50 | 27.52 | 26.36 | 26.72 | 26.10 | qfq | 8,590,122 | 229,911,389 | -3.15% |
| 2023-09-28 | 27.86 | 28.24 | 27.49 | 27.59 | 26.95 | qfq | 6,676,335 | 185,420,102 | -1.00% |
| 2023-09-27 | 28.20 | 28.44 | 27.87 | 27.87 | 27.23 | qfq | 7,231,986 | 203,446,839 | -1.66% |
| 2023-09-26 | 28.28 | 29.00 | 28.24 | 28.34 | 27.69 | qfq | 8,115,100 | 232,176,422 | 0.14% |
| 2023-09-25 | 28.97 | 29.29 | 28.16 | 28.30 | 27.65 | qfq | 8,280,600 | 236,993,193 | -2.75% |
| 2023-09-22 | 27.75 | 29.78 | 27.70 | 29.10 | 28.43 | qfq | 13,335,280 | 387,155,538 | 4.11% |
| 2023-09-21 | 28.20 | 28.34 | 27.69 | 27.95 | 27.30 | qfq | 6,285,547 | 175,450,476 | -1.41% |
| 2023-09-20 | 29.16 | 29.55 | 28.30 | 28.35 | 27.69 | qfq | 7,909,518 | 227,109,247 | -3.37% |
| 2023-09-19 | 29.35 | 30.05 | 29.18 | 29.34 | 28.66 | qfq | 6,747,000 | 199,344,131 | -0.88% |
| 2023-09-18 | 28.81 | 30.37 | 28.68 | 29.60 | 28.92 | qfq | 9,720,970 | 288,972,900 | 2.46% |
| 2023-09-15 | 29.00 | 29.48 | 28.60 | 28.89 | 28.22 | qfq | 6,713,492 | 194,690,549 | -0.82% |
| 2023-09-14 | 31.00 | 31.04 | 29.04 | 29.13 | 28.46 | qfq | 14,015,911 | 415,517,990 | -6.42% |
| 2023-09-13 | 30.60 | 31.59 | 30.30 | 31.13 | 30.41 | qfq | 10,581,975 | 328,214,575 | 0.55% |
| 2023-09-12 | 32.31 | 32.39 | 30.90 | 30.96 | 30.24 | qfq | 14,415,596 | 452,517,250 | -5.03% |
| 2023-09-11 | 33.00 | 33.77 | 32.27 | 32.60 | 31.85 | qfq | 17,186,533 | 564,329,891 | -3.69% |
| 2023-09-08 | 35.50 | 36.29 | 33.82 | 33.85 | 33.07 | qfq | 28,954,786 | 997,487,337 | -9.93% |
| 2023-09-07 | 38.56 | 40.68 | 36.91 | 37.58 | 36.71 | qfq | 34,226,708 | 1,338,110,050 | 1.62% |
| 2023-09-06 | 37.14 | 37.45 | 36.05 | 36.98 | 36.13 | qfq | 22,153,927 | 813,298,494 | -2.74% |
| 2023-09-05 | 35.10 | 39.18 | 34.63 | 38.02 | 37.14 | qfq | 29,973,700 | 1,100,445,824 | 6.74% |
| 2023-09-04 | 34.30 | 36.08 | 34.11 | 35.62 | 34.80 | qfq | 22,537,538 | 793,162,894 | 1.77% |
| 2023-09-01 | 32.86 | 36.16 | 31.95 | 35.00 | 34.19 | qfq | 19,931,749 | 683,242,449 | 5.45% |
| 2023-08-31 | 32.36 | 34.97 | 31.84 | 33.19 | 32.42 | qfq | 12,624,109 | 422,699,754 | 1.04% |
| 2023-08-30 | 32.20 | 33.01 | 31.93 | 32.85 | 32.09 | qfq | 5,545,101 | 180,521,281 | 1.92% |
| 2023-08-29 | 30.81 | 32.45 | 30.76 | 32.23 | 31.49 | qfq | 6,573,600 | 208,528,936 | 4.95% |
| 2023-08-28 | 32.00 | 32.21 | 30.56 | 30.71 | 30.00 | qfq | 4,506,000 | 140,400,437 | 0.23% |
| 2023-08-25 | 31.90 | 31.90 | 30.38 | 30.64 | 29.93 | qfq | 5,070,622 | 157,249,409 | -4.34% |
| 2023-08-24 | 31.16 | 32.69 | 31.16 | 32.03 | 31.29 | qfq | 6,512,122 | 208,079,766 | 3.72% |
