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
日盈电子603286.SH
最近收盘价43.282026-07-17
最近交易日2026-07-17
成交量（股）3,464,500
成交额（元）155,431,861
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 |
|---|---|---|---|---|---|---|---|
| 2025-04-30 | 2025-05-09 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.03 | — | — | — | 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 | 47.78 | 47.80 | 42.90 | 43.28 | 43.28 | qfq | 3,464,500 | 155,431,861 | -8.88% |
| 2026-07-16 | 47.88 | 49.25 | 47.11 | 47.50 | 47.50 | qfq | 2,750,800 | 132,248,010 | -1.64% |
| 2026-07-15 | 50.43 | 50.89 | 47.74 | 48.29 | 48.29 | qfq | 3,233,600 | 157,859,835 | -3.30% |
| 2026-07-14 | 51.14 | 52.50 | 48.58 | 49.94 | 49.94 | qfq | 3,907,200 | 195,213,397 | -2.29% |
| 2026-07-13 | 52.60 | 55.00 | 50.20 | 51.11 | 51.11 | qfq | 6,532,700 | 340,693,019 | -4.77% |
| 2026-07-10 | 50.44 | 53.67 | 49.50 | 53.67 | 53.67 | qfq | 3,884,900 | 200,099,297 | 10.00% |
| 2026-07-09 | 49.90 | 49.90 | 46.68 | 48.79 | 48.79 | qfq | 4,435,100 | 214,166,835 | 0.00% |
| 2026-07-08 | 54.03 | 54.20 | 48.79 | 48.79 | 48.79 | qfq | 5,499,350 | 278,880,429 | -8.80% |
| 2026-07-07 | 54.57 | 58.31 | 53.20 | 53.50 | 53.50 | qfq | 8,000,950 | 444,156,135 | -1.96% |
| 2026-07-06 | 56.93 | 59.58 | 54.23 | 54.57 | 54.57 | qfq | 10,396,299 | 584,830,817 | -4.20% |
| 2026-07-03 | 53.85 | 56.96 | 53.33 | 56.96 | 56.96 | qfq | 7,167,320 | 395,752,296 | 10.00% |
| 2026-07-02 | 49.40 | 51.78 | 49.11 | 51.78 | 51.78 | qfq | 2,862,149 | 146,661,351 | 10.01% |
| 2026-07-01 | 45.63 | 48.68 | 45.63 | 47.07 | 47.07 | qfq | 4,367,750 | 207,114,727 | 3.16% |
| 2026-06-30 | 44.80 | 46.58 | 43.71 | 45.63 | 45.63 | qfq | 4,255,900 | 193,361,034 | 3.68% |
| 2026-06-29 | 45.50 | 45.53 | 42.00 | 44.01 | 44.01 | qfq | 4,513,100 | 197,647,056 | -2.85% |
| 2026-06-26 | 47.73 | 47.82 | 45.28 | 45.30 | 45.30 | qfq | 3,223,880 | 149,204,487 | -6.50% |
| 2026-06-25 | 49.86 | 50.08 | 48.00 | 48.45 | 48.45 | qfq | 4,098,200 | 199,651,793 | -3.39% |
| 2026-06-24 | 51.98 | 51.99 | 49.50 | 50.15 | 50.15 | qfq | 3,370,400 | 169,638,681 | -3.54% |
| 2026-06-23 | 51.25 | 53.68 | 50.00 | 51.99 | 51.99 | qfq | 5,192,900 | 271,880,647 | 2.91% |
| 2026-06-22 | 52.50 | 53.22 | 49.50 | 50.52 | 50.52 | qfq | 6,223,516 | 315,506,443 | -5.36% |
| 2026-06-18 | 57.09 | 57.30 | 52.00 | 53.38 | 53.38 | qfq | 6,904,800 | 372,605,168 | -5.72% |
| 2026-06-17 | 56.41 | 59.48 | 55.66 | 56.62 | 56.62 | qfq | 4,980,850 | 285,217,012 | -0.12% |
| 2026-06-16 | 55.97 | 58.57 | 54.60 | 56.69 | 56.69 | qfq | 4,982,415 | 282,970,480 | 0.91% |
| 2026-06-15 | 55.90 | 57.99 | 55.70 | 56.18 | 56.18 | qfq | 3,825,750 | 216,552,020 | 3.37% |
| 2026-06-12 | 55.12 | 59.25 | 54.02 | 54.35 | 54.35 | qfq | 3,351,888 | 187,436,585 | 0.13% |
| 2026-06-11 | 56.13 | 56.33 | 53.44 | 54.28 | 54.28 | qfq | 3,120,796 | 169,923,639 | -4.10% |
| 2026-06-10 | 60.27 | 60.27 | 56.06 | 56.60 | 56.60 | qfq | 3,211,697 | 184,531,905 | -6.40% |
| 2026-06-09 | 60.62 | 61.00 | 57.89 | 60.47 | 60.47 | qfq | 4,069,496 | 242,233,745 | 0.73% |
| 2026-06-08 | 59.90 | 62.37 | 58.50 | 60.03 | 60.03 | qfq | 5,182,450 | 315,611,360 | -1.53% |
| 2026-06-05 | 59.99 | 62.01 | 57.66 | 60.96 | 60.96 | qfq | 7,695,300 | 461,684,166 | 2.21% |
| 2026-06-04 | 54.22 | 59.64 | 53.12 | 59.64 | 59.64 | qfq | 5,794,100 | 328,376,960 | 10.00% |
| 2026-06-03 | 55.25 | 56.31 | 53.50 | 54.22 | 54.22 | qfq | 4,053,005 | 224,179,149 | -0.48% |
| 2026-06-02 | 55.90 | 57.34 | 54.19 | 54.48 | 54.48 | qfq | 3,046,000 | 167,743,304 | -2.66% |
| 2026-06-01 | 55.49 | 57.76 | 55.49 | 55.97 | 55.97 | qfq | 4,098,800 | 231,832,396 | 1.10% |
| 2026-05-29 | 61.54 | 62.08 | 55.36 | 55.36 | 55.36 | qfq | 5,190,700 | 299,930,988 | -10.00% |
| 2026-05-28 | 64.11 | 64.67 | 60.18 | 61.51 | 61.51 | qfq | 4,403,800 | 271,582,822 | -4.78% |
| 2026-05-27 | 67.60 | 67.80 | 63.74 | 64.60 | 64.60 | qfq | 4,498,600 | 293,778,859 | -4.79% |
| 2026-05-26 | 70.01 | 71.08 | 66.50 | 67.85 | 67.85 | qfq | 5,711,338 | 392,139,558 | -4.13% |
| 2026-05-25 | 70.33 | 72.20 | 69.93 | 70.77 | 70.77 | qfq | 4,699,431 | 333,052,784 | 0.68% |
| 2026-05-22 | 68.36 | 71.80 | 66.30 | 70.29 | 70.29 | qfq | 6,861,299 | 478,271,640 | 2.84% |
| 2026-05-21 | 66.50 | 70.86 | 66.50 | 68.35 | 68.35 | qfq | 7,679,700 | 527,686,194 | 2.95% |
| 2026-05-20 | 67.08 | 68.26 | 66.00 | 66.39 | 66.39 | qfq | 3,554,400 | 237,488,959 | -1.62% |
| 2026-05-19 | 67.93 | 70.40 | 67.35 | 67.48 | 67.48 | qfq | 3,560,358 | 243,110,457 | -0.04% |
| 2026-05-18 | 67.08 | 68.51 | 66.78 | 67.51 | 67.51 | qfq | 4,884,250 | 330,197,612 | -1.76% |
| 2026-05-15 | 68.50 | 71.60 | 65.81 | 68.72 | 68.72 | qfq | 7,176,850 | 496,118,761 | 0.29% |
| 2026-05-14 | 69.18 | 71.17 | 68.50 | 68.52 | 68.52 | qfq | 4,386,000 | 305,449,124 | -1.42% |
| 2026-05-13 | 66.50 | 70.47 | 65.60 | 69.51 | 69.51 | qfq | 5,528,600 | 379,686,629 | 3.89% |
| 2026-05-12 | 68.00 | 68.53 | 66.50 | 66.91 | 66.91 | qfq | 3,525,300 | 237,049,268 | -2.08% |
| 2026-05-11 | 70.00 | 70.00 | 67.68 | 68.33 | 68.33 | qfq | 5,179,582 | 353,256,695 | -1.19% |
| 2026-05-08 | 68.00 | 71.60 | 67.18 | 69.15 | 69.15 | qfq | 5,613,650 | 391,927,304 | 1.39% |
| 2026-05-07 | 65.35 | 69.49 | 64.80 | 68.20 | 68.20 | qfq | 5,312,400 | 360,295,740 | 4.35% |
| 2026-05-06 | 64.32 | 67.48 | 64.31 | 65.36 | 65.36 | qfq | 3,524,500 | 233,067,979 | 1.30% |
| 2026-04-30 | 60.40 | 65.66 | 60.40 | 64.52 | 64.52 | qfq | 5,039,600 | 320,415,765 | 6.57% |
| 2026-04-29 | 60.23 | 61.30 | 59.79 | 60.54 | 60.54 | qfq | 2,878,100 | 174,261,056 | 0.51% |
| 2026-04-28 | 61.32 | 62.78 | 59.86 | 60.23 | 60.23 | qfq | 4,041,700 | 247,468,092 | -1.78% |
| 2026-04-27 | 61.10 | 62.36 | 60.55 | 61.32 | 61.32 | qfq | 2,870,900 | 176,802,075 | 0.38% |
| 2026-04-24 | 64.26 | 64.80 | 60.71 | 61.09 | 61.09 | qfq | 3,626,100 | 225,359,764 | -5.29% |
| 2026-04-23 | 68.00 | 68.49 | 64.44 | 64.50 | 64.50 | qfq | 4,884,100 | 320,820,154 | -6.17% |
| 2026-04-22 | 68.81 | 69.65 | 66.54 | 68.74 | 68.74 | qfq | 7,550,132 | 513,825,938 | -1.09% |
| 2026-04-21 | 64.70 | 70.74 | 64.01 | 69.50 | 69.50 | qfq | 10,852,732 | 742,297,811 | 8.07% |
| 2026-04-20 | 62.95 | 64.70 | 61.13 | 64.31 | 64.31 | qfq | 4,146,303 | 262,130,649 | 2.19% |
| 2026-04-17 | 62.28 | 64.16 | 61.10 | 62.93 | 62.93 | qfq | 3,225,316 | 202,960,021 | 1.08% |
| 2026-04-16 | 62.56 | 63.50 | 60.48 | 62.26 | 62.26 | qfq | 3,166,716 | 195,606,894 | 1.45% |
| 2026-04-15 | 61.95 | 63.20 | 61.36 | 61.37 | 61.37 | qfq | 2,628,500 | 164,090,488 | -0.41% |
| 2026-04-14 | 60.94 | 61.78 | 60.50 | 61.62 | 61.62 | qfq | 2,126,155 | 130,272,432 | 1.15% |
| 2026-04-13 | 61.39 | 62.68 | 60.79 | 60.92 | 60.92 | qfq | 2,633,200 | 161,662,191 | -2.85% |
| 2026-04-10 | 62.23 | 64.84 | 62.02 | 62.71 | 62.71 | qfq | 3,233,000 | 204,454,061 | 1.54% |
| 2026-04-09 | 61.99 | 62.35 | 60.61 | 61.76 | 61.76 | qfq | 2,350,003 | 144,231,111 | -0.47% |
| 2026-04-08 | 62.50 | 63.40 | 61.08 | 62.05 | 62.05 | qfq | 3,725,800 | 231,368,028 | 4.34% |
| 2026-04-07 | 58.50 | 60.73 | 58.31 | 59.47 | 59.47 | qfq | 3,001,782 | 179,189,092 | 2.22% |
| 2026-04-03 | 59.52 | 60.80 | 58.00 | 58.18 | 58.18 | qfq | 2,986,100 | 176,224,287 | -2.22% |
| 2026-04-02 | 59.80 | 61.60 | 58.89 | 59.50 | 59.50 | qfq | 3,463,800 | 208,704,918 | -2.38% |
| 2026-04-01 | 58.78 | 62.15 | 58.00 | 60.95 | 60.95 | qfq | 5,455,182 | 329,392,519 | 5.65% |
| 2026-03-31 | 56.50 | 60.85 | 55.10 | 57.69 | 57.69 | qfq | 4,990,800 | 291,399,555 | 2.85% |
| 2026-03-30 | 56.50 | 56.71 | 54.44 | 56.09 | 56.09 | qfq | 4,285,400 | 237,914,734 | -2.54% |
| 2026-03-27 | 55.00 | 57.92 | 55.00 | 57.55 | 57.55 | qfq | 2,469,600 | 140,408,129 | 2.80% |
| 2026-03-26 | 56.88 | 57.85 | 55.55 | 55.98 | 55.98 | qfq | 3,009,022 | 170,388,516 | -1.10% |
| 2026-03-25 | 53.90 | 56.88 | 53.54 | 56.60 | 56.60 | qfq | 3,887,900 | 215,250,193 | 6.53% |
| 2026-03-24 | 53.50 | 53.96 | 51.88 | 53.13 | 53.13 | qfq | 2,924,966 | 154,597,880 | 1.55% |
| 2026-03-23 | 54.97 | 56.10 | 52.01 | 52.32 | 52.32 | qfq | 4,231,400 | 228,734,625 | -5.44% |
| 2026-03-20 | 57.66 | 57.87 | 55.00 | 55.33 | 55.33 | qfq | 2,058,000 | 116,185,067 | -3.07% |
| 2026-03-19 | 58.58 | 59.50 | 56.74 | 57.08 | 57.08 | qfq | 2,183,700 | 126,373,505 | -3.68% |
| 2026-03-18 | 58.00 | 59.39 | 57.65 | 59.26 | 59.26 | qfq | 1,906,900 | 112,232,551 | 2.49% |
| 2026-03-17 | 60.50 | 60.67 | 57.81 | 57.82 | 57.82 | qfq | 1,680,198 | 98,646,342 | -3.60% |
| 2026-03-16 | 59.72 | 60.35 | 58.74 | 59.98 | 59.98 | qfq | 2,039,600 | 121,505,350 | 0.44% |
| 2026-03-13 | 61.00 | 61.33 | 59.54 | 59.72 | 59.72 | qfq | 1,659,798 | 100,001,700 | -2.07% |
| 2026-03-12 | 61.88 | 62.61 | 60.59 | 60.98 | 60.98 | qfq | 1,973,100 | 121,406,825 | -1.33% |
| 2026-03-11 | 63.00 | 64.42 | 61.72 | 61.80 | 61.80 | qfq | 3,730,100 | 235,041,904 | -2.40% |
