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
ST东尼603595.SH
最近收盘价23.702026-07-17
最近交易日2026-07-17
成交量（股）3,432,000
成交额（元）84,151,525
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-26 | 2025-07-02 | cash_dividend | 0.015 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 25.85 | 26.25 | 23.27 | 23.70 | 23.70 | qfq | 3,432,000 | 84,151,525 | -8.32% |
| 2026-07-16 | 28.00 | 28.00 | 25.39 | 25.85 | 25.85 | qfq | 3,369,057 | 89,016,127 | -7.01% |
| 2026-07-15 | 27.35 | 29.40 | 27.35 | 27.80 | 27.80 | qfq | 2,956,000 | 83,821,589 | -3.94% |
| 2026-07-14 | 28.97 | 29.35 | 27.10 | 28.94 | 28.94 | qfq | 2,600,300 | 73,392,986 | 2.26% |
| 2026-07-13 | 29.89 | 30.29 | 28.10 | 28.30 | 28.30 | qfq | 2,733,300 | 79,960,164 | -5.35% |
| 2026-07-10 | 31.61 | 32.79 | 29.90 | 29.90 | 29.90 | qfq | 3,085,900 | 96,678,457 | -6.03% |
| 2026-07-09 | 31.00 | 32.90 | 29.50 | 31.82 | 31.82 | qfq | 3,575,700 | 111,373,876 | 4.67% |
| 2026-07-08 | 32.00 | 32.44 | 29.84 | 30.40 | 30.40 | qfq | 3,389,756 | 104,012,363 | -5.56% |
| 2026-07-07 | 33.33 | 34.59 | 30.30 | 32.19 | 32.19 | qfq | 5,119,008 | 164,704,162 | -2.75% |
| 2026-07-06 | 36.87 | 37.35 | 32.90 | 33.10 | 33.10 | qfq | 6,168,712 | 213,772,373 | -8.06% |
| 2026-07-03 | 34.50 | 36.82 | 34.50 | 36.00 | 36.00 | qfq | 4,227,400 | 151,328,186 | 0.95% |
| 2026-07-02 | 35.32 | 36.78 | 33.50 | 35.66 | 35.66 | qfq | 7,401,582 | 261,783,387 | 1.77% |
| 2026-07-01 | 33.99 | 35.04 | 33.99 | 35.04 | 35.04 | qfq | 1,894,484 | 65,167,799 | 5.00% |
| 2026-06-30 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | qfq | 1,925,600 | 64,257,272 | -5.01% |
| 2026-06-29 | 38.35 | 38.35 | 35.13 | 35.13 | 35.13 | qfq | 1,722,700 | 62,306,128 | -5.00% |
| 2026-06-26 | 36.98 | 36.98 | 36.50 | 36.98 | 36.98 | qfq | 3,366,952 | 124,347,311 | 5.00% |
| 2026-06-25 | 35.22 | 35.22 | 35.21 | 35.22 | 35.22 | qfq | 946,692 | 33,341,586 | 5.01% |
| 2026-06-24 | 33.00 | 33.54 | 31.00 | 33.54 | 33.54 | qfq | 9,661,092 | 321,120,386 | 5.01% |
| 2026-06-23 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | qfq | 245,400 | 7,838,076 | 5.00% |
| 2026-06-22 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | qfq | 400,700 | 12,189,294 | 5.01% |
| 2026-06-18 | 27.59 | 28.97 | 27.33 | 28.97 | 28.97 | qfq | 2,768,344 | 79,727,876 | 5.00% |
| 2026-06-17 | 27.50 | 28.22 | 26.96 | 27.59 | 27.59 | qfq | 3,971,730 | 109,295,446 | 2.34% |
| 2026-06-16 | 27.30 | 27.80 | 26.45 | 26.96 | 26.96 | qfq | 5,595,589 | 152,288,540 | 0.75% |
| 2026-06-15 | 25.50 | 26.76 | 25.49 | 26.76 | 26.76 | qfq | 5,591,053 | 148,537,241 | 4.98% |
| 2026-06-12 | 24.68 | 25.49 | 24.68 | 25.49 | 25.49 | qfq | 6,534,100 | 165,887,216 | 4.98% |
| 2026-06-11 | 24.40 | 24.89 | 24.02 | 24.28 | 24.28 | qfq | 2,342,200 | 57,040,441 | -1.78% |
| 2026-06-10 | 24.45 | 25.00 | 23.88 | 24.72 | 24.72 | qfq | 2,940,200 | 71,944,541 | 0.61% |
| 2026-06-09 | 24.30 | 24.65 | 23.71 | 24.57 | 24.57 | qfq | 2,114,300 | 51,199,551 | 3.58% |
| 2026-06-08 | 22.46 | 24.24 | 22.46 | 23.72 | 23.72 | qfq | 2,743,680 | 64,799,708 | 0.34% |
| 2026-06-05 | 24.58 | 24.91 | 23.64 | 23.64 | 23.64 | qfq | 3,448,900 | 83,266,923 | -4.98% |
| 2026-06-04 | 25.15 | 25.80 | 24.15 | 24.88 | 24.88 | qfq | 5,318,700 | 132,237,049 | 0.89% |
| 2026-06-03 | 23.74 | 24.66 | 23.51 | 24.66 | 24.66 | qfq | 1,414,100 | 34,412,849 | 4.98% |
| 2026-06-02 | 23.80 | 23.97 | 22.61 | 23.49 | 23.49 | qfq | 4,341,900 | 101,456,497 | 0.13% |
| 2026-06-01 | 24.32 | 24.49 | 23.17 | 23.46 | 23.46 | qfq | 5,866,180 | 138,938,095 | -3.54% |
| 2026-05-29 | 25.05 | 25.49 | 24.10 | 24.32 | 24.32 | qfq | 4,823,623 | 118,781,792 | -2.60% |
| 2026-05-28 | 25.41 | 26.70 | 24.40 | 24.97 | 24.97 | qfq | 7,283,600 | 185,280,581 | -2.50% |
| 2026-05-27 | 25.15 | 25.95 | 24.50 | 25.61 | 25.61 | qfq | 11,615,387 | 294,894,536 | 3.52% |
| 2026-05-26 | 24.70 | 24.74 | 24.31 | 24.74 | 24.74 | qfq | 2,553,300 | 62,854,498 | 5.01% |
| 2026-05-25 | 23.24 | 23.56 | 22.95 | 23.56 | 23.56 | qfq | 1,218,933 | 28,446,843 | 4.99% |
| 2026-05-22 | 21.41 | 22.44 | 21.41 | 22.44 | 22.44 | qfq | 3,644,399 | 81,237,175 | 5.01% |
| 2026-05-21 | 22.21 | 22.95 | 21.32 | 21.37 | 21.37 | qfq | 6,875,900 | 152,763,052 | -3.22% |
| 2026-05-20 | 21.60 | 22.32 | 20.90 | 22.08 | 22.08 | qfq | 5,787,268 | 125,496,696 | 1.42% |
| 2026-05-19 | 21.56 | 22.43 | 21.07 | 21.77 | 21.77 | qfq | 7,290,249 | 158,002,463 | 0.23% |
| 2026-05-18 | 20.66 | 22.44 | 20.66 | 21.72 | 21.72 | qfq | 13,261,844 | 283,053,580 | -0.14% |
| 2026-05-15 | 22.04 | 22.04 | 21.28 | 21.75 | 21.75 | qfq | 14,239,373 | 312,253,868 | 3.62% |
| 2026-05-14 | 20.30 | 20.99 | 20.30 | 20.99 | 20.99 | qfq | 2,416,172 | 50,308,959 | 5.00% |
| 2026-05-13 | 18.86 | 19.99 | 18.80 | 19.99 | 19.99 | qfq | 3,586,683 | 70,224,636 | 4.99% |
| 2026-05-12 | 19.08 | 19.30 | 18.75 | 19.04 | 19.04 | qfq | 3,122,392 | 59,375,080 | 0.53% |
| 2026-05-11 | 18.52 | 19.27 | 18.29 | 18.94 | 18.94 | qfq | 4,848,369 | 90,975,795 | 2.27% |
| 2026-05-08 | 18.19 | 18.74 | 18.02 | 18.52 | 18.52 | qfq | 3,923,160 | 72,175,245 | 1.98% |
| 2026-05-07 | 18.10 | 18.25 | 17.96 | 18.16 | 18.16 | qfq | 3,578,430 | 64,707,957 | 0.28% |
| 2026-05-06 | 18.10 | 18.22 | 17.78 | 18.11 | 18.11 | qfq | 6,198,342 | 111,655,864 | 0.17% |
| 2026-04-30 | 18.48 | 18.57 | 18.04 | 18.08 | 18.08 | qfq | 3,502,940 | 63,832,826 | -2.69% |
| 2026-04-29 | 18.39 | 18.88 | 18.30 | 18.58 | 18.58 | qfq | 4,442,300 | 82,711,488 | 0.87% |
| 2026-04-28 | 18.11 | 18.75 | 17.96 | 18.42 | 18.42 | qfq | 4,739,392 | 87,050,546 | 0.27% |
| 2026-04-27 | 18.56 | 19.05 | 18.15 | 18.37 | 18.37 | qfq | 6,621,200 | 122,594,061 | -1.13% |
| 2026-04-24 | 17.63 | 18.65 | 17.63 | 18.58 | 18.58 | qfq | 7,409,600 | 135,310,612 | 4.62% |
| 2026-04-23 | 17.69 | 17.99 | 17.60 | 17.76 | 17.76 | qfq | 4,064,500 | 72,186,484 | -0.22% |
| 2026-04-22 | 17.96 | 18.24 | 17.62 | 17.80 | 17.80 | qfq | 5,705,300 | 102,115,537 | -1.77% |
| 2026-04-21 | 17.70 | 18.42 | 17.69 | 18.12 | 18.12 | qfq | 12,004,972 | 216,282,379 | 3.19% |
| 2026-04-20 | 17.10 | 17.56 | 17.01 | 17.56 | 17.56 | qfq | 8,229,540 | 143,894,376 | 5.02% |
| 2026-04-17 | 16.70 | 16.78 | 16.33 | 16.72 | 16.72 | qfq | 2,695,700 | 44,488,378 | 0.42% |
| 2026-04-16 | 16.44 | 16.81 | 16.44 | 16.65 | 16.65 | qfq | 1,929,960 | 32,118,669 | 1.28% |
| 2026-04-15 | 16.26 | 16.72 | 16.10 | 16.44 | 16.44 | qfq | 3,200,300 | 52,894,052 | 1.80% |
| 2026-04-14 | 16.39 | 16.48 | 15.94 | 16.15 | 16.15 | qfq | 2,051,200 | 33,182,445 | -0.74% |
| 2026-04-13 | 15.50 | 16.38 | 15.50 | 16.27 | 16.27 | qfq | 3,338,600 | 53,594,265 | 4.23% |
| 2026-04-10 | 15.49 | 15.87 | 15.49 | 15.61 | 15.61 | qfq | 2,171,280 | 34,041,748 | 1.17% |
| 2026-04-09 | 15.12 | 15.65 | 14.97 | 15.43 | 15.43 | qfq | 3,258,640 | 49,907,836 | 1.78% |
| 2026-04-08 | 14.70 | 15.16 | 14.70 | 15.16 | 15.16 | qfq | 2,936,100 | 43,904,251 | 4.99% |
| 2026-04-07 | 14.38 | 14.54 | 14.36 | 14.44 | 14.44 | qfq | 1,563,900 | 22,588,102 | 0.42% |
| 2026-04-03 | 14.93 | 14.99 | 14.37 | 14.38 | 14.38 | qfq | 2,523,000 | 36,774,959 | -3.36% |
| 2026-04-02 | 15.40 | 15.40 | 14.83 | 14.88 | 14.88 | qfq | 2,976,468 | 44,802,044 | -3.38% |
| 2026-04-01 | 15.56 | 15.60 | 15.30 | 15.40 | 15.40 | qfq | 2,408,800 | 37,176,295 | 0.26% |
| 2026-03-31 | 15.39 | 15.70 | 15.31 | 15.36 | 15.36 | qfq | 2,058,100 | 31,892,928 | -0.39% |
| 2026-03-30 | 15.16 | 15.47 | 15.12 | 15.42 | 15.42 | qfq | 1,472,200 | 22,527,206 | -0.06% |
| 2026-03-27 | 15.07 | 15.46 | 15.01 | 15.43 | 15.43 | qfq | 1,923,000 | 29,292,644 | 1.25% |
| 2026-03-26 | 15.60 | 15.66 | 15.19 | 15.24 | 15.24 | qfq | 2,116,900 | 32,639,693 | -2.31% |
| 2026-03-25 | 15.24 | 15.66 | 15.19 | 15.60 | 15.60 | qfq | 2,471,600 | 38,145,083 | 2.97% |
| 2026-03-24 | 15.23 | 15.24 | 14.68 | 15.15 | 15.15 | qfq | 3,684,700 | 55,210,678 | 0.20% |
| 2026-03-23 | 15.51 | 15.79 | 15.12 | 15.12 | 15.12 | qfq | 3,314,820 | 50,817,816 | -5.03% |
| 2026-03-20 | 16.50 | 16.55 | 15.92 | 15.92 | 15.92 | qfq | 2,494,100 | 40,483,280 | -3.28% |
