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
神马电力603530.SH
最近收盘价42.872026-07-17
最近交易日2026-07-17
成交量（股）6,085,311
成交额（元）266,695,351
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-04 | cash_dividend | 0.46 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-20 | 2024-07-26 | cash_dividend | 0.26 | — | — | — | 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 | 43.05 | 45.50 | 42.44 | 42.87 | 42.87 | qfq | 6,085,311 | 266,695,351 | 0.05% |
| 2026-07-16 | 46.50 | 46.50 | 42.63 | 42.85 | 42.85 | qfq | 3,008,900 | 131,728,022 | -6.13% |
| 2026-07-15 | 46.33 | 47.16 | 45.41 | 45.65 | 45.65 | qfq | 1,679,300 | 77,511,058 | -2.64% |
| 2026-07-14 | 46.60 | 47.30 | 45.01 | 46.89 | 46.89 | qfq | 2,745,627 | 126,375,907 | 2.16% |
| 2026-07-13 | 48.27 | 48.88 | 45.60 | 45.90 | 45.90 | qfq | 2,535,300 | 118,922,842 | -4.91% |
| 2026-07-10 | 48.99 | 50.60 | 48.11 | 48.27 | 48.27 | qfq | 2,977,500 | 146,038,490 | -1.45% |
| 2026-07-09 | 49.14 | 49.50 | 46.73 | 48.98 | 48.98 | qfq | 3,362,570 | 161,990,169 | -0.33% |
| 2026-07-08 | 50.49 | 51.40 | 48.89 | 49.14 | 49.14 | qfq | 2,498,000 | 124,294,269 | -2.54% |
| 2026-07-07 | 53.27 | 54.30 | 50.30 | 50.42 | 50.42 | qfq | 2,758,000 | 143,057,090 | -5.77% |
| 2026-07-06 | 52.10 | 55.62 | 51.01 | 53.51 | 53.51 | qfq | 4,311,243 | 233,828,277 | 3.50% |
| 2026-07-03 | 48.98 | 52.77 | 48.50 | 51.70 | 51.70 | qfq | 4,160,900 | 214,072,613 | 5.62% |
| 2026-07-02 | 48.62 | 51.20 | 48.18 | 48.95 | 48.95 | qfq | 3,490,750 | 172,819,159 | 0.68% |
| 2026-07-01 | 51.01 | 51.01 | 48.00 | 48.62 | 48.62 | qfq | 3,574,400 | 175,470,184 | -4.48% |
| 2026-06-30 | 52.00 | 52.00 | 50.39 | 50.90 | 50.90 | qfq | 2,773,137 | 141,109,136 | -1.64% |
| 2026-06-29 | 51.75 | 52.40 | 50.78 | 51.75 | 51.75 | qfq | 2,672,200 | 137,978,796 | -0.23% |
| 2026-06-26 | 54.00 | 54.03 | 51.35 | 51.87 | 51.87 | qfq | 2,422,700 | 126,585,589 | -3.94% |
| 2026-06-25 | 53.70 | 54.17 | 52.52 | 54.00 | 54.00 | qfq | 2,729,300 | 145,406,876 | 0.56% |
| 2026-06-24 | 55.00 | 55.33 | 53.00 | 53.70 | 53.70 | qfq | 2,745,475 | 147,561,209 | -2.19% |
| 2026-06-23 | 56.39 | 56.74 | 54.40 | 54.90 | 54.90 | qfq | 3,197,556 | 177,552,832 | -2.57% |
| 2026-06-22 | 55.50 | 57.60 | 54.34 | 56.35 | 56.35 | qfq | 6,092,825 | 341,620,871 | 4.93% |
| 2026-06-18 | 52.90 | 54.99 | 52.60 | 53.70 | 53.70 | qfq | 4,267,042 | 229,513,482 | 1.51% |
| 2026-06-17 | 53.20 | 53.63 | 52.40 | 52.90 | 52.90 | qfq | 3,701,819 | 195,633,789 | -0.94% |
| 2026-06-16 | 53.35 | 54.54 | 53.09 | 53.40 | 53.40 | qfq | 3,767,336 | 202,214,459 | -0.48% |
| 2026-06-15 | 53.39 | 54.35 | 52.61 | 53.66 | 53.66 | qfq | 3,465,400 | 185,141,971 | 0.96% |
| 2026-06-12 | 51.75 | 54.79 | 51.00 | 53.15 | 53.15 | qfq | 4,203,900 | 221,935,715 | 4.01% |
| 2026-06-11 | 51.49 | 51.49 | 49.40 | 51.10 | 51.10 | qfq | 3,838,400 | 193,774,104 | -0.95% |
| 2026-06-10 | 51.90 | 52.16 | 51.20 | 51.59 | 51.25 | qfq | 2,048,700 | 105,717,033 | -1.23% |
| 2026-06-09 | 52.60 | 52.64 | 51.20 | 52.23 | 51.89 | qfq | 2,182,500 | 113,308,207 | 0.33% |
| 2026-06-08 | 52.00 | 53.00 | 51.00 | 52.06 | 51.72 | qfq | 3,230,798 | 167,871,887 | -3.16% |
| 2026-06-05 | 55.72 | 55.87 | 53.44 | 53.76 | 53.41 | qfq | 2,830,632 | 153,206,213 | -2.34% |
| 2026-06-04 | 54.23 | 56.28 | 54.11 | 55.05 | 54.69 | qfq | 3,836,400 | 211,018,334 | 0.36% |
| 2026-06-03 | 56.50 | 56.69 | 54.08 | 54.85 | 54.49 | qfq | 5,438,087 | 298,695,741 | -3.79% |
| 2026-06-02 | 59.14 | 59.35 | 56.02 | 57.01 | 56.63 | qfq | 3,900,041 | 222,259,520 | -3.62% |
| 2026-06-01 | 57.80 | 59.96 | 57.55 | 59.15 | 58.76 | qfq | 4,916,410 | 290,008,147 | 2.87% |
| 2026-05-29 | 56.95 | 59.24 | 56.51 | 57.50 | 57.12 | qfq | 4,950,900 | 286,604,298 | 1.04% |
| 2026-05-28 | 56.64 | 57.72 | 55.12 | 56.91 | 56.53 | qfq | 3,002,366 | 169,499,575 | 0.78% |
| 2026-05-27 | 56.50 | 58.50 | 55.90 | 56.47 | 56.10 | qfq | 2,404,724 | 136,812,770 | -0.34% |
| 2026-05-26 | 57.74 | 57.78 | 55.80 | 56.66 | 56.29 | qfq | 2,294,863 | 129,686,795 | -1.84% |
| 2026-05-25 | 56.72 | 58.27 | 56.70 | 57.72 | 57.34 | qfq | 2,663,200 | 153,057,758 | 1.76% |
| 2026-05-22 | 56.45 | 57.99 | 56.02 | 56.72 | 56.35 | qfq | 4,635,208 | 262,909,838 | -2.83% |
| 2026-05-21 | 61.29 | 61.50 | 58.00 | 58.37 | 57.99 | qfq | 3,725,629 | 223,081,206 | -5.21% |
| 2026-05-20 | 60.40 | 61.80 | 58.76 | 61.58 | 61.17 | qfq | 4,260,700 | 256,547,394 | 1.62% |
| 2026-05-19 | 58.70 | 61.30 | 58.02 | 60.60 | 60.20 | qfq | 4,578,400 | 274,253,648 | 3.24% |
| 2026-05-18 | 58.01 | 59.70 | 57.80 | 58.70 | 58.31 | qfq | 3,848,014 | 226,410,574 | -0.22% |
| 2026-05-15 | 63.00 | 63.00 | 58.76 | 58.83 | 58.44 | qfq | 7,351,109 | 443,059,356 | -7.21% |
| 2026-05-14 | 68.00 | 68.00 | 63.40 | 63.40 | 62.98 | qfq | 7,087,895 | 463,145,465 | -7.82% |
| 2026-05-13 | 66.94 | 72.06 | 65.69 | 68.78 | 68.33 | qfq | 10,409,772 | 713,683,657 | 1.73% |
| 2026-05-12 | 64.30 | 67.61 | 63.11 | 67.61 | 67.16 | qfq | 8,788,167 | 578,592,313 | 5.18% |
| 2026-05-11 | 65.26 | 66.66 | 63.75 | 64.28 | 63.86 | qfq | 8,510,952 | 554,311,584 | -1.49% |
| 2026-05-08 | 64.52 | 65.65 | 62.84 | 65.25 | 64.82 | qfq | 7,391,856 | 476,519,653 | 1.46% |
| 2026-05-07 | 62.69 | 65.25 | 62.27 | 64.31 | 63.89 | qfq | 5,636,643 | 360,609,449 | 2.81% |
| 2026-05-06 | 61.20 | 62.95 | 61.11 | 62.55 | 62.14 | qfq | 5,686,756 | 354,308,579 | 2.63% |
| 2026-04-30 | 62.15 | 62.21 | 60.01 | 60.95 | 60.55 | qfq | 4,974,839 | 302,192,857 | -2.07% |
| 2026-04-29 | 59.88 | 63.00 | 59.85 | 62.24 | 61.83 | qfq | 6,375,801 | 394,010,144 | 2.91% |
| 2026-04-28 | 62.50 | 63.00 | 59.83 | 60.48 | 60.08 | qfq | 5,914,717 | 361,395,313 | -0.80% |
| 2026-04-27 | 60.68 | 61.49 | 59.72 | 60.97 | 60.57 | qfq | 3,824,723 | 231,582,579 | -0.02% |
| 2026-04-24 | 61.24 | 62.40 | 60.00 | 60.98 | 60.58 | qfq | 4,370,538 | 266,962,060 | -1.02% |
| 2026-04-23 | 60.76 | 63.50 | 59.85 | 61.61 | 61.20 | qfq | 6,525,840 | 401,170,045 | 1.45% |
| 2026-04-22 | 58.70 | 61.84 | 57.88 | 60.73 | 60.33 | qfq | 6,991,237 | 419,685,655 | 2.91% |
| 2026-04-21 | 60.54 | 60.58 | 58.10 | 59.01 | 58.62 | qfq | 5,611,386 | 331,234,630 | -3.23% |
| 2026-04-20 | 62.13 | 62.14 | 60.26 | 60.98 | 60.58 | qfq | 7,322,718 | 447,052,143 | -1.88% |
| 2026-04-17 | 62.00 | 63.70 | 62.00 | 62.15 | 61.74 | qfq | 6,079,146 | 379,819,671 | -1.66% |
| 2026-04-16 | 61.17 | 63.30 | 58.36 | 63.20 | 62.78 | qfq | 9,511,225 | 584,656,285 | 2.91% |
| 2026-04-15 | 59.14 | 62.89 | 58.75 | 61.41 | 61.01 | qfq | 11,338,016 | 695,192,535 | 4.53% |
| 2026-04-14 | 58.67 | 59.97 | 57.21 | 58.75 | 58.36 | qfq | 5,540,376 | 325,900,621 | 2.23% |
| 2026-04-13 | 58.80 | 58.98 | 56.74 | 57.47 | 57.09 | qfq | 5,529,227 | 317,919,079 | -3.25% |
| 2026-04-10 | 58.90 | 61.13 | 57.89 | 59.40 | 59.01 | qfq | 7,454,118 | 444,652,327 | 0.10% |
| 2026-04-09 | 56.99 | 60.60 | 56.88 | 59.34 | 58.95 | qfq | 8,216,678 | 488,333,099 | 2.90% |
| 2026-04-08 | 57.96 | 58.00 | 56.58 | 57.67 | 57.29 | qfq | 6,237,928 | 358,002,097 | 1.93% |
| 2026-04-07 | 56.54 | 57.37 | 55.27 | 56.58 | 56.21 | qfq | 4,191,328 | 236,917,206 | 2.67% |
| 2026-04-03 | 55.24 | 55.83 | 54.37 | 55.11 | 54.75 | qfq | 2,342,100 | 129,116,118 | -0.02% |
| 2026-04-02 | 56.50 | 57.14 | 54.56 | 55.12 | 54.76 | qfq | 3,112,598 | 172,783,714 | -2.46% |
| 2026-04-01 | 57.12 | 57.55 | 56.21 | 56.51 | 56.14 | qfq | 3,336,491 | 189,016,027 | 0.91% |
| 2026-03-31 | 57.59 | 58.20 | 56.00 | 56.00 | 55.63 | qfq | 3,753,588 | 213,623,927 | -3.13% |
| 2026-03-30 | 57.64 | 58.80 | 56.45 | 57.81 | 57.43 | qfq | 4,796,386 | 275,844,266 | -1.85% |
| 2026-03-27 | 57.73 | 59.66 | 57.65 | 58.90 | 58.51 | qfq | 2,455,702 | 144,644,639 | -0.02% |
| 2026-03-26 | 59.74 | 60.31 | 58.60 | 58.91 | 58.52 | qfq | 2,999,790 | 177,788,959 | -2.06% |
| 2026-03-25 | 59.80 | 62.13 | 59.40 | 60.15 | 59.75 | qfq | 4,563,290 | 275,773,335 | 0.70% |
| 2026-03-24 | 59.60 | 59.79 | 56.73 | 59.73 | 59.34 | qfq | 5,369,800 | 313,985,459 | 2.61% |
| 2026-03-23 | 59.37 | 60.35 | 57.61 | 58.21 | 57.83 | qfq | 4,834,501 | 284,710,862 | -2.53% |
| 2026-03-20 | 62.09 | 62.73 | 59.52 | 59.72 | 59.33 | qfq | 4,399,200 | 268,883,808 | -3.18% |
| 2026-03-19 | 62.99 | 63.93 | 61.35 | 61.68 | 61.27 | qfq | 4,803,751 | 300,004,909 | -3.94% |
| 2026-03-18 | 63.00 | 64.85 | 63.00 | 64.21 | 63.79 | qfq | 4,045,800 | 258,847,810 | 1.39% |
| 2026-03-17 | 64.72 | 65.87 | 63.21 | 63.33 | 62.91 | qfq | 4,045,772 | 260,668,978 | -2.16% |
| 2026-03-16 | 65.98 | 66.37 | 62.79 | 64.73 | 64.30 | qfq | 6,833,410 | 437,133,811 | -2.49% |
| 2026-03-13 | 67.06 | 69.25 | 65.01 | 66.38 | 65.94 | qfq | 7,974,000 | 534,535,580 | -2.05% |
| 2026-03-12 | 69.36 | 69.74 | 66.39 | 67.77 | 67.32 | qfq | 9,011,330 | 611,519,841 | -1.94% |