| 2026-03-10 | 63.00 | 63.78 | 61.90 | 63.32 | 63.32 | qfq | 3,990,800 | 250,144,265 | 2.83% |
| 2026-03-09 | 58.80 | 61.62 | 58.08 | 61.58 | 61.58 | qfq | 3,230,841 | 193,489,565 | 1.65% |
| 2026-03-06 | 58.41 | 61.80 | 57.80 | 60.58 | 60.58 | qfq | 4,478,919 | 270,492,362 | 3.24% |
| 2026-03-05 | 60.43 | 60.49 | 58.00 | 58.68 | 58.68 | qfq | 3,552,230 | 209,523,755 | -0.79% |
| 2026-03-04 | 60.20 | 60.72 | 57.88 | 59.15 | 59.15 | qfq | 5,511,230 | 326,234,989 | -2.67% |
| 2026-03-03 | 61.56 | 63.36 | 60.68 | 60.77 | 60.77 | qfq | 3,784,500 | 233,989,874 | -1.54% |
| 2026-03-02 | 62.97 | 64.49 | 61.41 | 61.72 | 61.72 | qfq | 6,721,245 | 419,732,387 | -6.99% |
| 2026-02-27 | 66.45 | 67.45 | 65.70 | 66.36 | 66.36 | qfq | 3,157,313 | 209,195,866 | -0.52% |
| 2026-02-26 | 68.58 | 68.70 | 66.33 | 66.71 | 66.71 | qfq | 4,701,400 | 316,231,170 | -3.39% |
| 2026-02-25 | 68.98 | 69.56 | 67.89 | 69.05 | 69.05 | qfq | 2,469,690 | 169,833,069 | 0.07% |
| 2026-02-24 | 70.98 | 71.18 | 67.18 | 69.00 | 69.00 | qfq | 3,161,300 | 218,380,620 | -1.82% |
| 2026-02-13 | 72.24 | 72.24 | 69.00 | 70.28 | 70.28 | qfq | 3,614,607 | 254,931,757 | -1.93% |
| 2026-02-12 | 72.01 | 76.00 | 70.70 | 71.66 | 71.66 | qfq | 6,230,400 | 458,617,846 | 0.84% |
| 2026-02-11 | 71.58 | 72.87 | 70.63 | 71.06 | 71.06 | qfq | 3,517,100 | 251,423,386 | -1.76% |
| 2026-02-10 | 69.50 | 73.88 | 68.88 | 72.33 | 72.33 | qfq | 5,812,306 | 416,053,646 | 3.58% |
| 2026-02-09 | 71.31 | 72.00 | 68.20 | 69.83 | 69.83 | qfq | 6,421,300 | 446,103,865 | -1.91% |
| 2026-02-06 | 68.62 | 72.57 | 67.39 | 71.19 | 71.19 | qfq | 7,007,200 | 494,884,598 | 3.76% |
| 2026-02-05 | 67.69 | 69.20 | 66.96 | 68.61 | 68.61 | qfq | 2,892,100 | 196,952,823 | 0.75% |
| 2026-02-04 | 68.58 | 68.99 | 67.60 | 68.10 | 68.10 | qfq | 2,976,900 | 203,086,793 | -0.92% |
| 2026-02-03 | 67.12 | 69.12 | 66.59 | 68.73 | 68.73 | qfq | 3,635,300 | 247,302,294 | 2.77% |
| 2026-02-02 | 69.35 | 70.00 | 66.80 | 66.88 | 66.88 | qfq | 5,268,700 | 359,182,008 | -2.88% |
| 2026-01-30 | 68.65 | 70.17 | 66.31 | 68.86 | 68.86 | qfq | 5,583,900 | 380,631,793 | 0.82% |
| 2026-01-29 | 73.30 | 75.51 | 68.28 | 68.30 | 68.30 | qfq | 6,343,700 | 451,198,710 | -6.50% |
| 2026-01-28 | 75.06 | 75.20 | 70.80 | 73.05 | 73.05 | qfq | 5,414,200 | 392,326,017 | -3.10% |
| 2026-01-27 | 74.30 | 75.88 | 73.18 | 75.39 | 75.39 | qfq | 5,072,200 | 378,067,841 | 0.91% |
| 2026-01-26 | 78.77 | 78.77 | 73.98 | 74.71 | 74.71 | qfq | 6,155,200 | 463,508,556 | -3.92% |
| 2026-01-23 | 79.62 | 81.20 | 76.67 | 77.76 | 77.76 | qfq | 5,641,200 | 442,672,369 | -2.34% |
| 2026-01-22 | 79.36 | 81.40 | 78.31 | 79.62 | 79.62 | qfq | 5,535,400 | 440,354,206 | -2.19% |
| 2026-01-21 | 78.60 | 84.79 | 78.00 | 81.40 | 81.40 | qfq | 9,862,001 | 805,630,731 | -0.50% |
| 2026-01-20 | 79.00 | 83.68 | 77.35 | 81.81 | 81.81 | qfq | 14,763,509 | 1,190,606,055 | 5.78% |
| 2026-01-19 | 75.86 | 77.34 | 75.86 | 77.34 | 77.34 | qfq | 2,748,408 | 211,876,700 | 10.00% |
| 2026-01-16 | 69.04 | 73.30 | 68.01 | 70.31 | 70.31 | qfq | 9,920,700 | 698,264,892 | 3.53% |
| 2026-01-15 | 69.63 | 70.88 | 67.31 | 67.91 | 67.91 | qfq | 5,351,200 | 365,809,090 | -2.47% |
| 2026-01-14 | 73.39 | 76.99 | 68.50 | 69.63 | 69.63 | qfq | 8,833,300 | 634,048,948 | -4.22% |
| 2026-01-13 | 74.88 | 76.50 | 72.47 | 72.70 | 72.70 | qfq | 6,727,800 | 501,849,874 | -2.78% |
| 2026-01-12 | 69.66 | 75.48 | 69.66 | 74.78 | 74.78 | qfq | 7,000,300 | 515,744,704 | 7.60% |
| 2026-01-09 | 66.88 | 70.09 | 65.80 | 69.50 | 69.50 | qfq | 7,137,200 | 488,522,861 | 3.78% |
| 2026-01-08 | 69.00 | 69.40 | 66.42 | 66.97 | 66.97 | qfq | 6,910,700 | 465,586,328 | -4.07% |
| 2026-01-07 | 71.00 | 71.78 | 68.20 | 69.81 | 69.81 | qfq | 6,597,410 | 460,232,590 | -2.19% |
| 2026-01-06 | 68.32 | 73.00 | 67.78 | 71.37 | 71.37 | qfq | 10,003,000 | 706,036,474 | 5.06% |
| 2026-01-05 | 68.47 | 69.49 | 67.00 | 67.93 | 67.93 | qfq | 7,227,300 | 493,492,042 | -1.78% |
| 2025-12-31 | 67.18 | 72.00 | 65.48 | 69.16 | 69.16 | qfq | 9,985,000 | 691,937,621 | 2.99% |
| 2025-12-30 | 62.00 | 68.03 | 61.51 | 67.15 | 67.15 | qfq | 10,241,800 | 675,147,315 | 7.01% |
| 2025-12-29 | 58.88 | 64.00 | 58.88 | 62.75 | 62.75 | qfq | 7,688,700 | 476,473,229 | 5.46% |
| 2025-12-26 | 58.68 | 59.99 | 58.00 | 59.50 | 59.50 | qfq | 5,473,500 | 323,671,913 | 1.40% |
| 2025-12-25 | 58.35 | 59.80 | 57.30 | 58.68 | 58.68 | qfq | 5,187,500 | 302,658,875 | 0.84% |
| 2025-12-24 | 58.98 | 60.05 | 57.59 | 58.19 | 58.19 | qfq | 4,272,900 | 250,811,751 | -0.90% |
| 2025-12-23 | 59.90 | 59.90 | 58.08 | 58.72 | 58.72 | qfq | 4,756,600 | 279,433,934 | -2.23% |
| 2025-12-22 | 57.48 | 60.78 | 57.00 | 60.06 | 60.06 | qfq | 7,927,300 | 467,695,827 | 5.17% |
| 2025-12-19 | 58.08 | 58.96 | 56.61 | 57.11 | 57.11 | qfq | 5,489,019 | 314,945,108 | -1.67% |
| 2025-12-18 | 55.48 | 59.88 | 55.39 | 58.08 | 58.08 | qfq | 7,822,729 | 458,227,385 | 2.98% |
| 2025-12-17 | 52.04 | 56.88 | 52.04 | 56.40 | 56.40 | qfq | 7,972,910 | 441,935,845 | 8.52% |
| 2025-12-16 | 53.69 | 55.28 | 51.76 | 51.97 | 51.97 | qfq | 4,538,430 | 239,111,346 | -3.90% |
| 2025-12-15 | 54.70 | 55.31 | 52.86 | 54.08 | 54.08 | qfq | 5,538,500 | 299,489,190 | -2.12% |
| 2025-12-12 | 55.78 | 56.27 | 54.32 | 55.25 | 55.25 | qfq | 5,714,500 | 315,507,610 | -1.95% |
| 2025-12-11 | 58.28 | 58.50 | 56.20 | 56.35 | 56.35 | qfq | 6,121,300 | 350,082,266 | -2.95% |
| 2025-12-10 | 57.30 | 59.27 | 56.58 | 58.06 | 58.06 | qfq | 6,743,630 | 389,698,793 | 1.33% |
| 2025-12-09 | 55.03 | 58.53 | 55.03 | 57.30 | 57.30 | qfq | 8,388,100 | 481,865,460 | 1.25% |
| 2025-12-08 | 52.56 | 57.77 | 51.05 | 56.59 | 56.59 | qfq | 15,675,800 | 849,711,855 | 6.77% |
| 2025-12-05 | 52.01 | 54.76 | 52.00 | 53.00 | 53.00 | qfq | 17,241,570 | 912,551,179 | -2.03% |
| 2025-12-04 | 61.88 | 61.93 | 53.00 | 54.10 | 54.10 | qfq | 25,626,430 | 1,477,377,199 | -3.91% |
| 2025-12-03 | 52.88 | 56.30 | 52.60 | 56.30 | 56.30 | qfq | 13,945,335 | 773,438,130 | 10.00% |
| 2025-12-02 | 51.20 | 51.47 | 49.66 | 51.18 | 51.18 | qfq | 6,049,519 | 305,237,938 | 0.59% |
| 2025-12-01 | 50.00 | 52.33 | 49.42 | 50.88 | 50.88 | qfq | 8,615,900 | 437,838,510 | 1.90% |
| 2025-11-28 | 49.20 | 50.70 | 47.69 | 49.93 | 49.93 | qfq | 10,705,000 | 527,328,918 | 3.29% |
| 2025-11-27 | 47.74 | 49.88 | 47.74 | 48.34 | 48.34 | qfq | 9,553,935 | 465,535,891 | 0.31% |
| 2025-11-26 | 44.60 | 49.27 | 44.00 | 48.19 | 48.19 | qfq | 13,822,226 | 662,595,697 | 7.59% |
| 2025-11-25 | 43.28 | 45.45 | 43.14 | 44.79 | 44.79 | qfq | 7,991,300 | 355,460,706 | 4.85% |
| 2025-11-24 | 41.69 | 43.37 | 41.40 | 42.72 | 42.72 | qfq | 5,444,500 | 230,799,101 | 2.45% |
| 2025-11-21 | 40.28 | 43.15 | 39.90 | 41.70 | 41.70 | qfq | 8,526,400 | 355,500,432 | 2.91% |
| 2025-11-20 | 41.58 | 42.24 | 40.33 | 40.52 | 40.52 | qfq | 2,815,200 | 115,358,544 | -2.55% |
| 2025-11-19 | 41.89 | 42.35 | 40.92 | 41.58 | 41.58 | qfq | 3,145,500 | 130,728,501 | -1.54% |
| 2025-11-18 | 41.70 | 43.37 | 41.51 | 42.23 | 42.23 | qfq | 4,810,600 | 203,953,016 | 1.27% |
| 2025-11-17 | 42.69 | 42.80 | 41.55 | 41.70 | 41.70 | qfq | 3,910,600 | 164,118,576 | -2.62% |
| 2025-11-14 | 42.60 | 44.45 | 42.00 | 42.82 | 42.82 | qfq | 4,987,000 | 215,442,894 | 0.38% |
| 2025-11-13 | 42.81 | 43.80 | 41.78 | 42.66 | 42.66 | qfq | 5,407,312 | 230,736,741 | -0.79% |
| 2025-11-12 | 44.30 | 46.66 | 42.50 | 43.00 | 43.00 | qfq | 8,676,312 | 384,285,855 | -3.20% |
| 2025-11-11 | 43.48 | 44.90 | 43.08 | 44.42 | 44.42 | qfq | 7,076,300 | 313,336,809 | 3.45% |
| 2025-11-10 | 43.00 | 43.95 | 42.60 | 42.94 | 42.94 | qfq | 4,387,500 | 189,126,327 | -0.65% |
| 2025-11-07 | 44.84 | 44.84 | 42.63 | 43.22 | 43.22 | qfq | 7,109,900 | 309,184,829 | -3.85% |
| 2025-11-06 | 41.70 | 45.98 | 41.70 | 44.95 | 44.95 | qfq | 12,369,912 | 544,899,743 | 7.10% |
| 2025-11-05 | 39.50 | 43.00 | 39.50 | 41.97 | 41.97 | qfq | 8,959,100 | 375,680,244 | 4.14% |
| 2025-11-04 | 42.07 | 42.69 | 39.80 | 40.30 | 40.30 | qfq | 7,379,200 | 299,204,328 | -4.23% |
| 2025-11-03 | 42.50 | 44.09 | 41.52 | 42.08 | 42.08 | qfq | 9,336,800 | 401,012,013 | 0.84% |
| 2025-10-31 | 40.78 | 42.89 | 40.50 | 41.73 | 41.73 | qfq | 8,041,710 | 337,306,735 | 2.08% |
| 2025-10-30 | 41.79 | 41.79 | 40.07 | 40.88 | 40.88 | qfq | 5,033,000 | 205,853,255 | -1.38% |
| 2025-10-29 | 40.01 | 42.55 | 40.01 | 41.45 | 41.45 | qfq | 5,907,800 | 244,309,975 | 0.41% |
| 2025-10-28 | 41.43 | 42.23 | 40.90 | 41.28 | 41.28 | qfq | 5,069,800 | 209,773,640 | -0.41% |
| 2025-10-27 | 42.30 | 42.87 | 40.98 | 41.45 | 41.45 | qfq | 5,603,300 | 233,340,688 | 0.19% |
| 2025-10-24 | 40.60 | 42.49 | 40.60 | 41.37 | 41.37 | qfq | 7,233,800 | 300,323,849 | 3.04% |
| 2025-10-23 | 41.00 | 41.46 | 39.60 | 40.15 | 40.15 | qfq | 6,491,100 | 260,660,153 | -3.21% |