| 2026-03-19 | 16.60 | 16.66 | 16.40 | 16.46 | 16.46 | qfq | 2,345,660 | 38,732,675 | -1.67% |
| 2026-03-18 | 16.78 | 16.82 | 16.57 | 16.74 | 16.74 | qfq | 1,911,900 | 31,905,563 | 0.00% |
| 2026-03-17 | 17.05 | 17.18 | 16.72 | 16.74 | 16.74 | qfq | 2,575,600 | 43,591,464 | -2.22% |
| 2026-03-16 | 17.00 | 17.13 | 16.92 | 17.12 | 17.12 | qfq | 1,498,900 | 25,499,420 | 0.53% |
| 2026-03-13 | 17.16 | 17.26 | 16.98 | 17.03 | 17.03 | qfq | 2,008,300 | 34,403,279 | -0.93% |
| 2026-03-12 | 17.34 | 17.34 | 17.13 | 17.19 | 17.19 | qfq | 1,698,900 | 29,247,293 | -0.52% |
| 2026-03-11 | 17.30 | 17.50 | 17.22 | 17.28 | 17.28 | qfq | 2,774,900 | 48,164,650 | -0.06% |
| 2026-03-10 | 16.90 | 17.29 | 16.90 | 17.29 | 17.29 | qfq | 3,357,700 | 57,602,300 | 2.98% |
| 2026-03-09 | 16.51 | 16.79 | 16.42 | 16.79 | 16.79 | qfq | 2,489,652 | 41,240,299 | -0.06% |
| 2026-03-06 | 16.55 | 16.83 | 16.41 | 16.80 | 16.80 | qfq | 2,016,868 | 33,609,171 | 1.51% |
| 2026-03-05 | 16.65 | 16.86 | 16.52 | 16.55 | 16.55 | qfq | 3,140,852 | 52,481,529 | 0.36% |
| 2026-03-04 | 16.42 | 16.80 | 16.33 | 16.49 | 16.49 | qfq | 2,981,700 | 49,347,970 | -1.26% |
| 2026-03-03 | 17.14 | 17.52 | 16.70 | 16.70 | 16.70 | qfq | 4,832,808 | 82,953,675 | -2.79% |
| 2026-03-02 | 17.13 | 17.30 | 16.86 | 17.18 | 17.18 | qfq | 3,250,700 | 55,540,385 | -0.81% |
| 2026-02-27 | 17.06 | 17.35 | 17.06 | 17.32 | 17.32 | qfq | 2,196,700 | 37,810,597 | 1.29% |
| 2026-02-26 | 17.20 | 17.35 | 17.04 | 17.10 | 17.10 | qfq | 2,278,500 | 39,107,839 | -0.29% |
| 2026-02-25 | 17.15 | 17.15 | 17.02 | 17.15 | 17.15 | qfq | 2,124,685 | 36,347,083 | 0.35% |
| 2026-02-24 | 16.96 | 17.25 | 16.86 | 17.09 | 17.09 | qfq | 3,418,548 | 58,398,434 | 2.21% |
| 2026-02-13 | 16.67 | 16.90 | 16.66 | 16.72 | 16.72 | qfq | 1,590,560 | 26,713,569 | 0.30% |
| 2026-02-12 | 16.80 | 16.83 | 16.66 | 16.67 | 16.67 | qfq | 1,626,100 | 27,199,261 | -0.60% |
| 2026-02-11 | 16.82 | 16.88 | 16.75 | 16.77 | 16.77 | qfq | 1,775,800 | 29,823,922 | -0.36% |
| 2026-02-10 | 16.93 | 16.94 | 16.83 | 16.83 | 16.83 | qfq | 1,545,000 | 26,077,971 | -0.65% |
| 2026-02-09 | 16.72 | 16.94 | 16.72 | 16.94 | 16.94 | qfq | 2,204,400 | 37,095,210 | 1.80% |
| 2026-02-06 | 16.74 | 16.79 | 16.56 | 16.64 | 16.64 | qfq | 1,711,860 | 28,588,351 | -0.72% |
| 2026-02-05 | 16.76 | 16.86 | 16.69 | 16.76 | 16.76 | qfq | 1,730,200 | 29,014,599 | -0.36% |
| 2026-02-04 | 16.64 | 16.86 | 16.53 | 16.82 | 16.82 | qfq | 2,315,868 | 38,641,054 | 1.39% |
| 2026-02-03 | 16.47 | 16.60 | 16.43 | 16.59 | 16.59 | qfq | 2,179,956 | 36,032,230 | 1.16% |
| 2026-02-02 | 16.62 | 16.90 | 16.40 | 16.40 | 16.40 | qfq | 4,341,800 | 72,212,121 | -3.07% |
| 2026-01-30 | 16.93 | 17.08 | 16.82 | 16.92 | 16.92 | qfq | 2,673,601 | 45,272,416 | -0.41% |
| 2026-01-29 | 17.01 | 17.28 | 16.92 | 16.99 | 16.99 | qfq | 3,331,500 | 56,879,479 | -0.29% |
| 2026-01-28 | 17.07 | 17.15 | 16.92 | 17.04 | 17.04 | qfq | 3,107,100 | 52,891,601 | -0.29% |
| 2026-01-27 | 17.15 | 17.15 | 16.74 | 17.09 | 17.09 | qfq | 3,406,800 | 57,828,194 | -0.23% |
| 2026-01-26 | 17.41 | 17.47 | 17.02 | 17.13 | 17.13 | qfq | 4,886,200 | 83,970,823 | -1.95% |
| 2026-01-23 | 17.21 | 17.51 | 17.21 | 17.47 | 17.47 | qfq | 4,659,678 | 81,010,130 | 1.51% |
| 2026-01-22 | 17.23 | 17.28 | 17.15 | 17.21 | 17.21 | qfq | 2,544,900 | 43,798,931 | -0.17% |
| 2026-01-21 | 17.13 | 17.28 | 17.06 | 17.24 | 17.24 | qfq | 2,348,800 | 40,378,410 | 0.35% |
| 2026-01-20 | 17.37 | 17.42 | 17.08 | 17.18 | 17.18 | qfq | 4,278,099 | 73,774,435 | -0.98% |
| 2026-01-19 | 17.33 | 17.56 | 17.26 | 17.35 | 17.35 | qfq | 3,372,000 | 58,630,899 | -0.06% |
| 2026-01-16 | 17.10 | 17.58 | 17.03 | 17.36 | 17.36 | qfq | 5,230,843 | 90,716,888 | 1.76% |
| 2026-01-15 | 16.93 | 17.09 | 16.89 | 17.06 | 17.06 | qfq | 2,443,400 | 41,467,761 | 0.47% |
| 2026-01-14 | 17.10 | 17.24 | 16.89 | 16.98 | 16.98 | qfq | 4,997,302 | 85,498,510 | -0.88% |
| 2026-01-13 | 17.51 | 17.51 | 17.09 | 17.13 | 17.13 | qfq | 5,097,800 | 87,601,215 | -2.17% |
| 2026-01-12 | 17.07 | 17.58 | 17.07 | 17.51 | 17.51 | qfq | 5,718,941 | 99,107,292 | 2.16% |
| 2026-01-09 | 17.19 | 17.34 | 17.05 | 17.14 | 17.14 | qfq | 3,710,492 | 63,732,335 | -0.17% |
| 2026-01-08 | 17.00 | 17.27 | 16.92 | 17.17 | 17.17 | qfq | 3,312,636 | 56,709,952 | 0.70% |
| 2026-01-07 | 17.10 | 17.30 | 17.01 | 17.05 | 17.05 | qfq | 3,212,400 | 55,036,029 | -0.53% |
| 2026-01-06 | 16.92 | 17.34 | 16.91 | 17.14 | 17.14 | qfq | 3,533,560 | 60,596,486 | 0.76% |
| 2026-01-05 | 16.85 | 17.09 | 16.81 | 17.01 | 17.01 | qfq | 3,362,100 | 56,975,549 | 0.59% |
| 2025-12-31 | 16.99 | 17.05 | 16.74 | 16.91 | 16.91 | qfq | 2,245,864 | 37,856,687 | -0.47% |
| 2025-12-30 | 17.33 | 17.35 | 16.97 | 16.99 | 16.99 | qfq | 3,366,864 | 57,567,133 | -1.62% |
| 2025-12-29 | 17.01 | 17.58 | 17.01 | 17.27 | 17.27 | qfq | 5,365,101 | 92,864,693 | 1.83% |
| 2025-12-26 | 16.62 | 17.45 | 16.52 | 16.96 | 16.96 | qfq | 6,363,152 | 109,161,406 | 2.05% |
| 2025-12-25 | 16.43 | 16.78 | 16.38 | 16.62 | 16.62 | qfq | 2,837,400 | 46,965,765 | 1.09% |
| 2025-12-24 | 16.18 | 16.52 | 16.16 | 16.44 | 16.44 | qfq | 2,905,341 | 47,645,842 | 1.42% |
| 2025-12-23 | 16.40 | 16.44 | 16.14 | 16.21 | 16.21 | qfq | 2,707,200 | 44,121,086 | -1.34% |
| 2025-12-22 | 16.32 | 16.47 | 16.19 | 16.43 | 16.43 | qfq | 3,039,096 | 49,634,882 | 0.43% |
| 2025-12-19 | 16.26 | 16.62 | 16.25 | 16.36 | 16.36 | qfq | 3,425,400 | 56,208,234 | 0.68% |
| 2025-12-18 | 16.01 | 16.45 | 16.00 | 16.25 | 16.25 | qfq | 2,854,001 | 46,555,022 | 0.68% |
| 2025-12-17 | 15.81 | 16.14 | 15.72 | 16.14 | 16.14 | qfq | 3,380,344 | 53,850,468 | 1.45% |
| 2025-12-16 | 16.38 | 16.41 | 15.87 | 15.91 | 15.91 | qfq | 4,117,752 | 66,118,790 | -3.16% |
| 2025-12-15 | 16.48 | 16.64 | 16.37 | 16.43 | 16.43 | qfq | 2,936,004 | 48,418,785 | -1.14% |
| 2025-12-12 | 16.68 | 16.79 | 16.52 | 16.62 | 16.62 | qfq | 3,480,101 | 58,033,811 | 0.00% |
| 2025-12-11 | 16.92 | 17.03 | 16.58 | 16.62 | 16.62 | qfq | 4,062,932 | 68,079,751 | -2.18% |
| 2025-12-10 | 16.95 | 17.21 | 16.87 | 16.99 | 16.99 | qfq | 2,935,900 | 49,937,402 | 0.59% |
| 2025-12-09 | 17.22 | 17.25 | 16.88 | 16.89 | 16.89 | qfq | 3,023,044 | 51,499,007 | -2.26% |
| 2025-12-08 | 16.94 | 17.31 | 16.90 | 17.28 | 17.28 | qfq | 4,907,044 | 83,981,180 | 2.19% |
| 2025-12-05 | 16.50 | 16.95 | 16.50 | 16.91 | 16.91 | qfq | 3,033,444 | 50,696,373 | 2.24% |
| 2025-12-04 | 16.80 | 16.80 | 16.50 | 16.54 | 16.54 | qfq | 4,080,300 | 67,768,057 | -1.90% |
| 2025-12-03 | 16.99 | 17.06 | 16.74 | 16.86 | 16.86 | qfq | 3,392,600 | 57,219,437 | -1.23% |
| 2025-12-02 | 17.16 | 17.25 | 16.92 | 17.07 | 17.07 | qfq | 3,819,728 | 65,093,951 | -1.33% |
| 2025-12-01 | 17.35 | 17.49 | 17.19 | 17.30 | 17.30 | qfq | 4,523,212 | 78,401,620 | -0.63% |
| 2025-11-28 | 17.02 | 17.45 | 17.01 | 17.41 | 17.41 | qfq | 4,114,993 | 71,150,647 | 2.05% |
| 2025-11-27 | 17.26 | 17.46 | 17.02 | 17.06 | 17.06 | qfq | 4,583,900 | 78,991,432 | -1.16% |
| 2025-11-26 | 17.22 | 17.70 | 17.18 | 17.26 | 17.26 | qfq | 6,352,700 | 110,927,228 | 0.00% |
| 2025-11-25 | 16.83 | 17.55 | 16.80 | 17.26 | 17.26 | qfq | 8,777,100 | 152,274,518 | 3.29% |
| 2025-11-24 | 16.30 | 16.72 | 16.29 | 16.71 | 16.71 | qfq | 5,166,400 | 85,465,507 | 2.70% |
| 2025-11-21 | 16.86 | 17.07 | 16.25 | 16.27 | 16.27 | qfq | 9,411,146 | 156,334,810 | -4.91% |
| 2025-11-20 | 17.67 | 17.71 | 17.06 | 17.11 | 17.11 | qfq | 7,861,156 | 135,675,582 | -3.11% |
| 2025-11-19 | 18.01 | 18.25 | 17.44 | 17.66 | 17.66 | qfq | 9,425,745 | 167,829,627 | -2.38% |
| 2025-11-18 | 18.37 | 18.37 | 18.05 | 18.09 | 18.09 | qfq | 6,322,488 | 114,851,609 | -1.52% |
| 2025-11-17 | 18.57 | 18.63 | 18.23 | 18.37 | 18.37 | qfq | 8,420,442 | 155,180,184 | -1.08% |
| 2025-11-14 | 18.40 | 18.76 | 18.36 | 18.57 | 18.57 | qfq | 8,257,842 | 153,012,615 | 0.05% |
| 2025-11-13 | 18.66 | 18.83 | 18.42 | 18.56 | 18.56 | qfq | 12,771,691 | 237,690,136 | 1.64% |
| 2025-11-12 | 18.60 | 18.68 | 18.17 | 18.26 | 18.26 | qfq | 9,606,539 | 176,190,012 | -1.83% |