| 2023-08-23 | 32.03 | 32.03 | 30.85 | 30.88 | 30.17 | qfq | 4,009,300 | 125,706,490 | -3.86% |
| 2023-08-22 | 31.57 | 32.47 | 31.18 | 32.12 | 31.38 | qfq | 6,022,837 | 191,965,554 | 2.46% |
| 2023-08-21 | 30.89 | 32.60 | 30.89 | 31.35 | 30.63 | qfq | 4,003,962 | 127,117,021 | 0.06% |
| 2023-08-18 | 32.29 | 32.59 | 31.25 | 31.33 | 30.61 | qfq | 2,894,600 | 91,947,958 | -3.15% |
| 2023-08-17 | 31.64 | 32.72 | 31.50 | 32.35 | 31.60 | qfq | 3,748,783 | 121,058,604 | 1.83% |
| 2023-08-16 | 32.65 | 32.88 | 31.71 | 31.77 | 31.04 | qfq | 3,511,342 | 112,598,543 | -2.64% |
| 2023-08-15 | 33.18 | 33.35 | 32.45 | 32.63 | 31.88 | qfq | 3,312,736 | 108,836,683 | -2.16% |
| 2023-08-14 | 32.43 | 33.46 | 32.06 | 33.35 | 32.58 | qfq | 6,212,009 | 204,063,750 | 2.93% |
| 2023-08-11 | 32.79 | 33.80 | 32.39 | 32.40 | 31.65 | qfq | 4,343,662 | 143,224,003 | -1.52% |
| 2023-08-10 | 32.97 | 33.67 | 32.69 | 32.90 | 32.14 | qfq | 3,387,728 | 112,159,303 | -0.63% |
| 2023-08-09 | 34.11 | 34.34 | 32.91 | 33.11 | 32.34 | qfq | 4,644,252 | 155,325,245 | -3.47% |
| 2023-08-08 | 34.48 | 35.23 | 34.20 | 34.30 | 33.51 | qfq | 4,349,400 | 150,924,572 | -1.63% |
| 2023-08-07 | 34.61 | 36.12 | 34.59 | 34.87 | 34.06 | qfq | 8,704,700 | 307,085,052 | 0.84% |
| 2023-08-04 | 33.60 | 34.75 | 33.56 | 34.58 | 33.78 | qfq | 4,269,400 | 146,540,640 | 3.07% |
| 2023-08-03 | 33.80 | 34.36 | 33.44 | 33.55 | 32.77 | qfq | 2,524,438 | 85,226,120 | -1.03% |
| 2023-08-02 | 34.24 | 34.39 | 33.71 | 33.90 | 33.12 | qfq | 2,864,734 | 97,269,973 | -1.51% |
| 2023-08-01 | 33.98 | 34.66 | 33.70 | 34.42 | 33.62 | qfq | 3,942,700 | 134,922,905 | 0.50% |
| 2023-07-31 | 33.40 | 34.65 | 32.87 | 34.25 | 33.46 | qfq | 6,200,609 | 211,668,893 | 3.22% |
| 2023-07-28 | 33.43 | 33.67 | 33.00 | 33.18 | 32.41 | qfq | 3,468,700 | 115,538,282 | -1.10% |
| 2023-07-27 | 33.81 | 34.22 | 33.40 | 33.55 | 32.77 | qfq | 3,455,100 | 116,869,314 | -1.06% |
| 2023-07-26 | 34.83 | 34.83 | 33.56 | 33.91 | 33.13 | qfq | 4,752,782 | 161,555,601 | -2.36% |
| 2023-07-25 | 35.18 | 35.26 | 34.14 | 34.73 | 33.93 | qfq | 4,788,900 | 166,564,872 | 0.81% |
| 2023-07-24 | 34.57 | 35.32 | 34.17 | 34.45 | 33.65 | qfq | 3,898,100 | 135,117,555 | 0.23% |
| 2023-07-21 | 34.32 | 35.24 | 34.13 | 34.37 | 33.58 | qfq | 5,354,143 | 185,252,711 | 0.35% |
| 2023-07-20 | 35.67 | 35.83 | 34.00 | 34.25 | 33.46 | qfq | 7,305,645 | 253,186,777 | -3.44% |
| 2023-07-19 | 35.50 | 36.15 | 35.31 | 35.47 | 34.65 | qfq | 4,291,641 | 152,887,760 | 0.14% |
| 2023-07-18 | 36.04 | 36.45 | 35.26 | 35.42 | 34.60 | qfq | 6,339,904 | 226,343,068 | -2.07% |
| 2023-07-17 | 37.15 | 37.15 | 35.96 | 36.17 | 35.33 | qfq | 5,764,338 | 209,834,431 | -3.65% |