| 2025-10-22 | 41.96 | 42.29 | 40.73 | 41.48 | 41.48 | qfq | 5,442,710 | 225,183,551 | -1.38% |
| 2025-10-21 | 42.81 | 42.88 | 41.50 | 42.06 | 42.06 | qfq | 7,501,200 | 315,564,021 | -1.94% |
| 2025-10-20 | 44.50 | 45.11 | 41.68 | 42.89 | 42.89 | qfq | 8,554,200 | 369,608,240 | -0.72% |
| 2025-10-17 | 44.67 | 45.00 | 43.17 | 43.20 | 43.20 | qfq | 6,055,800 | 265,193,766 | -3.79% |
| 2025-10-16 | 45.20 | 46.50 | 44.56 | 44.90 | 44.90 | qfq | 9,956,100 | 451,688,374 | -1.69% |
| 2025-10-15 | 42.20 | 45.67 | 41.71 | 45.67 | 45.67 | qfq | 11,601,413 | 512,633,655 | 10.00% |
| 2025-10-14 | 45.37 | 45.37 | 41.33 | 41.52 | 41.52 | qfq | 10,014,820 | 428,171,805 | -5.21% |
| 2025-10-13 | 43.12 | 45.00 | 43.12 | 43.80 | 43.80 | qfq | 13,331,909 | 581,613,691 | -8.58% |
| 2025-10-10 | 49.94 | 51.30 | 47.82 | 47.91 | 47.91 | qfq | 17,980,200 | 890,136,359 | -1.88% |
| 2025-10-09 | 45.00 | 48.83 | 43.80 | 48.83 | 48.83 | qfq | 10,176,400 | 480,649,210 | 10.00% |
| 2025-09-30 | 45.79 | 47.02 | 44.33 | 44.39 | 44.39 | qfq | 15,533,108 | 704,232,502 | -3.42% |
| 2025-09-29 | 41.00 | 45.96 | 41.00 | 45.96 | 45.96 | qfq | 12,634,708 | 568,779,392 | 10.00% |
| 2025-09-26 | 45.03 | 45.12 | 41.78 | 41.78 | 41.78 | qfq | 17,398,700 | 748,682,387 | -10.00% |
| 2025-09-25 | 42.00 | 46.42 | 41.75 | 46.42 | 46.42 | qfq | 5,468,600 | 246,647,619 | 10.00% |
| 2025-09-24 | 43.38 | 43.49 | 41.21 | 42.20 | 42.20 | qfq | 9,209,200 | 388,487,311 | -1.45% |
| 2025-09-23 | 44.44 | 45.00 | 41.82 | 42.82 | 42.82 | qfq | 17,580,000 | 756,896,049 | -0.26% |
| 2025-09-22 | 39.30 | 42.93 | 39.04 | 42.93 | 42.93 | qfq | 5,959,400 | 249,232,448 | 9.99% |
| 2025-09-19 | 40.55 | 40.61 | 38.52 | 39.03 | 39.03 | qfq | 14,328,791 | 564,319,302 | -4.06% |
| 2025-09-18 | 40.33 | 43.51 | 40.00 | 40.68 | 40.68 | qfq | 23,593,420 | 994,306,543 | 2.86% |
| 2025-09-17 | 39.07 | 40.50 | 39.00 | 39.55 | 39.55 | qfq | 17,225,220 | 681,540,056 | 2.25% |
| 2025-09-16 | 35.40 | 38.68 | 35.40 | 38.68 | 38.68 | qfq | 13,151,920 | 496,249,603 | 10.01% |
| 2025-09-15 | 35.92 | 37.37 | 35.10 | 35.16 | 35.16 | qfq | 7,719,200 | 278,596,442 | -0.48% |
| 2025-09-12 | 36.00 | 36.53 | 34.81 | 35.33 | 35.33 | qfq | 7,853,400 | 278,764,813 | -2.67% |
| 2025-09-11 | 35.35 | 36.58 | 34.60 | 36.30 | 36.30 | qfq | 11,131,900 | 395,619,626 | 2.98% |
| 2025-09-10 | 34.99 | 36.63 | 34.92 | 35.25 | 35.25 | qfq | 13,817,600 | 493,818,634 | 0.71% |
| 2025-09-09 | 34.29 | 35.74 | 33.88 | 35.00 | 35.00 | qfq | 19,506,309 | 679,117,908 | 3.80% |
| 2025-09-08 | 30.81 | 33.72 | 30.80 | 33.72 | 33.72 | qfq | 11,727,291 | 391,547,792 | 10.02% |
| 2025-09-05 | 30.10 | 30.90 | 29.85 | 30.65 | 30.65 | qfq | 4,627,411 | 140,856,460 | 1.49% |
| 2025-09-04 | 30.58 | 31.29 | 29.61 | 30.20 | 30.20 | qfq | 5,431,870 | 166,089,285 | -1.21% |
| 2025-09-03 | 32.10 | 32.40 | 30.52 | 30.57 | 30.57 | qfq | 5,887,200 | 183,859,481 | -4.86% |
| 2025-09-02 | 32.00 | 32.85 | 30.29 | 32.13 | 32.13 | qfq | 9,234,700 | 292,029,875 | 0.56% |
| 2025-09-01 | 32.05 | 33.06 | 31.74 | 31.95 | 31.95 | qfq | 5,349,700 | 172,405,649 | -0.28% |
| 2025-08-29 | 32.29 | 32.61 | 31.53 | 32.04 | 32.04 | qfq | 5,338,550 | 171,283,799 | -1.26% |
| 2025-08-28 | 34.00 | 34.00 | 31.00 | 32.45 | 32.45 | qfq | 11,410,900 | 368,664,285 | -4.59% |
| 2025-08-27 | 35.09 | 35.70 | 34.01 | 34.01 | 34.01 | qfq | 7,815,028 | 272,881,926 | -3.87% |
| 2025-08-26 | 36.93 | 36.98 | 35.30 | 35.38 | 35.38 | qfq | 9,878,200 | 354,413,415 | -5.48% |
| 2025-08-25 | 36.24 | 38.60 | 36.24 | 37.43 | 37.43 | qfq | 13,854,358 | 519,089,578 | 4.73% |
| 2025-08-22 | 35.50 | 36.89 | 35.18 | 35.74 | 35.74 | qfq | 10,012,260 | 359,406,287 | 1.65% |
| 2025-08-21 | 35.08 | 36.74 | 34.79 | 35.16 | 35.16 | qfq | 11,652,799 | 415,923,473 | 0.40% |
| 2025-08-20 | 34.25 | 36.80 | 34.00 | 35.02 | 35.02 | qfq | 9,677,700 | 341,543,723 | 1.57% |
| 2025-08-19 | 33.60 | 35.44 | 32.80 | 34.48 | 34.48 | qfq | 11,747,270 | 399,186,189 | 1.98% |
| 2025-08-18 | 34.32 | 34.68 | 33.60 | 33.81 | 33.81 | qfq | 8,048,900 | 272,927,351 | -0.70% |
| 2025-08-15 | 33.38 | 34.30 | 33.34 | 34.05 | 34.05 | qfq | 6,878,100 | 233,502,566 | 0.80% |
| 2025-08-14 | 34.58 | 34.80 | 33.48 | 33.78 | 33.78 | qfq | 10,631,020 | 362,037,693 | -4.12% |
| 2025-08-13 | 32.75 | 35.47 | 32.62 | 35.23 | 35.23 | qfq | 15,838,770 | 539,665,307 | 7.61% |
| 2025-08-12 | 33.15 | 33.15 | 32.50 | 32.74 | 32.74 | qfq | 6,651,800 | 217,927,065 | -0.97% |
| 2025-08-11 | 32.60 | 33.28 | 32.25 | 33.06 | 33.06 | qfq | 9,156,950 | 299,983,969 | 2.01% |
| 2025-08-08 | 33.00 | 33.48 | 32.11 | 32.41 | 32.41 | qfq | 10,266,993 | 334,687,265 | -2.99% |
| 2025-08-07 | 34.06 | 34.06 | 32.76 | 33.41 | 33.41 | qfq | 12,937,100 | 430,915,884 | -2.88% |
| 2025-08-06 | 33.33 | 34.40 | 32.03 | 34.40 | 34.40 | qfq | 20,212,192 | 675,759,182 | 2.38% |
| 2025-08-05 | 34.00 | 35.79 | 33.20 | 33.60 | 33.60 | qfq | 26,968,102 | 921,715,803 | -0.74% |
| 2025-08-04 | 30.81 | 33.85 | 30.81 | 33.85 | 33.85 | qfq | 24,430,132 | 790,417,395 | 10.01% |
| 2025-08-01 | 28.50 | 30.77 | 28.50 | 30.77 | 30.77 | qfq | 21,244,200 | 647,013,411 | 10.01% |
| 2025-07-31 | 28.00 | 29.10 | 27.82 | 27.97 | 27.97 | qfq | 3,810,900 | 107,858,176 | -1.24% |
| 2025-07-30 | 29.16 | 29.16 | 28.01 | 28.32 | 28.32 | qfq | 5,254,900 | 149,592,482 | -2.81% |
| 2025-07-29 | 30.45 | 30.45 | 29.00 | 29.14 | 29.14 | qfq | 6,501,000 | 190,816,569 | -2.51% |
| 2025-07-28 | 29.20 | 30.58 | 29.09 | 29.89 | 29.89 | qfq | 11,620,300 | 349,938,503 | 2.89% |
| 2025-07-25 | 28.28 | 29.15 | 28.27 | 29.05 | 29.05 | qfq | 5,827,100 | 167,324,602 | 2.80% |
| 2025-07-24 | 27.92 | 28.72 | 27.84 | 28.26 | 28.26 | qfq | 3,674,890 | 103,925,155 | 1.07% |
| 2025-07-23 | 28.01 | 28.05 | 27.61 | 27.96 | 27.96 | qfq | 3,317,118 | 92,272,602 | -0.78% |
| 2025-07-22 | 28.87 | 28.87 | 28.03 | 28.18 | 28.18 | qfq | 3,884,600 | 109,964,511 | -1.81% |
| 2025-07-21 | 29.10 | 29.60 | 28.67 | 28.70 | 28.70 | qfq | 5,557,700 | 161,589,383 | -1.37% |
| 2025-07-18 | 29.78 | 30.03 | 28.76 | 29.10 | 29.10 | qfq | 8,332,100 | 243,287,754 | -1.79% |
| 2025-07-17 | 29.57 | 30.30 | 28.72 | 29.63 | 29.63 | qfq | 5,923,300 | 175,152,436 | -0.07% |
| 2025-07-16 | 28.31 | 30.18 | 28.20 | 29.65 | 29.65 | qfq | 9,579,700 | 282,529,483 | 5.14% |
| 2025-07-15 | 28.30 | 28.40 | 27.72 | 28.20 | 28.20 | qfq | 3,280,700 | 91,992,746 | -1.26% |
| 2025-07-14 | 27.97 | 28.75 | 27.70 | 28.56 | 28.56 | qfq | 4,897,800 | 138,920,350 | 2.33% |
| 2025-07-11 | 27.20 | 28.17 | 27.08 | 27.91 | 27.91 | qfq | 4,568,700 | 126,278,941 | 2.50% |
| 2025-07-10 | 27.51 | 27.51 | 26.95 | 27.23 | 27.23 | qfq | 3,656,600 | 99,474,338 | -1.27% |
| 2025-07-09 | 28.18 | 28.75 | 27.54 | 27.58 | 27.58 | qfq | 5,663,300 | 158,657,628 | -2.06% |
| 2025-07-08 | 28.00 | 28.49 | 27.78 | 28.16 | 28.16 | qfq | 3,648,100 | 102,970,368 | 0.61% |
| 2025-07-07 | 28.70 | 28.70 | 27.20 | 27.99 | 27.99 | qfq | 5,499,000 | 152,422,215 | -2.91% |
| 2025-07-04 | 29.38 | 29.39 | 28.73 | 28.83 | 28.83 | qfq | 2,886,500 | 83,645,526 | -1.30% |
| 2025-07-03 | 29.05 | 29.45 | 28.75 | 29.21 | 29.21 | qfq | 3,120,200 | 90,985,194 | 1.42% |
| 2025-07-02 | 29.37 | 29.44 | 28.50 | 28.80 | 28.80 | qfq | 3,385,100 | 97,679,917 | -2.17% |
| 2025-07-01 | 29.79 | 30.10 | 29.33 | 29.44 | 29.44 | qfq | 3,667,500 | 108,582,698 | -1.14% |
| 2025-06-30 | 29.63 | 30.27 | 29.40 | 29.78 | 29.78 | qfq | 3,666,600 | 109,705,316 | 0.44% |
| 2025-06-27 | 30.68 | 30.68 | 29.40 | 29.65 | 29.65 | qfq | 6,469,500 | 192,310,867 | -1.17% |
| 2025-06-26 | 29.47 | 30.40 | 29.20 | 30.00 | 30.00 | qfq | 7,878,100 | 236,859,315 | 1.80% |
| 2025-06-25 | 28.62 | 29.50 | 28.59 | 29.47 | 29.47 | qfq | 7,530,100 | 219,562,793 | 1.87% |
| 2025-06-24 | 27.82 | 29.38 | 27.82 | 28.93 | 28.93 | qfq | 9,293,700 | 268,137,494 | 5.74% |
| 2025-06-23 | 27.95 | 28.09 | 27.20 | 27.36 | 27.36 | qfq | 4,546,300 | 124,865,129 | -1.62% |
| 2025-06-20 | 28.56 | 28.94 | 27.50 | 27.81 | 27.81 | qfq | 6,189,600 | 173,382,149 | -3.47% |
| 2025-06-19 | 29.10 | 29.88 | 28.61 | 28.81 | 28.81 | qfq | 6,638,900 | 194,028,417 | -0.45% |
| 2025-06-18 | 28.37 | 29.17 | 27.91 | 28.94 | 28.94 | qfq | 4,633,600 | 132,163,745 | 1.19% |
| 2025-06-17 | 28.70 | 29.03 | 28.31 | 28.60 | 28.60 | qfq | 2,508,300 | 71,699,222 | -0.42% |
| 2025-06-16 | 28.20 | 29.17 | 28.20 | 28.72 | 28.72 | qfq | 2,871,100 | 82,675,960 | 0.77% |
| 2025-06-13 | 29.27 | 29.60 | 28.35 | 28.50 | 28.50 | qfq | 3,994,900 | 115,053,928 | -3.75% |
| 2025-06-12 | 29.60 | 29.84 | 29.20 | 29.61 | 29.61 | qfq | 2,915,000 | 86,277,586 | 0.20% |
| 2025-06-11 | 29.86 | 30.09 | 29.52 | 29.55 | 29.55 | qfq | 3,451,600 | 102,952,605 | -0.71% |
| 2025-06-10 | 30.72 | 30.87 | 29.32 | 29.76 | 29.76 | qfq | 5,874,298 | 175,642,698 | -3.13% |