| 2025-11-11 | 18.55 | 19.36 | 18.52 | 18.60 | 18.60 | qfq | 15,233,860 | 286,548,632 | 0.27% |
| 2025-11-10 | 18.02 | 18.60 | 18.01 | 18.55 | 18.55 | qfq | 12,066,280 | 221,454,488 | 2.37% |
| 2025-11-07 | 18.50 | 18.60 | 18.12 | 18.12 | 18.12 | qfq | 19,965,613 | 366,670,255 | -3.51% |
| 2025-11-06 | 18.21 | 19.49 | 17.98 | 18.78 | 18.78 | qfq | 40,055,949 | 736,931,479 | 1.08% |
| 2025-11-05 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | qfq | 148,800 | 2,764,704 | -5.01% |
| 2025-11-04 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | qfq | 38,500 | 753,060 | -5.00% |
| 2025-11-03 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | qfq | 18,600 | 382,974 | -4.98% |
| 2025-10-31 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | qfq | 40,200 | 871,134 | -5.00% |
| 2025-10-29 | 22.49 | 23.00 | 22.45 | 22.81 | 22.81 | qfq | 3,743,400 | 84,891,877 | 0.44% |
| 2025-10-28 | 22.51 | 22.98 | 22.37 | 22.71 | 22.71 | qfq | 3,938,000 | 89,422,789 | 0.53% |
| 2025-10-27 | 22.53 | 22.77 | 22.37 | 22.59 | 22.59 | qfq | 4,521,038 | 102,003,047 | 0.53% |
| 2025-10-24 | 22.10 | 22.54 | 22.01 | 22.47 | 22.47 | qfq | 3,823,200 | 85,500,492 | 1.31% |
| 2025-10-23 | 21.80 | 22.39 | 21.62 | 22.18 | 22.18 | qfq | 3,240,800 | 70,896,939 | 0.36% |
| 2025-10-22 | 22.27 | 22.49 | 22.10 | 22.10 | 22.10 | qfq | 3,518,800 | 78,340,985 | -1.91% |
| 2025-10-21 | 22.05 | 22.54 | 21.88 | 22.53 | 22.53 | qfq | 4,976,600 | 110,734,476 | 2.78% |
| 2025-10-20 | 21.42 | 22.20 | 21.42 | 21.92 | 21.92 | qfq | 7,482,330 | 164,045,542 | 4.13% |
| 2025-10-17 | 22.20 | 22.43 | 21.05 | 21.05 | 21.05 | qfq | 6,680,401 | 144,028,103 | -5.14% |
| 2025-10-16 | 22.52 | 22.71 | 22.04 | 22.19 | 22.19 | qfq | 4,768,900 | 106,545,259 | -2.33% |
| 2025-10-15 | 22.36 | 22.79 | 21.98 | 22.72 | 22.72 | qfq | 5,413,383 | 121,401,427 | 1.34% |
| 2025-10-14 | 22.77 | 23.42 | 22.24 | 22.42 | 22.42 | qfq | 6,968,292 | 158,753,204 | -1.71% |
| 2025-10-13 | 21.80 | 22.91 | 21.61 | 22.81 | 22.81 | qfq | 7,845,867 | 175,697,343 | -1.64% |
| 2025-10-10 | 23.50 | 23.93 | 22.93 | 23.19 | 23.19 | qfq | 7,933,217 | 185,420,449 | -2.60% |
| 2025-10-09 | 25.85 | 25.86 | 23.27 | 23.81 | 23.81 | qfq | 19,285,396 | 466,598,991 | -7.89% |
| 2025-09-30 | 26.31 | 26.49 | 25.80 | 25.85 | 25.85 | qfq | 11,984,800 | 311,458,810 | -2.78% |
| 2025-09-29 | 25.85 | 26.66 | 25.62 | 26.59 | 26.59 | qfq | 13,411,434 | 352,147,258 | 1.68% |
| 2025-09-26 | 26.20 | 26.94 | 25.72 | 26.15 | 26.15 | qfq | 14,037,002 | 369,279,741 | -1.65% |
| 2025-09-25 | 26.87 | 27.73 | 26.59 | 26.59 | 26.59 | qfq | 22,472,200 | 609,306,535 | -1.52% |
| 2025-09-24 | 28.00 | 28.22 | 26.62 | 27.00 | 27.00 | qfq | 32,724,109 | 892,077,359 | -3.47% |
| 2025-09-23 | 25.25 | 27.97 | 24.70 | 27.97 | 27.97 | qfq | 35,088,705 | 954,348,559 | 9.99% |
| 2025-09-22 | 25.41 | 26.40 | 25.21 | 25.43 | 25.43 | qfq | 22,002,680 | 563,816,972 | -2.79% |
| 2025-09-19 | 24.67 | 26.96 | 24.66 | 26.16 | 26.16 | qfq | 30,310,510 | 804,886,500 | 6.73% |
| 2025-09-18 | 25.04 | 26.20 | 24.50 | 24.51 | 24.51 | qfq | 14,217,279 | 359,558,922 | -3.05% |
| 2025-09-17 | 25.48 | 26.30 | 25.10 | 25.28 | 25.28 | qfq | 11,863,287 | 304,364,423 | -1.33% |
| 2025-09-16 | 25.55 | 26.55 | 25.33 | 25.62 | 25.62 | qfq | 18,570,543 | 480,232,102 | -1.80% |
| 2025-09-15 | 24.82 | 26.97 | 24.30 | 26.09 | 26.09 | qfq | 22,120,903 | 570,448,259 | 4.28% |
| 2025-09-12 | 24.23 | 25.88 | 24.00 | 25.02 | 25.02 | qfq | 20,224,552 | 507,158,581 | 3.26% |
| 2025-09-11 | 23.90 | 24.48 | 23.36 | 24.23 | 24.23 | qfq | 16,559,111 | 396,032,190 | -1.06% |
| 2025-09-10 | 24.10 | 24.79 | 22.63 | 24.49 | 24.49 | qfq | 24,025,448 | 566,789,482 | 0.16% |
| 2025-09-09 | 25.50 | 25.90 | 24.44 | 24.45 | 24.45 | qfq | 18,579,472 | 462,544,269 | -6.32% |
| 2025-09-08 | 26.02 | 27.89 | 26.01 | 26.10 | 26.10 | qfq | 25,335,580 | 676,976,690 | -2.79% |
| 2025-09-05 | 25.10 | 28.28 | 24.28 | 26.85 | 26.85 | qfq | 34,731,153 | 905,582,590 | 3.35% |
| 2025-09-04 | 23.06 | 25.98 | 23.06 | 25.98 | 25.98 | qfq | 28,866,265 | 707,166,673 | 9.99% |
| 2025-09-03 | 23.03 | 24.87 | 22.82 | 23.62 | 23.62 | qfq | 19,246,605 | 457,044,218 | 1.37% |
| 2025-09-02 | 23.41 | 24.35 | 23.00 | 23.30 | 23.30 | qfq | 21,308,299 | 501,769,176 | -4.35% |
| 2025-09-01 | 23.90 | 25.69 | 22.72 | 24.36 | 24.36 | qfq | 37,555,864 | 912,625,429 | 4.33% |
| 2025-08-29 | 21.02 | 23.35 | 20.77 | 23.35 | 23.35 | qfq | 25,945,656 | 581,012,493 | 9.99% |
| 2025-08-28 | 21.20 | 21.79 | 20.40 | 21.23 | 21.23 | qfq | 17,593,700 | 371,431,371 | -0.75% |
| 2025-08-27 | 23.24 | 23.24 | 21.30 | 21.39 | 21.39 | qfq | 32,129,549 | 707,888,429 | -2.95% |
| 2025-08-26 | 20.03 | 22.04 | 19.90 | 22.04 | 22.04 | qfq | 15,170,549 | 324,390,787 | 9.98% |
| 2025-08-25 | 20.25 | 20.27 | 19.82 | 20.04 | 20.04 | qfq | 7,348,336 | 146,964,400 | 0.20% |
| 2025-08-22 | 19.89 | 20.09 | 19.81 | 20.00 | 20.00 | qfq | 5,458,100 | 108,929,278 | 0.50% |
| 2025-08-21 | 19.80 | 20.11 | 19.77 | 19.90 | 19.90 | qfq | 6,162,000 | 122,686,666 | 0.35% |
| 2025-08-20 | 19.54 | 19.91 | 19.28 | 19.83 | 19.83 | qfq | 6,018,032 | 118,275,706 | 2.11% |
| 2025-08-19 | 19.33 | 19.56 | 19.20 | 19.42 | 19.42 | qfq | 4,588,816 | 88,987,467 | 0.57% |
| 2025-08-18 | 18.99 | 19.47 | 18.94 | 19.31 | 19.31 | qfq | 7,621,200 | 146,756,678 | 2.66% |
| 2025-08-15 | 18.41 | 18.86 | 18.38 | 18.81 | 18.81 | qfq | 4,042,000 | 75,845,367 | 1.18% |
| 2025-08-14 | 19.19 | 19.19 | 18.56 | 18.59 | 18.59 | qfq | 7,151,940 | 134,264,764 | -3.03% |
| 2025-08-13 | 19.19 | 19.27 | 19.01 | 19.17 | 19.17 | qfq | 3,794,996 | 72,584,519 | 0.10% |
| 2025-08-12 | 19.37 | 19.46 | 19.04 | 19.15 | 19.15 | qfq | 3,723,100 | 71,385,040 | -1.14% |
| 2025-08-11 | 18.98 | 19.45 | 18.92 | 19.37 | 19.37 | qfq | 4,945,400 | 95,490,855 | 2.00% |
| 2025-08-08 | 19.18 | 19.28 | 18.90 | 18.99 | 18.99 | qfq | 4,507,500 | 85,792,165 | -1.35% |
| 2025-08-07 | 19.28 | 19.80 | 19.18 | 19.25 | 19.25 | qfq | 7,848,290 | 152,935,878 | -0.10% |
| 2025-08-06 | 19.18 | 19.39 | 18.98 | 19.27 | 19.27 | qfq | 4,144,292 | 79,313,925 | 0.47% |
| 2025-08-05 | 19.07 | 19.29 | 18.98 | 19.18 | 19.18 | qfq | 3,666,800 | 70,209,846 | 1.16% |
| 2025-08-04 | 18.74 | 18.98 | 18.62 | 18.96 | 18.96 | qfq | 3,674,600 | 69,205,242 | -0.16% |
| 2025-08-01 | 19.09 | 19.53 | 18.90 | 18.99 | 18.99 | qfq | 4,728,700 | 90,318,857 | -0.31% |
| 2025-07-31 | 19.33 | 19.75 | 18.95 | 19.05 | 19.05 | qfq | 6,090,300 | 117,582,306 | -2.06% |
| 2025-07-30 | 19.81 | 19.81 | 19.20 | 19.45 | 19.45 | qfq | 4,727,300 | 91,795,110 | -1.82% |
| 2025-07-29 | 19.92 | 19.92 | 19.52 | 19.81 | 19.81 | qfq | 4,689,200 | 92,317,536 | -0.95% |
| 2025-07-28 | 19.75 | 20.09 | 19.67 | 20.00 | 20.00 | qfq | 5,018,400 | 99,989,573 | 1.32% |
| 2025-07-25 | 19.57 | 19.85 | 19.40 | 19.74 | 19.74 | qfq | 4,373,200 | 85,595,569 | 0.05% |
| 2025-07-24 | 19.35 | 20.08 | 19.35 | 19.73 | 19.73 | qfq | 5,682,200 | 112,308,727 | 1.96% |
| 2025-07-23 | 19.81 | 19.85 | 19.30 | 19.35 | 19.35 | qfq | 4,199,200 | 81,952,046 | -2.32% |
| 2025-07-22 | 20.05 | 20.10 | 19.72 | 19.81 | 19.81 | qfq | 3,454,196 | 68,548,345 | -1.20% |
| 2025-07-21 | 20.00 | 20.22 | 19.85 | 20.05 | 20.05 | qfq | 3,799,900 | 76,098,485 | 1.31% |
| 2025-07-18 | 19.75 | 20.10 | 19.72 | 19.79 | 19.79 | qfq | 4,487,100 | 89,195,039 | 0.35% |
| 2025-07-17 | 19.06 | 19.79 | 18.97 | 19.72 | 19.72 | qfq | 6,107,900 | 119,208,979 | 3.46% |
| 2025-07-16 | 19.04 | 19.31 | 18.96 | 19.06 | 19.06 | qfq | 2,867,022 | 54,672,052 | 0.05% |
| 2025-07-15 | 19.48 | 19.48 | 18.80 | 19.05 | 19.05 | qfq | 5,948,500 | 113,422,276 | -2.95% |
| 2025-07-14 | 19.56 | 19.80 | 19.51 | 19.63 | 19.63 | qfq | 2,691,400 | 52,790,735 | 0.31% |
| 2025-07-11 | 19.51 | 19.78 | 19.42 | 19.57 | 19.57 | qfq | 3,626,700 | 71,021,033 | -0.51% |
| 2025-07-10 | 19.78 | 19.93 | 19.50 | 19.67 | 19.67 | qfq | 3,427,500 | 67,334,747 | -0.91% |
| 2025-07-09 | 20.01 | 20.16 | 19.72 | 19.85 | 19.85 | qfq | 4,251,200 | 84,439,164 | -0.80% |