| 2026-03-11 | 71.16 | 71.30 | 67.33 | 69.11 | 68.65 | qfq | 10,977,810 | 760,091,550 | -0.46% |
| 2026-03-10 | 69.75 | 72.99 | 66.01 | 69.43 | 68.97 | qfq | 16,059,774 | 1,121,807,707 | 1.30% |
| 2026-03-09 | 67.64 | 70.52 | 65.90 | 68.54 | 68.09 | qfq | 13,005,924 | 886,316,260 | -3.74% |
| 2026-03-06 | 71.08 | 72.52 | 67.00 | 71.20 | 70.73 | qfq | 15,873,161 | 1,121,959,017 | -0.39% |
| 2026-03-05 | 70.07 | 73.93 | 70.01 | 71.48 | 71.01 | qfq | 23,214,438 | 1,682,066,365 | 6.35% |
| 2026-03-04 | 60.46 | 67.21 | 60.31 | 67.21 | 66.77 | qfq | 15,512,822 | 1,018,691,975 | 10.00% |
| 2026-03-03 | 61.50 | 64.90 | 60.88 | 61.10 | 60.70 | qfq | 12,689,843 | 791,680,923 | -4.34% |
| 2026-03-02 | 60.17 | 64.33 | 58.90 | 63.87 | 63.45 | qfq | 20,151,502 | 1,255,323,689 | 6.15% |
| 2026-02-27 | 57.45 | 60.17 | 57.14 | 60.17 | 59.77 | qfq | 11,119,433 | 660,393,541 | 10.00% |
| 2026-02-26 | 49.99 | 54.70 | 49.60 | 54.70 | 54.34 | qfq | 10,010,687 | 529,801,163 | 9.99% |
| 2026-02-25 | 49.55 | 50.20 | 49.20 | 49.73 | 49.40 | qfq | 3,786,930 | 188,294,699 | -0.14% |
| 2026-02-24 | 49.55 | 50.91 | 49.00 | 49.80 | 49.47 | qfq | 4,650,492 | 232,618,497 | 0.52% |
| 2026-02-13 | 49.44 | 51.14 | 48.92 | 49.54 | 49.21 | qfq | 6,411,153 | 321,137,281 | -0.76% |
| 2026-02-12 | 47.50 | 50.64 | 46.85 | 49.92 | 49.59 | qfq | 10,035,325 | 494,281,049 | 6.24% |
| 2026-02-11 | 47.27 | 47.98 | 46.61 | 46.99 | 46.68 | qfq | 2,509,759 | 118,042,254 | -1.30% |
| 2026-02-10 | 47.16 | 47.84 | 46.63 | 47.61 | 47.30 | qfq | 3,057,254 | 144,716,725 | 0.29% |
| 2026-02-09 | 47.24 | 48.36 | 46.66 | 47.47 | 47.16 | qfq | 3,929,914 | 186,422,099 | 2.53% |
| 2026-02-06 | 46.20 | 47.97 | 45.75 | 46.30 | 45.99 | qfq | 3,858,444 | 181,281,879 | -0.71% |
| 2026-02-05 | 47.30 | 47.30 | 45.29 | 46.63 | 46.32 | qfq | 4,800,705 | 222,598,458 | -1.81% |
| 2026-02-04 | 47.83 | 48.84 | 47.00 | 47.49 | 47.18 | qfq | 4,111,234 | 195,861,595 | -1.08% |
| 2026-02-03 | 46.63 | 48.33 | 45.64 | 48.01 | 47.69 | qfq | 7,412,085 | 349,800,483 | 1.93% |
| 2026-02-02 | 46.26 | 47.88 | 45.96 | 47.10 | 46.79 | qfq | 8,298,214 | 390,914,554 | 3.61% |
| 2026-01-30 | 44.40 | 45.90 | 44.08 | 45.46 | 45.16 | qfq | 3,342,577 | 150,861,436 | 1.97% |
| 2026-01-29 | 46.18 | 46.38 | 44.50 | 44.58 | 44.29 | qfq | 4,099,411 | 185,816,291 | -3.44% |
| 2026-01-28 | 45.87 | 46.41 | 45.54 | 46.17 | 45.87 | qfq | 3,299,294 | 151,686,515 | 0.11% |
| 2026-01-27 | 46.47 | 46.56 | 45.02 | 46.12 | 45.82 | qfq | 3,915,212 | 179,084,535 | -0.73% |
| 2026-01-26 | 47.25 | 47.80 | 46.14 | 46.46 | 46.15 | qfq | 5,090,900 | 239,138,692 | -1.67% |
| 2026-01-23 | 48.00 | 48.14 | 47.00 | 47.25 | 46.94 | qfq | 6,011,056 | 285,586,658 | -0.90% |
| 2026-01-22 | 49.19 | 49.65 | 47.55 | 47.68 | 47.37 | qfq | 7,147,410 | 344,092,222 | -3.09% |
| 2026-01-21 | 46.40 | 51.63 | 46.40 | 49.20 | 48.88 | qfq | 10,945,455 | 535,680,451 | 2.84% |
| 2026-01-20 | 49.27 | 49.29 | 46.72 | 47.84 | 47.52 | qfq | 11,874,196 | 571,196,848 | -2.94% |
| 2026-01-19 | 45.62 | 49.45 | 45.40 | 49.29 | 48.96 | qfq | 12,509,627 | 605,748,119 | 5.28% |
| 2026-01-16 | 49.59 | 49.59 | 46.04 | 46.82 | 46.51 | qfq | 12,359,238 | 594,004,672 | 0.26% |
| 2026-01-15 | 45.10 | 47.68 | 45.00 | 46.70 | 46.39 | qfq | 10,427,747 | 479,564,864 | 1.48% |
| 2026-01-14 | 45.64 | 48.20 | 44.55 | 46.02 | 45.72 | qfq | 17,239,084 | 803,819,973 | 2.09% |
| 2026-01-13 | 42.45 | 46.39 | 41.37 | 45.08 | 44.78 | qfq | 15,180,470 | 665,759,480 | 6.20% |
| 2026-01-12 | 43.20 | 43.50 | 41.32 | 42.45 | 42.17 | qfq | 8,929,922 | 374,803,954 | -1.53% |
| 2026-01-09 | 42.97 | 43.90 | 42.90 | 43.11 | 42.83 | qfq | 6,352,600 | 274,959,083 | 0.02% |
| 2026-01-08 | 43.34 | 43.62 | 42.81 | 43.10 | 42.82 | qfq | 6,174,235 | 266,722,153 | -0.23% |
| 2026-01-07 | 41.38 | 43.49 | 41.23 | 43.20 | 42.92 | qfq | 10,831,079 | 465,449,503 | 4.30% |
| 2026-01-06 | 41.26 | 42.90 | 40.80 | 41.42 | 41.15 | qfq | 7,741,004 | 324,398,312 | 1.22% |
| 2026-01-05 | 41.09 | 42.16 | 40.86 | 40.92 | 40.65 | qfq | 5,259,100 | 217,983,026 | -0.39% |
| 2025-12-31 | 41.22 | 41.44 | 40.38 | 41.08 | 40.81 | qfq | 4,244,521 | 173,903,836 | -0.10% |
| 2025-12-30 | 41.61 | 41.75 | 40.90 | 41.12 | 40.85 | qfq | 4,405,463 | 181,676,999 | -1.86% |
| 2025-12-29 | 42.40 | 42.46 | 40.88 | 41.90 | 41.62 | qfq | 6,742,886 | 280,536,231 | -1.37% |
| 2025-12-26 | 42.98 | 44.00 | 41.81 | 42.48 | 42.20 | qfq | 8,991,255 | 385,444,624 | -1.21% |
| 2025-12-25 | 42.07 | 43.20 | 41.69 | 43.00 | 42.72 | qfq | 6,153,876 | 263,400,572 | 2.23% |
| 2025-12-24 | 41.85 | 42.47 | 40.68 | 42.06 | 41.78 | qfq | 3,713,965 | 155,670,331 | 0.07% |
| 2025-12-23 | 41.77 | 42.21 | 41.39 | 42.03 | 41.75 | qfq | 3,325,290 | 139,258,301 | 0.48% |
| 2025-12-22 | 41.15 | 42.25 | 41.01 | 41.83 | 41.55 | qfq | 4,043,974 | 168,924,263 | 1.63% |
| 2025-12-19 | 40.80 | 41.98 | 40.80 | 41.16 | 40.89 | qfq | 3,637,137 | 150,322,173 | 0.66% |
| 2025-12-18 | 41.72 | 41.79 | 40.28 | 40.89 | 40.62 | qfq | 6,013,140 | 246,355,240 | -3.47% |
| 2025-12-17 | 41.30 | 43.00 | 40.32 | 42.36 | 42.08 | qfq | 6,977,985 | 289,955,275 | 2.59% |
| 2025-12-16 | 42.90 | 42.90 | 40.43 | 41.29 | 41.02 | qfq | 6,967,976 | 286,833,694 | -3.91% |
| 2025-12-15 | 42.32 | 43.88 | 41.75 | 42.97 | 42.69 | qfq | 8,534,509 | 365,469,944 | 0.54% |
| 2025-12-12 | 40.88 | 43.49 | 40.88 | 42.74 | 42.46 | qfq | 10,127,450 | 429,544,872 | 3.71% |
| 2025-12-11 | 42.12 | 43.05 | 41.10 | 41.21 | 40.94 | qfq | 7,916,324 | 334,469,808 | -1.10% |
| 2025-12-10 | 41.58 | 41.78 | 40.70 | 41.67 | 41.40 | qfq | 3,576,880 | 147,333,834 | 0.22% |
| 2025-12-09 | 41.88 | 42.24 | 41.41 | 41.58 | 41.31 | qfq | 4,049,200 | 169,124,045 | -0.91% |
| 2025-12-08 | 42.60 | 42.84 | 41.83 | 41.96 | 41.68 | qfq | 5,240,939 | 220,799,325 | -1.36% |
| 2025-12-05 | 40.42 | 42.75 | 40.26 | 42.54 | 42.26 | qfq | 7,648,201 | 321,305,639 | 5.24% |
| 2025-12-04 | 40.70 | 41.09 | 40.25 | 40.42 | 40.15 | qfq | 2,713,800 | 109,839,076 | -0.83% |
| 2025-12-03 | 41.85 | 41.85 | 40.50 | 40.76 | 40.49 | qfq | 4,045,555 | 166,131,374 | -1.74% |
| 2025-12-02 | 41.50 | 41.93 | 41.06 | 41.48 | 41.21 | qfq | 4,442,900 | 184,609,944 | -0.72% |
| 2025-12-01 | 40.40 | 42.30 | 40.40 | 41.78 | 41.50 | qfq | 7,785,095 | 323,943,586 | 2.40% |
| 2025-11-28 | 39.35 | 41.39 | 39.35 | 40.80 | 40.53 | qfq | 8,072,019 | 326,720,971 | 3.29% |
| 2025-11-27 | 40.50 | 40.86 | 39.32 | 39.50 | 39.24 | qfq | 5,812,501 | 232,546,935 | -0.68% |
| 2025-11-26 | 40.08 | 40.48 | 39.42 | 39.77 | 39.51 | qfq | 5,550,243 | 221,779,223 | -0.77% |
| 2025-11-25 | 39.33 | 41.08 | 39.18 | 40.08 | 39.82 | qfq | 8,617,732 | 346,879,672 | 2.85% |
| 2025-11-24 | 38.71 | 39.65 | 38.00 | 38.97 | 38.71 | qfq | 5,916,843 | 230,635,277 | 1.25% |
| 2025-11-21 | 39.96 | 40.97 | 38.21 | 38.49 | 38.24 | qfq | 8,226,232 | 326,126,829 | -5.43% |
| 2025-11-20 | 40.20 | 40.99 | 39.98 | 40.70 | 40.43 | qfq | 8,498,653 | 344,785,220 | 2.01% |
| 2025-11-19 | 40.65 | 41.27 | 39.62 | 39.90 | 39.64 | qfq | 8,077,965 | 324,423,768 | -2.73% |
| 2025-11-18 | 42.50 | 42.80 | 40.70 | 41.02 | 40.75 | qfq | 11,536,562 | 477,755,824 | -4.45% |
| 2025-11-17 | 43.83 | 44.50 | 42.50 | 42.93 | 42.65 | qfq | 10,356,755 | 446,792,081 | -2.05% |
| 2025-11-14 | 46.29 | 46.40 | 43.50 | 43.83 | 43.54 | qfq | 12,457,409 | 553,639,987 | -5.66% |
| 2025-11-13 | 45.16 | 47.95 | 45.16 | 46.46 | 46.15 | qfq | 15,044,006 | 699,025,978 | -0.49% |
| 2025-11-12 | 50.30 | 50.47 | 46.69 | 46.69 | 46.38 | qfq | 18,931,885 | 905,529,900 | -10.00% |
| 2025-11-11 | 49.20 | 53.69 | 48.36 | 51.88 | 51.54 | qfq | 28,516,836 | 1,455,176,209 | 4.01% |
| 2025-11-10 | 48.01 | 51.23 | 45.49 | 49.88 | 49.55 | qfq | 26,141,582 | 1,250,174,999 | 2.85% |
| 2025-11-07 | 49.00 | 50.95 | 47.00 | 48.50 | 48.18 | qfq | 24,812,194 | 1,221,286,059 | -1.62% |
| 2025-11-06 | 53.52 | 53.55 | 48.80 | 49.30 | 48.97 | qfq | 38,738,937 | 1,990,262,435 | 1.13% |
| 2025-11-05 | 47.00 | 48.75 | 45.70 | 48.75 | 48.43 | qfq | 26,735,794 | 1,270,944,015 | 10.00% |
| 2025-11-04 | 40.29 | 44.32 | 40.29 | 44.32 | 44.03 | qfq | 8,657,232 | 378,248,305 | 10.00% |
| 2025-11-03 | 39.10 | 41.00 | 38.81 | 40.29 | 40.02 | qfq | 10,289,830 | 410,868,080 | 3.97% |
| 2025-10-31 | 39.40 | 39.90 | 38.66 | 38.75 | 38.49 | qfq | 6,105,452 | 238,722,954 | -1.65% |
| 2025-10-30 | 40.12 | 40.51 | 39.26 | 39.40 | 39.14 | qfq | 7,555,922 | 300,084,782 | -2.76% |
| 2025-10-29 | 38.14 | 41.79 | 37.90 | 40.52 | 40.25 | qfq | 11,746,452 | 473,037,479 | 5.55% |
| 2025-10-28 | 37.58 | 38.80 | 37.52 | 38.39 | 38.14 | qfq | 5,992,490 | 229,352,675 | 1.32% |
| 2025-10-27 | 37.46 | 38.30 | 37.30 | 37.89 | 37.64 | qfq | 7,204,779 | 271,999,456 | 2.16% |
| 2025-10-24 | 36.00 | 37.56 | 35.84 | 37.09 | 36.85 | qfq | 7,942,633 | 291,684,604 | 3.03% |