| 2025-06-09 | 30.99 | 31.73 | 30.66 | 30.72 | 30.72 | qfq | 5,568,700 | 172,645,769 | -0.90% |
| 2025-06-06 | 31.08 | 31.25 | 30.36 | 31.00 | 31.00 | qfq | 3,821,300 | 117,878,316 | -0.93% |
| 2025-06-05 | 30.89 | 31.59 | 30.60 | 31.29 | 31.29 | qfq | 4,350,800 | 135,568,243 | 0.68% |
| 2025-06-04 | 31.39 | 31.75 | 30.85 | 31.08 | 31.08 | qfq | 3,478,500 | 108,483,942 | 0.23% |
| 2025-06-03 | 30.68 | 31.49 | 30.37 | 31.01 | 31.01 | qfq | 4,282,800 | 132,512,244 | 1.11% |
| 2025-05-30 | 32.42 | 32.50 | 30.40 | 30.67 | 30.67 | qfq | 8,293,200 | 257,824,542 | -6.18% |
| 2025-05-29 | 32.52 | 33.58 | 32.40 | 32.69 | 32.69 | qfq | 5,864,800 | 193,203,152 | 0.06% |
| 2025-05-28 | 31.85 | 33.80 | 31.85 | 32.67 | 32.67 | qfq | 7,362,966 | 240,751,686 | 1.93% |
| 2025-05-27 | 32.44 | 32.70 | 31.28 | 32.05 | 32.05 | qfq | 5,081,200 | 162,118,595 | -1.08% |
| 2025-05-26 | 33.30 | 33.38 | 32.04 | 32.40 | 32.40 | qfq | 6,370,500 | 207,290,559 | -2.64% |
| 2025-05-23 | 32.52 | 34.30 | 31.70 | 33.28 | 33.28 | qfq | 11,257,600 | 373,697,323 | 2.34% |
| 2025-05-22 | 33.06 | 33.81 | 32.39 | 32.52 | 32.52 | qfq | 7,101,600 | 234,171,224 | -2.17% |
| 2025-05-21 | 33.65 | 34.25 | 32.60 | 33.24 | 33.24 | qfq | 10,303,500 | 342,090,833 | -1.60% |
| 2025-05-20 | 34.50 | 34.73 | 33.20 | 33.78 | 33.78 | qfq | 10,980,180 | 371,599,480 | -2.20% |
| 2025-05-19 | 38.40 | 38.60 | 34.39 | 34.54 | 34.54 | qfq | 24,073,500 | 849,295,072 | -9.53% |
| 2025-05-16 | 34.37 | 38.18 | 34.14 | 38.18 | 38.18 | qfq | 15,828,500 | 589,452,927 | 10.00% |
| 2025-05-15 | 35.35 | 35.35 | 34.00 | 34.71 | 34.71 | qfq | 7,578,100 | 262,309,625 | -0.86% |
| 2025-05-14 | 36.54 | 36.70 | 34.70 | 35.01 | 35.01 | qfq | 9,404,400 | 332,026,994 | -3.53% |
| 2025-05-13 | 37.44 | 38.60 | 35.98 | 36.29 | 36.29 | qfq | 16,164,901 | 597,251,981 | -2.02% |
| 2025-05-12 | 34.35 | 37.04 | 33.91 | 37.04 | 37.04 | qfq | 13,078,300 | 471,052,311 | 10.01% |
| 2025-05-09 | 35.30 | 36.46 | 33.60 | 33.67 | 33.67 | qfq | 11,484,100 | 395,938,957 | -4.89% |
| 2025-05-08 | 35.06 | 36.35 | 34.65 | 35.40 | 35.37 | qfq | 11,957,400 | 423,839,935 | 1.00% |
| 2025-05-07 | 37.50 | 38.33 | 34.72 | 35.05 | 35.02 | qfq | 21,306,709 | 774,945,866 | -5.45% |
| 2025-05-06 | 34.37 | 37.07 | 34.37 | 37.07 | 37.04 | qfq | 17,203,249 | 611,487,528 | 10.00% |
| 2025-04-30 | 32.13 | 34.59 | 31.24 | 33.70 | 33.67 | qfq | 19,801,200 | 646,684,790 | 6.41% |
| 2025-04-29 | 28.34 | 31.67 | 28.15 | 31.67 | 31.64 | qfq | 19,765,180 | 613,664,530 | 10.00% |
| 2025-04-28 | 29.00 | 29.84 | 28.56 | 28.79 | 28.77 | qfq | 6,990,560 | 203,017,631 | -3.10% |
| 2025-04-25 | 28.48 | 30.35 | 28.07 | 29.71 | 29.68 | qfq | 10,758,260 | 317,983,795 | 6.26% |
| 2025-04-24 | 28.48 | 28.96 | 27.72 | 27.96 | 27.94 | qfq | 5,560,940 | 156,999,159 | -1.76% |
| 2025-04-23 | 27.80 | 28.99 | 27.36 | 28.46 | 28.44 | qfq | 7,721,100 | 218,831,691 | 4.36% |
| 2025-04-22 | 27.68 | 28.60 | 27.07 | 27.27 | 27.25 | qfq | 5,457,300 | 151,092,539 | -1.91% |
| 2025-04-21 | 25.65 | 28.09 | 25.24 | 27.80 | 27.78 | qfq | 8,490,932 | 230,674,091 | 7.88% |
| 2025-04-18 | 25.52 | 26.10 | 25.30 | 25.77 | 25.75 | qfq | 2,323,300 | 59,496,612 | 0.27% |
| 2025-04-17 | 25.25 | 26.30 | 25.25 | 25.70 | 25.68 | qfq | 3,113,100 | 80,762,302 | 0.08% |
| 2025-04-16 | 27.08 | 27.08 | 25.30 | 25.68 | 25.66 | qfq | 5,349,600 | 138,883,533 | -5.17% |
| 2025-04-15 | 27.00 | 27.50 | 26.49 | 27.08 | 27.06 | qfq | 5,099,700 | 137,237,866 | 0.18% |
| 2025-04-14 | 27.91 | 28.08 | 26.99 | 27.03 | 27.01 | qfq | 6,659,610 | 183,233,919 | -0.52% |
| 2025-04-11 | 26.00 | 27.77 | 25.79 | 27.17 | 27.15 | qfq | 9,855,300 | 266,486,837 | 3.86% |
| 2025-04-10 | 25.88 | 27.35 | 25.25 | 26.16 | 26.14 | qfq | 12,719,810 | 338,340,692 | 5.23% |
| 2025-04-09 | 24.69 | 25.25 | 22.22 | 24.86 | 24.84 | qfq | 12,850,210 | 304,077,829 | 0.69% |
| 2025-04-08 | 25.69 | 27.00 | 24.69 | 24.69 | 24.67 | qfq | 6,980,800 | 176,124,423 | -9.99% |
| 2025-04-07 | 27.90 | 28.33 | 27.43 | 27.43 | 27.41 | qfq | 4,816,600 | 132,481,530 | -10.01% |
| 2025-04-03 | 31.75 | 32.96 | 30.39 | 30.48 | 30.45 | qfq | 9,206,985 | 289,036,007 | -7.52% |
| 2025-04-02 | 32.58 | 34.18 | 31.68 | 32.96 | 32.93 | qfq | 10,212,038 | 337,289,733 | 3.16% |
| 2025-04-01 | 32.38 | 32.47 | 31.55 | 31.95 | 31.92 | qfq | 6,232,400 | 199,298,985 | -0.37% |
| 2025-03-31 | 30.72 | 32.43 | 29.42 | 32.07 | 32.04 | qfq | 15,429,010 | 479,550,114 | 6.69% |
| 2025-03-28 | 30.95 | 31.50 | 29.90 | 30.06 | 30.03 | qfq | 5,842,000 | 179,014,070 | -4.48% |
| 2025-03-27 | 30.44 | 31.97 | 29.74 | 31.47 | 31.44 | qfq | 7,980,800 | 247,670,668 | 2.61% |
| 2025-03-26 | 30.00 | 31.56 | 29.47 | 30.67 | 30.64 | qfq | 6,454,500 | 199,705,699 | 2.40% |
| 2025-03-25 | 31.44 | 31.80 | 29.77 | 29.95 | 29.92 | qfq | 7,088,648 | 216,146,026 | -4.74% |
| 2025-03-24 | 31.91 | 32.39 | 30.05 | 31.44 | 31.41 | qfq | 11,085,428 | 345,940,821 | -2.57% |
| 2025-03-21 | 35.90 | 35.90 | 32.27 | 32.27 | 32.24 | qfq | 14,044,110 | 464,268,083 | -9.99% |
| 2025-03-20 | 34.50 | 36.50 | 33.80 | 35.85 | 35.82 | qfq | 12,867,420 | 457,390,509 | 4.31% |
| 2025-03-19 | 34.30 | 34.99 | 33.33 | 34.37 | 34.34 | qfq | 6,119,100 | 209,356,439 | -1.12% |
| 2025-03-18 | 35.00 | 35.35 | 34.17 | 34.76 | 34.73 | qfq | 7,482,700 | 259,474,041 | 0.06% |
| 2025-03-17 | 33.79 | 35.10 | 32.82 | 34.74 | 34.71 | qfq | 10,757,440 | 366,045,562 | 3.45% |
| 2025-03-14 | 32.40 | 33.88 | 31.71 | 33.58 | 33.55 | qfq | 11,209,385 | 370,367,235 | 3.32% |
| 2025-03-13 | 34.50 | 35.40 | 31.80 | 32.50 | 32.47 | qfq | 12,135,000 | 400,738,151 | -7.06% |
| 2025-03-12 | 34.80 | 36.24 | 34.00 | 34.97 | 34.94 | qfq | 14,212,458 | 502,711,969 | 3.86% |
| 2025-03-11 | 33.50 | 34.94 | 32.75 | 33.67 | 33.64 | qfq | 10,828,865 | 364,210,155 | -2.35% |
| 2025-03-10 | 34.88 | 35.48 | 34.00 | 34.48 | 34.45 | qfq | 11,626,058 | 403,321,979 | -1.15% |
| 2025-03-07 | 34.27 | 36.99 | 33.98 | 34.88 | 34.85 | qfq | 18,324,130 | 649,651,417 | 2.44% |
| 2025-03-06 | 31.11 | 34.05 | 30.80 | 34.05 | 34.02 | qfq | 7,451,408 | 245,510,599 | 10.02% |
| 2025-03-05 | 29.15 | 31.80 | 29.15 | 30.95 | 30.92 | qfq | 14,422,638 | 443,132,778 | 6.83% |
| 2025-03-04 | 28.44 | 30.07 | 28.21 | 28.97 | 28.95 | qfq | 8,716,402 | 254,159,183 | 2.95% |
| 2025-03-03 | 28.70 | 29.18 | 27.94 | 28.14 | 28.12 | qfq | 7,780,230 | 222,043,165 | -0.53% |
| 2025-02-28 | 30.57 | 30.70 | 27.81 | 28.29 | 28.27 | qfq | 13,258,848 | 381,591,954 | -6.66% |
| 2025-02-27 | 30.60 | 31.86 | 29.26 | 30.31 | 30.28 | qfq | 14,225,560 | 434,719,991 | -2.70% |
| 2025-02-26 | 31.07 | 32.89 | 30.22 | 31.15 | 31.12 | qfq | 16,710,348 | 526,959,862 | 0.97% |
| 2025-02-25 | 29.02 | 32.13 | 29.02 | 30.85 | 30.82 | qfq | 14,031,100 | 433,360,935 | 3.21% |
| 2025-02-24 | 30.89 | 30.89 | 28.32 | 29.89 | 29.86 | qfq | 15,009,660 | 444,129,557 | -4.66% |
| 2025-02-21 | 30.85 | 32.69 | 30.51 | 31.35 | 31.32 | qfq | 17,653,330 | 552,794,068 | 0.06% |
| 2025-02-20 | 30.87 | 32.34 | 30.00 | 31.33 | 31.30 | qfq | 21,950,230 | 682,553,834 | 5.10% |
| 2025-02-19 | 26.72 | 29.81 | 26.72 | 29.81 | 29.78 | qfq | 12,281,690 | 355,758,120 | 10.00% |
| 2025-02-18 | 26.80 | 28.50 | 26.46 | 27.10 | 27.08 | qfq | 25,991,420 | 718,238,844 | 0.93% |
| 2025-02-17 | 24.42 | 26.85 | 24.42 | 26.85 | 26.83 | qfq | 29,788,571 | 777,473,359 | 10.00% |
| 2025-02-14 | 23.95 | 25.47 | 23.77 | 24.41 | 24.39 | qfq | 14,986,767 | 368,828,124 | 1.45% |
| 2025-02-13 | 25.82 | 25.90 | 23.99 | 24.06 | 24.04 | qfq | 18,906,110 | 469,019,653 | -8.55% |
| 2025-02-12 | 24.60 | 26.39 | 24.51 | 26.31 | 26.29 | qfq | 25,102,280 | 638,844,471 | 2.25% |
| 2025-02-11 | 24.20 | 25.73 | 23.56 | 25.73 | 25.71 | qfq | 24,758,516 | 608,068,909 | 10.00% |
| 2025-02-10 | 22.40 | 23.56 | 22.23 | 23.39 | 23.37 | qfq | 16,624,400 | 382,326,179 | 2.68% |
| 2025-02-07 | 22.70 | 23.59 | 22.27 | 22.78 | 22.76 | qfq | 24,993,510 | 567,031,230 | -1.64% |
| 2025-02-06 | 21.06 | 23.56 | 21.01 | 23.16 | 23.14 | qfq | 27,798,998 | 625,554,424 | 7.32% |
| 2025-02-05 | 20.98 | 22.42 | 19.60 | 21.58 | 21.56 | qfq | 27,419,719 | 568,445,253 | -0.92% |
| 2025-01-27 | 22.50 | 23.00 | 21.78 | 21.78 | 21.76 | qfq | 10,783,300 | 237,417,880 | -10.00% |
| 2025-01-24 | 23.44 | 24.20 | 20.70 | 24.20 | 24.18 | qfq | 39,067,418 | 888,063,043 | 10.00% |
| 2025-01-23 | 22.00 | 22.00 | 21.90 | 22.00 | 21.98 | qfq | 16,102,300 | 354,248,971 | 10.00% |
| 2025-01-22 | 19.24 | 20.70 | 18.93 | 20.00 | 19.98 | qfq | 11,293,100 | 224,738,837 | 4.38% |
| 2025-01-21 | 18.82 | 19.27 | 18.73 | 19.16 | 19.14 | qfq | 5,207,680 | 99,105,926 | 1.81% |
| 2025-01-20 | 18.68 | 19.00 | 18.46 | 18.82 | 18.80 | qfq | 4,423,480 | 83,195,472 | 1.67% |
| 2025-01-17 | 18.51 | 18.83 | 18.29 | 18.51 | 18.49 | qfq | 3,517,900 | 65,200,052 | -1.49% |