| 2025-07-08 | 19.34 | 20.10 | 19.25 | 20.01 | 20.01 | qfq | 6,784,984 | 134,320,360 | 3.41% |
| 2025-07-07 | 19.58 | 19.84 | 19.28 | 19.35 | 19.35 | qfq | 6,461,584 | 125,642,568 | -3.20% |
| 2025-07-04 | 20.46 | 20.88 | 19.91 | 19.99 | 19.99 | qfq | 8,167,923 | 165,473,197 | -2.30% |
| 2025-07-03 | 19.89 | 20.68 | 19.83 | 20.46 | 20.46 | qfq | 9,015,200 | 183,666,002 | 2.92% |
| 2025-07-02 | 20.27 | 20.27 | 19.73 | 19.88 | 19.88 | qfq | 6,527,500 | 130,246,406 | -2.41% |
| 2025-07-01 | 19.64 | 20.44 | 19.41 | 20.37 | 20.36 | qfq | 9,959,300 | 199,807,946 | 3.56% |
| 2025-06-30 | 19.44 | 19.77 | 19.44 | 19.67 | 19.66 | qfq | 3,844,384 | 75,385,524 | 1.34% |
| 2025-06-27 | 19.64 | 19.66 | 19.31 | 19.41 | 19.40 | qfq | 4,379,100 | 85,228,532 | -0.26% |
| 2025-06-26 | 19.50 | 20.07 | 19.44 | 19.46 | 19.45 | qfq | 6,106,100 | 120,101,421 | -0.46% |
| 2025-06-25 | 19.45 | 19.55 | 19.23 | 19.55 | 19.54 | qfq | 4,526,500 | 87,898,376 | 0.57% |
| 2025-06-24 | 19.10 | 19.48 | 19.06 | 19.44 | 19.43 | qfq | 6,102,100 | 117,727,398 | 1.83% |
| 2025-06-23 | 18.66 | 19.25 | 18.42 | 19.09 | 19.08 | qfq | 4,632,200 | 87,912,282 | 0.47% |
| 2025-06-20 | 18.95 | 19.65 | 18.92 | 19.00 | 18.99 | qfq | 5,245,993 | 100,810,443 | -0.47% |
| 2025-06-19 | 19.35 | 19.72 | 18.98 | 19.09 | 19.08 | qfq | 4,643,800 | 89,239,258 | -1.70% |
| 2025-06-18 | 19.10 | 19.44 | 18.87 | 19.42 | 19.41 | qfq | 3,876,745 | 74,294,108 | 1.20% |
| 2025-06-17 | 19.34 | 19.52 | 19.10 | 19.19 | 19.18 | qfq | 3,047,084 | 58,750,990 | -1.03% |
| 2025-06-16 | 18.90 | 19.80 | 18.73 | 19.39 | 19.38 | qfq | 3,828,400 | 74,164,088 | 1.73% |
| 2025-06-13 | 19.45 | 19.56 | 18.88 | 19.06 | 19.05 | qfq | 5,041,784 | 96,568,871 | -2.80% |
| 2025-06-12 | 19.21 | 19.66 | 19.21 | 19.61 | 19.60 | qfq | 5,102,592 | 99,559,348 | 1.08% |
| 2025-06-11 | 19.04 | 20.18 | 19.04 | 19.40 | 19.39 | qfq | 7,107,177 | 139,558,165 | 0.88% |
| 2025-06-10 | 19.40 | 19.40 | 18.67 | 19.23 | 19.22 | qfq | 6,139,277 | 116,878,991 | -0.88% |
| 2025-06-09 | 19.32 | 19.50 | 19.25 | 19.40 | 19.39 | qfq | 4,802,261 | 93,017,287 | 0.15% |
| 2025-06-06 | 19.45 | 19.60 | 19.18 | 19.37 | 19.36 | qfq | 8,553,200 | 165,552,829 | -0.36% |
| 2025-06-05 | 18.37 | 20.20 | 18.15 | 19.44 | 19.43 | qfq | 14,860,500 | 290,354,532 | 5.88% |
| 2025-06-04 | 18.13 | 18.38 | 18.00 | 18.36 | 18.35 | qfq | 2,721,784 | 49,661,786 | 2.00% |
| 2025-06-03 | 17.88 | 18.33 | 17.83 | 18.00 | 17.99 | qfq | 2,658,860 | 48,050,763 | -0.17% |
| 2025-05-30 | 18.46 | 18.67 | 17.87 | 18.03 | 18.02 | qfq | 4,545,000 | 82,450,355 | -3.43% |
| 2025-05-29 | 18.17 | 18.79 | 18.15 | 18.67 | 18.66 | qfq | 4,529,600 | 83,926,639 | 3.38% |
| 2025-05-28 | 18.42 | 18.57 | 18.00 | 18.06 | 18.05 | qfq | 3,152,684 | 57,340,388 | -1.63% |
| 2025-05-27 | 18.71 | 18.82 | 18.35 | 18.36 | 18.35 | qfq | 3,541,200 | 65,269,793 | -1.92% |
| 2025-05-26 | 18.58 | 18.94 | 18.20 | 18.72 | 18.71 | qfq | 4,877,400 | 91,144,732 | 0.70% |
| 2025-05-23 | 18.36 | 18.96 | 18.18 | 18.59 | 18.58 | qfq | 6,950,000 | 129,074,049 | 0.11% |
| 2025-05-22 | 19.09 | 19.58 | 18.51 | 18.57 | 18.56 | qfq | 9,370,800 | 177,944,055 | -2.37% |
| 2025-05-21 | 18.83 | 19.73 | 18.79 | 19.02 | 19.01 | qfq | 8,229,756 | 157,573,354 | 1.39% |
| 2025-05-20 | 18.41 | 18.87 | 18.18 | 18.76 | 18.75 | qfq | 6,348,999 | 118,118,759 | 1.85% |
| 2025-05-19 | 18.02 | 18.50 | 17.74 | 18.42 | 18.41 | qfq | 6,664,499 | 121,292,243 | 2.11% |
| 2025-05-16 | 17.86 | 18.35 | 17.81 | 18.04 | 18.03 | qfq | 6,282,166 | 113,834,323 | 1.01% |
| 2025-05-15 | 18.70 | 18.70 | 17.84 | 17.86 | 17.85 | qfq | 9,164,170 | 166,001,866 | -5.90% |
| 2025-05-14 | 18.60 | 19.76 | 18.00 | 18.98 | 18.97 | qfq | 16,061,976 | 297,173,582 | -1.20% |
| 2025-05-13 | 20.28 | 20.28 | 19.09 | 19.21 | 19.20 | qfq | 22,601,419 | 445,116,724 | 4.18% |
| 2025-05-12 | 17.12 | 18.44 | 17.10 | 18.44 | 18.43 | qfq | 6,596,174 | 117,266,125 | 10.02% |
| 2025-05-09 | 17.22 | 17.22 | 16.70 | 16.76 | 16.75 | qfq | 3,095,300 | 52,055,092 | -2.16% |
| 2025-05-08 | 17.02 | 17.24 | 16.80 | 17.13 | 17.12 | qfq | 3,403,081 | 58,151,389 | 1.24% |
| 2025-05-07 | 17.00 | 17.15 | 16.63 | 16.92 | 16.91 | qfq | 4,489,100 | 75,783,720 | 1.44% |
| 2025-05-06 | 16.52 | 16.88 | 16.22 | 16.68 | 16.67 | qfq | 7,541,653 | 125,188,210 | 1.09% |
| 2025-04-30 | 15.87 | 16.65 | 15.46 | 16.50 | 16.49 | qfq | 12,112,974 | 195,417,613 | 5.97% |
| 2025-04-29 | 14.50 | 15.98 | 14.50 | 15.57 | 15.56 | qfq | 15,445,344 | 234,812,809 | -3.35% |
| 2025-04-28 | 16.11 | 16.11 | 16.11 | 16.11 | 16.10 | qfq | 985,100 | 15,869,961 | -10.00% |
| 2025-04-25 | 17.98 | 18.13 | 17.76 | 17.90 | 17.89 | qfq | 2,368,500 | 42,488,048 | -0.67% |
| 2025-04-24 | 18.10 | 18.28 | 17.79 | 18.02 | 18.01 | qfq | 2,828,868 | 51,069,228 | -0.99% |
| 2025-04-23 | 17.98 | 18.42 | 17.98 | 18.20 | 18.19 | qfq | 3,922,100 | 71,630,964 | 2.19% |
| 2025-04-22 | 17.91 | 18.20 | 17.72 | 17.81 | 17.80 | qfq | 3,329,890 | 59,499,368 | -1.55% |
| 2025-04-21 | 17.48 | 18.25 | 17.23 | 18.09 | 18.08 | qfq | 5,529,609 | 99,109,533 | 4.99% |
| 2025-04-18 | 17.28 | 17.32 | 16.92 | 17.23 | 17.22 | qfq | 2,221,200 | 38,058,208 | -0.35% |
| 2025-04-17 | 17.18 | 17.60 | 17.01 | 17.29 | 17.28 | qfq | 2,503,353 | 43,488,706 | 0.64% |
| 2025-04-16 | 17.62 | 17.63 | 16.81 | 17.18 | 17.17 | qfq | 3,167,268 | 54,429,693 | -2.50% |
| 2025-04-15 | 17.75 | 18.09 | 17.44 | 17.62 | 17.61 | qfq | 3,532,200 | 62,562,586 | -0.73% |
| 2025-04-14 | 18.20 | 18.50 | 17.75 | 17.75 | 17.74 | qfq | 6,920,009 | 125,247,575 | 2.60% |
| 2025-04-11 | 17.00 | 17.73 | 17.00 | 17.30 | 17.29 | qfq | 7,452,989 | 130,007,763 | -1.82% |
| 2025-04-10 | 16.78 | 17.62 | 16.70 | 17.62 | 17.61 | qfq | 4,666,535 | 80,686,148 | 9.99% |
| 2025-04-09 | 14.90 | 16.24 | 14.63 | 16.02 | 16.01 | qfq | 9,590,948 | 146,847,162 | -1.42% |
| 2025-04-08 | 16.87 | 17.20 | 16.25 | 16.25 | 16.24 | qfq | 5,450,435 | 89,700,615 | -9.97% |
| 2025-04-07 | 18.05 | 18.05 | 18.05 | 18.05 | 18.04 | qfq | 1,062,000 | 19,169,100 | -10.02% |
| 2025-04-03 | 20.20 | 20.74 | 19.83 | 20.06 | 20.05 | qfq | 3,084,990 | 62,412,857 | -2.81% |
| 2025-04-02 | 20.57 | 20.82 | 20.36 | 20.64 | 20.62 | qfq | 2,433,090 | 50,281,747 | 0.00% |
| 2025-04-01 | 20.50 | 20.98 | 20.27 | 20.64 | 20.62 | qfq | 3,572,000 | 73,801,265 | 2.03% |
| 2025-03-31 | 20.01 | 20.30 | 19.76 | 20.23 | 20.22 | qfq | 3,378,000 | 67,562,411 | -0.15% |
| 2025-03-28 | 20.51 | 20.84 | 20.24 | 20.26 | 20.25 | qfq | 2,715,789 | 55,559,458 | -1.07% |
| 2025-03-27 | 20.72 | 20.72 | 20.11 | 20.48 | 20.46 | qfq | 2,920,800 | 59,828,648 | -0.34% |
| 2025-03-26 | 20.34 | 20.92 | 20.20 | 20.55 | 20.53 | qfq | 3,247,710 | 67,252,633 | 0.64% |
| 2025-03-25 | 20.47 | 20.65 | 20.00 | 20.42 | 20.40 | qfq | 3,225,493 | 65,808,929 | 0.00% |
| 2025-03-24 | 20.97 | 21.00 | 19.85 | 20.42 | 20.40 | qfq | 5,180,381 | 105,750,925 | -1.73% |
| 2025-03-21 | 21.74 | 21.82 | 20.70 | 20.78 | 20.76 | qfq | 6,226,492 | 131,526,431 | -4.46% |
| 2025-03-20 | 21.64 | 22.07 | 21.35 | 21.75 | 21.73 | qfq | 5,228,500 | 114,101,573 | 0.28% |
| 2025-03-19 | 21.99 | 22.21 | 21.45 | 21.69 | 21.67 | qfq | 6,751,900 | 146,690,567 | -1.81% |
| 2025-03-18 | 21.71 | 22.99 | 21.70 | 22.09 | 22.07 | qfq | 9,037,964 | 202,103,152 | 1.70% |
| 2025-03-17 | 21.53 | 22.11 | 21.33 | 21.72 | 21.70 | qfq | 6,765,564 | 146,689,610 | -1.27% |
| 2025-03-14 | 22.01 | 22.19 | 21.22 | 22.00 | 21.98 | qfq | 8,178,765 | 177,759,334 | 0.00% |
| 2025-03-13 | 23.10 | 23.16 | 21.80 | 22.00 | 21.98 | qfq | 10,574,346 | 235,287,637 | -5.05% |
| 2025-03-12 | 22.22 | 23.38 | 21.93 | 23.17 | 23.15 | qfq | 15,264,759 | 346,219,611 | 4.75% |
| 2025-03-11 | 21.69 | 22.47 | 21.65 | 22.12 | 22.10 | qfq | 8,999,245 | 197,789,135 | -1.25% |
| 2025-03-10 | 22.81 | 23.22 | 22.18 | 22.40 | 22.38 | qfq | 12,349,895 | 278,886,293 | -2.10% |
| 2025-03-07 | 23.23 | 24.18 | 22.47 | 22.88 | 22.86 | qfq | 21,047,523 | 486,728,626 | -2.47% |
| 2025-03-06 | 21.46 | 23.46 | 21.14 | 23.46 | 23.44 | qfq | 21,547,144 | 482,812,282 | 9.99% |