| 2025-10-23 | 36.83 | 37.30 | 35.20 | 36.00 | 35.76 | qfq | 10,056,722 | 363,447,416 | -3.43% |
| 2025-10-22 | 40.20 | 40.20 | 37.22 | 37.28 | 37.03 | qfq | 12,460,470 | 478,010,395 | -9.84% |
| 2025-10-21 | 41.60 | 41.80 | 39.79 | 41.35 | 41.08 | qfq | 15,337,355 | 625,634,624 | -3.50% |
| 2025-10-20 | 39.50 | 43.88 | 39.47 | 42.85 | 42.57 | qfq | 16,027,782 | 677,868,777 | 5.33% |
| 2025-10-17 | 39.50 | 44.00 | 39.07 | 40.68 | 40.41 | qfq | 15,308,248 | 634,254,235 | -0.29% |
| 2025-10-16 | 39.00 | 41.30 | 36.38 | 40.80 | 40.53 | qfq | 15,695,907 | 612,319,850 | 4.16% |
| 2025-10-15 | 40.02 | 40.03 | 37.83 | 39.17 | 38.91 | qfq | 14,009,084 | 545,731,695 | -5.64% |
| 2025-10-14 | 39.00 | 42.78 | 38.32 | 41.51 | 41.24 | qfq | 19,626,624 | 794,283,551 | 6.71% |
| 2025-10-13 | 40.70 | 42.13 | 38.60 | 38.90 | 38.64 | qfq | 17,869,683 | 715,485,989 | 1.57% |
| 2025-10-10 | 34.63 | 38.30 | 34.20 | 38.30 | 38.05 | qfq | 4,230,105 | 155,962,302 | 9.99% |
| 2025-10-09 | 33.01 | 36.20 | 32.58 | 34.82 | 34.59 | qfq | 6,512,803 | 225,188,841 | 5.58% |
| 2025-09-30 | 32.84 | 33.57 | 32.25 | 32.98 | 32.76 | qfq | 4,175,400 | 136,995,041 | 0.43% |
| 2025-09-29 | 32.17 | 33.00 | 31.41 | 32.84 | 32.62 | qfq | 4,742,063 | 153,091,040 | 1.48% |
| 2025-09-26 | 31.11 | 33.96 | 30.90 | 32.36 | 32.15 | qfq | 5,558,900 | 182,268,367 | 3.85% |
| 2025-09-25 | 31.20 | 31.53 | 30.99 | 31.16 | 30.95 | qfq | 2,395,985 | 74,840,544 | 0.00% |
| 2025-09-24 | 31.72 | 31.74 | 30.76 | 31.16 | 30.95 | qfq | 3,152,300 | 98,021,080 | -1.86% |
| 2025-09-23 | 31.52 | 32.15 | 31.16 | 31.75 | 31.54 | qfq | 4,629,500 | 146,685,261 | 0.00% |
| 2025-09-22 | 30.88 | 31.93 | 30.85 | 31.75 | 31.54 | qfq | 3,909,400 | 122,718,411 | 2.65% |
| 2025-09-19 | 29.94 | 31.03 | 29.85 | 30.93 | 30.73 | qfq | 3,260,752 | 99,771,783 | 3.31% |
| 2025-09-18 | 30.05 | 30.69 | 29.68 | 29.94 | 29.74 | qfq | 4,229,818 | 127,470,717 | -1.25% |
| 2025-09-17 | 30.38 | 30.88 | 30.15 | 30.32 | 30.12 | qfq | 3,122,200 | 95,201,360 | -0.20% |
| 2025-09-16 | 30.56 | 30.69 | 29.40 | 30.38 | 30.18 | qfq | 4,204,200 | 126,519,620 | -0.59% |
| 2025-09-15 | 31.39 | 31.54 | 30.40 | 30.56 | 30.36 | qfq | 2,808,800 | 86,604,377 | -2.64% |
| 2025-09-12 | 31.71 | 31.88 | 31.17 | 31.39 | 31.18 | qfq | 2,550,800 | 80,309,849 | -0.98% |
| 2025-09-11 | 31.43 | 31.99 | 31.05 | 31.70 | 31.49 | qfq | 3,431,688 | 108,166,706 | 0.96% |
| 2025-09-10 | 30.93 | 31.78 | 30.51 | 31.40 | 31.19 | qfq | 4,394,560 | 137,167,212 | 1.26% |
| 2025-09-09 | 30.42 | 31.50 | 30.15 | 31.01 | 30.81 | qfq | 4,594,800 | 142,299,432 | 1.84% |
| 2025-09-08 | 30.67 | 30.96 | 30.04 | 30.45 | 30.25 | qfq | 3,254,900 | 98,743,481 | -0.68% |
| 2025-09-05 | 29.30 | 30.66 | 29.30 | 30.66 | 30.46 | qfq | 4,931,456 | 148,779,092 | 3.93% |
| 2025-09-04 | 29.29 | 29.86 | 28.95 | 29.50 | 29.31 | qfq | 4,272,100 | 125,223,382 | -0.87% |
| 2025-09-03 | 29.30 | 30.48 | 29.17 | 29.76 | 29.56 | qfq | 4,650,185 | 138,492,394 | 1.74% |
| 2025-09-02 | 29.25 | 29.54 | 28.90 | 29.25 | 29.06 | qfq | 2,814,329 | 82,335,698 | 0.00% |
| 2025-09-01 | 29.35 | 29.50 | 29.11 | 29.25 | 29.06 | qfq | 2,186,800 | 63,995,730 | -0.34% |
| 2025-08-29 | 29.17 | 29.62 | 29.00 | 29.35 | 29.16 | qfq | 2,666,784 | 78,303,073 | 0.27% |
| 2025-08-28 | 29.03 | 29.40 | 28.31 | 29.27 | 29.08 | qfq | 3,726,200 | 107,817,977 | 0.41% |
| 2025-08-27 | 29.90 | 30.19 | 29.10 | 29.15 | 28.96 | qfq | 4,988,612 | 147,680,201 | -3.57% |
| 2025-08-26 | 29.76 | 30.38 | 29.51 | 30.23 | 30.03 | qfq | 3,986,600 | 119,729,509 | 1.27% |
| 2025-08-25 | 29.50 | 30.08 | 29.50 | 29.85 | 29.65 | qfq | 3,287,724 | 97,867,471 | 1.19% |
| 2025-08-22 | 29.81 | 29.90 | 29.41 | 29.50 | 29.31 | qfq | 2,762,693 | 81,695,793 | -0.57% |
| 2025-08-21 | 29.48 | 29.97 | 29.28 | 29.67 | 29.47 | qfq | 3,291,448 | 97,382,268 | 0.64% |
| 2025-08-20 | 29.36 | 29.53 | 29.22 | 29.48 | 29.29 | qfq | 2,485,648 | 73,000,347 | -0.17% |
| 2025-08-19 | 29.80 | 30.06 | 29.34 | 29.53 | 29.34 | qfq | 3,302,995 | 97,555,906 | -0.84% |
| 2025-08-18 | 29.95 | 30.10 | 29.49 | 29.78 | 29.58 | qfq | 5,582,661 | 166,064,117 | -0.47% |
| 2025-08-15 | 29.40 | 30.18 | 29.38 | 29.92 | 29.72 | qfq | 3,666,622 | 109,381,453 | 1.77% |
| 2025-08-14 | 29.99 | 30.03 | 29.13 | 29.40 | 29.21 | qfq | 4,190,329 | 123,489,437 | -1.97% |
| 2025-08-13 | 29.90 | 30.15 | 29.43 | 29.99 | 29.79 | qfq | 5,328,915 | 158,595,195 | -0.76% |
| 2025-08-12 | 30.80 | 30.80 | 29.85 | 30.22 | 30.02 | qfq | 4,341,728 | 130,852,779 | -0.43% |
| 2025-08-11 | 30.57 | 30.82 | 30.01 | 30.35 | 30.15 | qfq | 4,342,628 | 131,918,975 | -0.72% |
| 2025-08-08 | 29.62 | 31.12 | 29.51 | 30.57 | 30.37 | qfq | 7,346,667 | 224,010,101 | 3.14% |
| 2025-08-07 | 29.75 | 30.18 | 29.50 | 29.64 | 29.44 | qfq | 4,464,571 | 132,769,734 | -0.70% |
| 2025-08-06 | 29.25 | 30.20 | 29.25 | 29.85 | 29.65 | qfq | 6,258,532 | 185,667,314 | 2.05% |
| 2025-08-05 | 28.72 | 29.55 | 28.72 | 29.25 | 29.06 | qfq | 6,249,585 | 182,595,076 | 1.07% |
| 2025-08-04 | 28.50 | 29.50 | 28.40 | 28.94 | 28.75 | qfq | 6,102,000 | 177,053,582 | 0.31% |
| 2025-08-01 | 28.34 | 29.46 | 28.20 | 28.85 | 28.66 | qfq | 6,784,031 | 195,208,811 | 1.62% |
| 2025-07-31 | 29.24 | 29.69 | 28.35 | 28.39 | 28.20 | qfq | 10,983,790 | 316,698,006 | -2.87% |
| 2025-07-30 | 27.36 | 29.23 | 27.20 | 29.23 | 29.04 | qfq | 6,627,216 | 189,178,354 | 10.01% |
| 2025-07-29 | 26.75 | 26.77 | 26.22 | 26.57 | 26.39 | qfq | 1,674,300 | 44,319,143 | -0.67% |
| 2025-07-28 | 26.65 | 26.85 | 26.50 | 26.75 | 26.57 | qfq | 1,526,000 | 40,790,468 | 0.38% |
| 2025-07-25 | 26.68 | 26.87 | 26.62 | 26.65 | 26.47 | qfq | 1,426,700 | 38,114,210 | -0.74% |
| 2025-07-24 | 26.85 | 27.10 | 26.74 | 26.85 | 26.67 | qfq | 1,871,800 | 50,206,682 | -0.44% |
| 2025-07-23 | 27.76 | 27.98 | 26.85 | 26.97 | 26.79 | qfq | 2,991,586 | 81,356,893 | -2.64% |
| 2025-07-22 | 27.52 | 28.13 | 27.38 | 27.70 | 27.52 | qfq | 4,228,259 | 117,399,745 | 0.80% |
| 2025-07-21 | 26.80 | 27.65 | 26.79 | 27.48 | 27.30 | qfq | 4,023,125 | 110,108,282 | 2.92% |
| 2025-07-18 | 26.98 | 26.98 | 26.56 | 26.70 | 26.52 | qfq | 1,404,156 | 37,494,620 | -0.52% |
| 2025-07-17 | 26.77 | 26.95 | 26.60 | 26.84 | 26.66 | qfq | 1,732,548 | 46,397,959 | 0.56% |
| 2025-07-16 | 26.76 | 26.97 | 26.58 | 26.69 | 26.51 | qfq | 1,393,900 | 37,242,202 | 0.00% |
| 2025-07-15 | 27.00 | 27.00 | 26.55 | 26.69 | 26.51 | qfq | 1,722,297 | 46,042,765 | -0.96% |
| 2025-07-14 | 26.59 | 27.14 | 26.59 | 26.95 | 26.77 | qfq | 2,854,486 | 76,972,773 | 0.94% |
| 2025-07-11 | 26.83 | 26.84 | 26.42 | 26.70 | 26.52 | qfq | 2,816,100 | 74,916,194 | -0.71% |
| 2025-07-10 | 26.76 | 27.05 | 26.50 | 26.89 | 26.71 | qfq | 2,957,499 | 79,109,447 | 0.11% |
| 2025-07-09 | 26.88 | 27.54 | 26.81 | 26.86 | 26.68 | qfq | 4,759,822 | 129,236,661 | -0.70% |
| 2025-07-08 | 27.28 | 27.28 | 26.60 | 27.05 | 26.87 | qfq | 6,734,453 | 181,388,966 | -1.85% |
| 2025-07-07 | 28.50 | 28.58 | 27.02 | 27.56 | 27.38 | qfq | 8,726,359 | 239,640,270 | 0.51% |
| 2025-07-04 | 26.80 | 28.18 | 26.80 | 27.42 | 27.24 | qfq | 7,920,483 | 218,175,819 | 1.93% |
| 2025-07-03 | 26.00 | 28.00 | 26.00 | 26.90 | 26.72 | qfq | 8,411,007 | 227,007,525 | 2.99% |
| 2025-07-02 | 26.20 | 26.66 | 25.90 | 26.12 | 25.95 | qfq | 4,138,065 | 108,521,358 | -0.57% |
| 2025-07-01 | 25.96 | 27.06 | 25.66 | 26.27 | 26.10 | qfq | 5,633,502 | 148,603,646 | 1.35% |
| 2025-06-30 | 26.43 | 26.43 | 25.50 | 25.92 | 25.75 | qfq | 5,294,392 | 137,136,810 | -0.88% |
| 2025-06-27 | 24.67 | 27.08 | 24.67 | 26.15 | 25.98 | qfq | 9,176,671 | 238,964,539 | 6.21% |
| 2025-06-26 | 24.88 | 24.93 | 24.61 | 24.62 | 24.46 | qfq | 1,953,623 | 48,349,833 | -0.85% |
| 2025-06-25 | 24.57 | 24.92 | 24.47 | 24.83 | 24.67 | qfq | 2,283,714 | 56,499,770 | 1.06% |
| 2025-06-24 | 24.03 | 24.64 | 24.01 | 24.57 | 24.41 | qfq | 1,788,774 | 43,841,243 | 2.25% |
| 2025-06-23 | 23.88 | 24.09 | 23.65 | 24.03 | 23.87 | qfq | 1,805,000 | 43,065,425 | 0.84% |
| 2025-06-20 | 24.24 | 24.33 | 23.75 | 23.83 | 23.67 | qfq | 1,888,600 | 45,219,096 | -1.41% |
| 2025-06-19 | 24.61 | 24.72 | 24.11 | 24.17 | 24.01 | qfq | 1,996,700 | 48,733,106 | -1.95% |
| 2025-06-18 | 24.55 | 24.77 | 24.43 | 24.65 | 24.49 | qfq | 1,380,700 | 34,044,979 | 0.41% |
| 2025-06-17 | 25.00 | 25.14 | 24.40 | 24.55 | 24.39 | qfq | 2,442,184 | 60,068,780 | -1.68% |
| 2025-06-16 | 24.45 | 25.00 | 24.40 | 24.97 | 24.81 | qfq | 2,413,400 | 59,874,871 | 1.38% |
| 2025-06-13 | 24.51 | 24.81 | 24.37 | 24.63 | 24.47 | qfq | 2,416,400 | 59,443,460 | 0.16% |
| 2025-06-12 | 24.88 | 25.04 | 24.52 | 24.59 | 24.43 | qfq | 2,846,200 | 70,527,800 | -1.64% |
| 2025-06-11 | 24.94 | 25.05 | 24.57 | 25.00 | 24.84 | qfq | 3,575,500 | 88,685,297 | 0.16% |
| 2025-06-10 | 25.43 | 25.56 | 24.50 | 24.96 | 24.80 | qfq | 3,586,901 | 89,868,696 | -1.85% |