| 2025-01-16 | 18.60 | 19.40 | 18.47 | 18.79 | 18.77 | qfq | 5,727,000 | 107,574,617 | 1.51% |
| 2025-01-15 | 18.80 | 18.95 | 18.35 | 18.51 | 18.49 | qfq | 4,580,900 | 85,419,601 | -1.91% |
| 2025-01-14 | 17.51 | 19.00 | 17.46 | 18.87 | 18.85 | qfq | 7,862,338 | 144,703,191 | 8.89% |
| 2025-01-13 | 17.20 | 17.68 | 16.80 | 17.33 | 17.32 | qfq | 4,314,840 | 74,390,157 | -1.53% |
| 2025-01-10 | 17.50 | 19.02 | 17.31 | 17.60 | 17.59 | qfq | 7,416,400 | 133,877,372 | 0.74% |
| 2025-01-09 | 17.33 | 17.68 | 17.23 | 17.47 | 17.46 | qfq | 3,506,904 | 61,347,903 | 0.87% |
| 2025-01-08 | 17.54 | 17.54 | 16.77 | 17.32 | 17.31 | qfq | 4,666,738 | 80,265,226 | -1.93% |
| 2025-01-07 | 17.45 | 17.76 | 17.22 | 17.66 | 17.65 | qfq | 5,081,615 | 88,894,719 | 2.08% |
| 2025-01-06 | 17.58 | 17.86 | 16.60 | 17.30 | 17.29 | qfq | 6,770,504 | 117,539,728 | -3.24% |
| 2025-01-03 | 19.37 | 20.50 | 17.79 | 17.88 | 17.86 | qfq | 10,318,804 | 194,493,703 | -4.89% |
| 2025-01-02 | 19.00 | 19.42 | 18.51 | 18.80 | 18.78 | qfq | 11,162,704 | 211,845,585 | -3.98% |
| 2024-12-31 | 18.79 | 20.59 | 18.79 | 19.58 | 19.56 | qfq | 17,302,225 | 347,226,168 | 4.59% |
| 2024-12-30 | 19.07 | 19.28 | 18.46 | 18.72 | 18.70 | qfq | 3,394,100 | 64,043,658 | -1.84% |
| 2024-12-27 | 18.85 | 19.60 | 18.68 | 19.07 | 19.05 | qfq | 4,257,410 | 81,804,849 | 1.60% |
| 2024-12-26 | 18.03 | 18.96 | 18.03 | 18.77 | 18.75 | qfq | 3,683,810 | 68,722,826 | 3.64% |
| 2024-12-25 | 18.60 | 18.61 | 17.88 | 18.11 | 18.09 | qfq | 3,590,000 | 65,096,102 | -3.16% |
| 2024-12-24 | 18.73 | 19.19 | 18.23 | 18.70 | 18.68 | qfq | 4,296,888 | 80,038,451 | 0.11% |
| 2024-12-23 | 20.10 | 20.23 | 18.60 | 18.68 | 18.66 | qfq | 7,323,352 | 141,340,161 | -7.98% |
| 2024-12-20 | 19.63 | 20.82 | 19.63 | 20.30 | 20.28 | qfq | 8,082,500 | 163,238,896 | 1.96% |
| 2024-12-19 | 19.72 | 20.09 | 19.33 | 19.91 | 19.89 | qfq | 9,074,400 | 178,443,974 | -1.44% |
| 2024-12-18 | 21.00 | 21.00 | 19.30 | 20.20 | 20.18 | qfq | 12,552,500 | 253,328,586 | 3.38% |
| 2024-12-17 | 20.39 | 20.69 | 19.42 | 19.54 | 19.52 | qfq | 6,471,758 | 128,904,288 | -3.46% |
| 2024-12-16 | 20.80 | 20.89 | 20.05 | 20.24 | 20.22 | qfq | 8,888,258 | 180,772,642 | -3.44% |
| 2024-12-13 | 21.01 | 21.88 | 20.68 | 20.96 | 20.94 | qfq | 10,838,200 | 229,225,223 | -0.24% |
| 2024-12-12 | 21.20 | 21.80 | 20.94 | 21.01 | 20.99 | qfq | 12,233,600 | 260,894,663 | -0.28% |
| 2024-12-11 | 20.60 | 21.13 | 20.35 | 21.07 | 21.05 | qfq | 9,325,800 | 193,465,214 | 1.54% |
| 2024-12-10 | 20.73 | 20.93 | 20.22 | 20.75 | 20.73 | qfq | 10,532,000 | 216,190,618 | 1.62% |
| 2024-12-09 | 19.90 | 20.52 | 19.66 | 20.42 | 20.40 | qfq | 8,542,300 | 172,631,066 | 2.61% |
| 2024-12-06 | 20.38 | 20.49 | 19.76 | 19.90 | 19.88 | qfq | 6,013,500 | 119,777,697 | -1.78% |
| 2024-12-05 | 19.78 | 20.68 | 19.75 | 20.26 | 20.24 | qfq | 7,574,700 | 153,242,171 | 2.53% |
| 2024-12-04 | 19.94 | 20.30 | 19.60 | 19.76 | 19.74 | qfq | 5,507,700 | 109,891,206 | 0.00% |
| 2024-12-03 | 19.64 | 20.31 | 19.53 | 19.76 | 19.74 | qfq | 5,528,500 | 109,702,589 | 0.41% |
| 2024-12-02 | 19.21 | 19.69 | 19.21 | 19.68 | 19.66 | qfq | 4,985,000 | 97,032,789 | 3.20% |
| 2024-11-29 | 18.72 | 19.29 | 18.48 | 19.07 | 19.05 | qfq | 5,318,400 | 100,556,674 | 1.82% |
| 2024-11-28 | 18.47 | 19.08 | 18.35 | 18.73 | 18.71 | qfq | 4,706,380 | 87,614,867 | 1.52% |
| 2024-11-27 | 18.44 | 18.65 | 17.71 | 18.45 | 18.43 | qfq | 3,843,000 | 69,441,977 | 0.65% |
| 2024-11-26 | 18.73 | 18.85 | 18.31 | 18.33 | 18.31 | qfq | 2,641,480 | 48,848,493 | -2.24% |
| 2024-11-25 | 18.38 | 18.75 | 18.12 | 18.75 | 18.73 | qfq | 3,313,538 | 61,137,762 | 2.46% |
| 2024-11-22 | 19.27 | 19.40 | 18.16 | 18.30 | 18.28 | qfq | 3,953,200 | 74,566,419 | -5.03% |
| 2024-11-21 | 19.18 | 19.38 | 18.96 | 19.27 | 19.25 | qfq | 2,993,000 | 57,546,583 | -0.10% |
| 2024-11-20 | 18.88 | 19.36 | 18.81 | 19.29 | 19.27 | qfq | 3,535,100 | 67,798,070 | 1.53% |
| 2024-11-19 | 18.58 | 19.02 | 18.20 | 19.00 | 18.98 | qfq | 4,748,700 | 88,937,010 | 2.93% |
| 2024-11-18 | 19.10 | 19.18 | 18.07 | 18.46 | 18.44 | qfq | 4,559,700 | 84,270,981 | -2.53% |
| 2024-11-15 | 19.49 | 19.63 | 18.80 | 18.94 | 18.92 | qfq | 4,537,600 | 87,440,950 | -2.82% |
| 2024-11-14 | 20.27 | 20.34 | 19.41 | 19.49 | 19.47 | qfq | 4,822,000 | 95,475,887 | -4.37% |
| 2024-11-13 | 20.16 | 20.40 | 19.66 | 20.38 | 20.36 | qfq | 5,837,200 | 116,942,288 | -0.29% |
| 2024-11-12 | 20.66 | 20.97 | 20.22 | 20.44 | 20.42 | qfq | 8,909,600 | 183,519,727 | -1.06% |
| 2024-11-11 | 19.94 | 20.80 | 19.93 | 20.66 | 20.64 | qfq | 9,001,100 | 183,903,804 | 2.73% |
| 2024-11-08 | 20.50 | 20.86 | 20.07 | 20.11 | 20.09 | qfq | 10,870,827 | 222,971,354 | -0.45% |
| 2024-11-07 | 19.69 | 20.29 | 19.60 | 20.20 | 20.18 | qfq | 9,505,400 | 190,653,626 | 3.59% |
| 2024-11-06 | 19.82 | 19.90 | 19.24 | 19.50 | 19.48 | qfq | 7,103,400 | 139,549,858 | -0.31% |
| 2024-11-05 | 19.27 | 19.73 | 19.06 | 19.56 | 19.54 | qfq | 6,234,434 | 121,105,967 | 1.66% |
| 2024-11-04 | 18.31 | 19.29 | 18.31 | 19.24 | 19.22 | qfq | 6,119,900 | 116,612,363 | 5.08% |
| 2024-11-01 | 19.65 | 19.84 | 18.29 | 18.31 | 18.29 | qfq | 8,572,500 | 161,809,386 | -7.90% |
| 2024-10-31 | 19.96 | 20.00 | 19.55 | 19.88 | 19.86 | qfq | 7,636,100 | 151,127,577 | 0.35% |
| 2024-10-30 | 19.40 | 20.00 | 19.22 | 19.81 | 19.79 | qfq | 6,640,931 | 130,262,443 | 1.02% |
| 2024-10-29 | 19.58 | 19.97 | 19.30 | 19.61 | 19.59 | qfq | 8,468,200 | 166,580,678 | 0.10% |
| 2024-10-28 | 19.69 | 19.78 | 19.38 | 19.59 | 19.57 | qfq | 5,939,300 | 116,104,586 | -0.20% |
| 2024-10-25 | 19.23 | 19.78 | 19.20 | 19.63 | 19.61 | qfq | 6,698,700 | 130,748,555 | 2.72% |
| 2024-10-24 | 19.05 | 19.39 | 18.83 | 19.11 | 19.09 | qfq | 4,227,500 | 80,653,018 | -0.52% |
| 2024-10-23 | 19.30 | 19.54 | 19.09 | 19.21 | 19.19 | qfq | 5,482,369 | 106,030,508 | -1.03% |
| 2024-10-22 | 19.70 | 19.78 | 19.18 | 19.41 | 19.39 | qfq | 6,863,169 | 133,342,733 | -1.32% |
| 2024-10-21 | 19.10 | 19.72 | 18.70 | 19.67 | 19.65 | qfq | 9,570,757 | 184,997,881 | 3.53% |
| 2024-10-18 | 18.00 | 19.24 | 17.98 | 19.00 | 18.98 | qfq | 9,284,569 | 173,290,975 | 5.26% |
| 2024-10-17 | 18.18 | 18.48 | 18.01 | 18.05 | 18.03 | qfq | 4,858,349 | 88,791,175 | -0.17% |
| 2024-10-16 | 17.87 | 18.37 | 17.71 | 18.08 | 18.06 | qfq | 5,308,255 | 95,884,018 | -0.55% |
| 2024-10-15 | 18.66 | 18.97 | 18.18 | 18.18 | 18.16 | qfq | 6,604,280 | 122,672,243 | -3.35% |
| 2024-10-14 | 18.12 | 18.85 | 17.80 | 18.81 | 18.79 | qfq | 7,940,871 | 146,054,361 | 1.29% |
| 2024-10-11 | 19.28 | 19.65 | 18.50 | 18.57 | 18.55 | qfq | 8,175,866 | 155,256,986 | -2.88% |
| 2024-10-10 | 20.28 | 20.72 | 19.10 | 19.12 | 19.10 | qfq | 10,269,189 | 202,284,979 | -5.81% |
| 2024-10-09 | 21.50 | 22.49 | 20.01 | 20.30 | 20.28 | qfq | 16,821,742 | 357,936,759 | -8.23% |
| 2024-10-08 | 21.65 | 22.12 | 19.46 | 22.12 | 22.10 | qfq | 25,167,961 | 540,728,947 | 10.00% |
| 2024-09-30 | 18.55 | 20.11 | 18.55 | 20.11 | 20.09 | qfq | 17,788,513 | 346,090,832 | 10.01% |
| 2024-09-27 | 18.50 | 18.51 | 17.57 | 18.28 | 18.26 | qfq | 17,869,101 | 323,240,775 | 2.75% |
| 2024-09-26 | 16.13 | 17.79 | 16.13 | 17.79 | 17.77 | qfq | 14,284,933 | 249,285,362 | 10.02% |
| 2024-09-25 | 16.40 | 16.60 | 16.10 | 16.17 | 16.16 | qfq | 9,011,401 | 147,385,540 | -0.61% |
| 2024-09-24 | 15.99 | 16.36 | 15.64 | 16.27 | 16.26 | qfq | 9,418,315 | 150,714,477 | 0.25% |
| 2024-09-23 | 15.66 | 16.50 | 15.50 | 16.23 | 16.22 | qfq | 9,041,593 | 144,972,634 | 2.79% |
| 2024-09-20 | 14.93 | 16.18 | 14.85 | 15.79 | 15.78 | qfq | 7,660,501 | 119,730,823 | 5.83% |
| 2024-09-19 | 14.98 | 15.13 | 14.80 | 14.92 | 14.91 | qfq | 1,735,124 | 25,961,719 | 0.88% |
| 2024-09-18 | 14.78 | 14.88 | 14.46 | 14.79 | 14.78 | qfq | 1,906,000 | 27,934,159 | 0.07% |
| 2024-09-13 | 15.24 | 15.30 | 14.78 | 14.78 | 14.77 | qfq | 2,427,000 | 36,319,339 | -3.15% |
| 2024-09-12 | 15.48 | 15.54 | 15.23 | 15.26 | 15.25 | qfq | 1,993,500 | 30,736,212 | -0.65% |
| 2024-09-11 | 15.53 | 15.62 | 15.33 | 15.36 | 15.35 | qfq | 1,769,500 | 27,290,950 | -1.29% |
| 2024-09-10 | 15.50 | 15.66 | 15.32 | 15.56 | 15.55 | qfq | 2,246,700 | 34,828,484 | -0.51% |
| 2024-09-09 | 15.20 | 15.82 | 15.01 | 15.64 | 15.63 | qfq | 4,166,800 | 64,568,636 | 2.09% |
| 2024-09-06 | 15.69 | 15.89 | 15.30 | 15.32 | 15.31 | qfq | 3,484,000 | 54,213,072 | -2.61% |
| 2024-09-05 | 15.50 | 15.98 | 15.45 | 15.73 | 15.72 | qfq | 3,867,000 | 60,562,970 | 2.14% |
| 2024-09-04 | 15.28 | 15.51 | 15.15 | 15.40 | 15.39 | qfq | 1,984,233 | 30,404,968 | -0.13% |
| 2024-09-03 | 15.18 | 15.58 | 15.16 | 15.42 | 15.41 | qfq | 2,449,800 | 37,758,504 | 1.18% |
| 2024-09-02 | 15.45 | 15.72 | 15.22 | 15.24 | 15.23 | qfq | 3,334,300 | 51,688,814 | -2.06% |
| 2024-08-30 | 15.15 | 15.81 | 15.07 | 15.56 | 15.55 | qfq | 4,537,700 | 70,491,734 | 2.71% |