| 2025-03-05 | 21.74 | 22.84 | 21.00 | 21.33 | 21.31 | qfq | 25,848,555 | 559,249,363 | -1.89% |
| 2025-03-04 | 19.66 | 21.74 | 19.53 | 21.74 | 21.72 | qfq | 10,031,320 | 212,039,780 | 10.02% |
| 2025-03-03 | 21.46 | 21.56 | 19.68 | 19.76 | 19.75 | qfq | 26,262,144 | 537,034,070 | -7.01% |
| 2025-02-28 | 19.20 | 21.25 | 19.19 | 21.25 | 21.23 | qfq | 13,798,526 | 291,739,367 | 9.99% |
| 2025-02-27 | 19.58 | 19.85 | 18.98 | 19.32 | 19.31 | qfq | 3,859,731 | 74,894,859 | -1.02% |
| 2025-02-26 | 19.35 | 19.52 | 19.20 | 19.52 | 19.51 | qfq | 3,674,259 | 71,244,411 | 1.19% |
| 2025-02-25 | 19.14 | 19.50 | 19.08 | 19.29 | 19.28 | qfq | 3,287,200 | 63,509,246 | -0.10% |
| 2025-02-24 | 19.39 | 19.43 | 18.98 | 19.31 | 19.30 | qfq | 3,389,400 | 65,284,892 | -0.46% |
| 2025-02-21 | 19.33 | 19.57 | 19.23 | 19.40 | 19.39 | qfq | 4,007,150 | 77,727,009 | 0.31% |
| 2025-02-20 | 18.98 | 19.44 | 18.80 | 19.34 | 19.33 | qfq | 4,170,140 | 79,998,200 | 1.90% |
| 2025-02-19 | 18.68 | 19.06 | 18.68 | 18.98 | 18.97 | qfq | 3,493,400 | 66,023,494 | 1.06% |
| 2025-02-18 | 19.15 | 19.30 | 18.72 | 18.78 | 18.77 | qfq | 3,717,859 | 70,850,572 | -2.09% |
| 2025-02-17 | 19.30 | 19.46 | 18.96 | 19.18 | 19.17 | qfq | 4,254,100 | 81,577,315 | -0.78% |
| 2025-02-14 | 19.05 | 19.45 | 19.00 | 19.33 | 19.32 | qfq | 4,268,736 | 82,188,584 | 1.10% |
| 2025-02-13 | 19.49 | 19.53 | 19.09 | 19.12 | 19.11 | qfq | 4,383,900 | 84,532,399 | -1.85% |
| 2025-02-12 | 19.18 | 19.71 | 18.95 | 19.48 | 19.47 | qfq | 5,690,900 | 109,923,017 | 1.25% |
| 2025-02-11 | 18.98 | 19.54 | 18.72 | 19.24 | 19.23 | qfq | 7,116,400 | 136,370,094 | 1.37% |
| 2025-02-10 | 18.56 | 19.00 | 18.33 | 18.98 | 18.97 | qfq | 5,909,835 | 110,523,427 | 2.26% |
| 2025-02-07 | 18.35 | 18.80 | 18.27 | 18.56 | 18.55 | qfq | 5,313,880 | 98,674,465 | 1.14% |
| 2025-02-06 | 18.08 | 18.40 | 17.93 | 18.35 | 18.34 | qfq | 4,449,306 | 81,391,165 | 1.44% |
| 2025-02-05 | 18.00 | 18.23 | 17.79 | 18.09 | 18.08 | qfq | 3,962,600 | 71,411,302 | 1.92% |
| 2025-01-27 | 17.86 | 18.15 | 17.56 | 17.75 | 17.74 | qfq | 4,262,810 | 76,340,695 | -0.06% |
| 2025-01-24 | 17.71 | 17.90 | 17.57 | 17.76 | 17.75 | qfq | 3,345,111 | 59,395,627 | 0.17% |
| 2025-01-23 | 18.09 | 18.36 | 17.73 | 17.73 | 17.72 | qfq | 4,602,400 | 83,245,517 | -1.12% |
| 2025-01-22 | 17.90 | 18.37 | 17.79 | 17.93 | 17.92 | qfq | 4,098,200 | 73,812,388 | -0.39% |
| 2025-01-21 | 18.05 | 18.41 | 17.75 | 18.00 | 17.99 | qfq | 5,677,668 | 102,281,916 | 0.67% |
| 2025-01-20 | 18.20 | 18.20 | 17.48 | 17.88 | 17.87 | qfq | 10,302,000 | 184,088,035 | 6.30% |
| 2025-01-17 | 16.47 | 17.10 | 16.37 | 16.82 | 16.81 | qfq | 3,942,924 | 66,111,186 | 1.33% |
| 2025-01-16 | 16.59 | 16.82 | 16.40 | 16.60 | 16.59 | qfq | 2,960,200 | 49,263,116 | 0.30% |
| 2025-01-15 | 16.82 | 16.85 | 16.42 | 16.55 | 16.54 | qfq | 3,210,349 | 53,166,405 | -1.55% |
| 2025-01-14 | 16.47 | 16.84 | 16.40 | 16.81 | 16.80 | qfq | 5,100,965 | 85,023,117 | 2.69% |
| 2025-01-13 | 16.00 | 16.80 | 15.69 | 16.37 | 16.36 | qfq | 5,028,231 | 82,379,833 | 1.11% |
| 2025-01-10 | 16.41 | 16.87 | 16.15 | 16.19 | 16.18 | qfq | 4,264,165 | 70,519,747 | -1.52% |
| 2025-01-09 | 15.81 | 16.62 | 15.81 | 16.44 | 16.43 | qfq | 4,467,500 | 72,944,011 | 3.07% |
| 2025-01-08 | 16.35 | 16.35 | 15.47 | 15.95 | 15.94 | qfq | 4,406,100 | 70,018,513 | -2.15% |
| 2025-01-07 | 15.87 | 16.32 | 15.71 | 16.30 | 16.29 | qfq | 3,686,596 | 58,985,821 | 3.62% |
| 2025-01-06 | 15.72 | 15.96 | 15.12 | 15.73 | 15.72 | qfq | 3,649,790 | 57,013,857 | -0.51% |
| 2025-01-03 | 16.85 | 16.95 | 15.80 | 15.81 | 15.80 | qfq | 4,977,700 | 80,834,688 | -6.12% |
| 2025-01-02 | 17.02 | 17.48 | 16.66 | 16.84 | 16.83 | qfq | 4,747,700 | 80,932,300 | -1.46% |
| 2024-12-31 | 17.98 | 18.03 | 17.06 | 17.09 | 17.08 | qfq | 4,414,784 | 76,882,535 | -4.95% |
| 2024-12-30 | 17.90 | 18.36 | 17.50 | 17.98 | 17.97 | qfq | 4,626,100 | 83,081,776 | -1.43% |
| 2024-12-27 | 17.80 | 19.41 | 17.58 | 18.24 | 18.23 | qfq | 7,522,545 | 139,616,207 | 2.70% |
| 2024-12-26 | 17.17 | 18.25 | 17.03 | 17.76 | 17.75 | qfq | 4,003,400 | 71,141,116 | 3.14% |
| 2024-12-25 | 17.54 | 17.67 | 16.96 | 17.22 | 17.21 | qfq | 3,828,300 | 66,006,111 | -1.99% |
| 2024-12-24 | 17.55 | 18.05 | 17.21 | 17.57 | 17.56 | qfq | 5,181,557 | 91,082,011 | 0.75% |
| 2024-12-23 | 19.04 | 19.18 | 17.41 | 17.44 | 17.43 | qfq | 8,689,316 | 157,778,669 | -8.36% |
| 2024-12-20 | 18.96 | 19.38 | 18.83 | 19.03 | 19.02 | qfq | 5,458,083 | 104,344,608 | 0.26% |
| 2024-12-19 | 18.59 | 19.25 | 18.28 | 18.98 | 18.97 | qfq | 6,202,571 | 116,071,999 | 0.53% |
| 2024-12-18 | 18.68 | 19.14 | 18.25 | 18.88 | 18.87 | qfq | 6,753,205 | 126,413,559 | 1.45% |
| 2024-12-17 | 19.63 | 19.91 | 18.56 | 18.61 | 18.60 | qfq | 8,764,451 | 167,262,280 | -5.82% |
| 2024-12-16 | 20.44 | 20.50 | 19.64 | 19.76 | 19.75 | qfq | 10,266,147 | 204,757,466 | -3.66% |
| 2024-12-13 | 20.20 | 21.00 | 20.12 | 20.51 | 20.49 | qfq | 16,713,363 | 344,547,803 | 0.54% |
| 2024-12-12 | 20.75 | 20.75 | 20.05 | 20.40 | 20.38 | qfq | 14,171,241 | 287,218,581 | -2.16% |
| 2024-12-11 | 20.41 | 21.41 | 19.80 | 20.85 | 20.83 | qfq | 25,412,386 | 521,368,031 | 2.16% |
| 2024-12-10 | 19.16 | 20.41 | 18.80 | 20.41 | 20.39 | qfq | 13,424,844 | 267,484,865 | 10.03% |
| 2024-12-09 | 18.58 | 18.96 | 18.38 | 18.55 | 18.54 | qfq | 5,164,960 | 96,584,053 | -0.32% |
| 2024-12-06 | 18.78 | 18.82 | 18.15 | 18.61 | 18.60 | qfq | 4,215,533 | 78,017,185 | -0.27% |
| 2024-12-05 | 18.21 | 18.82 | 18.00 | 18.66 | 18.65 | qfq | 3,708,377 | 68,775,887 | 2.19% |
| 2024-12-04 | 18.77 | 18.99 | 18.15 | 18.26 | 18.25 | qfq | 3,927,900 | 72,633,097 | -2.67% |
| 2024-12-03 | 19.10 | 19.17 | 18.45 | 18.76 | 18.75 | qfq | 4,161,500 | 77,844,409 | -1.37% |
| 2024-12-02 | 19.03 | 19.23 | 18.82 | 19.02 | 19.01 | qfq | 4,175,200 | 79,454,522 | 0.48% |
| 2024-11-29 | 18.77 | 19.20 | 18.21 | 18.93 | 18.92 | qfq | 4,701,100 | 88,253,361 | 2.05% |
| 2024-11-28 | 18.80 | 18.98 | 18.49 | 18.55 | 18.54 | qfq | 3,252,400 | 60,928,957 | -1.07% |
| 2024-11-27 | 18.76 | 18.83 | 18.04 | 18.75 | 18.74 | qfq | 4,607,340 | 84,755,574 | -0.05% |
| 2024-11-26 | 19.39 | 19.45 | 18.66 | 18.76 | 18.75 | qfq | 3,812,000 | 72,394,872 | -3.05% |
| 2024-11-25 | 19.15 | 19.55 | 18.89 | 19.35 | 19.34 | qfq | 4,363,797 | 83,562,011 | 0.83% |
| 2024-11-22 | 20.33 | 20.46 | 19.11 | 19.19 | 19.18 | qfq | 3,868,400 | 76,752,601 | -6.25% |
| 2024-11-21 | 20.35 | 20.76 | 20.04 | 20.47 | 20.45 | qfq | 4,319,603 | 87,851,859 | 0.34% |
| 2024-11-20 | 19.69 | 20.55 | 19.50 | 20.40 | 20.38 | qfq | 4,725,928 | 94,912,605 | 3.71% |
| 2024-11-19 | 18.79 | 19.73 | 18.78 | 19.67 | 19.66 | qfq | 3,796,930 | 73,203,954 | 4.52% |
| 2024-11-18 | 19.55 | 19.64 | 18.70 | 18.82 | 18.81 | qfq | 4,750,472 | 90,757,504 | -3.34% |
| 2024-11-15 | 19.75 | 20.29 | 19.41 | 19.47 | 19.46 | qfq | 4,617,100 | 91,913,001 | -1.91% |
| 2024-11-14 | 20.67 | 20.84 | 19.82 | 19.85 | 19.84 | qfq | 6,238,400 | 126,427,284 | -5.02% |
| 2024-11-13 | 21.02 | 21.20 | 20.41 | 20.90 | 20.88 | qfq | 5,023,900 | 104,471,509 | -1.55% |
| 2024-11-12 | 21.75 | 21.85 | 21.01 | 21.23 | 21.21 | qfq | 6,621,074 | 141,817,227 | -3.02% |
| 2024-11-11 | 21.44 | 22.20 | 21.37 | 21.89 | 21.87 | qfq | 6,976,000 | 152,518,621 | 3.30% |
| 2024-11-08 | 20.73 | 21.54 | 20.73 | 21.19 | 21.17 | qfq | 7,194,600 | 152,211,271 | 2.81% |
| 2024-11-07 | 20.50 | 20.93 | 20.45 | 20.61 | 20.59 | qfq | 5,321,900 | 109,790,652 | -0.87% |
| 2024-11-06 | 20.54 | 21.29 | 20.54 | 20.79 | 20.77 | qfq | 6,575,016 | 137,837,406 | 1.27% |
| 2024-11-05 | 20.06 | 20.63 | 19.90 | 20.53 | 20.51 | qfq | 5,544,496 | 112,857,571 | 2.19% |
| 2024-11-04 | 19.60 | 20.26 | 19.49 | 20.09 | 20.08 | qfq | 4,983,100 | 99,553,831 | 2.45% |
| 2024-11-01 | 20.67 | 20.93 | 19.60 | 19.61 | 19.60 | qfq | 6,623,200 | 132,966,355 | -6.35% |
| 2024-10-31 | 20.46 | 21.32 | 20.00 | 20.94 | 20.92 | qfq | 8,094,200 | 167,992,564 | 2.80% |
| 2024-10-30 | 19.92 | 21.15 | 19.73 | 20.37 | 20.36 | qfq | 7,018,157 | 143,768,761 | 2.57% |