| 2025-06-09 | 25.46 | 25.52 | 25.25 | 25.43 | 25.26 | qfq | 2,303,800 | 58,464,852 | -0.12% |
| 2025-06-06 | 25.99 | 26.00 | 25.37 | 25.46 | 25.29 | qfq | 3,001,904 | 76,767,545 | -1.89% |
| 2025-06-05 | 26.14 | 26.35 | 25.77 | 25.95 | 25.78 | qfq | 2,682,900 | 69,706,519 | -0.69% |
| 2025-06-04 | 26.69 | 26.70 | 26.00 | 26.13 | 25.96 | qfq | 3,155,776 | 82,782,783 | -3.04% |
| 2025-06-03 | 26.50 | 26.96 | 25.87 | 26.95 | 26.32 | qfq | 3,316,642 | 88,109,597 | 1.70% |
| 2025-05-30 | 26.70 | 26.96 | 26.27 | 26.50 | 25.88 | qfq | 2,483,000 | 65,782,378 | -0.56% |
| 2025-05-29 | 26.23 | 26.85 | 26.07 | 26.65 | 26.03 | qfq | 3,439,000 | 91,411,125 | 1.68% |
| 2025-05-28 | 26.53 | 26.53 | 26.04 | 26.21 | 25.60 | qfq | 2,652,865 | 69,524,041 | -0.27% |
| 2025-05-27 | 26.25 | 26.78 | 26.02 | 26.28 | 25.66 | qfq | 3,524,868 | 92,871,509 | 0.23% |
| 2025-05-26 | 26.02 | 27.05 | 25.91 | 26.22 | 25.61 | qfq | 2,919,200 | 76,829,059 | 0.65% |
| 2025-05-23 | 25.90 | 26.50 | 25.78 | 26.05 | 25.44 | qfq | 4,028,314 | 105,669,947 | 0.58% |
| 2025-05-22 | 25.63 | 26.36 | 25.45 | 25.90 | 25.29 | qfq | 4,736,165 | 123,243,646 | 1.05% |
| 2025-05-21 | 25.86 | 26.18 | 25.42 | 25.63 | 25.03 | qfq | 3,002,400 | 77,181,620 | -1.57% |
| 2025-05-20 | 25.90 | 26.45 | 25.71 | 26.04 | 25.43 | qfq | 3,494,400 | 91,489,051 | 0.50% |
| 2025-05-19 | 25.77 | 26.30 | 25.24 | 25.91 | 25.30 | qfq | 3,380,549 | 86,835,759 | 0.15% |
| 2025-05-16 | 25.31 | 26.50 | 24.94 | 25.87 | 25.26 | qfq | 6,358,900 | 165,003,302 | 2.94% |
| 2025-05-15 | 25.41 | 25.50 | 24.95 | 25.13 | 24.54 | qfq | 1,720,000 | 43,234,569 | -0.40% |
| 2025-05-14 | 25.18 | 25.38 | 24.83 | 25.23 | 24.64 | qfq | 2,711,768 | 67,903,285 | -0.20% |
| 2025-05-13 | 25.24 | 25.90 | 25.06 | 25.28 | 24.69 | qfq | 5,132,108 | 130,745,339 | 1.49% |
| 2025-05-12 | 25.14 | 25.20 | 24.63 | 24.91 | 24.33 | qfq | 3,635,563 | 90,679,532 | 0.28% |
| 2025-05-09 | 24.97 | 25.47 | 24.69 | 24.84 | 24.26 | qfq | 4,434,200 | 110,712,584 | 0.20% |
| 2025-05-08 | 23.98 | 24.88 | 23.98 | 24.79 | 24.21 | qfq | 3,016,548 | 74,209,637 | 2.35% |
| 2025-05-07 | 24.60 | 24.88 | 24.08 | 24.22 | 23.65 | qfq | 3,107,633 | 75,670,770 | -0.74% |
| 2025-05-06 | 24.00 | 24.44 | 23.86 | 24.40 | 23.83 | qfq | 3,918,348 | 95,155,763 | 1.71% |
| 2025-04-30 | 24.20 | 24.43 | 23.81 | 23.99 | 23.43 | qfq | 3,560,141 | 85,528,174 | -1.48% |
| 2025-04-29 | 23.76 | 24.60 | 23.75 | 24.35 | 23.78 | qfq | 5,162,650 | 124,949,071 | -1.34% |
| 2025-04-28 | 24.62 | 25.02 | 24.22 | 24.68 | 24.10 | qfq | 4,689,504 | 115,474,936 | 0.20% |
| 2025-04-25 | 24.52 | 25.30 | 24.40 | 24.63 | 24.05 | qfq | 5,531,304 | 136,839,579 | 0.49% |
| 2025-04-24 | 23.88 | 25.73 | 23.80 | 24.51 | 23.94 | qfq | 7,887,536 | 195,878,133 | 2.98% |
| 2025-04-23 | 23.25 | 24.05 | 23.18 | 23.80 | 23.24 | qfq | 3,778,482 | 89,264,237 | 3.03% |
| 2025-04-22 | 23.68 | 23.70 | 23.00 | 23.10 | 22.56 | qfq | 2,841,800 | 66,014,875 | -1.49% |
| 2025-04-21 | 23.09 | 23.49 | 22.82 | 23.45 | 22.90 | qfq | 2,687,876 | 62,699,996 | 1.60% |
| 2025-04-18 | 22.82 | 23.40 | 22.68 | 23.08 | 22.54 | qfq | 2,581,776 | 59,460,380 | 1.23% |
| 2025-04-17 | 23.05 | 23.31 | 22.65 | 22.80 | 22.27 | qfq | 3,295,183 | 75,428,058 | -1.43% |
| 2025-04-16 | 23.62 | 23.62 | 22.78 | 23.13 | 22.59 | qfq | 2,080,700 | 48,094,898 | -1.70% |
| 2025-04-15 | 23.80 | 24.00 | 23.35 | 23.53 | 22.98 | qfq | 3,201,645 | 75,615,547 | -1.75% |
| 2025-04-14 | 24.15 | 24.33 | 23.76 | 23.95 | 23.39 | qfq | 3,332,100 | 80,190,182 | 0.25% |
| 2025-04-11 | 23.45 | 23.99 | 23.28 | 23.89 | 23.33 | qfq | 3,309,817 | 78,469,374 | 1.92% |
| 2025-04-10 | 23.59 | 24.15 | 23.38 | 23.44 | 22.89 | qfq | 4,792,461 | 113,863,116 | 0.82% |
| 2025-04-09 | 22.79 | 23.60 | 21.51 | 23.25 | 22.71 | qfq | 4,971,693 | 112,842,242 | 1.13% |
| 2025-04-08 | 23.64 | 24.01 | 22.68 | 22.99 | 22.45 | qfq | 4,844,400 | 112,054,262 | -2.87% |
| 2025-04-07 | 23.67 | 24.99 | 23.67 | 23.67 | 23.12 | qfq | 3,737,317 | 90,294,379 | -10.00% |
| 2025-04-03 | 27.79 | 27.81 | 26.22 | 26.30 | 25.68 | qfq | 6,153,768 | 165,151,147 | -5.70% |
| 2025-04-02 | 27.77 | 28.40 | 27.45 | 27.89 | 27.24 | qfq | 2,641,344 | 73,961,069 | -0.04% |
| 2025-04-01 | 28.22 | 28.63 | 27.78 | 27.90 | 27.25 | qfq | 3,949,241 | 111,306,770 | -1.10% |
| 2025-03-31 | 27.24 | 28.35 | 27.01 | 28.21 | 27.55 | qfq | 4,380,482 | 121,669,789 | 3.18% |
| 2025-03-28 | 27.21 | 27.73 | 27.10 | 27.34 | 26.70 | qfq | 2,154,917 | 59,194,813 | 0.00% |
| 2025-03-27 | 27.02 | 27.65 | 26.68 | 27.34 | 26.70 | qfq | 3,428,894 | 93,601,432 | 0.33% |
| 2025-03-26 | 28.48 | 28.56 | 27.21 | 27.25 | 26.61 | qfq | 5,143,035 | 142,250,647 | -4.29% |
| 2025-03-25 | 28.64 | 29.35 | 28.08 | 28.47 | 27.80 | qfq | 6,832,205 | 196,126,393 | -1.08% |
| 2025-03-24 | 27.47 | 29.20 | 27.40 | 28.78 | 28.11 | qfq | 7,884,351 | 223,502,397 | 3.53% |
| 2025-03-21 | 27.18 | 28.65 | 27.08 | 27.80 | 27.15 | qfq | 4,259,426 | 118,252,838 | 1.65% |
| 2025-03-20 | 27.70 | 28.10 | 27.31 | 27.35 | 26.71 | qfq | 3,084,725 | 85,588,779 | -1.26% |
| 2025-03-19 | 27.40 | 28.00 | 27.22 | 27.70 | 27.05 | qfq | 2,416,100 | 66,825,884 | 1.02% |
| 2025-03-18 | 27.20 | 27.53 | 26.95 | 27.42 | 26.78 | qfq | 1,366,076 | 37,411,598 | 0.81% |
| 2025-03-17 | 27.52 | 27.69 | 26.88 | 27.20 | 26.56 | qfq | 2,153,300 | 58,453,655 | -1.16% |
| 2025-03-14 | 27.43 | 27.61 | 27.02 | 27.52 | 26.88 | qfq | 1,992,976 | 54,651,460 | 0.33% |
| 2025-03-13 | 27.79 | 28.07 | 27.18 | 27.43 | 26.79 | qfq | 2,065,019 | 56,815,390 | -1.76% |
| 2025-03-12 | 27.70 | 28.19 | 27.60 | 27.92 | 27.27 | qfq | 2,752,669 | 76,793,693 | 0.25% |
| 2025-03-11 | 27.79 | 27.93 | 27.01 | 27.85 | 27.20 | qfq | 3,042,705 | 83,349,860 | -0.14% |
| 2025-03-10 | 27.38 | 28.03 | 27.26 | 27.89 | 27.24 | qfq | 3,085,823 | 85,396,634 | 2.12% |
| 2025-03-07 | 27.42 | 27.66 | 27.15 | 27.31 | 26.67 | qfq | 1,627,600 | 44,558,560 | -0.40% |
| 2025-03-06 | 27.76 | 27.82 | 27.40 | 27.42 | 26.78 | qfq | 2,708,973 | 74,657,290 | -0.65% |
| 2025-03-05 | 27.55 | 27.94 | 27.20 | 27.60 | 26.95 | qfq | 1,950,873 | 53,713,380 | 0.18% |
| 2025-03-04 | 27.18 | 27.80 | 27.00 | 27.55 | 26.90 | qfq | 2,000,729 | 54,921,678 | 1.10% |
| 2025-03-03 | 27.73 | 27.98 | 27.12 | 27.25 | 26.61 | qfq | 2,583,889 | 71,076,061 | -0.91% |
| 2025-02-28 | 27.89 | 28.16 | 27.29 | 27.50 | 26.86 | qfq | 3,583,086 | 99,500,437 | -1.43% |
| 2025-02-27 | 27.85 | 27.99 | 27.43 | 27.90 | 27.25 | qfq | 2,798,433 | 77,572,677 | 0.18% |
| 2025-02-26 | 27.73 | 28.06 | 27.31 | 27.85 | 27.20 | qfq | 3,589,011 | 99,629,041 | 0.14% |
| 2025-02-25 | 28.14 | 28.23 | 27.35 | 27.81 | 27.16 | qfq | 5,477,900 | 151,550,215 | -2.76% |
| 2025-02-24 | 28.48 | 29.00 | 27.72 | 28.60 | 27.93 | qfq | 5,660,900 | 160,993,463 | 0.39% |
| 2025-02-21 | 27.12 | 28.87 | 27.10 | 28.49 | 27.82 | qfq | 6,615,428 | 186,192,007 | 5.05% |
| 2025-02-20 | 27.08 | 27.60 | 26.97 | 27.12 | 26.48 | qfq | 2,475,700 | 67,199,459 | -0.37% |
| 2025-02-19 | 26.01 | 27.40 | 25.91 | 27.22 | 26.58 | qfq | 4,834,400 | 130,224,445 | 4.33% |
| 2025-02-18 | 26.05 | 26.25 | 25.70 | 26.09 | 25.48 | qfq | 2,248,635 | 58,486,124 | 0.31% |
| 2025-02-17 | 26.30 | 26.35 | 25.75 | 26.01 | 25.40 | qfq | 1,967,400 | 51,261,306 | -0.42% |
| 2025-02-14 | 25.95 | 26.37 | 25.72 | 26.12 | 25.51 | qfq | 1,932,600 | 50,369,326 | 0.46% |
| 2025-02-13 | 26.93 | 26.99 | 25.95 | 26.00 | 25.39 | qfq | 3,039,430 | 79,967,028 | -3.35% |
| 2025-02-12 | 26.52 | 27.05 | 26.43 | 26.90 | 26.27 | qfq | 2,349,200 | 63,068,539 | 1.09% |
| 2025-02-11 | 26.57 | 27.25 | 26.55 | 26.61 | 25.99 | qfq | 2,541,089 | 68,078,380 | 0.04% |
| 2025-02-10 | 26.97 | 26.97 | 26.35 | 26.60 | 25.98 | qfq | 2,846,568 | 75,704,151 | -1.30% |
| 2025-02-07 | 26.82 | 27.18 | 26.61 | 26.95 | 26.32 | qfq | 3,622,092 | 97,457,019 | 0.04% |
| 2025-02-06 | 25.81 | 27.45 | 25.81 | 26.94 | 26.31 | qfq | 5,354,400 | 142,264,239 | 3.58% |
| 2025-02-05 | 26.78 | 26.78 | 25.76 | 26.01 | 25.40 | qfq | 3,809,400 | 99,484,463 | -1.77% |
| 2025-01-27 | 26.35 | 26.89 | 26.00 | 26.48 | 25.86 | qfq | 3,560,265 | 94,299,698 | 0.23% |
| 2025-01-24 | 26.36 | 26.82 | 26.30 | 26.42 | 25.80 | qfq | 4,118,284 | 109,402,030 | -0.30% |
| 2025-01-23 | 26.18 | 27.12 | 25.90 | 26.50 | 25.88 | qfq | 8,340,700 | 221,077,319 | 2.28% |
| 2025-01-22 | 25.08 | 26.39 | 25.00 | 25.91 | 25.30 | qfq | 7,507,676 | 194,021,190 | 2.98% |
| 2025-01-21 | 25.02 | 25.32 | 24.68 | 25.16 | 24.57 | qfq | 4,211,484 | 105,572,927 | 0.68% |
| 2025-01-20 | 25.10 | 25.73 | 24.87 | 24.99 | 24.40 | qfq | 4,448,806 | 112,089,665 | 0.73% |
| 2025-01-17 | 25.01 | 25.68 | 24.69 | 24.81 | 24.23 | qfq | 4,682,700 | 117,330,224 | -1.16% |
| 2025-01-16 | 24.49 | 25.35 | 24.31 | 25.10 | 24.51 | qfq | 6,625,000 | 165,348,938 | 2.49% |