| 2024-08-29 | 14.70 | 15.24 | 14.58 | 15.15 | 15.14 | qfq | 3,204,700 | 47,910,002 | 2.78% |
| 2024-08-28 | 14.77 | 14.87 | 14.53 | 14.74 | 14.73 | qfq | 1,704,300 | 25,119,547 | 0.68% |
| 2024-08-27 | 14.95 | 14.95 | 14.60 | 14.64 | 14.63 | qfq | 1,860,800 | 27,413,349 | -2.07% |
| 2024-08-26 | 14.82 | 15.02 | 14.72 | 14.95 | 14.94 | qfq | 1,882,700 | 28,033,561 | 0.40% |
| 2024-08-23 | 14.80 | 15.09 | 14.61 | 14.89 | 14.88 | qfq | 2,374,800 | 35,260,430 | 0.13% |
| 2024-08-22 | 15.35 | 15.38 | 14.84 | 14.87 | 14.86 | qfq | 2,700,900 | 40,621,117 | -3.00% |
| 2024-08-21 | 15.14 | 15.41 | 15.04 | 15.33 | 15.32 | qfq | 2,204,933 | 33,691,148 | 1.32% |
| 2024-08-20 | 15.30 | 15.49 | 15.06 | 15.13 | 15.12 | qfq | 2,378,400 | 36,133,844 | -1.11% |
| 2024-08-19 | 15.70 | 15.89 | 15.29 | 15.30 | 15.29 | qfq | 4,298,237 | 66,883,504 | -4.32% |
| 2024-08-16 | 15.85 | 16.14 | 15.79 | 15.99 | 15.98 | qfq | 3,797,900 | 60,671,791 | 0.88% |
| 2024-08-15 | 15.82 | 15.98 | 15.54 | 15.85 | 15.84 | qfq | 3,156,400 | 49,859,753 | 0.19% |
| 2024-08-14 | 15.59 | 15.93 | 15.59 | 15.82 | 15.81 | qfq | 2,963,500 | 46,852,286 | 0.96% |
| 2024-08-13 | 15.38 | 15.67 | 15.38 | 15.67 | 15.66 | qfq | 2,463,700 | 38,229,804 | 0.19% |
| 2024-08-12 | 15.62 | 15.94 | 15.55 | 15.64 | 15.63 | qfq | 2,608,800 | 40,891,898 | -0.76% |
| 2024-08-09 | 15.93 | 16.10 | 15.74 | 15.76 | 15.75 | qfq | 2,874,300 | 45,680,668 | -0.51% |
| 2024-08-08 | 16.00 | 16.00 | 15.50 | 15.84 | 15.83 | qfq | 4,647,380 | 73,100,884 | -1.55% |
| 2024-08-07 | 16.20 | 16.38 | 15.90 | 16.09 | 16.08 | qfq | 4,197,700 | 67,647,571 | -0.74% |
| 2024-08-06 | 16.08 | 16.49 | 15.70 | 16.21 | 16.20 | qfq | 6,216,900 | 99,617,860 | 1.57% |
| 2024-08-05 | 17.17 | 17.47 | 15.89 | 15.96 | 15.95 | qfq | 12,061,400 | 200,008,570 | -9.58% |
| 2024-08-02 | 18.88 | 19.13 | 17.64 | 17.65 | 17.64 | qfq | 13,791,700 | 254,638,947 | -8.26% |
| 2024-08-01 | 18.11 | 19.26 | 18.10 | 19.24 | 19.22 | qfq | 16,476,818 | 306,866,018 | 5.71% |
| 2024-07-31 | 18.00 | 18.40 | 17.81 | 18.20 | 18.18 | qfq | 11,391,500 | 206,672,902 | 0.44% |
| 2024-07-30 | 18.02 | 18.56 | 17.60 | 18.12 | 18.10 | qfq | 10,611,800 | 190,780,992 | -0.55% |
| 2024-07-29 | 17.88 | 18.30 | 17.62 | 18.22 | 18.20 | qfq | 11,111,252 | 199,694,322 | 1.90% |
| 2024-07-26 | 17.40 | 18.05 | 17.34 | 17.88 | 17.86 | qfq | 12,667,300 | 224,902,457 | 2.76% |
| 2024-07-25 | 17.25 | 17.60 | 16.60 | 17.40 | 17.39 | qfq | 7,518,400 | 129,296,772 | -0.29% |
| 2024-07-24 | 16.98 | 17.63 | 16.93 | 17.45 | 17.44 | qfq | 9,484,200 | 164,784,460 | 0.93% |
| 2024-07-23 | 17.33 | 17.74 | 16.93 | 17.29 | 17.28 | qfq | 10,560,200 | 183,738,886 | 0.58% |
| 2024-07-22 | 17.34 | 17.55 | 16.93 | 17.19 | 17.18 | qfq | 7,427,916 | 127,785,046 | -0.81% |
| 2024-07-19 | 17.55 | 17.84 | 17.26 | 17.33 | 17.32 | qfq | 10,149,336 | 177,876,355 | -2.31% |
| 2024-07-18 | 16.70 | 17.88 | 16.50 | 17.74 | 17.72 | qfq | 12,937,183 | 224,979,084 | 3.32% |
| 2024-07-17 | 18.30 | 18.30 | 17.12 | 17.17 | 17.16 | qfq | 15,017,304 | 264,923,562 | -7.64% |
| 2024-07-16 | 17.69 | 18.59 | 17.32 | 18.59 | 18.57 | qfq | 17,886,198 | 323,899,845 | 2.99% |
| 2024-07-15 | 17.50 | 18.30 | 17.38 | 18.05 | 18.03 | qfq | 19,008,352 | 340,635,323 | 2.97% |
| 2024-07-12 | 16.91 | 17.60 | 16.56 | 17.53 | 17.52 | qfq | 17,092,912 | 291,799,756 | 2.63% |
| 2024-07-11 | 16.97 | 17.90 | 16.86 | 17.08 | 17.07 | qfq | 20,039,215 | 345,533,759 | 3.52% |
| 2024-07-10 | 15.50 | 16.50 | 15.34 | 16.50 | 16.49 | qfq | 7,516,501 | 122,869,968 | 10.00% |
| 2024-07-09 | 14.59 | 15.00 | 14.31 | 15.00 | 14.99 | qfq | 3,387,400 | 49,836,786 | 3.38% |
| 2024-07-08 | 14.99 | 15.00 | 14.46 | 14.51 | 14.50 | qfq | 2,201,400 | 32,173,182 | -3.14% |
| 2024-07-05 | 14.88 | 15.17 | 14.56 | 14.98 | 14.97 | qfq | 2,519,200 | 37,527,163 | 0.13% |
| 2024-07-04 | 15.42 | 15.63 | 14.88 | 14.96 | 14.95 | qfq | 2,706,100 | 41,019,798 | -2.98% |
| 2024-07-03 | 15.76 | 15.93 | 15.39 | 15.42 | 15.41 | qfq | 2,228,900 | 34,670,609 | -2.22% |
| 2024-07-02 | 15.95 | 16.20 | 15.69 | 15.77 | 15.76 | qfq | 2,337,100 | 37,195,122 | -1.25% |
| 2024-07-01 | 15.83 | 16.06 | 15.62 | 15.97 | 15.96 | qfq | 2,984,900 | 47,220,752 | 0.25% |
| 2024-06-28 | 15.92 | 16.24 | 15.73 | 15.93 | 15.92 | qfq | 2,669,800 | 42,912,614 | 0.31% |
| 2024-06-27 | 16.34 | 16.47 | 15.86 | 15.88 | 15.87 | qfq | 3,519,200 | 56,785,028 | -3.47% |
| 2024-06-26 | 15.83 | 16.50 | 15.56 | 16.45 | 16.44 | qfq | 4,015,100 | 64,625,040 | 2.62% |
| 2024-06-25 | 15.65 | 16.40 | 15.62 | 16.03 | 16.02 | qfq | 3,919,000 | 63,026,918 | 1.78% |
| 2024-06-24 | 16.37 | 16.48 | 15.65 | 15.75 | 15.74 | qfq | 4,519,499 | 72,349,793 | -5.18% |
| 2024-06-21 | 16.89 | 16.91 | 16.05 | 16.61 | 16.60 | qfq | 3,198,400 | 53,105,351 | -0.36% |
| 2024-06-20 | 17.31 | 17.45 | 16.60 | 16.67 | 16.66 | qfq | 4,582,500 | 77,076,434 | -3.19% |
| 2024-06-19 | 17.34 | 17.78 | 17.10 | 17.22 | 17.21 | qfq | 6,293,200 | 109,290,652 | -0.46% |
| 2024-06-18 | 16.79 | 17.41 | 16.60 | 17.30 | 17.29 | qfq | 7,203,800 | 123,838,391 | 3.04% |
| 2024-06-17 | 16.70 | 17.50 | 16.49 | 16.79 | 16.78 | qfq | 5,877,133 | 99,227,955 | 0.54% |
| 2024-06-14 | 16.20 | 16.75 | 16.02 | 16.70 | 16.69 | qfq | 4,605,200 | 75,818,529 | 1.95% |
| 2024-06-13 | 16.52 | 16.79 | 16.28 | 16.38 | 16.37 | qfq | 4,017,604 | 66,284,546 | -0.30% |
| 2024-06-12 | 15.80 | 16.51 | 15.66 | 16.43 | 16.42 | qfq | 5,566,800 | 90,569,192 | 2.11% |
| 2024-06-11 | 15.53 | 16.50 | 15.08 | 16.09 | 16.08 | qfq | 5,876,500 | 94,025,262 | 2.75% |
| 2024-06-07 | 15.49 | 15.98 | 15.36 | 15.66 | 15.65 | qfq | 4,690,800 | 73,188,323 | 2.15% |
| 2024-06-06 | 16.58 | 16.67 | 15.12 | 15.33 | 15.29 | qfq | 7,902,819 | 123,973,189 | -8.59% |
| 2024-06-05 | 16.48 | 16.97 | 16.26 | 16.77 | 16.72 | qfq | 6,948,200 | 115,883,514 | 2.44% |
| 2024-06-04 | 16.53 | 16.80 | 16.17 | 16.37 | 16.32 | qfq | 4,756,400 | 77,906,679 | -3.54% |
| 2024-06-03 | 17.35 | 17.64 | 16.70 | 16.97 | 16.92 | qfq | 4,465,060 | 76,358,549 | -1.45% |
| 2024-05-31 | 17.35 | 17.63 | 17.20 | 17.22 | 17.17 | qfq | 5,069,938 | 88,132,971 | -0.92% |
| 2024-05-30 | 17.10 | 17.40 | 16.90 | 17.38 | 17.33 | qfq | 4,045,960 | 69,702,865 | 1.52% |
| 2024-05-29 | 16.75 | 17.36 | 16.70 | 17.12 | 17.07 | qfq | 4,059,038 | 69,529,193 | 2.21% |
| 2024-05-28 | 16.95 | 17.15 | 16.56 | 16.75 | 16.70 | qfq | 2,672,400 | 45,105,216 | -1.47% |
| 2024-05-27 | 17.00 | 17.14 | 16.45 | 17.00 | 16.95 | qfq | 3,639,768 | 61,012,805 | 0.71% |
| 2024-05-24 | 17.33 | 17.43 | 16.88 | 16.88 | 16.83 | qfq | 3,932,443 | 67,039,660 | -2.54% |
| 2024-05-23 | 17.80 | 17.84 | 17.30 | 17.32 | 17.27 | qfq | 4,067,300 | 71,028,950 | -2.97% |
| 2024-05-22 | 17.54 | 18.06 | 17.54 | 17.85 | 17.80 | qfq | 4,154,180 | 74,183,684 | 1.36% |
| 2024-05-21 | 18.00 | 18.00 | 17.40 | 17.61 | 17.56 | qfq | 5,640,700 | 99,354,137 | -2.71% |
| 2024-05-20 | 18.34 | 18.39 | 18.00 | 18.10 | 18.05 | qfq | 5,087,100 | 92,197,391 | -1.25% |
| 2024-05-17 | 17.88 | 18.38 | 17.88 | 18.33 | 18.28 | qfq | 5,522,000 | 100,507,972 | 2.63% |
| 2024-05-16 | 17.76 | 18.12 | 17.76 | 17.86 | 17.81 | qfq | 4,254,600 | 76,548,424 | 0.68% |
| 2024-05-15 | 18.20 | 18.34 | 17.74 | 17.74 | 17.69 | qfq | 5,231,500 | 94,186,222 | -2.26% |
| 2024-05-14 | 18.30 | 19.10 | 18.03 | 18.15 | 18.10 | qfq | 6,162,128 | 112,794,184 | 1.45% |
| 2024-05-13 | 18.80 | 18.80 | 17.85 | 17.89 | 17.84 | qfq | 10,038,574 | 182,518,044 | -6.09% |
| 2024-05-10 | 19.81 | 19.82 | 18.92 | 19.05 | 19.00 | qfq | 8,727,778 | 168,557,668 | -4.80% |
| 2024-05-09 | 19.78 | 20.14 | 19.20 | 20.01 | 19.95 | qfq | 11,969,147 | 234,821,037 | 1.57% |
| 2024-05-08 | 19.58 | 20.52 | 19.09 | 19.70 | 19.64 | qfq | 14,414,467 | 284,821,390 | 2.34% |
| 2024-05-07 | 19.42 | 19.54 | 19.00 | 19.25 | 19.20 | qfq | 8,566,016 | 164,575,399 | -1.03% |
| 2024-05-06 | 19.00 | 20.09 | 19.00 | 19.45 | 19.40 | qfq | 12,878,365 | 251,375,523 | 3.02% |
| 2024-04-30 | 19.00 | 19.60 | 18.34 | 18.88 | 18.83 | qfq | 14,918,754 | 282,830,092 | -0.37% |
| 2024-04-29 | 19.50 | 19.70 | 18.61 | 18.95 | 18.90 | qfq | 18,521,974 | 356,335,585 | 5.81% |
| 2024-04-26 | 17.87 | 18.11 | 17.45 | 17.91 | 17.86 | qfq | 9,185,716 | 164,139,687 | 0.45% |
| 2024-04-25 | 17.30 | 18.24 | 17.04 | 17.83 | 17.78 | qfq | 10,122,116 | 180,040,687 | 3.60% |
| 2024-04-24 | 16.53 | 17.27 | 16.38 | 17.21 | 17.16 | qfq | 9,485,728 | 160,847,699 | 5.78% |
| 2024-04-23 | 16.26 | 16.53 | 16.05 | 16.27 | 16.22 | qfq | 6,839,225 | 111,348,940 | 0.56% |
| 2024-04-22 | 17.00 | 17.20 | 16.00 | 16.18 | 16.13 | qfq | 7,634,888 | 125,103,703 | -3.00% |
| 2024-04-19 | 17.40 | 17.44 | 16.41 | 16.68 | 16.63 | qfq | 11,607,413 | 195,389,503 | -4.25% |
| 2024-04-18 | 17.06 | 18.10 | 16.98 | 17.42 | 17.37 | qfq | 11,264,300 | 197,717,740 | 2.89% |