| 2024-10-29 | 21.05 | 21.05 | 19.82 | 19.86 | 19.85 | qfq | 7,005,328 | 141,992,648 | -3.22% |
| 2024-10-28 | 20.38 | 20.75 | 19.91 | 20.52 | 20.50 | qfq | 12,210,337 | 247,746,811 | 7.49% |
| 2024-10-25 | 18.54 | 19.30 | 18.45 | 19.09 | 19.08 | qfq | 6,284,541 | 119,806,822 | 3.75% |
| 2024-10-24 | 18.75 | 18.80 | 18.35 | 18.40 | 18.39 | qfq | 3,217,481 | 59,583,844 | -1.81% |
| 2024-10-23 | 18.90 | 19.10 | 18.65 | 18.74 | 18.73 | qfq | 4,233,629 | 79,832,112 | -0.85% |
| 2024-10-22 | 18.71 | 19.08 | 18.27 | 18.90 | 18.89 | qfq | 4,688,775 | 87,712,038 | 1.02% |
| 2024-10-21 | 19.01 | 19.19 | 18.50 | 18.71 | 18.70 | qfq | 6,173,944 | 116,189,293 | 1.35% |
| 2024-10-18 | 17.15 | 18.80 | 17.15 | 18.46 | 18.45 | qfq | 7,093,121 | 128,266,433 | 7.08% |
| 2024-10-17 | 17.57 | 17.75 | 17.22 | 17.24 | 17.23 | qfq | 3,041,209 | 53,252,174 | -0.52% |
| 2024-10-16 | 17.38 | 17.70 | 17.15 | 17.33 | 17.32 | qfq | 3,247,501 | 56,429,815 | -1.53% |
| 2024-10-15 | 17.92 | 18.32 | 17.57 | 17.60 | 17.59 | qfq | 4,444,769 | 79,913,150 | -1.84% |
| 2024-10-14 | 17.24 | 17.98 | 16.74 | 17.93 | 17.92 | qfq | 4,686,777 | 81,739,680 | 4.00% |
| 2024-10-11 | 18.43 | 18.60 | 17.00 | 17.24 | 17.23 | qfq | 5,361,304 | 93,760,001 | -6.05% |
| 2024-10-10 | 18.81 | 19.40 | 18.29 | 18.35 | 18.34 | qfq | 6,436,625 | 120,816,871 | -2.70% |
| 2024-10-09 | 20.70 | 20.70 | 18.80 | 18.86 | 18.85 | qfq | 8,773,630 | 173,296,985 | -8.76% |
| 2024-10-08 | 20.67 | 20.67 | 19.46 | 20.67 | 20.65 | qfq | 11,203,041 | 227,770,071 | 10.01% |
| 2024-09-30 | 17.40 | 18.79 | 17.40 | 18.79 | 18.78 | qfq | 5,585,944 | 103,070,294 | 10.01% |
| 2024-09-27 | 16.50 | 17.37 | 16.46 | 17.08 | 17.07 | qfq | 3,231,000 | 54,801,395 | 4.85% |
| 2024-09-26 | 15.62 | 16.30 | 15.51 | 16.29 | 16.28 | qfq | 3,207,100 | 51,118,593 | 4.42% |
| 2024-09-25 | 15.58 | 16.03 | 15.55 | 15.60 | 15.59 | qfq | 2,860,600 | 45,323,527 | 1.30% |
| 2024-09-24 | 14.80 | 15.40 | 14.63 | 15.40 | 15.39 | qfq | 3,104,200 | 46,831,253 | 4.55% |
| 2024-09-23 | 14.57 | 14.92 | 14.36 | 14.73 | 14.72 | qfq | 1,352,700 | 19,897,569 | 1.03% |
| 2024-09-20 | 14.92 | 14.99 | 14.51 | 14.58 | 14.57 | qfq | 1,456,092 | 21,396,320 | -2.28% |
| 2024-09-19 | 14.60 | 15.14 | 14.47 | 14.92 | 14.91 | qfq | 2,008,700 | 29,842,689 | 2.75% |
| 2024-09-18 | 14.80 | 14.98 | 14.36 | 14.52 | 14.51 | qfq | 1,650,700 | 24,032,215 | -1.83% |
| 2024-09-13 | 15.23 | 15.25 | 14.78 | 14.79 | 14.78 | qfq | 1,755,000 | 26,263,344 | -2.89% |
| 2024-09-12 | 15.43 | 15.65 | 15.22 | 15.23 | 15.22 | qfq | 1,124,700 | 17,305,141 | -1.30% |
| 2024-09-11 | 15.42 | 15.60 | 15.29 | 15.43 | 15.42 | qfq | 1,343,800 | 20,742,964 | -0.32% |
| 2024-09-10 | 15.10 | 15.53 | 14.90 | 15.48 | 15.47 | qfq | 2,242,200 | 34,094,553 | 2.45% |
| 2024-09-09 | 15.09 | 15.30 | 14.92 | 15.11 | 15.10 | qfq | 1,752,800 | 26,477,239 | -0.26% |
| 2024-09-06 | 15.88 | 15.89 | 15.08 | 15.15 | 15.14 | qfq | 2,354,800 | 36,206,311 | -4.54% |
| 2024-09-05 | 15.82 | 16.03 | 15.72 | 15.87 | 15.86 | qfq | 1,459,300 | 23,135,331 | 0.06% |
| 2024-09-04 | 16.00 | 16.22 | 15.63 | 15.86 | 15.85 | qfq | 1,854,200 | 29,356,442 | -0.88% |
| 2024-09-03 | 15.72 | 16.25 | 15.61 | 16.00 | 15.99 | qfq | 2,573,412 | 41,149,382 | 1.72% |
| 2024-09-02 | 16.79 | 16.80 | 15.70 | 15.73 | 15.72 | qfq | 4,138,006 | 66,626,940 | -5.98% |
| 2024-08-30 | 16.21 | 16.92 | 16.00 | 16.73 | 16.72 | qfq | 2,859,492 | 47,794,873 | 3.27% |
| 2024-08-29 | 15.63 | 16.30 | 15.58 | 16.20 | 16.19 | qfq | 2,018,600 | 32,357,989 | 2.92% |
| 2024-08-28 | 15.29 | 15.84 | 15.29 | 15.74 | 15.73 | qfq | 1,524,648 | 23,850,449 | 1.94% |
| 2024-08-27 | 15.85 | 15.87 | 15.41 | 15.44 | 15.43 | qfq | 1,815,540 | 28,212,498 | -2.46% |
| 2024-08-26 | 14.90 | 16.07 | 14.90 | 15.83 | 15.82 | qfq | 2,655,606 | 41,922,998 | 2.86% |
| 2024-08-23 | 15.48 | 15.56 | 15.11 | 15.39 | 15.38 | qfq | 1,577,906 | 24,214,158 | -0.19% |
| 2024-08-22 | 15.66 | 15.79 | 15.40 | 15.42 | 15.41 | qfq | 1,902,600 | 29,612,287 | -1.91% |
| 2024-08-21 | 15.60 | 15.98 | 15.52 | 15.72 | 15.71 | qfq | 1,735,850 | 27,466,503 | 0.13% |
| 2024-08-20 | 16.17 | 16.26 | 15.61 | 15.70 | 15.69 | qfq | 1,904,600 | 30,253,923 | -2.55% |
| 2024-08-19 | 16.33 | 16.45 | 16.00 | 16.11 | 16.10 | qfq | 1,779,950 | 28,805,221 | -1.41% |
| 2024-08-16 | 16.68 | 16.68 | 16.31 | 16.34 | 16.33 | qfq | 1,616,916 | 26,683,578 | -0.61% |
| 2024-08-15 | 16.22 | 16.66 | 16.03 | 16.44 | 16.43 | qfq | 2,159,016 | 35,423,706 | 1.23% |
| 2024-08-14 | 16.27 | 16.33 | 16.05 | 16.24 | 16.23 | qfq | 1,610,800 | 26,118,308 | 0.25% |
| 2024-08-13 | 16.04 | 16.30 | 15.85 | 16.20 | 16.19 | qfq | 1,602,336 | 25,754,650 | 1.06% |
| 2024-08-12 | 16.15 | 16.36 | 15.90 | 16.03 | 16.02 | qfq | 1,835,528 | 29,512,483 | -0.99% |
| 2024-08-09 | 16.43 | 16.55 | 16.01 | 16.19 | 16.18 | qfq | 1,787,200 | 29,135,434 | -0.37% |
| 2024-08-08 | 16.45 | 16.50 | 15.85 | 16.25 | 16.24 | qfq | 2,535,763 | 40,981,540 | -0.91% |
| 2024-08-07 | 16.60 | 16.78 | 16.32 | 16.40 | 16.39 | qfq | 2,695,556 | 44,574,022 | -1.09% |
| 2024-08-06 | 16.99 | 16.99 | 16.34 | 16.58 | 16.57 | qfq | 2,726,700 | 45,030,571 | 1.34% |
| 2024-08-05 | 17.20 | 17.22 | 16.33 | 16.36 | 16.35 | qfq | 3,591,350 | 60,139,719 | -6.14% |
| 2024-08-02 | 17.90 | 17.95 | 17.18 | 17.43 | 17.42 | qfq | 2,530,600 | 44,342,459 | -2.90% |
| 2024-08-01 | 17.70 | 18.12 | 17.59 | 17.95 | 17.94 | qfq | 2,871,148 | 51,376,387 | 1.58% |
| 2024-07-31 | 16.63 | 17.69 | 16.56 | 17.67 | 17.66 | qfq | 3,624,700 | 62,573,503 | 5.81% |
| 2024-07-30 | 16.40 | 16.82 | 16.17 | 16.70 | 16.69 | qfq | 2,309,200 | 38,244,145 | 1.77% |
| 2024-07-29 | 16.67 | 16.85 | 16.25 | 16.41 | 16.40 | qfq | 1,907,617 | 31,333,325 | -1.50% |
| 2024-07-26 | 16.72 | 16.92 | 16.50 | 16.66 | 16.65 | qfq | 2,529,700 | 42,194,081 | 0.00% |
| 2024-07-25 | 16.59 | 16.90 | 16.27 | 16.66 | 16.65 | qfq | 2,794,350 | 46,318,673 | 0.48% |
| 2024-07-24 | 16.82 | 17.49 | 16.50 | 16.58 | 16.57 | qfq | 5,431,270 | 91,352,736 | -6.27% |
| 2024-07-23 | 18.47 | 18.49 | 17.69 | 17.69 | 17.68 | qfq | 2,306,544 | 41,674,704 | -3.70% |
| 2024-07-22 | 18.23 | 18.46 | 18.12 | 18.37 | 18.36 | qfq | 2,097,487 | 38,398,784 | 0.49% |
| 2024-07-19 | 17.82 | 18.45 | 17.70 | 18.28 | 18.27 | qfq | 2,251,400 | 40,909,586 | 2.24% |
| 2024-07-18 | 18.06 | 18.17 | 17.49 | 17.88 | 17.87 | qfq | 2,829,316 | 50,227,172 | -1.87% |
| 2024-07-17 | 18.52 | 18.67 | 18.20 | 18.22 | 18.21 | qfq | 1,983,256 | 36,431,228 | -1.99% |
| 2024-07-16 | 18.20 | 18.70 | 18.03 | 18.59 | 18.58 | qfq | 2,397,300 | 44,276,600 | 1.58% |
| 2024-07-15 | 18.39 | 18.70 | 18.05 | 18.30 | 18.29 | qfq | 2,638,500 | 48,315,570 | -1.51% |
| 2024-07-12 | 18.69 | 18.86 | 18.30 | 18.58 | 18.57 | qfq | 2,621,134 | 48,537,243 | -1.48% |
| 2024-07-11 | 18.70 | 19.06 | 18.50 | 18.86 | 18.85 | qfq | 3,018,448 | 56,808,318 | 2.50% |
| 2024-07-10 | 18.41 | 18.84 | 18.29 | 18.40 | 18.39 | qfq | 3,382,834 | 62,681,476 | -1.81% |
| 2024-07-09 | 17.67 | 18.78 | 17.46 | 18.74 | 18.73 | qfq | 4,499,381 | 81,966,179 | 6.00% |
| 2024-07-08 | 18.00 | 18.25 | 17.56 | 17.68 | 17.67 | qfq | 3,111,100 | 55,333,492 | -2.86% |
| 2024-07-05 | 18.49 | 18.49 | 17.91 | 18.20 | 18.19 | qfq | 2,952,300 | 53,554,230 | -1.14% |
| 2024-07-04 | 19.48 | 19.58 | 18.40 | 18.41 | 18.40 | qfq | 5,156,020 | 96,876,393 | -5.30% |
| 2024-07-03 | 19.58 | 19.79 | 19.23 | 19.44 | 19.43 | qfq | 2,405,400 | 46,862,697 | -1.27% |
| 2024-07-02 | 20.30 | 20.45 | 19.56 | 19.69 | 19.68 | qfq | 3,692,329 | 73,345,289 | -3.00% |
| 2024-07-01 | 20.48 | 20.69 | 19.89 | 20.30 | 20.29 | qfq | 3,160,300 | 63,784,622 | -1.41% |
| 2024-06-28 | 19.81 | 21.10 | 19.80 | 20.59 | 20.57 | qfq | 4,251,480 | 87,882,455 | 2.54% |
| 2024-06-27 | 20.60 | 20.98 | 20.03 | 20.08 | 20.07 | qfq | 3,586,250 | 73,594,546 | -2.33% |
| 2024-06-26 | 19.64 | 20.56 | 19.12 | 20.56 | 20.54 | qfq | 3,594,200 | 71,539,638 | 4.68% |
| 2024-06-25 | 20.27 | 20.48 | 19.44 | 19.64 | 19.63 | qfq | 3,638,426 | 72,162,689 | -3.87% |
| 2024-06-24 | 21.66 | 21.75 | 20.37 | 20.43 | 20.41 | qfq | 3,771,900 | 78,810,513 | -5.55% |