| 2025-01-15 | 24.60 | 25.00 | 24.05 | 24.49 | 23.92 | qfq | 6,658,044 | 162,998,526 | -2.04% |
| 2025-01-14 | 25.39 | 25.39 | 24.44 | 25.00 | 24.41 | qfq | 10,241,561 | 255,597,643 | 8.32% |
| 2025-01-13 | 23.00 | 23.42 | 22.70 | 23.08 | 22.54 | qfq | 3,060,471 | 70,365,589 | -0.69% |
| 2025-01-10 | 24.15 | 24.32 | 23.21 | 23.24 | 22.70 | qfq | 2,238,800 | 53,017,559 | -3.49% |
| 2025-01-09 | 24.18 | 24.44 | 23.89 | 24.08 | 23.52 | qfq | 1,609,014 | 38,787,130 | -0.99% |
| 2025-01-08 | 23.86 | 24.67 | 23.52 | 24.32 | 23.75 | qfq | 2,424,745 | 58,264,478 | 1.97% |
| 2025-01-07 | 23.58 | 23.89 | 23.28 | 23.85 | 23.29 | qfq | 1,949,200 | 46,107,705 | 2.14% |
| 2025-01-06 | 23.32 | 23.62 | 22.37 | 23.35 | 22.80 | qfq | 2,564,200 | 59,525,058 | 0.13% |
| 2025-01-03 | 23.76 | 24.09 | 23.28 | 23.32 | 22.77 | qfq | 2,531,393 | 59,856,530 | -1.85% |
| 2025-01-02 | 24.70 | 24.71 | 23.60 | 23.76 | 23.20 | qfq | 3,558,563 | 85,624,331 | -3.84% |
| 2024-12-31 | 25.00 | 25.38 | 24.54 | 24.71 | 24.13 | qfq | 2,948,800 | 73,227,156 | -1.28% |
| 2024-12-30 | 25.18 | 25.49 | 24.80 | 25.03 | 24.44 | qfq | 2,369,400 | 59,574,984 | -0.60% |
| 2024-12-27 | 24.64 | 25.34 | 24.48 | 25.18 | 24.59 | qfq | 2,654,844 | 66,367,341 | 2.19% |
| 2024-12-26 | 24.49 | 24.98 | 24.30 | 24.64 | 24.06 | qfq | 2,097,900 | 51,895,170 | 0.61% |
| 2024-12-25 | 25.31 | 25.31 | 24.20 | 24.49 | 23.92 | qfq | 3,346,264 | 82,167,982 | -3.39% |
| 2024-12-24 | 25.18 | 25.50 | 25.02 | 25.35 | 24.76 | qfq | 2,584,387 | 65,373,547 | 1.20% |
| 2024-12-23 | 25.40 | 26.02 | 24.93 | 25.05 | 24.46 | qfq | 3,645,659 | 92,589,819 | -2.00% |
| 2024-12-20 | 25.85 | 25.99 | 25.32 | 25.56 | 24.96 | qfq | 3,418,957 | 87,675,488 | -0.97% |
| 2024-12-19 | 25.49 | 25.95 | 24.88 | 25.81 | 25.21 | qfq | 5,049,671 | 128,787,508 | 1.06% |
| 2024-12-18 | 24.70 | 25.94 | 24.70 | 25.54 | 24.94 | qfq | 7,238,546 | 185,114,910 | -0.74% |
| 2024-12-17 | 25.01 | 26.53 | 24.81 | 25.73 | 25.13 | qfq | 10,940,721 | 282,321,808 | 3.79% |
| 2024-12-16 | 24.46 | 25.69 | 24.36 | 24.79 | 24.21 | qfq | 5,812,181 | 146,056,092 | 1.31% |
| 2024-12-13 | 24.49 | 24.68 | 24.26 | 24.47 | 23.90 | qfq | 1,977,795 | 48,408,706 | -0.49% |
| 2024-12-12 | 24.63 | 24.65 | 24.28 | 24.59 | 24.01 | qfq | 2,309,064 | 56,475,472 | -0.04% |
| 2024-12-11 | 24.75 | 24.99 | 24.50 | 24.60 | 24.02 | qfq | 2,009,229 | 49,568,087 | -0.20% |
| 2024-12-10 | 25.00 | 25.10 | 24.50 | 24.65 | 24.07 | qfq | 4,756,369 | 117,918,733 | 0.98% |
| 2024-12-09 | 24.04 | 24.58 | 23.92 | 24.41 | 23.84 | qfq | 3,633,172 | 88,148,776 | 1.37% |
| 2024-12-06 | 23.40 | 24.13 | 23.21 | 24.08 | 23.52 | qfq | 3,340,676 | 79,383,107 | 2.73% |
| 2024-12-05 | 23.59 | 23.90 | 23.40 | 23.44 | 22.89 | qfq | 2,581,391 | 60,995,516 | -1.31% |
| 2024-12-04 | 23.95 | 24.07 | 23.51 | 23.75 | 23.19 | qfq | 3,520,600 | 83,526,812 | -1.49% |
| 2024-12-03 | 24.23 | 24.43 | 23.92 | 24.11 | 23.55 | qfq | 3,596,211 | 87,011,547 | -0.45% |
| 2024-12-02 | 23.83 | 24.40 | 23.70 | 24.22 | 23.65 | qfq | 4,979,609 | 120,132,776 | 1.47% |
| 2024-11-29 | 23.49 | 24.00 | 23.09 | 23.87 | 23.31 | qfq | 5,480,500 | 129,621,917 | 1.57% |
| 2024-11-28 | 23.75 | 23.88 | 23.20 | 23.50 | 22.95 | qfq | 4,237,157 | 99,755,569 | -1.05% |
| 2024-11-27 | 22.44 | 23.93 | 22.04 | 23.75 | 23.19 | qfq | 8,419,766 | 195,965,692 | 6.12% |
| 2024-11-26 | 21.97 | 22.55 | 21.70 | 22.38 | 21.86 | qfq | 4,250,887 | 94,423,675 | 1.31% |
| 2024-11-25 | 21.49 | 22.15 | 21.21 | 22.09 | 21.57 | qfq | 3,968,431 | 85,956,618 | 3.27% |
| 2024-11-22 | 22.59 | 22.70 | 21.39 | 21.39 | 20.89 | qfq | 4,766,400 | 104,333,009 | -5.56% |
| 2024-11-21 | 22.35 | 22.70 | 22.24 | 22.65 | 22.12 | qfq | 3,192,700 | 71,768,851 | 0.67% |
| 2024-11-20 | 22.81 | 22.83 | 21.94 | 22.50 | 21.97 | qfq | 5,447,831 | 121,552,611 | -1.66% |
| 2024-11-19 | 22.51 | 22.93 | 22.35 | 22.88 | 22.34 | qfq | 2,342,331 | 53,006,612 | 2.14% |
| 2024-11-18 | 22.72 | 23.10 | 22.30 | 22.40 | 21.88 | qfq | 3,065,300 | 69,621,081 | -1.41% |
| 2024-11-15 | 23.04 | 23.37 | 22.72 | 22.72 | 22.19 | qfq | 3,228,169 | 74,502,648 | -1.94% |
| 2024-11-14 | 24.07 | 24.40 | 23.15 | 23.17 | 22.63 | qfq | 6,595,670 | 155,104,976 | -3.74% |
| 2024-11-13 | 23.90 | 24.23 | 23.61 | 24.07 | 23.51 | qfq | 3,995,900 | 95,660,794 | 0.88% |
| 2024-11-12 | 24.42 | 24.56 | 23.67 | 23.86 | 23.30 | qfq | 4,844,287 | 116,309,539 | -1.08% |
| 2024-11-11 | 23.68 | 24.23 | 23.25 | 24.12 | 23.55 | qfq | 5,022,538 | 119,945,477 | 1.60% |
| 2024-11-08 | 24.43 | 24.50 | 23.52 | 23.74 | 23.18 | qfq | 5,352,256 | 128,061,947 | -1.12% |
| 2024-11-07 | 23.80 | 24.15 | 23.35 | 24.01 | 23.45 | qfq | 3,779,100 | 90,225,551 | 2.08% |
| 2024-11-06 | 23.90 | 24.28 | 23.42 | 23.52 | 22.97 | qfq | 4,821,694 | 114,798,437 | -1.59% |
| 2024-11-05 | 23.20 | 24.04 | 22.97 | 23.90 | 23.34 | qfq | 4,406,494 | 104,176,943 | 3.20% |
| 2024-11-04 | 22.62 | 23.30 | 22.62 | 23.16 | 22.62 | qfq | 3,150,794 | 72,710,207 | 2.57% |
| 2024-11-01 | 23.20 | 23.20 | 22.42 | 22.58 | 22.05 | qfq | 4,062,800 | 92,532,667 | -3.50% |
| 2024-10-31 | 23.24 | 23.57 | 22.81 | 23.40 | 22.85 | qfq | 3,930,686 | 91,520,782 | 0.78% |
| 2024-10-30 | 23.34 | 23.84 | 22.71 | 23.22 | 22.68 | qfq | 4,481,067 | 103,950,862 | -0.64% |
| 2024-10-29 | 23.60 | 24.15 | 23.31 | 23.37 | 22.82 | qfq | 5,807,400 | 138,242,009 | -1.31% |
| 2024-10-28 | 23.70 | 23.71 | 23.11 | 23.68 | 23.13 | qfq | 4,620,200 | 108,357,382 | -0.08% |
| 2024-10-25 | 23.98 | 24.00 | 23.17 | 23.70 | 23.14 | qfq | 6,564,900 | 154,564,415 | -1.33% |
| 2024-10-24 | 23.68 | 24.17 | 23.53 | 24.02 | 23.46 | qfq | 4,855,267 | 115,841,292 | 0.50% |
| 2024-10-23 | 24.60 | 24.68 | 23.79 | 23.90 | 23.34 | qfq | 5,995,211 | 145,263,963 | -2.73% |
| 2024-10-22 | 24.30 | 24.83 | 24.08 | 24.57 | 23.99 | qfq | 4,748,802 | 116,528,781 | 0.74% |
| 2024-10-21 | 24.53 | 25.09 | 24.05 | 24.39 | 23.82 | qfq | 8,425,246 | 206,515,125 | -1.93% |
| 2024-10-18 | 24.37 | 25.50 | 23.85 | 24.87 | 24.29 | qfq | 13,390,274 | 331,133,830 | 1.10% |
| 2024-10-17 | 23.55 | 24.60 | 23.49 | 24.60 | 24.02 | qfq | 7,107,532 | 171,834,191 | 4.46% |
| 2024-10-16 | 23.22 | 23.95 | 22.91 | 23.55 | 23.00 | qfq | 3,709,048 | 87,237,794 | 0.04% |
| 2024-10-15 | 24.46 | 24.46 | 23.44 | 23.54 | 22.99 | qfq | 6,578,600 | 157,535,788 | -4.23% |
| 2024-10-14 | 22.86 | 24.86 | 22.55 | 24.58 | 24.00 | qfq | 10,204,744 | 245,252,212 | 5.95% |
| 2024-10-11 | 22.77 | 24.24 | 22.28 | 23.20 | 22.66 | qfq | 9,040,362 | 209,995,795 | 2.07% |
| 2024-10-10 | 23.62 | 24.00 | 22.52 | 22.73 | 22.20 | qfq | 9,261,196 | 213,821,065 | -3.77% |
| 2024-10-09 | 25.50 | 25.50 | 23.62 | 23.62 | 23.07 | qfq | 10,241,411 | 248,652,199 | -9.98% |
| 2024-10-08 | 28.04 | 28.13 | 24.72 | 26.24 | 25.63 | qfq | 12,539,992 | 330,164,519 | 2.50% |
| 2024-09-30 | 24.05 | 25.60 | 23.29 | 25.60 | 25.00 | qfq | 9,703,729 | 239,602,399 | 10.01% |
| 2024-09-27 | 22.71 | 23.65 | 22.40 | 23.27 | 22.72 | qfq | 4,788,087 | 110,025,808 | 4.21% |
| 2024-09-26 | 22.17 | 22.38 | 21.51 | 22.33 | 21.81 | qfq | 6,160,053 | 134,833,058 | 0.95% |
| 2024-09-25 | 21.78 | 22.92 | 21.56 | 22.12 | 21.60 | qfq | 6,542,910 | 145,921,434 | 1.79% |
| 2024-09-24 | 21.00 | 21.77 | 20.41 | 21.73 | 21.22 | qfq | 5,954,072 | 126,614,299 | 3.38% |
| 2024-09-23 | 20.84 | 21.56 | 20.65 | 21.02 | 20.53 | qfq | 3,664,065 | 77,655,367 | 0.67% |
| 2024-09-20 | 21.00 | 21.20 | 20.61 | 20.88 | 20.39 | qfq | 3,346,721 | 69,739,619 | -0.57% |
| 2024-09-19 | 21.23 | 21.39 | 20.82 | 21.00 | 20.51 | qfq | 3,414,934 | 71,996,717 | -0.38% |
| 2024-09-18 | 20.78 | 21.36 | 20.73 | 21.08 | 20.59 | qfq | 3,008,400 | 63,159,754 | 0.52% |
| 2024-09-13 | 21.50 | 21.73 | 20.92 | 20.97 | 20.48 | qfq | 3,845,336 | 81,725,218 | -3.01% |
| 2024-09-12 | 21.49 | 22.17 | 21.32 | 21.62 | 21.11 | qfq | 6,481,800 | 141,162,336 | 0.79% |
| 2024-09-11 | 21.05 | 21.73 | 20.87 | 21.45 | 20.95 | qfq | 5,415,700 | 115,240,184 | 1.61% |
| 2024-09-10 | 21.14 | 21.36 | 20.75 | 21.11 | 20.62 | qfq | 3,460,590 | 73,013,188 | -0.05% |
| 2024-09-09 | 21.08 | 21.52 | 20.83 | 21.12 | 20.63 | qfq | 2,989,890 | 63,164,395 | 0.19% |
| 2024-09-06 | 21.53 | 21.80 | 21.01 | 21.08 | 20.59 | qfq | 2,726,090 | 57,883,113 | -2.41% |
| 2024-09-05 | 21.50 | 21.93 | 21.24 | 21.60 | 21.09 | qfq | 3,624,502 | 77,910,832 | -1.10% |
| 2024-09-04 | 21.70 | 21.95 | 21.25 | 21.84 | 21.33 | qfq | 4,680,555 | 101,489,556 | 0.32% |
| 2024-09-03 | 20.93 | 21.95 | 20.80 | 21.77 | 21.26 | qfq | 7,204,000 | 154,966,300 | 3.96% |
| 2024-09-02 | 21.40 | 21.67 | 20.90 | 20.94 | 20.45 | qfq | 6,287,244 | 133,221,867 | -2.47% |
| 2024-08-30 | 22.26 | 22.26 | 20.80 | 21.47 | 20.97 | qfq | 10,649,467 | 227,803,073 | -0.60% |