| 2024-04-17 | 14.95 | 16.93 | 14.91 | 16.93 | 16.88 | qfq | 6,394,700 | 104,288,897 | 10.01% |
| 2024-04-16 | 16.69 | 16.79 | 15.39 | 15.39 | 15.35 | qfq | 5,271,300 | 82,913,788 | -10.00% |
| 2024-04-15 | 18.50 | 18.75 | 17.10 | 17.10 | 17.05 | qfq | 8,553,270 | 150,699,118 | -10.00% |
| 2024-04-12 | 20.14 | 20.16 | 18.78 | 19.00 | 18.95 | qfq | 10,869,800 | 209,828,565 | -6.17% |
| 2024-04-11 | 21.20 | 21.99 | 20.01 | 20.25 | 20.19 | qfq | 11,256,112 | 235,447,052 | -8.74% |
| 2024-04-10 | 24.55 | 24.55 | 22.19 | 22.19 | 22.13 | qfq | 11,860,499 | 272,643,742 | -9.98% |
| 2024-04-09 | 25.00 | 25.43 | 24.41 | 24.65 | 24.58 | qfq | 13,515,749 | 336,247,382 | -5.08% |
| 2024-04-08 | 24.65 | 26.64 | 23.94 | 25.97 | 25.90 | qfq | 22,621,533 | 572,814,407 | 5.57% |
| 2024-04-03 | 22.99 | 24.68 | 21.79 | 24.60 | 24.53 | qfq | 19,670,393 | 464,304,864 | 7.00% |
| 2024-04-02 | 22.90 | 24.80 | 22.51 | 22.99 | 22.93 | qfq | 16,751,559 | 392,773,033 | -1.12% |
| 2024-04-01 | 21.51 | 23.68 | 21.30 | 23.25 | 23.18 | qfq | 15,755,444 | 361,406,157 | 7.99% |
| 2024-03-29 | 22.22 | 22.58 | 21.29 | 21.53 | 21.47 | qfq | 7,595,800 | 165,308,177 | -3.45% |
| 2024-03-28 | 20.77 | 23.20 | 20.77 | 22.30 | 22.24 | qfq | 12,040,430 | 264,702,999 | -0.62% |
| 2024-03-27 | 23.02 | 23.99 | 22.30 | 22.44 | 22.38 | qfq | 20,557,223 | 479,071,300 | -2.39% |
| 2024-03-26 | 21.30 | 23.39 | 20.52 | 22.99 | 22.93 | qfq | 18,800,974 | 419,418,842 | 8.14% |
| 2024-03-25 | 21.13 | 21.80 | 21.01 | 21.26 | 21.20 | qfq | 6,718,500 | 143,968,027 | -0.09% |
| 2024-03-22 | 21.90 | 21.94 | 20.88 | 21.28 | 21.22 | qfq | 7,307,300 | 155,579,702 | -2.83% |
| 2024-03-21 | 22.41 | 22.50 | 21.71 | 21.90 | 21.84 | qfq | 8,073,900 | 177,691,171 | -1.79% |
| 2024-03-20 | 22.87 | 23.04 | 21.73 | 22.30 | 22.24 | qfq | 12,522,628 | 280,393,599 | -3.50% |
| 2024-03-19 | 22.97 | 24.90 | 22.66 | 23.11 | 23.05 | qfq | 17,151,107 | 403,550,189 | -2.90% |
| 2024-03-18 | 22.10 | 23.89 | 21.21 | 23.80 | 23.73 | qfq | 17,533,672 | 387,913,598 | 8.73% |
| 2024-03-15 | 21.04 | 22.10 | 20.75 | 21.89 | 21.83 | qfq | 17,506,857 | 374,656,823 | -1.04% |
| 2024-03-14 | 20.80 | 22.71 | 19.91 | 22.12 | 22.06 | qfq | 25,839,033 | 544,527,957 | 6.96% |
| 2024-03-13 | 18.80 | 20.68 | 18.53 | 20.68 | 20.62 | qfq | 21,888,808 | 440,128,819 | 10.00% |
| 2024-03-12 | 18.27 | 19.00 | 18.20 | 18.80 | 18.75 | qfq | 8,512,868 | 158,346,767 | 3.75% |
| 2024-03-11 | 17.88 | 18.25 | 17.85 | 18.12 | 18.07 | qfq | 4,825,124 | 87,062,056 | -0.71% |
| 2024-03-08 | 18.69 | 18.72 | 17.81 | 18.25 | 18.20 | qfq | 6,551,884 | 118,748,214 | -1.88% |
| 2024-03-07 | 18.30 | 18.88 | 18.10 | 18.60 | 18.55 | qfq | 10,504,879 | 194,045,791 | 2.03% |
| 2024-03-06 | 17.48 | 18.27 | 17.34 | 18.23 | 18.18 | qfq | 8,809,132 | 158,057,901 | 4.23% |
| 2024-03-05 | 17.80 | 17.97 | 17.23 | 17.49 | 17.44 | qfq | 6,981,900 | 122,615,847 | -2.67% |
| 2024-03-04 | 18.25 | 18.37 | 17.80 | 17.97 | 17.92 | qfq | 6,720,700 | 121,082,260 | -1.43% |
| 2024-03-01 | 18.85 | 18.88 | 17.70 | 18.23 | 18.18 | qfq | 11,781,064 | 214,208,703 | -3.65% |
| 2024-02-29 | 17.08 | 19.45 | 17.05 | 18.92 | 18.87 | qfq | 11,693,288 | 217,346,344 | 0.32% |
| 2024-02-28 | 20.50 | 20.59 | 18.86 | 18.86 | 18.81 | qfq | 15,757,460 | 310,787,604 | -10.02% |
| 2024-02-27 | 19.50 | 20.96 | 19.31 | 20.96 | 20.90 | qfq | 18,993,148 | 386,387,858 | 10.03% |
| 2024-02-26 | 17.50 | 19.05 | 17.38 | 19.05 | 19.00 | qfq | 6,890,300 | 126,418,057 | 9.99% |
| 2024-02-23 | 16.18 | 17.40 | 15.81 | 17.32 | 17.27 | qfq | 12,112,600 | 202,415,821 | 6.26% |
| 2024-02-22 | 15.10 | 16.55 | 15.10 | 16.30 | 16.25 | qfq | 10,449,400 | 162,780,951 | 7.17% |
| 2024-02-21 | 14.54 | 15.96 | 14.29 | 15.21 | 15.17 | qfq | 9,532,400 | 145,676,001 | 4.82% |
| 2024-02-20 | 13.95 | 14.65 | 13.69 | 14.51 | 14.47 | qfq | 7,382,900 | 105,335,595 | 3.94% |
| 2024-02-19 | 13.18 | 14.04 | 13.06 | 13.96 | 13.92 | qfq | 9,852,320 | 134,350,901 | 5.68% |
| 2024-02-08 | 12.01 | 13.39 | 11.30 | 13.21 | 13.17 | qfq | 13,626,082 | 166,350,516 | 5.18% |
| 2024-02-07 | 14.11 | 14.16 | 12.56 | 12.56 | 12.52 | qfq | 9,976,698 | 128,339,234 | -9.96% |
| 2024-02-06 | 14.64 | 14.86 | 13.94 | 13.95 | 13.91 | qfq | 6,698,598 | 94,665,972 | -9.94% |
| 2024-02-05 | 16.69 | 16.70 | 15.49 | 15.49 | 15.45 | qfq | 1,803,100 | 28,391,448 | -9.99% |
| 2024-02-02 | 18.13 | 18.63 | 16.51 | 17.21 | 17.16 | qfq | 2,889,684 | 50,769,607 | -4.86% |
| 2024-02-01 | 18.25 | 18.56 | 17.70 | 18.09 | 18.04 | qfq | 2,469,500 | 44,874,801 | -1.63% |
| 2024-01-31 | 19.47 | 19.55 | 18.29 | 18.39 | 18.34 | qfq | 2,345,400 | 44,083,964 | -5.79% |
| 2024-01-30 | 20.40 | 20.40 | 19.40 | 19.52 | 19.47 | qfq | 1,744,700 | 34,437,859 | -3.08% |
| 2024-01-29 | 20.98 | 21.00 | 20.00 | 20.14 | 20.08 | qfq | 2,027,900 | 41,189,261 | -3.17% |
| 2024-01-26 | 20.77 | 21.34 | 20.77 | 20.80 | 20.74 | qfq | 2,737,400 | 57,623,260 | -0.72% |
| 2024-01-25 | 20.45 | 20.97 | 20.10 | 20.95 | 20.89 | qfq | 3,158,100 | 65,145,368 | 3.56% |
| 2024-01-24 | 20.40 | 20.72 | 19.65 | 20.23 | 20.17 | qfq | 2,653,200 | 53,491,995 | -0.34% |
| 2024-01-23 | 20.17 | 20.46 | 20.01 | 20.30 | 20.24 | qfq | 2,622,800 | 53,015,311 | -0.59% |
| 2024-01-22 | 21.70 | 21.80 | 20.28 | 20.42 | 20.36 | qfq | 2,507,400 | 52,672,407 | -5.46% |
| 2024-01-19 | 22.19 | 22.24 | 21.60 | 21.60 | 21.54 | qfq | 2,252,700 | 49,217,825 | -2.09% |
| 2024-01-18 | 22.10 | 22.40 | 21.50 | 22.06 | 22.00 | qfq | 3,466,420 | 75,752,867 | -1.08% |
| 2024-01-17 | 22.84 | 22.97 | 22.29 | 22.30 | 22.24 | qfq | 1,897,000 | 42,829,413 | -2.15% |
| 2024-01-16 | 23.04 | 23.16 | 22.54 | 22.79 | 22.73 | qfq | 2,158,900 | 49,141,384 | -0.91% |
| 2024-01-15 | 23.19 | 23.40 | 22.90 | 23.00 | 22.94 | qfq | 2,163,500 | 50,051,714 | -0.73% |
| 2024-01-12 | 23.31 | 23.81 | 23.12 | 23.17 | 23.11 | qfq | 2,070,500 | 48,458,303 | -1.36% |
| 2024-01-11 | 23.10 | 23.59 | 23.10 | 23.49 | 23.42 | qfq | 2,363,100 | 55,388,976 | 0.86% |
| 2024-01-10 | 23.80 | 23.80 | 23.19 | 23.29 | 23.22 | qfq | 2,543,000 | 59,473,047 | -1.90% |
| 2024-01-09 | 23.85 | 24.24 | 23.44 | 23.74 | 23.67 | qfq | 3,095,600 | 73,868,339 | 0.30% |
| 2024-01-08 | 24.08 | 24.45 | 23.65 | 23.67 | 23.60 | qfq | 3,591,300 | 85,947,816 | -1.21% |
| 2024-01-05 | 24.49 | 24.89 | 23.82 | 23.96 | 23.89 | qfq | 3,975,120 | 96,656,484 | -2.40% |
| 2024-01-04 | 24.50 | 24.62 | 24.16 | 24.55 | 24.48 | qfq | 3,586,600 | 87,642,006 | -0.12% |
| 2024-01-03 | 25.23 | 25.26 | 24.31 | 24.58 | 24.51 | qfq | 6,203,500 | 153,094,913 | -2.73% |
| 2024-01-02 | 25.65 | 25.99 | 25.27 | 25.27 | 25.20 | qfq | 5,328,484 | 136,082,330 | -2.32% |
| 2023-12-29 | 25.40 | 26.28 | 25.12 | 25.87 | 25.80 | qfq | 9,680,304 | 249,564,190 | 1.85% |
| 2023-12-28 | 25.30 | 25.55 | 24.73 | 25.40 | 25.33 | qfq | 5,247,100 | 132,510,382 | 0.40% |
| 2023-12-27 | 25.00 | 25.42 | 24.70 | 25.30 | 25.23 | qfq | 4,291,663 | 107,897,609 | 1.28% |
| 2023-12-26 | 25.29 | 25.41 | 24.70 | 24.98 | 24.91 | qfq | 3,059,900 | 76,410,607 | -1.23% |
| 2023-12-25 | 25.07 | 25.44 | 24.81 | 25.29 | 25.22 | qfq | 3,806,000 | 95,863,583 | 1.57% |
| 2023-12-22 | 25.50 | 25.74 | 24.76 | 24.90 | 24.83 | qfq | 5,564,300 | 139,927,063 | -3.60% |
| 2023-12-21 | 25.39 | 25.91 | 24.94 | 25.83 | 25.76 | qfq | 5,694,933 | 145,320,643 | 0.94% |
| 2023-12-20 | 25.90 | 26.29 | 25.49 | 25.59 | 25.52 | qfq | 4,419,149 | 114,448,559 | -1.27% |
| 2023-12-19 | 26.13 | 26.38 | 25.65 | 25.92 | 25.85 | qfq | 4,204,800 | 108,821,096 | -0.58% |
| 2023-12-18 | 25.78 | 26.41 | 25.58 | 26.07 | 26.00 | qfq | 6,338,400 | 165,017,965 | 1.12% |
| 2023-12-15 | 26.25 | 26.49 | 25.68 | 25.78 | 25.71 | qfq | 8,185,200 | 211,806,839 | -2.35% |
| 2023-12-14 | 27.07 | 27.42 | 26.24 | 26.40 | 26.33 | qfq | 7,690,800 | 204,840,847 | -1.68% |
| 2023-12-13 | 27.80 | 27.98 | 26.83 | 26.85 | 26.77 | qfq | 10,883,400 | 297,129,191 | -3.14% |
| 2023-12-12 | 26.94 | 27.96 | 26.70 | 27.72 | 27.64 | qfq | 12,500,039 | 342,207,189 | 2.90% |
| 2023-12-11 | 26.39 | 27.03 | 26.29 | 26.94 | 26.86 | qfq | 10,484,600 | 279,065,992 | 2.05% |
| 2023-12-08 | 28.41 | 28.58 | 26.20 | 26.40 | 26.33 | qfq | 15,964,790 | 431,647,862 | -7.98% |
| 2023-12-07 | 28.36 | 29.39 | 27.67 | 28.69 | 28.61 | qfq | 15,168,300 | 430,849,077 | -3.01% |
| 2023-12-06 | 31.25 | 31.98 | 29.58 | 29.58 | 29.50 | qfq | 23,104,374 | 709,791,839 | -10.01% |
| 2023-12-05 | 30.00 | 33.66 | 29.60 | 32.87 | 32.78 | qfq | 30,772,174 | 976,292,923 | 7.42% |
| 2023-12-04 | 29.31 | 31.36 | 28.80 | 30.60 | 30.51 | qfq | 24,040,984 | 717,764,502 | -1.16% |
| 2023-12-01 | 33.00 | 33.98 | 30.96 | 30.96 | 30.87 | qfq | 31,890,184 | 1,018,985,726 | -10.00% |
| 2023-11-30 | 40.00 | 41.51 | 34.01 | 34.40 | 34.30 | qfq | 36,929,684 | 1,453,832,613 | -8.85% |