| 2024-06-21 | 21.45 | 21.79 | 20.92 | 21.63 | 21.61 | qfq | 3,448,567 | 74,160,771 | -0.14% |
| 2024-06-20 | 22.02 | 22.29 | 21.60 | 21.66 | 21.64 | qfq | 4,202,100 | 92,319,196 | -1.99% |
| 2024-06-19 | 22.40 | 22.76 | 22.01 | 22.10 | 22.08 | qfq | 5,246,635 | 116,900,737 | -1.12% |
| 2024-06-18 | 22.11 | 22.56 | 22.01 | 22.35 | 22.33 | qfq | 6,692,167 | 149,024,145 | 0.86% |
| 2024-06-17 | 21.90 | 22.37 | 21.55 | 22.16 | 22.14 | qfq | 8,543,140 | 187,487,854 | 1.51% |
| 2024-06-14 | 21.31 | 22.00 | 20.73 | 21.83 | 21.81 | qfq | 7,671,658 | 165,432,232 | 2.49% |
| 2024-06-13 | 20.88 | 21.67 | 20.80 | 21.30 | 21.28 | qfq | 5,585,500 | 119,020,484 | 1.77% |
| 2024-06-12 | 20.47 | 21.47 | 20.47 | 20.93 | 20.91 | qfq | 4,686,916 | 98,711,512 | 3.00% |
| 2024-06-11 | 19.58 | 20.37 | 19.11 | 20.32 | 20.31 | qfq | 3,607,300 | 71,580,813 | 3.36% |
| 2024-06-07 | 19.70 | 20.07 | 19.49 | 19.66 | 19.65 | qfq | 3,130,400 | 61,741,461 | 0.61% |
| 2024-06-06 | 20.40 | 21.12 | 19.26 | 19.54 | 19.53 | qfq | 5,938,300 | 118,697,643 | -5.01% |
| 2024-06-05 | 20.83 | 21.55 | 20.57 | 20.57 | 20.55 | qfq | 4,130,400 | 86,625,610 | -1.34% |
| 2024-06-04 | 20.97 | 21.03 | 20.30 | 20.85 | 20.83 | qfq | 4,475,139 | 92,228,050 | -1.28% |
| 2024-06-03 | 21.61 | 21.70 | 20.88 | 21.12 | 21.10 | qfq | 4,454,154 | 94,630,127 | -2.18% |
| 2024-05-31 | 21.51 | 22.20 | 21.50 | 21.59 | 21.57 | qfq | 5,094,190 | 111,065,867 | 0.70% |
| 2024-05-30 | 21.68 | 22.05 | 21.03 | 21.44 | 21.42 | qfq | 4,919,960 | 105,960,728 | -0.74% |
| 2024-05-29 | 21.43 | 22.48 | 21.30 | 21.60 | 21.58 | qfq | 7,366,100 | 160,298,899 | -1.46% |
| 2024-05-28 | 20.95 | 23.12 | 20.48 | 21.92 | 21.90 | qfq | 11,707,090 | 257,325,824 | 4.23% |
| 2024-05-27 | 21.27 | 21.27 | 20.16 | 21.03 | 21.01 | qfq | 7,923,350 | 163,682,970 | -1.41% |
| 2024-05-24 | 22.47 | 22.79 | 21.28 | 21.33 | 21.31 | qfq | 9,750,225 | 213,166,054 | -6.04% |
| 2024-05-23 | 23.02 | 23.46 | 22.44 | 22.70 | 22.68 | qfq | 14,153,094 | 323,868,325 | -5.30% |
| 2024-05-22 | 22.22 | 24.20 | 21.55 | 23.97 | 23.95 | qfq | 18,274,929 | 420,475,164 | 7.83% |
| 2024-05-21 | 21.91 | 22.95 | 21.54 | 22.23 | 22.21 | qfq | 11,425,500 | 254,243,262 | 0.86% |
| 2024-05-20 | 21.51 | 22.31 | 21.27 | 22.04 | 22.02 | qfq | 5,068,902 | 110,400,021 | 3.14% |
| 2024-05-17 | 20.72 | 21.44 | 20.34 | 21.37 | 21.35 | qfq | 3,382,306 | 70,978,831 | 4.04% |
| 2024-05-16 | 20.47 | 20.88 | 20.40 | 20.54 | 20.52 | qfq | 2,085,200 | 43,128,703 | 0.54% |
| 2024-05-15 | 20.37 | 20.85 | 20.10 | 20.43 | 20.41 | qfq | 1,778,500 | 36,484,470 | -0.49% |
| 2024-05-14 | 20.56 | 21.34 | 20.40 | 20.53 | 20.51 | qfq | 2,573,400 | 53,306,015 | 0.05% |
| 2024-05-13 | 20.82 | 20.95 | 20.39 | 20.52 | 20.50 | qfq | 2,676,000 | 55,127,421 | -2.89% |
| 2024-05-10 | 21.71 | 21.82 | 21.00 | 21.13 | 21.11 | qfq | 3,414,837 | 72,589,431 | -2.40% |
| 2024-05-09 | 21.39 | 21.95 | 21.39 | 21.65 | 21.63 | qfq | 2,838,900 | 61,599,865 | 1.17% |
| 2024-05-08 | 22.04 | 22.10 | 21.26 | 21.40 | 21.38 | qfq | 2,856,008 | 61,573,769 | -1.92% |
| 2024-05-07 | 21.73 | 21.95 | 21.57 | 21.82 | 21.80 | qfq | 2,838,944 | 61,818,406 | 0.32% |
| 2024-05-06 | 21.41 | 21.99 | 21.41 | 21.75 | 21.73 | qfq | 3,583,100 | 78,033,885 | 1.40% |
| 2024-04-30 | 21.55 | 21.70 | 20.92 | 21.45 | 21.43 | qfq | 5,034,060 | 106,964,779 | -0.46% |
| 2024-04-29 | 20.11 | 21.85 | 20.00 | 21.55 | 21.53 | qfq | 8,777,942 | 186,990,321 | 7.11% |
| 2024-04-26 | 19.66 | 20.30 | 19.46 | 20.12 | 20.11 | qfq | 4,309,500 | 86,497,025 | 2.39% |
| 2024-04-25 | 19.50 | 20.15 | 19.26 | 19.65 | 19.64 | qfq | 2,861,942 | 56,534,156 | 0.36% |
| 2024-04-24 | 18.80 | 19.61 | 18.68 | 19.58 | 19.57 | qfq | 3,779,200 | 72,831,349 | 3.65% |
| 2024-04-23 | 19.00 | 19.29 | 18.40 | 18.89 | 18.88 | qfq | 4,667,300 | 87,601,778 | 0.96% |
| 2024-04-22 | 18.50 | 18.93 | 17.58 | 18.71 | 18.70 | qfq | 3,661,800 | 67,315,011 | 2.35% |
| 2024-04-19 | 19.24 | 19.24 | 18.11 | 18.28 | 18.27 | qfq | 3,059,000 | 56,258,059 | -3.59% |
| 2024-04-18 | 19.30 | 19.43 | 18.32 | 18.96 | 18.95 | qfq | 3,756,500 | 70,903,308 | -0.73% |
| 2024-04-17 | 18.22 | 19.28 | 18.22 | 19.10 | 19.09 | qfq | 3,774,116 | 71,564,327 | 6.23% |
| 2024-04-16 | 19.51 | 19.88 | 17.85 | 17.98 | 17.97 | qfq | 5,234,660 | 96,471,207 | -8.36% |
| 2024-04-15 | 20.05 | 20.79 | 19.20 | 19.62 | 19.61 | qfq | 5,549,060 | 110,393,480 | -5.67% |
| 2024-04-12 | 21.03 | 22.55 | 20.73 | 20.80 | 20.78 | qfq | 5,211,260 | 111,014,250 | -0.10% |
| 2024-04-11 | 21.39 | 21.60 | 20.66 | 20.82 | 20.80 | qfq | 4,300,543 | 90,533,089 | -2.21% |
| 2024-04-10 | 22.18 | 22.58 | 21.06 | 21.29 | 21.27 | qfq | 8,232,250 | 177,174,818 | -5.67% |
| 2024-04-09 | 20.66 | 22.57 | 20.65 | 22.57 | 22.55 | qfq | 2,760,989 | 60,832,172 | 9.99% |
| 2024-04-08 | 21.40 | 21.40 | 20.50 | 20.52 | 20.50 | qfq | 2,309,969 | 48,167,370 | -4.11% |
| 2024-04-03 | 22.16 | 22.17 | 21.33 | 21.40 | 21.38 | qfq | 2,037,400 | 44,004,639 | -2.99% |
| 2024-04-02 | 22.80 | 22.80 | 21.80 | 22.06 | 22.04 | qfq | 2,434,068 | 53,746,208 | -1.87% |
| 2024-04-01 | 21.98 | 22.50 | 21.98 | 22.48 | 22.46 | qfq | 2,328,200 | 51,978,642 | 2.23% |
| 2024-03-29 | 21.89 | 22.27 | 21.28 | 21.99 | 21.97 | qfq | 2,182,000 | 47,320,478 | 0.78% |
| 2024-03-28 | 21.10 | 22.00 | 20.79 | 21.82 | 21.80 | qfq | 2,743,300 | 59,129,943 | 3.41% |
| 2024-03-27 | 22.46 | 22.46 | 21.10 | 21.10 | 21.08 | qfq | 2,978,937 | 64,610,849 | -5.47% |
| 2024-03-26 | 22.01 | 22.86 | 21.96 | 22.32 | 22.30 | qfq | 2,496,983 | 55,854,241 | -0.27% |
| 2024-03-25 | 23.30 | 23.53 | 22.38 | 22.38 | 22.36 | qfq | 3,455,350 | 79,369,110 | -4.89% |
| 2024-03-22 | 23.72 | 24.16 | 23.47 | 23.53 | 23.51 | qfq | 3,360,232 | 79,686,978 | -1.18% |
| 2024-03-21 | 24.17 | 24.25 | 23.64 | 23.81 | 23.79 | qfq | 3,764,319 | 89,942,830 | -1.12% |
| 2024-03-20 | 23.75 | 24.15 | 23.60 | 24.08 | 24.06 | qfq | 3,528,426 | 84,262,706 | 1.56% |
| 2024-03-19 | 24.00 | 24.16 | 23.59 | 23.71 | 23.69 | qfq | 3,269,400 | 77,905,992 | -1.04% |
| 2024-03-18 | 23.15 | 23.96 | 22.82 | 23.96 | 23.94 | qfq | 4,398,259 | 103,258,863 | 4.26% |
| 2024-03-15 | 22.88 | 23.00 | 22.41 | 22.98 | 22.96 | qfq | 2,830,706 | 64,333,114 | 0.92% |
| 2024-03-14 | 23.32 | 23.40 | 22.45 | 22.77 | 22.75 | qfq | 3,050,600 | 69,818,703 | -2.36% |
| 2024-03-13 | 23.17 | 23.69 | 22.92 | 23.32 | 23.30 | qfq | 3,363,800 | 78,302,033 | 0.95% |
| 2024-03-12 | 23.13 | 23.45 | 22.70 | 23.10 | 23.08 | qfq | 3,392,700 | 78,155,851 | 0.13% |
| 2024-03-11 | 22.50 | 23.08 | 22.28 | 23.07 | 23.05 | qfq | 3,333,800 | 75,962,262 | 2.76% |
| 2024-03-08 | 21.78 | 22.60 | 21.65 | 22.45 | 22.43 | qfq | 3,492,500 | 77,761,623 | 3.12% |
| 2024-03-07 | 22.57 | 22.79 | 21.67 | 21.77 | 21.75 | qfq | 3,165,850 | 70,076,213 | -3.33% |
| 2024-03-06 | 22.20 | 22.90 | 21.80 | 22.52 | 22.50 | qfq | 3,627,300 | 80,989,366 | 0.72% |
| 2024-03-05 | 22.97 | 22.99 | 22.15 | 22.36 | 22.34 | qfq | 4,112,100 | 92,573,918 | -2.66% |
| 2024-03-04 | 23.49 | 23.83 | 22.45 | 22.97 | 22.95 | qfq | 5,813,732 | 133,378,783 | -2.05% |
| 2024-03-01 | 22.41 | 24.16 | 22.41 | 23.45 | 23.43 | qfq | 7,323,272 | 170,479,172 | 4.92% |
| 2024-02-29 | 21.10 | 22.37 | 20.92 | 22.35 | 22.33 | qfq | 4,777,900 | 104,342,924 | 5.42% |
| 2024-02-28 | 23.39 | 23.99 | 21.08 | 21.20 | 21.18 | qfq | 7,386,300 | 168,049,662 | -9.36% |
| 2024-02-27 | 22.40 | 23.41 | 22.28 | 23.39 | 23.37 | qfq | 4,598,833 | 104,903,374 | 4.47% |
| 2024-02-26 | 21.99 | 22.97 | 21.32 | 22.39 | 22.37 | qfq | 4,654,100 | 103,142,174 | 3.18% |
| 2024-02-23 | 21.09 | 21.78 | 20.70 | 21.70 | 21.68 | qfq | 3,601,090 | 76,401,969 | 3.48% |
| 2024-02-22 | 20.32 | 21.11 | 20.18 | 20.97 | 20.95 | qfq | 3,761,440 | 78,046,940 | 3.86% |
| 2024-02-21 | 19.60 | 21.00 | 19.51 | 20.19 | 20.18 | qfq | 4,734,540 | 96,582,515 | 1.97% |
| 2024-02-20 | 19.79 | 19.89 | 19.08 | 19.80 | 19.79 | qfq | 3,733,258 | 72,585,762 | 0.92% |
| 2024-02-19 | 19.65 | 19.87 | 19.00 | 19.62 | 19.61 | qfq | 7,673,578 | 149,438,969 | 5.77% |