| 2024-08-29 | 19.50 | 21.60 | 19.40 | 21.60 | 21.09 | qfq | 7,527,203 | 155,973,185 | 9.98% |
| 2024-08-28 | 19.22 | 19.88 | 19.22 | 19.64 | 19.18 | qfq | 3,144,729 | 61,737,140 | 0.67% |
| 2024-08-27 | 20.10 | 20.10 | 19.33 | 19.51 | 19.05 | qfq | 3,507,700 | 68,550,087 | -2.84% |
| 2024-08-26 | 20.23 | 20.29 | 19.72 | 20.08 | 19.61 | qfq | 2,668,900 | 53,447,937 | -0.15% |
| 2024-08-23 | 20.15 | 20.59 | 19.80 | 20.11 | 19.64 | qfq | 3,645,384 | 73,241,470 | -1.71% |
| 2024-08-22 | 20.80 | 20.88 | 20.23 | 20.46 | 19.98 | qfq | 2,423,100 | 49,701,414 | -0.24% |
| 2024-08-21 | 20.74 | 20.85 | 20.38 | 20.51 | 20.03 | qfq | 2,889,800 | 59,310,007 | -1.11% |
| 2024-08-20 | 21.12 | 21.15 | 20.41 | 20.74 | 20.25 | qfq | 3,376,211 | 69,756,760 | -1.80% |
| 2024-08-19 | 21.24 | 21.50 | 21.02 | 21.12 | 20.63 | qfq | 2,269,500 | 48,130,638 | -0.56% |
| 2024-08-16 | 21.55 | 21.60 | 21.12 | 21.24 | 20.74 | qfq | 2,538,500 | 54,041,914 | -1.44% |
| 2024-08-15 | 21.42 | 21.79 | 21.17 | 21.55 | 21.05 | qfq | 2,877,100 | 61,878,898 | 0.14% |
| 2024-08-14 | 22.10 | 22.10 | 21.50 | 21.52 | 21.02 | qfq | 2,901,800 | 62,972,369 | -2.45% |
| 2024-08-13 | 21.76 | 22.39 | 21.70 | 22.06 | 21.54 | qfq | 3,851,400 | 85,063,744 | 0.91% |
| 2024-08-12 | 22.10 | 22.35 | 21.74 | 21.86 | 21.35 | qfq | 2,623,384 | 57,636,717 | -0.64% |
| 2024-08-09 | 21.95 | 22.78 | 21.95 | 22.00 | 21.48 | qfq | 4,886,600 | 108,784,039 | 0.09% |
| 2024-08-08 | 22.41 | 22.61 | 21.89 | 21.98 | 21.46 | qfq | 5,641,100 | 124,552,789 | -3.81% |
| 2024-08-07 | 22.23 | 23.18 | 22.01 | 22.85 | 22.31 | qfq | 6,405,100 | 145,084,149 | 3.49% |
| 2024-08-06 | 21.85 | 22.22 | 21.47 | 22.08 | 21.56 | qfq | 4,031,429 | 88,370,477 | 1.28% |
| 2024-08-05 | 23.20 | 23.20 | 21.70 | 21.80 | 21.29 | qfq | 5,323,689 | 118,684,806 | -5.55% |
| 2024-08-02 | 23.24 | 23.63 | 22.80 | 23.08 | 22.54 | qfq | 2,335,400 | 54,215,162 | -1.54% |
| 2024-08-01 | 23.97 | 24.20 | 23.31 | 23.44 | 22.89 | qfq | 3,407,000 | 80,705,396 | -1.80% |
| 2024-07-31 | 22.49 | 24.20 | 22.35 | 23.87 | 23.31 | qfq | 5,246,309 | 122,707,687 | 5.06% |
| 2024-07-30 | 23.00 | 23.07 | 22.48 | 22.72 | 22.19 | qfq | 2,545,509 | 57,811,463 | -1.73% |
| 2024-07-29 | 23.40 | 23.40 | 22.88 | 23.12 | 22.58 | qfq | 3,103,409 | 71,592,169 | 0.13% |
| 2024-07-26 | 22.21 | 23.40 | 22.20 | 23.09 | 22.55 | qfq | 4,717,116 | 108,037,861 | 1.72% |
| 2024-07-25 | 22.73 | 23.06 | 22.28 | 22.70 | 21.92 | qfq | 3,199,000 | 72,418,535 | -0.39% |
| 2024-07-24 | 23.18 | 23.28 | 22.70 | 22.79 | 22.00 | qfq | 3,176,211 | 72,866,011 | -1.60% |
| 2024-07-23 | 23.61 | 24.29 | 23.12 | 23.16 | 22.36 | qfq | 4,002,330 | 93,806,079 | -2.81% |
| 2024-07-22 | 23.15 | 24.15 | 23.08 | 23.83 | 23.01 | qfq | 6,492,900 | 154,316,056 | 2.80% |
| 2024-07-19 | 23.00 | 23.44 | 22.76 | 23.18 | 22.38 | qfq | 3,191,600 | 74,245,820 | 0.13% |
| 2024-07-18 | 23.20 | 23.38 | 22.85 | 23.15 | 22.35 | qfq | 3,658,400 | 84,567,320 | -0.43% |
| 2024-07-17 | 23.58 | 23.60 | 22.92 | 23.25 | 22.45 | qfq | 5,149,510 | 119,378,637 | -1.44% |
| 2024-07-16 | 24.20 | 24.50 | 23.43 | 23.59 | 22.78 | qfq | 7,502,900 | 177,373,223 | -2.80% |
| 2024-07-15 | 24.69 | 24.69 | 24.05 | 24.27 | 23.43 | qfq | 4,874,400 | 118,454,472 | -1.78% |
| 2024-07-12 | 24.99 | 25.08 | 24.30 | 24.71 | 23.86 | qfq | 5,112,000 | 125,703,730 | -0.72% |
| 2024-07-11 | 25.41 | 25.51 | 24.55 | 24.89 | 24.03 | qfq | 6,096,645 | 151,476,462 | -0.84% |
| 2024-07-10 | 25.42 | 25.69 | 24.69 | 25.10 | 24.23 | qfq | 6,489,500 | 163,456,920 | -1.22% |
| 2024-07-09 | 24.80 | 25.45 | 24.28 | 25.41 | 24.53 | qfq | 8,303,055 | 207,444,343 | 4.44% |
| 2024-07-08 | 24.55 | 25.02 | 24.13 | 24.33 | 23.49 | qfq | 3,993,551 | 98,131,225 | -0.90% |
| 2024-07-05 | 24.30 | 24.81 | 23.74 | 24.55 | 23.70 | qfq | 3,935,300 | 95,309,026 | 1.07% |
| 2024-07-04 | 24.25 | 25.04 | 24.16 | 24.29 | 23.45 | qfq | 4,143,000 | 101,954,146 | -0.37% |
| 2024-07-03 | 25.07 | 25.22 | 24.23 | 24.38 | 23.54 | qfq | 4,506,700 | 110,290,415 | -2.75% |
| 2024-07-02 | 25.72 | 25.72 | 24.75 | 25.07 | 24.21 | qfq | 7,102,743 | 177,859,428 | -2.49% |
| 2024-07-01 | 26.20 | 27.15 | 25.25 | 25.71 | 24.82 | qfq | 7,665,500 | 199,223,140 | -2.94% |
| 2024-06-28 | 25.45 | 26.66 | 25.36 | 26.49 | 25.58 | qfq | 8,799,900 | 229,674,844 | 3.80% |
| 2024-06-27 | 26.32 | 26.32 | 25.42 | 25.52 | 24.64 | qfq | 4,435,400 | 114,299,385 | -3.04% |
| 2024-06-26 | 25.88 | 26.41 | 25.50 | 26.32 | 25.41 | qfq | 4,987,600 | 129,721,150 | 1.39% |
| 2024-06-25 | 26.60 | 26.77 | 25.65 | 25.96 | 25.06 | qfq | 7,196,600 | 187,628,331 | -2.37% |
| 2024-06-24 | 26.72 | 27.67 | 26.45 | 26.59 | 25.67 | qfq | 8,377,785 | 226,722,229 | -0.82% |
| 2024-06-21 | 26.55 | 27.25 | 26.16 | 26.81 | 25.89 | qfq | 4,537,314 | 121,871,582 | 0.45% |
| 2024-06-20 | 27.20 | 27.47 | 26.61 | 26.69 | 25.77 | qfq | 6,270,410 | 168,700,565 | -2.98% |
| 2024-06-19 | 28.08 | 28.29 | 27.31 | 27.51 | 26.56 | qfq | 6,899,600 | 190,361,484 | -2.24% |
| 2024-06-18 | 28.40 | 28.66 | 27.80 | 28.14 | 27.17 | qfq | 6,713,577 | 188,373,832 | -0.81% |
| 2024-06-17 | 28.36 | 29.07 | 27.80 | 28.37 | 27.39 | qfq | 8,952,685 | 255,658,004 | -1.42% |
| 2024-06-14 | 29.66 | 30.33 | 28.62 | 28.78 | 27.79 | qfq | 12,361,426 | 362,217,061 | -3.26% |
| 2024-06-13 | 28.26 | 30.77 | 27.06 | 29.75 | 28.72 | qfq | 16,834,725 | 486,599,380 | 2.44% |
| 2024-06-12 | 28.85 | 29.50 | 28.45 | 29.04 | 28.04 | qfq | 14,890,089 | 431,143,459 | 0.83% |
| 2024-06-11 | 29.80 | 30.14 | 28.10 | 28.80 | 27.81 | qfq | 13,484,873 | 387,809,645 | -1.27% |
| 2024-06-07 | 30.28 | 32.09 | 28.87 | 29.17 | 28.16 | qfq | 21,145,600 | 639,426,648 | -2.60% |
| 2024-06-06 | 27.18 | 29.95 | 26.98 | 29.95 | 28.92 | qfq | 14,558,281 | 416,211,553 | 9.99% |
| 2024-06-05 | 28.20 | 28.25 | 27.21 | 27.23 | 26.29 | qfq | 12,123,300 | 334,731,904 | -4.15% |
| 2024-06-04 | 26.56 | 28.60 | 25.77 | 28.41 | 27.43 | qfq | 17,461,833 | 478,152,936 | 8.02% |
| 2024-06-03 | 27.12 | 27.28 | 25.89 | 26.30 | 25.39 | qfq | 11,246,769 | 297,250,681 | -3.06% |
| 2024-05-31 | 28.04 | 28.20 | 27.00 | 27.13 | 26.19 | qfq | 15,026,037 | 411,756,198 | -4.20% |
| 2024-05-30 | 27.07 | 29.28 | 26.69 | 28.32 | 27.34 | qfq | 21,349,801 | 593,447,457 | 4.08% |
| 2024-05-29 | 28.00 | 29.58 | 26.70 | 27.21 | 26.27 | qfq | 21,928,955 | 605,484,031 | 0.07% |
| 2024-05-28 | 25.03 | 27.19 | 24.88 | 27.19 | 26.25 | qfq | 14,016,100 | 366,537,240 | 9.99% |
| 2024-05-27 | 22.50 | 24.72 | 22.50 | 24.72 | 23.87 | qfq | 12,871,251 | 305,512,723 | 10.01% |
| 2024-05-24 | 22.02 | 23.19 | 21.95 | 22.47 | 21.69 | qfq | 9,182,600 | 208,095,306 | 3.07% |
| 2024-05-23 | 22.00 | 22.11 | 21.68 | 21.80 | 21.05 | qfq | 3,958,936 | 86,569,288 | -1.40% |
| 2024-05-22 | 22.69 | 22.73 | 21.90 | 22.11 | 21.35 | qfq | 6,825,600 | 151,736,465 | -2.17% |
| 2024-05-21 | 23.05 | 23.40 | 22.53 | 22.60 | 21.82 | qfq | 5,065,000 | 115,875,197 | -2.33% |
| 2024-05-20 | 22.45 | 23.50 | 22.43 | 23.14 | 22.34 | qfq | 7,143,795 | 164,537,858 | 1.94% |
| 2024-05-17 | 22.84 | 23.12 | 22.25 | 22.70 | 21.92 | qfq | 6,380,221 | 144,466,663 | 0.27% |
| 2024-05-16 | 23.25 | 23.54 | 22.49 | 22.64 | 21.86 | qfq | 10,185,451 | 232,480,955 | -4.23% |
| 2024-05-15 | 23.25 | 24.10 | 23.00 | 23.64 | 22.82 | qfq | 11,797,303 | 277,510,443 | 0.00% |
| 2024-05-14 | 23.08 | 25.66 | 22.50 | 23.64 | 22.82 | qfq | 17,986,790 | 432,364,015 | -0.13% |
| 2024-05-13 | 22.00 | 24.16 | 21.51 | 23.67 | 22.85 | qfq | 18,758,103 | 426,617,252 | 7.79% |
| 2024-05-10 | 20.99 | 22.47 | 20.73 | 21.96 | 21.20 | qfq | 14,424,654 | 315,663,736 | 4.57% |
| 2024-05-09 | 20.26 | 21.25 | 20.14 | 21.00 | 20.28 | qfq | 9,084,600 | 189,657,084 | 4.79% |
| 2024-05-08 | 20.37 | 20.70 | 20.00 | 20.04 | 19.35 | qfq | 6,771,899 | 137,726,247 | -1.81% |
| 2024-05-07 | 21.03 | 21.15 | 20.34 | 20.41 | 19.71 | qfq | 9,231,991 | 191,188,027 | -3.91% |
| 2024-05-06 | 20.45 | 21.46 | 20.40 | 21.24 | 20.51 | qfq | 9,961,510 | 209,942,512 | 3.81% |
| 2024-04-30 | 20.02 | 21.20 | 19.85 | 20.46 | 19.75 | qfq | 10,280,851 | 210,496,263 | 2.20% |
| 2024-04-29 | 20.05 | 20.43 | 19.65 | 20.02 | 19.33 | qfq | 10,533,149 | 211,500,490 | 2.88% |
| 2024-04-26 | 18.47 | 19.46 | 18.45 | 19.46 | 18.79 | qfq | 8,378,877 | 160,575,199 | 5.36% |
| 2024-04-25 | 18.61 | 18.65 | 18.16 | 18.47 | 17.83 | qfq | 4,463,974 | 82,181,489 | -1.34% |
| 2024-04-24 | 17.94 | 18.75 | 17.10 | 18.72 | 18.07 | qfq | 7,160,247 | 129,832,716 | 4.29% |
| 2024-04-23 | 18.55 | 18.86 | 17.78 | 17.95 | 17.33 | qfq | 6,848,301 | 123,965,792 | -3.80% |
| 2024-04-22 | 18.65 | 18.85 | 18.05 | 18.66 | 18.02 | qfq | 5,654,202 | 104,718,044 | -2.00% |
| 2024-04-19 | 19.56 | 20.18 | 18.82 | 19.04 | 18.38 | qfq | 8,250,376 | 159,979,585 | -3.10% |