| 2023-11-29 | 37.34 | 37.74 | 34.50 | 37.74 | 37.63 | qfq | 26,342,800 | 978,920,489 | 10.00% |
| 2023-11-28 | 31.40 | 34.31 | 29.34 | 34.31 | 34.21 | qfq | 28,821,484 | 910,910,414 | 10.00% |
| 2023-11-27 | 31.19 | 31.19 | 30.15 | 31.19 | 31.10 | qfq | 16,899,584 | 526,734,924 | 10.02% |
| 2023-11-24 | 28.35 | 28.35 | 28.35 | 28.35 | 28.27 | qfq | 1,808,700 | 51,276,645 | 10.01% |
| 2023-11-23 | 22.85 | 25.77 | 22.70 | 25.77 | 25.70 | qfq | 11,935,094 | 295,054,003 | 9.99% |
| 2023-11-22 | 22.66 | 24.26 | 22.35 | 23.43 | 23.36 | qfq | 13,224,542 | 310,905,163 | 1.91% |
| 2023-11-21 | 23.55 | 24.35 | 22.90 | 22.99 | 22.93 | qfq | 10,491,152 | 245,568,027 | -3.65% |
| 2023-11-20 | 23.35 | 25.00 | 22.96 | 23.86 | 23.79 | qfq | 15,583,800 | 370,767,609 | 3.74% |
| 2023-11-17 | 21.96 | 24.17 | 21.60 | 23.00 | 22.94 | qfq | 16,575,800 | 379,739,134 | 4.69% |
| 2023-11-16 | 22.50 | 23.16 | 21.84 | 21.97 | 21.91 | qfq | 7,496,651 | 166,152,204 | -2.27% |
| 2023-11-15 | 22.25 | 23.20 | 21.81 | 22.48 | 22.42 | qfq | 10,781,483 | 240,556,993 | 1.03% |
| 2023-11-14 | 22.23 | 22.25 | 21.40 | 22.25 | 22.19 | qfq | 13,218,051 | 288,409,111 | -1.16% |
| 2023-11-13 | 21.41 | 23.78 | 21.41 | 22.51 | 22.45 | qfq | 16,763,800 | 381,354,238 | 4.12% |
| 2023-11-10 | 21.60 | 22.50 | 20.92 | 21.62 | 21.56 | qfq | 10,726,500 | 230,576,797 | 0.09% |
| 2023-11-09 | 21.20 | 23.38 | 20.88 | 21.60 | 21.54 | qfq | 14,908,998 | 331,416,547 | 1.65% |
| 2023-11-08 | 21.71 | 22.53 | 21.00 | 21.25 | 21.19 | qfq | 10,980,698 | 237,311,024 | 0.00% |
| 2023-11-07 | 20.50 | 21.84 | 20.40 | 21.25 | 21.19 | qfq | 11,288,498 | 238,609,599 | 4.78% |
| 2023-11-06 | 19.74 | 20.51 | 19.66 | 20.28 | 20.22 | qfq | 7,530,600 | 152,245,031 | 2.68% |
| 2023-11-03 | 19.81 | 20.19 | 19.26 | 19.75 | 19.69 | qfq | 7,062,590 | 139,884,027 | 2.12% |
| 2023-11-02 | 19.31 | 19.60 | 19.18 | 19.34 | 19.29 | qfq | 3,995,900 | 77,322,574 | 0.16% |
| 2023-11-01 | 18.90 | 19.60 | 18.76 | 19.31 | 19.26 | qfq | 6,348,090 | 123,085,400 | 1.15% |
| 2023-10-31 | 19.40 | 19.50 | 18.66 | 19.09 | 19.04 | qfq | 4,800,800 | 91,528,432 | 0.47% |
| 2023-10-30 | 19.00 | 19.49 | 18.81 | 19.00 | 18.95 | qfq | 4,259,901 | 81,007,182 | 1.44% |
| 2023-10-27 | 18.51 | 18.90 | 18.37 | 18.73 | 18.68 | qfq | 2,683,700 | 50,226,373 | 0.64% |
| 2023-10-26 | 18.48 | 18.68 | 18.22 | 18.61 | 18.56 | qfq | 2,780,900 | 51,285,656 | 0.00% |
| 2023-10-25 | 18.19 | 18.71 | 18.19 | 18.61 | 18.56 | qfq | 3,452,600 | 63,974,296 | 2.31% |
| 2023-10-24 | 17.39 | 18.43 | 17.39 | 18.19 | 18.14 | qfq | 4,483,015 | 80,931,888 | 4.00% |
| 2023-10-23 | 18.00 | 18.33 | 17.30 | 17.49 | 17.44 | qfq | 4,635,952 | 81,970,659 | -3.69% |
| 2023-10-20 | 18.22 | 18.71 | 18.09 | 18.16 | 18.11 | qfq | 3,129,600 | 57,307,296 | -0.82% |
| 2023-10-19 | 18.46 | 18.87 | 18.11 | 18.31 | 18.26 | qfq | 4,063,500 | 74,869,348 | -2.14% |
| 2023-10-18 | 18.50 | 19.04 | 18.05 | 18.71 | 18.66 | qfq | 5,671,600 | 105,776,440 | 0.97% |
| 2023-10-17 | 19.00 | 19.12 | 18.39 | 18.53 | 18.48 | qfq | 5,540,387 | 102,714,908 | -3.24% |
| 2023-10-16 | 18.86 | 19.21 | 18.67 | 19.15 | 19.10 | qfq | 6,566,887 | 125,022,088 | 1.54% |
| 2023-10-13 | 19.20 | 19.49 | 18.83 | 18.86 | 18.81 | qfq | 7,967,087 | 152,261,173 | -2.33% |
| 2023-10-12 | 19.18 | 19.53 | 19.01 | 19.31 | 19.26 | qfq | 8,654,501 | 166,784,244 | -0.41% |
| 2023-10-11 | 20.00 | 20.20 | 19.18 | 19.39 | 19.34 | qfq | 14,119,101 | 274,135,169 | -5.04% |
| 2023-10-10 | 21.97 | 21.97 | 20.28 | 20.42 | 20.36 | qfq | 22,533,801 | 471,214,501 | -9.37% |
| 2023-10-09 | 21.88 | 22.53 | 21.52 | 22.53 | 22.47 | qfq | 5,712,037 | 127,039,061 | 10.01% |
| 2023-09-28 | 18.72 | 20.48 | 18.59 | 20.48 | 20.42 | qfq | 12,258,647 | 245,224,882 | 9.99% |
| 2023-09-27 | 19.30 | 19.30 | 18.61 | 18.62 | 18.57 | qfq | 6,480,100 | 121,905,148 | -4.41% |
| 2023-09-26 | 18.99 | 19.77 | 18.70 | 19.48 | 19.43 | qfq | 8,391,200 | 162,011,097 | 2.58% |
| 2023-09-25 | 18.06 | 19.50 | 18.06 | 18.99 | 18.94 | qfq | 6,157,700 | 116,151,210 | 4.80% |
| 2023-09-22 | 17.76 | 18.18 | 17.69 | 18.12 | 18.07 | qfq | 2,218,100 | 39,894,057 | 0.95% |
| 2023-09-21 | 18.38 | 18.88 | 17.85 | 17.95 | 17.90 | qfq | 3,068,900 | 55,708,511 | -0.33% |
| 2023-09-20 | 18.34 | 18.53 | 18.01 | 18.01 | 17.96 | qfq | 1,099,100 | 20,077,112 | -1.80% |
| 2023-09-19 | 18.82 | 18.82 | 18.15 | 18.34 | 18.29 | qfq | 1,520,201 | 27,851,369 | -1.71% |
| 2023-09-18 | 17.93 | 18.98 | 17.78 | 18.66 | 18.61 | qfq | 2,715,800 | 50,580,761 | 4.36% |
| 2023-09-15 | 17.97 | 18.13 | 17.74 | 17.88 | 17.83 | qfq | 1,054,100 | 18,878,563 | -0.50% |
| 2023-09-14 | 18.26 | 18.58 | 17.85 | 17.97 | 17.92 | qfq | 2,019,400 | 36,641,699 | -1.59% |
| 2023-09-13 | 18.55 | 18.64 | 18.10 | 18.26 | 18.21 | qfq | 1,347,800 | 24,680,279 | -2.25% |
| 2023-09-12 | 18.75 | 18.88 | 18.51 | 18.68 | 18.63 | qfq | 2,087,500 | 38,945,565 | 0.21% |
| 2023-09-11 | 18.51 | 18.75 | 18.34 | 18.64 | 18.59 | qfq | 1,881,000 | 34,948,511 | 1.58% |
| 2023-09-08 | 18.19 | 18.44 | 18.10 | 18.35 | 18.30 | qfq | 1,257,500 | 23,046,183 | 0.88% |
| 2023-09-07 | 18.56 | 18.57 | 18.17 | 18.19 | 18.14 | qfq | 1,518,500 | 27,840,582 | -2.36% |
| 2023-09-06 | 18.30 | 18.75 | 18.26 | 18.63 | 18.58 | qfq | 1,920,000 | 35,689,510 | 1.42% |
| 2023-09-05 | 18.50 | 18.56 | 18.27 | 18.37 | 18.32 | qfq | 1,081,800 | 19,909,420 | -0.70% |
| 2023-09-04 | 18.45 | 18.65 | 18.33 | 18.50 | 18.45 | qfq | 1,265,100 | 23,353,597 | 0.33% |
| 2023-09-01 | 18.60 | 18.79 | 18.21 | 18.44 | 18.39 | qfq | 1,341,700 | 24,656,545 | 0.11% |
| 2023-08-31 | 18.41 | 18.55 | 18.20 | 18.42 | 18.37 | qfq | 1,657,200 | 30,430,750 | 0.22% |
| 2023-08-30 | 18.10 | 18.70 | 18.10 | 18.38 | 18.33 | qfq | 2,570,300 | 47,256,352 | 1.55% |
| 2023-08-29 | 17.06 | 18.32 | 17.04 | 18.10 | 18.05 | qfq | 4,565,400 | 82,029,962 | 6.66% |
| 2023-08-28 | 17.86 | 17.96 | 16.88 | 16.97 | 16.92 | qfq | 2,056,900 | 35,696,490 | -0.35% |
| 2023-08-25 | 17.50 | 17.60 | 17.00 | 17.03 | 16.98 | qfq | 1,899,600 | 32,777,852 | -3.24% |
| 2023-08-24 | 17.89 | 17.96 | 17.37 | 17.60 | 17.55 | qfq | 1,404,900 | 24,730,436 | -2.17% |
| 2023-08-23 | 17.86 | 18.17 | 17.64 | 17.99 | 17.94 | qfq | 2,081,700 | 37,434,433 | 0.62% |
| 2023-08-22 | 17.80 | 17.93 | 17.55 | 17.88 | 17.83 | qfq | 2,149,400 | 38,184,473 | 0.51% |
| 2023-08-21 | 17.60 | 17.93 | 17.48 | 17.79 | 17.74 | qfq | 1,455,900 | 25,862,366 | 1.37% |
| 2023-08-18 | 17.60 | 17.88 | 17.53 | 17.55 | 17.50 | qfq | 1,537,300 | 27,259,625 | -0.17% |
| 2023-08-17 | 16.90 | 17.66 | 16.86 | 17.58 | 17.53 | qfq | 1,787,000 | 31,024,173 | 3.41% |
| 2023-08-16 | 17.22 | 17.29 | 17.00 | 17.00 | 16.95 | qfq | 933,700 | 16,011,013 | -1.33% |
| 2023-08-15 | 17.41 | 17.48 | 17.16 | 17.23 | 17.18 | qfq | 957,800 | 16,530,598 | -1.09% |
| 2023-08-14 | 17.32 | 17.44 | 17.09 | 17.42 | 17.37 | qfq | 1,084,900 | 18,708,516 | 0.23% |
| 2023-08-11 | 17.61 | 17.76 | 17.34 | 17.38 | 17.33 | qfq | 1,344,600 | 23,623,043 | -1.08% |
| 2023-08-10 | 17.55 | 17.63 | 17.40 | 17.57 | 17.52 | qfq | 1,025,800 | 17,977,062 | 0.98% |
| 2023-08-09 | 17.70 | 17.74 | 17.40 | 17.40 | 17.35 | qfq | 1,511,300 | 26,483,341 | -2.14% |
| 2023-08-08 | 17.91 | 18.17 | 17.66 | 17.78 | 17.73 | qfq | 1,574,300 | 28,131,731 | -0.61% |
| 2023-08-07 | 17.94 | 18.07 | 17.85 | 17.89 | 17.84 | qfq | 1,087,700 | 19,526,466 | -0.28% |
| 2023-08-04 | 18.05 | 18.13 | 17.86 | 17.94 | 17.89 | qfq | 1,533,400 | 27,573,356 | -0.28% |
| 2023-08-03 | 18.34 | 18.34 | 17.96 | 17.99 | 17.94 | qfq | 1,601,500 | 28,927,629 | -1.91% |
| 2023-08-02 | 18.07 | 18.37 | 17.96 | 18.34 | 18.29 | qfq | 1,855,900 | 33,849,510 | 1.49% |
| 2023-08-01 | 18.32 | 18.40 | 17.98 | 18.07 | 18.02 | qfq | 2,267,800 | 41,079,493 | -2.27% |
| 2023-07-31 | 18.57 | 18.84 | 18.45 | 18.49 | 18.44 | qfq | 1,742,500 | 32,390,985 | -0.48% |
| 2023-07-28 | 18.35 | 18.66 | 18.00 | 18.58 | 18.53 | qfq | 2,269,100 | 41,726,671 | 1.14% |
| 2023-07-27 | 18.50 | 18.86 | 18.36 | 18.37 | 18.32 | qfq | 2,387,900 | 44,324,756 | 0.27% |
| 2023-07-26 | 18.64 | 18.76 | 18.25 | 18.32 | 18.27 | qfq | 2,698,100 | 49,637,245 | -2.45% |
| 2023-07-25 | 18.27 | 18.88 | 18.22 | 18.78 | 18.73 | qfq | 3,828,200 | 71,248,895 | 3.07% |
| 2023-07-24 | 18.01 | 18.35 | 17.88 | 18.22 | 18.17 | qfq | 2,889,000 | 52,514,135 | 1.90% |
| 2023-07-21 | 18.25 | 18.39 | 17.88 | 17.88 | 17.83 | qfq | 3,772,500 | 68,262,607 | -2.56% |
| 2023-07-20 | 19.15 | 19.15 | 18.33 | 18.35 | 18.30 | qfq | 4,521,300 | 83,941,718 | -3.57% |
| 2023-07-19 | 19.13 | 19.35 | 18.80 | 19.03 | 18.98 | qfq | 5,677,800 | 107,936,058 | -2.51% |
| 2023-07-18 | 18.71 | 20.54 | 18.58 | 19.52 | 19.47 | qfq | 9,878,300 | 195,328,781 | 4.55% |
| 2023-07-17 | 18.99 | 19.22 | 18.42 | 18.67 | 18.62 | qfq | 3,804,400 | 71,137,978 | -1.79% |