| 2024-04-18 | 19.20 | 21.03 | 19.15 | 19.65 | 18.97 | qfq | 10,765,977 | 213,993,434 | 2.40% |
| 2024-04-17 | 17.87 | 19.27 | 17.64 | 19.19 | 18.53 | qfq | 8,840,351 | 165,296,829 | 7.03% |
| 2024-04-16 | 19.70 | 19.70 | 17.93 | 17.93 | 17.31 | qfq | 11,866,585 | 219,587,037 | -9.99% |
| 2024-04-15 | 19.17 | 20.25 | 19.06 | 19.92 | 19.23 | qfq | 13,939,175 | 273,690,298 | 4.18% |
| 2024-04-12 | 19.01 | 19.40 | 18.81 | 19.12 | 18.46 | qfq | 10,095,100 | 192,674,329 | -0.68% |
| 2024-04-11 | 18.11 | 19.62 | 17.96 | 19.25 | 18.59 | qfq | 10,892,104 | 206,814,174 | 6.47% |
| 2024-04-10 | 18.70 | 18.70 | 17.92 | 18.08 | 17.46 | qfq | 4,060,494 | 73,899,950 | -3.37% |
| 2024-04-09 | 18.39 | 18.75 | 18.20 | 18.71 | 18.06 | qfq | 3,805,082 | 70,793,194 | 2.24% |
| 2024-04-08 | 18.33 | 18.77 | 18.10 | 18.30 | 17.67 | qfq | 3,510,620 | 64,775,585 | -0.27% |
| 2024-04-03 | 18.93 | 19.02 | 18.34 | 18.35 | 17.72 | qfq | 4,550,903 | 84,425,595 | -3.06% |
| 2024-04-02 | 18.76 | 19.08 | 18.70 | 18.93 | 18.28 | qfq | 4,182,562 | 79,199,284 | 0.69% |
| 2024-04-01 | 18.69 | 18.88 | 18.45 | 18.80 | 18.15 | qfq | 3,861,353 | 72,199,789 | 0.53% |
| 2024-03-29 | 18.31 | 18.88 | 18.31 | 18.70 | 18.05 | qfq | 4,449,379 | 82,728,917 | 1.91% |
| 2024-03-28 | 17.79 | 18.76 | 17.63 | 18.35 | 17.72 | qfq | 5,720,918 | 105,136,748 | 0.55% |
| 2024-03-27 | 19.30 | 19.40 | 18.22 | 18.25 | 17.62 | qfq | 7,414,923 | 139,607,622 | -4.95% |
| 2024-03-26 | 18.59 | 19.27 | 18.46 | 19.20 | 18.54 | qfq | 7,624,789 | 144,446,713 | 3.11% |
| 2024-03-25 | 18.52 | 19.21 | 18.40 | 18.62 | 17.98 | qfq | 6,148,124 | 116,128,984 | 0.00% |
| 2024-03-22 | 18.78 | 18.95 | 18.34 | 18.62 | 17.98 | qfq | 4,372,041 | 81,522,909 | -1.12% |
| 2024-03-21 | 19.00 | 19.08 | 18.71 | 18.83 | 18.18 | qfq | 3,393,962 | 64,130,816 | -0.58% |
| 2024-03-20 | 18.80 | 18.95 | 18.69 | 18.94 | 18.29 | qfq | 3,652,174 | 68,790,704 | 0.53% |
| 2024-03-19 | 19.31 | 19.31 | 18.84 | 18.84 | 18.19 | qfq | 4,800,151 | 91,542,730 | -2.43% |
| 2024-03-18 | 18.97 | 19.35 | 18.95 | 19.31 | 18.64 | qfq | 5,365,280 | 103,198,668 | 1.90% |
| 2024-03-15 | 18.68 | 19.05 | 18.68 | 18.95 | 18.30 | qfq | 4,002,542 | 75,502,114 | 0.74% |
| 2024-03-14 | 19.01 | 19.15 | 18.59 | 18.81 | 18.16 | qfq | 4,720,514 | 88,999,023 | -1.47% |
| 2024-03-13 | 18.99 | 19.18 | 18.85 | 19.09 | 18.43 | qfq | 5,499,937 | 104,560,118 | 0.26% |
| 2024-03-12 | 19.30 | 19.43 | 18.96 | 19.04 | 18.38 | qfq | 8,784,820 | 168,224,879 | -2.26% |
| 2024-03-11 | 19.50 | 20.15 | 19.27 | 19.48 | 18.81 | qfq | 10,173,458 | 199,670,916 | 0.00% |
| 2024-03-08 | 19.31 | 19.86 | 19.13 | 19.48 | 18.81 | qfq | 6,675,977 | 130,341,176 | -0.51% |
| 2024-03-07 | 20.20 | 20.47 | 19.54 | 19.58 | 18.90 | qfq | 12,562,230 | 251,089,977 | -4.63% |
| 2024-03-06 | 19.41 | 20.77 | 19.30 | 20.53 | 19.82 | qfq | 14,631,198 | 295,959,217 | 3.58% |
| 2024-03-05 | 19.25 | 20.60 | 18.72 | 19.82 | 19.14 | qfq | 10,750,709 | 208,497,589 | 0.87% |
| 2024-03-04 | 19.05 | 20.23 | 19.05 | 19.65 | 18.97 | qfq | 10,032,500 | 196,699,441 | 5.14% |
| 2024-03-01 | 18.47 | 18.75 | 18.30 | 18.69 | 18.05 | qfq | 3,968,600 | 73,724,130 | 1.58% |
| 2024-02-29 | 17.85 | 18.44 | 17.85 | 18.40 | 17.77 | qfq | 5,673,718 | 103,171,060 | 3.14% |
| 2024-02-28 | 19.11 | 19.50 | 17.83 | 17.84 | 17.22 | qfq | 7,054,054 | 132,498,392 | -5.56% |
| 2024-02-27 | 18.12 | 18.91 | 18.10 | 18.89 | 18.24 | qfq | 5,109,761 | 95,465,632 | 3.00% |
| 2024-02-26 | 18.55 | 18.78 | 18.22 | 18.34 | 17.71 | qfq | 5,387,898 | 99,890,088 | -1.34% |
| 2024-02-23 | 18.63 | 18.69 | 18.36 | 18.59 | 17.95 | qfq | 4,247,830 | 78,794,553 | -0.27% |
| 2024-02-22 | 18.25 | 18.78 | 18.14 | 18.64 | 18.00 | qfq | 7,396,366 | 136,760,992 | 0.38% |
| 2024-02-21 | 17.60 | 19.35 | 17.40 | 18.57 | 17.93 | qfq | 7,975,248 | 147,564,381 | 4.50% |
| 2024-02-20 | 17.37 | 17.94 | 17.10 | 17.77 | 17.16 | qfq | 5,158,731 | 91,029,080 | 1.14% |
| 2024-02-19 | 17.31 | 18.09 | 17.02 | 17.57 | 16.96 | qfq | 7,253,259 | 127,703,192 | 1.33% |
| 2024-02-08 | 15.79 | 17.66 | 15.79 | 17.34 | 16.74 | qfq | 9,218,246 | 155,908,294 | 7.04% |
| 2024-02-07 | 14.99 | 16.69 | 14.76 | 16.20 | 15.64 | qfq | 12,421,327 | 199,657,405 | 6.79% |
| 2024-02-06 | 13.46 | 15.36 | 13.16 | 15.17 | 14.65 | qfq | 10,511,517 | 148,705,666 | 3.76% |
| 2024-02-05 | 16.08 | 16.44 | 14.62 | 14.62 | 14.12 | qfq | 7,069,903 | 105,529,594 | -9.98% |
| 2024-02-02 | 16.99 | 17.26 | 15.68 | 16.24 | 15.68 | qfq | 7,445,600 | 123,286,964 | -4.41% |
| 2024-02-01 | 17.01 | 17.34 | 16.41 | 16.99 | 16.40 | qfq | 6,588,460 | 111,747,218 | -0.88% |
| 2024-01-31 | 18.02 | 18.40 | 17.12 | 17.14 | 16.55 | qfq | 9,445,499 | 166,722,883 | -6.19% |
| 2024-01-30 | 18.34 | 19.06 | 18.01 | 18.27 | 17.64 | qfq | 8,425,554 | 155,862,756 | -2.72% |
| 2024-01-29 | 19.74 | 20.08 | 18.62 | 18.78 | 18.13 | qfq | 13,712,946 | 264,735,118 | -2.14% |
| 2024-01-26 | 19.29 | 19.61 | 18.90 | 19.19 | 18.53 | qfq | 7,554,835 | 145,325,834 | -0.47% |
| 2024-01-25 | 18.50 | 19.44 | 18.00 | 19.28 | 18.61 | qfq | 10,534,170 | 199,890,865 | 4.22% |
| 2024-01-24 | 18.30 | 18.82 | 17.82 | 18.50 | 17.86 | qfq | 8,203,500 | 150,619,665 | 1.59% |
| 2024-01-23 | 18.50 | 18.73 | 17.90 | 18.21 | 17.58 | qfq | 9,605,025 | 174,841,530 | -0.49% |
| 2024-01-22 | 19.81 | 19.82 | 18.20 | 18.30 | 17.67 | qfq | 13,824,001 | 261,436,886 | -9.50% |
| 2024-01-19 | 19.80 | 20.68 | 19.30 | 20.22 | 19.52 | qfq | 15,887,707 | 318,251,721 | 2.48% |
| 2024-01-18 | 19.98 | 20.25 | 18.71 | 19.73 | 19.05 | qfq | 18,216,822 | 352,748,305 | -3.24% |
| 2024-01-17 | 20.54 | 21.47 | 20.01 | 20.39 | 19.69 | qfq | 19,301,611 | 401,141,058 | -0.68% |
| 2024-01-16 | 20.65 | 20.96 | 19.81 | 20.53 | 19.82 | qfq | 19,144,319 | 390,094,151 | -1.53% |
| 2024-01-15 | 19.57 | 21.48 | 19.57 | 20.85 | 20.13 | qfq | 30,266,100 | 633,620,239 | 6.76% |
| 2024-01-12 | 20.32 | 20.91 | 19.50 | 19.53 | 18.86 | qfq | 18,510,976 | 370,985,393 | -5.52% |
| 2024-01-11 | 20.35 | 21.00 | 19.85 | 20.67 | 19.96 | qfq | 23,870,280 | 490,077,956 | -2.08% |
| 2024-01-10 | 19.90 | 21.39 | 19.30 | 21.11 | 20.38 | qfq | 30,335,896 | 616,505,617 | 5.50% |
| 2024-01-09 | 19.25 | 20.27 | 18.89 | 20.01 | 19.32 | qfq | 27,901,089 | 542,031,173 | 5.37% |
| 2024-01-08 | 20.00 | 20.00 | 18.81 | 18.99 | 18.33 | qfq | 25,877,125 | 499,338,746 | -7.14% |
| 2024-01-05 | 20.32 | 21.40 | 20.32 | 20.45 | 19.74 | qfq | 40,242,921 | 825,890,559 | -9.43% |
| 2024-01-04 | 25.09 | 25.84 | 22.58 | 22.58 | 21.80 | qfq | 28,158,999 | 670,899,293 | -10.00% |
| 2024-01-03 | 23.99 | 25.09 | 23.88 | 25.09 | 24.22 | qfq | 23,857,606 | 594,872,889 | 10.00% |
| 2024-01-02 | 22.22 | 22.81 | 20.80 | 22.81 | 22.02 | qfq | 33,737,083 | 746,424,630 | 9.98% |
| 2023-12-29 | 20.74 | 20.74 | 20.74 | 20.74 | 20.02 | qfq | 2,996,875 | 62,155,188 | 10.03% |
| 2023-12-28 | 18.00 | 18.85 | 18.00 | 18.85 | 18.20 | qfq | 6,101,603 | 113,403,130 | 9.98% |
| 2023-12-27 | 15.65 | 17.14 | 15.65 | 17.14 | 16.55 | qfq | 10,053,138 | 165,998,459 | 10.01% |
| 2023-12-26 | 15.84 | 15.88 | 15.45 | 15.58 | 15.04 | qfq | 1,651,500 | 25,736,647 | -1.64% |
| 2023-12-25 | 15.49 | 15.91 | 15.49 | 15.84 | 15.29 | qfq | 2,029,900 | 32,006,773 | 1.67% |
| 2023-12-22 | 15.72 | 15.81 | 15.53 | 15.58 | 15.04 | qfq | 1,549,900 | 24,243,627 | -1.02% |
| 2023-12-21 | 15.34 | 15.79 | 15.18 | 15.74 | 15.20 | qfq | 1,819,200 | 28,157,609 | 2.14% |
| 2023-12-20 | 15.74 | 15.77 | 15.38 | 15.41 | 14.88 | qfq | 1,902,956 | 29,595,005 | -2.47% |
| 2023-12-19 | 15.81 | 15.84 | 15.60 | 15.80 | 15.25 | qfq | 1,781,900 | 28,033,928 | 0.00% |
| 2023-12-18 | 16.15 | 16.24 | 15.77 | 15.80 | 15.25 | qfq | 3,592,189 | 57,372,726 | 0.13% |
| 2023-12-15 | 15.86 | 16.09 | 15.75 | 15.78 | 15.24 | qfq | 2,242,633 | 35,638,901 | -0.57% |
| 2023-12-14 | 15.90 | 16.06 | 15.70 | 15.87 | 15.32 | qfq | 2,665,300 | 42,362,878 | -1.00% |
| 2023-12-13 | 15.95 | 16.55 | 15.70 | 16.03 | 15.48 | qfq | 3,530,710 | 57,057,196 | 1.01% |
| 2023-12-12 | 15.93 | 15.98 | 15.72 | 15.87 | 15.32 | qfq | 1,364,796 | 21,604,298 | 0.00% |
| 2023-12-11 | 15.63 | 15.90 | 15.45 | 15.87 | 15.32 | qfq | 1,900,956 | 29,972,416 | 1.54% |
| 2023-12-08 | 15.79 | 15.92 | 15.60 | 15.63 | 15.09 | qfq | 1,712,756 | 27,018,635 | -1.14% |
| 2023-12-07 | 15.82 | 15.86 | 15.60 | 15.81 | 15.26 | qfq | 1,472,100 | 23,184,401 | -0.25% |
| 2023-12-06 | 15.71 | 16.10 | 15.70 | 15.85 | 15.30 | qfq | 1,819,800 | 28,994,648 | 0.51% |
| 2023-12-05 | 15.87 | 15.95 | 15.72 | 15.77 | 15.23 | qfq | 1,853,900 | 29,391,324 | -0.50% |
| 2023-12-04 | 15.81 | 15.94 | 15.70 | 15.85 | 15.30 | qfq | 2,319,500 | 36,746,151 | -0.13% |
| 2023-12-01 | 15.76 | 16.00 | 15.73 | 15.87 | 15.32 | qfq | 1,680,800 | 26,661,760 | -0.44% |
| 2023-11-30 | 15.78 | 16.00 | 15.72 | 15.94 | 15.39 | qfq | 2,443,200 | 38,831,613 | 0.57% |
| 2023-11-29 | 16.02 | 16.13 | 15.80 | 15.85 | 15.30 | qfq | 2,475,040 | 39,390,636 | -0.94% |
| 2023-11-28 | 15.80 | 16.10 | 15.47 | 16.00 | 15.45 | qfq | 3,193,400 | 50,820,866 | -0.12% |
| 2023-11-27 | 15.53 | 16.57 | 15.50 | 16.02 | 15.47 | qfq | 5,580,568 | 90,068,277 | 2.76% |
| 2023-11-24 | 15.74 | 15.81 | 15.50 | 15.59 | 15.05 | qfq | 2,129,892 | 33,338,929 | -0.64% |
| 2023-11-23 | 15.60 | 15.79 | 15.57 | 15.69 | 15.15 | qfq | 1,457,453 | 22,876,948 | 0.51% |
| 2023-11-22 | 15.70 | 15.81 | 15.60 | 15.61 | 15.07 | qfq | 1,751,300 | 27,515,483 | -0.89% |
| 2023-11-21 | 15.80 | 15.85 | 15.63 | 15.75 | 15.21 | qfq | 1,715,898 | 27,018,323 | -0.25% |
| 2023-11-20 | 15.59 | 15.80 | 15.50 | 15.79 | 15.25 | qfq | 2,406,069 | 37,804,651 | 1.61% |
| 2023-11-17 | 15.52 | 15.63 | 15.37 | 15.54 | 15.00 | qfq | 1,746,800 | 27,037,402 | 0.78% |
| 2023-11-16 | 15.60 | 15.60 | 15.41 | 15.42 | 14.89 | qfq | 2,390,100 | 37,001,686 | -0.96% |
| 2023-11-15 | 15.63 | 15.66 | 15.55 | 15.57 | 15.03 | qfq | 1,826,869 | 28,505,884 | 0.06% |
| 2023-11-14 | 15.46 | 15.60 | 15.42 | 15.56 | 15.02 | qfq | 1,587,200 | 24,619,648 | 0.00% |
| 2023-11-13 | 15.32 | 15.59 | 15.32 | 15.56 | 15.02 | qfq | 2,164,600 | 33,581,624 | 1.57% |
| 2023-11-10 | 15.32 | 15.42 | 15.17 | 15.32 | 14.79 | qfq | 2,215,629 | 33,933,620 | 0.13% |
| 2023-11-09 | 15.22 | 15.48 | 15.22 | 15.30 | 14.77 | qfq | 2,006,200 | 30,792,976 | -0.33% |
| 2023-11-08 | 15.26 | 15.39 | 15.18 | 15.35 | 14.82 | qfq | 2,674,386 | 40,915,998 | 0.59% |
| 2023-11-07 | 15.05 | 15.34 | 14.98 | 15.26 | 14.73 | qfq | 3,008,889 | 45,787,390 | 1.53% |
| 2023-11-06 | 14.64 | 15.06 | 14.50 | 15.03 | 14.51 | qfq | 3,556,080 | 52,907,198 | 2.73% |
| 2023-11-03 | 14.55 | 14.73 | 14.47 | 14.63 | 14.13 | qfq | 1,407,400 | 20,625,393 | 0.83% |
| 2023-11-02 | 14.58 | 14.77 | 14.49 | 14.51 | 14.01 | qfq | 1,527,100 | 22,274,219 | -1.16% |
| 2023-11-01 | 14.66 | 14.77 | 14.42 | 14.68 | 14.17 | qfq | 2,126,155 | 31,105,764 | 1.03% |
| 2023-10-31 | 14.84 | 14.87 | 14.40 | 14.53 | 14.03 | qfq | 3,038,211 | 44,238,883 | -0.89% |
| 2023-10-30 | 14.39 | 14.74 | 14.01 | 14.66 | 14.15 | qfq | 5,687,560 | 82,407,971 | 4.86% |
| 2023-10-27 | 13.64 | 14.06 | 13.64 | 13.98 | 13.50 | qfq | 1,646,541 | 22,912,470 | 1.60% |
| 2023-10-26 | 13.44 | 13.77 | 13.31 | 13.76 | 13.29 | qfq | 1,543,100 | 20,950,043 | 1.55% |
| 2023-10-25 | 13.48 | 13.74 | 13.48 | 13.55 | 13.08 | qfq | 1,125,100 | 15,307,232 | 0.59% |
| 2023-10-24 | 13.22 | 13.59 | 13.04 | 13.47 | 13.01 | qfq | 1,592,000 | 21,175,225 | 1.43% |
| 2023-10-23 | 13.74 | 13.80 | 13.20 | 13.28 | 12.82 | qfq | 1,597,600 | 21,382,726 | -2.85% |
| 2023-10-20 | 13.59 | 13.98 | 13.54 | 13.67 | 13.20 | qfq | 1,243,055 | 17,126,329 | 0.00% |
| 2023-10-19 | 13.73 | 13.89 | 13.61 | 13.67 | 13.20 | qfq | 1,238,680 | 16,990,260 | -0.65% |
| 2023-10-18 | 14.10 | 14.17 | 13.74 | 13.76 | 13.29 | qfq | 1,676,381 | 23,205,605 | -2.96% |
| 2023-10-17 | 14.13 | 14.31 | 14.11 | 14.18 | 13.69 | qfq | 915,900 | 12,984,615 | -0.07% |
| 2023-10-16 | 14.32 | 14.37 | 14.11 | 14.19 | 13.70 | qfq | 1,346,282 | 19,157,967 | -0.70% |
| 2023-10-13 | 14.49 | 14.49 | 14.18 | 14.29 | 13.80 | qfq | 1,108,480 | 15,819,414 | -1.24% |
| 2023-10-12 | 14.55 | 14.55 | 14.31 | 14.47 | 13.97 | qfq | 1,188,200 | 17,121,252 | 0.14% |
| 2023-10-11 | 14.53 | 14.59 | 14.33 | 14.45 | 13.95 | qfq | 1,391,047 | 20,098,961 | -0.41% |
| 2023-10-10 | 14.41 | 14.57 | 14.39 | 14.51 | 14.01 | qfq | 1,215,200 | 17,605,055 | 0.69% |
| 2023-10-09 | 14.49 | 14.52 | 14.34 | 14.41 | 13.91 | qfq | 1,310,900 | 18,929,009 | -0.35% |
| 2023-09-28 | 14.37 | 14.52 | 14.32 | 14.46 | 13.96 | qfq | 1,590,208 | 22,971,647 | 0.98% |
| 2023-09-27 | 13.91 | 14.48 | 13.91 | 14.32 | 13.83 | qfq | 1,902,487 | 27,267,603 | 1.34% |
| 2023-09-26 | 14.13 | 14.29 | 14.06 | 14.13 | 13.64 | qfq | 1,359,076 | 19,217,210 | -0.56% |
| 2023-09-25 | 14.55 | 14.55 | 14.17 | 14.21 | 13.72 | qfq | 1,333,000 | 19,008,460 | -1.18% |
| 2023-09-22 | 14.08 | 14.41 | 14.06 | 14.38 | 13.88 | qfq | 1,027,257 | 14,668,459 | 1.63% |
| 2023-09-21 | 14.14 | 14.29 | 14.08 | 14.15 | 13.66 | qfq | 769,800 | 10,916,711 | -0.49% |
| 2023-09-20 | 14.26 | 14.45 | 14.19 | 14.22 | 13.73 | qfq | 1,061,717 | 15,184,510 | -0.70% |
| 2023-09-19 | 14.52 | 14.55 | 14.30 | 14.32 | 13.83 | qfq | 1,154,000 | 16,586,290 | -1.45% |
| 2023-09-18 | 14.38 | 14.63 | 14.06 | 14.53 | 14.03 | qfq | 1,359,100 | 19,678,609 | 1.25% |
| 2023-09-15 | 14.42 | 14.44 | 14.26 | 14.35 | 13.85 | qfq | 1,326,077 | 18,994,612 | -0.21% |
| 2023-09-14 | 14.64 | 14.65 | 14.30 | 14.38 | 13.88 | qfq | 1,013,200 | 14,611,168 | -1.64% |
| 2023-09-13 | 14.81 | 14.88 | 14.48 | 14.62 | 14.12 | qfq | 1,217,115 | 17,793,730 | -1.28% |
| 2023-09-12 | 14.85 | 14.93 | 14.77 | 14.81 | 14.30 | qfq | 1,159,900 | 17,233,001 | -0.20% |
| 2023-09-11 | 14.73 | 14.91 | 14.61 | 14.84 | 14.33 | qfq | 1,586,748 | 23,476,494 | 1.16% |
| 2023-09-08 | 14.70 | 14.78 | 14.55 | 14.67 | 14.16 | qfq | 1,285,548 | 18,869,016 | 0.48% |
| 2023-09-07 | 14.80 | 14.84 | 14.59 | 14.60 | 14.10 | qfq | 1,323,000 | 19,423,945 | -1.42% |
| 2023-09-06 | 14.65 | 14.84 | 14.55 | 14.81 | 14.30 | qfq | 1,391,733 | 20,533,280 | 0.82% |
| 2023-09-05 | 14.76 | 14.85 | 14.62 | 14.69 | 14.18 | qfq | 1,883,450 | 27,698,033 | -0.54% |
| 2023-09-04 | 14.60 | 14.77 | 14.53 | 14.77 | 14.26 | qfq | 1,598,892 | 23,470,528 | 1.23% |
| 2023-09-01 | 14.53 | 14.82 | 14.47 | 14.59 | 14.09 | qfq | 1,522,200 | 22,189,700 | -0.95% |
| 2023-08-31 | 14.70 | 14.85 | 14.63 | 14.73 | 14.22 | qfq | 1,328,900 | 19,576,506 | -0.34% |
| 2023-08-30 | 14.67 | 14.84 | 14.61 | 14.78 | 14.27 | qfq | 1,847,792 | 27,300,585 | 1.23% |
| 2023-08-29 | 14.05 | 14.63 | 14.05 | 14.60 | 14.10 | qfq | 2,106,842 | 30,442,737 | 3.69% |
| 2023-08-28 | 14.58 | 14.78 | 14.06 | 14.08 | 13.59 | qfq | 2,115,100 | 30,492,518 | -0.21% |
| 2023-08-25 | 14.30 | 14.52 | 14.04 | 14.11 | 13.62 | qfq | 1,823,396 | 25,989,051 | -1.74% |
| 2023-08-24 | 14.32 | 14.53 | 14.23 | 14.36 | 13.86 | qfq | 1,647,644 | 23,719,565 | 0.91% |
| 2023-08-23 | 14.60 | 14.60 | 14.22 | 14.23 | 13.74 | qfq | 1,505,000 | 21,618,423 | -2.13% |
| 2023-08-22 | 14.62 | 14.70 | 14.26 | 14.54 | 14.04 | qfq | 1,625,700 | 23,514,107 | -0.27% |
| 2023-08-21 | 14.77 | 14.90 | 14.58 | 14.58 | 14.08 | qfq | 1,331,648 | 19,616,976 | -0.55% |
| 2023-08-18 | 14.84 | 14.97 | 14.65 | 14.66 | 14.15 | qfq | 1,287,539 | 19,119,292 | -1.15% |
| 2023-08-17 | 14.76 | 14.84 | 14.50 | 14.83 | 14.32 | qfq | 1,765,733 | 25,934,307 | 0.47% |
| 2023-08-16 | 15.05 | 15.10 | 14.69 | 14.76 | 14.25 | qfq | 1,321,481 | 19,601,483 | -0.67% |
| 2023-08-15 | 15.05 | 15.16 | 14.76 | 14.86 | 14.35 | qfq | 1,236,286 | 18,424,663 | -1.20% |
| 2023-08-14 | 15.15 | 15.20 | 14.79 | 15.04 | 14.52 | qfq | 1,795,514 | 26,820,946 | 0.13% |
| 2023-08-11 | 15.26 | 15.37 | 15.02 | 15.02 | 14.50 | qfq | 1,549,000 | 23,572,590 | -2.15% |
| 2023-08-10 | 15.24 | 15.40 | 15.20 | 15.35 | 14.82 | qfq | 1,248,294 | 19,130,284 | 0.33% |
| 2023-08-09 | 15.51 | 15.65 | 15.23 | 15.30 | 14.77 | qfq | 1,782,700 | 27,336,185 | -1.80% |
| 2023-08-08 | 15.71 | 15.77 | 15.52 | 15.58 | 15.04 | qfq | 1,558,900 | 24,295,320 | -0.83% |
| 2023-08-07 | 15.84 | 15.94 | 15.66 | 15.71 | 15.17 | qfq | 1,550,400 | 24,446,432 | -0.88% |
| 2023-08-04 | 15.80 | 15.98 | 15.78 | 15.85 | 15.30 | qfq | 1,909,513 | 30,305,787 | 0.38% |
| 2023-08-03 | 15.82 | 15.96 | 15.70 | 15.79 | 15.25 | qfq | 2,048,777 | 32,375,587 | -0.82% |
| 2023-08-02 | 16.13 | 16.45 | 15.83 | 15.92 | 15.37 | qfq | 3,925,465 | 63,082,166 | -1.24% |
| 2023-08-01 | 15.96 | 16.14 | 15.82 | 16.12 | 15.56 | qfq | 2,887,477 | 46,195,125 | 1.00% |
| 2023-07-31 | 16.05 | 16.35 | 15.87 | 15.96 | 15.41 | qfq | 4,001,908 | 64,182,527 | 0.25% |
| 2023-07-28 | 15.89 | 16.01 | 15.60 | 15.92 | 15.37 | qfq | 2,178,611 | 34,576,213 | 0.44% |
| 2023-07-27 | 15.82 | 16.23 | 15.78 | 15.85 | 15.30 | qfq | 2,857,000 | 45,818,568 | 0.13% |
| 2023-07-26 | 15.74 | 15.96 | 15.54 | 15.83 | 15.28 | qfq | 2,379,098 | 37,617,458 | 1.02% |
| 2023-07-25 | 15.83 | 15.84 | 15.53 | 15.67 | 15.13 | qfq | 1,727,394 | 27,019,356 | 0.00% |
| 2023-07-24 | 15.69 | 15.81 | 15.46 | 15.67 | 15.13 | qfq | 1,891,065 | 29,661,501 | -0.44% |
| 2023-07-21 | 16.04 | 16.26 | 15.63 | 15.74 | 15.20 | qfq | 3,502,700 | 55,240,153 | -1.13% |
| 2023-07-20 | 15.93 | 16.60 | 15.86 | 15.92 | 15.37 | qfq | 6,859,217 | 111,709,188 | -0.13% |
| 2023-07-19 | 16.03 | 16.03 | 15.86 | 15.94 | 15.39 | qfq | 1,471,300 | 23,426,347 | 0.13% |
| 2023-07-18 | 16.06 | 16.19 | 15.82 | 15.92 | 15.37 | qfq | 2,089,400 | 33,307,229 | -0.50% |
| 2023-07-17 | 15.71 | 16.09 | 15.71 | 16.00 | 15.45 | qfq | 3,053,500 | 48,724,136 | 1.39% |