| 2024-02-08 | 16.85 | 18.55 | 16.76 | 18.55 | 18.54 | qfq | 5,030,190 | 90,019,008 | 10.02% |
| 2024-02-07 | 17.10 | 17.49 | 16.29 | 16.86 | 16.85 | qfq | 8,309,400 | 140,314,175 | 0.30% |
| 2024-02-06 | 15.88 | 17.04 | 15.54 | 16.81 | 16.80 | qfq | 10,188,048 | 162,885,645 | -2.66% |
| 2024-02-05 | 19.02 | 19.10 | 17.27 | 17.27 | 17.26 | qfq | 3,481,500 | 61,739,196 | -10.01% |
| 2024-02-02 | 20.62 | 20.87 | 18.55 | 19.19 | 19.18 | qfq | 4,504,652 | 88,315,913 | -6.84% |
| 2024-02-01 | 20.88 | 21.07 | 20.15 | 20.60 | 20.58 | qfq | 4,625,600 | 95,289,750 | -1.39% |
| 2024-01-31 | 22.10 | 22.70 | 20.86 | 20.89 | 20.87 | qfq | 4,138,952 | 89,541,696 | -6.49% |
| 2024-01-30 | 23.10 | 23.62 | 22.30 | 22.34 | 22.32 | qfq | 3,698,434 | 84,771,822 | -3.08% |
| 2024-01-29 | 24.33 | 24.70 | 22.99 | 23.05 | 23.03 | qfq | 3,444,440 | 81,194,800 | -5.22% |
| 2024-01-26 | 25.34 | 25.39 | 24.28 | 24.32 | 24.30 | qfq | 2,562,832 | 63,101,016 | -2.91% |
| 2024-01-25 | 24.15 | 25.18 | 23.88 | 25.05 | 25.03 | qfq | 4,499,571 | 110,876,487 | 3.90% |
| 2024-01-24 | 24.98 | 25.18 | 22.98 | 24.11 | 24.09 | qfq | 5,879,754 | 140,001,165 | -2.78% |
| 2024-01-23 | 24.60 | 25.25 | 24.42 | 24.80 | 24.78 | qfq | 4,092,208 | 101,640,736 | 1.02% |
| 2024-01-22 | 26.38 | 26.38 | 24.18 | 24.55 | 24.53 | qfq | 5,002,140 | 125,909,096 | -6.30% |
| 2024-01-19 | 26.88 | 27.13 | 26.15 | 26.20 | 26.18 | qfq | 2,517,740 | 66,733,874 | -1.69% |
| 2024-01-18 | 27.04 | 27.29 | 26.00 | 26.65 | 26.63 | qfq | 3,694,788 | 97,828,131 | -1.11% |
| 2024-01-17 | 28.58 | 28.58 | 26.90 | 26.95 | 26.93 | qfq | 2,630,100 | 72,436,976 | -4.23% |
| 2024-01-16 | 28.68 | 28.78 | 27.68 | 28.14 | 28.12 | qfq | 3,015,256 | 84,488,773 | -1.37% |
| 2024-01-15 | 28.11 | 28.98 | 27.82 | 28.53 | 28.51 | qfq | 3,148,964 | 89,371,843 | 0.60% |
| 2024-01-12 | 28.06 | 29.18 | 27.82 | 28.36 | 28.34 | qfq | 4,506,900 | 128,185,436 | 0.93% |
| 2024-01-11 | 27.00 | 29.00 | 26.90 | 28.10 | 28.08 | qfq | 6,684,700 | 187,770,547 | 0.93% |
| 2024-01-10 | 25.47 | 29.88 | 25.47 | 27.84 | 27.82 | qfq | 10,701,634 | 289,814,010 | -1.63% |
| 2024-01-09 | 28.30 | 28.30 | 28.30 | 28.30 | 28.28 | qfq | 696,200 | 19,702,460 | -9.99% |
| 2024-01-08 | 31.44 | 31.44 | 31.44 | 31.44 | 31.42 | qfq | 782,200 | 24,592,368 | -9.99% |
| 2024-01-05 | 35.32 | 35.94 | 34.70 | 34.93 | 34.90 | qfq | 1,352,259 | 47,579,861 | -2.10% |
| 2024-01-04 | 35.10 | 36.00 | 35.00 | 35.68 | 35.65 | qfq | 1,253,588 | 44,655,299 | 0.88% |
| 2024-01-03 | 35.90 | 36.14 | 35.00 | 35.37 | 35.34 | qfq | 1,730,300 | 61,278,826 | -1.78% |
| 2024-01-02 | 36.86 | 36.94 | 35.90 | 36.01 | 35.98 | qfq | 1,827,577 | 65,994,400 | -2.12% |
| 2023-12-29 | 35.84 | 36.97 | 35.63 | 36.79 | 36.76 | qfq | 2,801,800 | 102,391,539 | 2.65% |
| 2023-12-28 | 34.93 | 36.71 | 34.51 | 35.84 | 35.81 | qfq | 3,317,900 | 119,146,067 | 2.28% |
| 2023-12-27 | 35.42 | 35.42 | 34.20 | 35.04 | 35.01 | qfq | 3,790,500 | 131,495,772 | -2.67% |
| 2023-12-26 | 40.00 | 40.10 | 36.00 | 36.00 | 35.97 | qfq | 5,702,200 | 212,455,233 | -10.00% |
| 2023-12-25 | 40.00 | 40.38 | 39.30 | 40.00 | 39.97 | qfq | 2,204,500 | 87,671,372 | 0.00% |
| 2023-12-22 | 39.94 | 40.16 | 39.21 | 40.00 | 39.97 | qfq | 2,698,700 | 107,074,288 | 0.05% |
| 2023-12-21 | 38.35 | 40.08 | 38.24 | 39.98 | 39.95 | qfq | 3,294,000 | 129,676,064 | 3.44% |
| 2023-12-20 | 38.60 | 38.76 | 38.10 | 38.65 | 38.62 | qfq | 1,310,518 | 50,470,397 | 0.86% |
| 2023-12-19 | 37.80 | 38.51 | 37.75 | 38.32 | 38.29 | qfq | 1,056,161 | 40,330,876 | 0.84% |
| 2023-12-18 | 38.58 | 38.58 | 37.70 | 38.00 | 37.97 | qfq | 1,297,900 | 49,221,356 | -1.50% |
| 2023-12-15 | 38.15 | 39.36 | 38.11 | 38.58 | 38.55 | qfq | 2,131,990 | 82,778,767 | 0.94% |
| 2023-12-14 | 37.89 | 38.86 | 37.89 | 38.22 | 38.19 | qfq | 1,503,490 | 57,750,812 | 0.87% |
| 2023-12-13 | 38.90 | 39.13 | 37.87 | 37.89 | 37.86 | qfq | 2,392,100 | 91,728,644 | -3.51% |
| 2023-12-12 | 39.00 | 39.50 | 38.74 | 39.27 | 39.24 | qfq | 2,070,700 | 81,059,881 | 0.41% |
| 2023-12-11 | 38.84 | 39.28 | 38.01 | 39.11 | 39.08 | qfq | 2,011,073 | 78,239,013 | 0.80% |
| 2023-12-08 | 38.70 | 38.99 | 38.26 | 38.80 | 38.77 | qfq | 1,775,300 | 68,547,948 | 0.23% |
| 2023-12-07 | 37.91 | 38.81 | 37.75 | 38.71 | 38.68 | qfq | 2,371,900 | 91,055,576 | 1.15% |
| 2023-12-06 | 37.97 | 38.66 | 37.80 | 38.27 | 38.24 | qfq | 2,155,200 | 82,440,740 | 0.31% |
| 2023-12-05 | 39.66 | 39.66 | 38.13 | 38.15 | 38.12 | qfq | 3,915,105 | 151,162,151 | -4.36% |
| 2023-12-04 | 40.65 | 40.95 | 39.80 | 39.89 | 39.86 | qfq | 4,535,700 | 182,509,236 | -2.94% |
| 2023-12-01 | 40.67 | 41.90 | 40.45 | 41.10 | 41.07 | qfq | 6,980,212 | 287,297,536 | 1.61% |
| 2023-11-30 | 41.62 | 42.38 | 39.91 | 40.45 | 40.42 | qfq | 8,555,526 | 350,906,660 | -3.25% |
| 2023-11-29 | 39.45 | 43.33 | 39.45 | 41.81 | 41.78 | qfq | 14,141,924 | 594,227,054 | 6.14% |
| 2023-11-28 | 39.86 | 39.95 | 39.00 | 39.39 | 39.36 | qfq | 3,570,426 | 140,706,293 | -0.68% |
| 2023-11-27 | 37.46 | 40.49 | 37.46 | 39.66 | 39.63 | qfq | 7,238,647 | 283,576,063 | 5.31% |
| 2023-11-24 | 38.50 | 38.50 | 37.50 | 37.66 | 37.63 | qfq | 2,907,100 | 110,213,761 | -2.21% |
| 2023-11-23 | 38.30 | 38.77 | 37.46 | 38.51 | 38.48 | qfq | 3,602,500 | 137,006,808 | 0.23% |
| 2023-11-22 | 39.50 | 40.26 | 38.32 | 38.42 | 38.39 | qfq | 4,979,400 | 194,142,526 | -3.83% |
| 2023-11-21 | 38.88 | 41.80 | 38.67 | 39.95 | 39.92 | qfq | 8,156,502 | 326,616,256 | 2.04% |
| 2023-11-20 | 37.97 | 39.88 | 37.72 | 39.15 | 39.12 | qfq | 6,002,793 | 234,783,871 | 2.81% |
| 2023-11-17 | 38.46 | 38.46 | 37.46 | 38.08 | 38.05 | qfq | 2,986,034 | 113,044,639 | -0.99% |
| 2023-11-16 | 37.75 | 38.66 | 37.28 | 38.46 | 38.43 | qfq | 4,483,212 | 171,506,218 | 1.58% |
| 2023-11-15 | 38.07 | 38.30 | 37.64 | 37.86 | 37.83 | qfq | 3,173,900 | 120,302,727 | 0.21% |
| 2023-11-14 | 37.45 | 38.22 | 37.22 | 37.78 | 37.75 | qfq | 2,652,000 | 100,108,484 | 0.77% |
| 2023-11-13 | 38.00 | 38.37 | 37.11 | 37.49 | 37.46 | qfq | 3,446,733 | 129,262,998 | -0.69% |
| 2023-11-10 | 37.77 | 38.84 | 37.41 | 37.75 | 37.72 | qfq | 3,387,160 | 129,258,053 | 0.08% |
| 2023-11-09 | 39.24 | 39.24 | 37.66 | 37.72 | 37.69 | qfq | 4,442,833 | 169,418,114 | -3.87% |
| 2023-11-08 | 39.38 | 39.62 | 38.34 | 39.24 | 39.21 | qfq | 4,439,200 | 172,362,131 | -0.41% |
| 2023-11-07 | 39.44 | 40.13 | 38.52 | 39.40 | 39.37 | qfq | 6,445,800 | 253,349,973 | 0.61% |
| 2023-11-06 | 39.43 | 40.43 | 38.91 | 39.16 | 39.13 | qfq | 6,677,500 | 263,260,896 | -0.58% |
| 2023-11-03 | 37.68 | 39.94 | 37.51 | 39.39 | 39.36 | qfq | 5,195,420 | 201,495,619 | 4.26% |
| 2023-11-02 | 39.40 | 39.40 | 37.53 | 37.78 | 37.75 | qfq | 4,870,844 | 186,430,607 | -5.24% |
| 2023-11-01 | 40.97 | 42.00 | 39.82 | 39.87 | 39.84 | qfq | 6,481,070 | 264,032,275 | -2.66% |
| 2023-10-31 | 39.91 | 41.98 | 39.00 | 40.96 | 40.93 | qfq | 8,374,982 | 337,806,998 | 1.51% |
| 2023-10-30 | 37.98 | 41.00 | 37.90 | 40.35 | 40.32 | qfq | 7,881,291 | 311,593,671 | 4.86% |
| 2023-10-27 | 37.49 | 38.96 | 37.05 | 38.48 | 38.45 | qfq | 5,096,580 | 194,765,449 | 0.63% |
| 2023-10-26 | 37.60 | 39.25 | 37.41 | 38.24 | 38.21 | qfq | 6,106,144 | 235,285,056 | 0.24% |
| 2023-10-25 | 40.00 | 40.00 | 38.03 | 38.15 | 38.12 | qfq | 8,051,482 | 309,589,028 | -4.63% |
| 2023-10-24 | 39.80 | 40.75 | 38.88 | 40.00 | 39.97 | qfq | 8,072,568 | 321,609,453 | -1.19% |
| 2023-10-23 | 38.63 | 41.00 | 37.55 | 40.48 | 40.45 | qfq | 9,890,550 | 391,378,053 | 1.81% |
| 2023-10-20 | 37.11 | 42.08 | 36.85 | 39.76 | 39.73 | qfq | 12,240,597 | 475,241,986 | 3.43% |
| 2023-10-19 | 37.09 | 39.50 | 36.75 | 38.44 | 38.41 | qfq | 15,198,342 | 573,935,944 | 5.23% |
| 2023-10-18 | 33.13 | 36.53 | 33.06 | 36.53 | 36.50 | qfq | 5,718,029 | 206,201,368 | 10.00% |
| 2023-10-17 | 34.06 | 34.38 | 32.70 | 33.21 | 33.19 | qfq | 3,988,338 | 132,483,199 | -3.43% |
| 2023-10-16 | 35.66 | 35.66 | 34.00 | 34.39 | 34.36 | qfq | 4,053,144 | 139,830,799 | -3.64% |
| 2023-10-13 | 35.91 | 36.15 | 35.40 | 35.69 | 35.66 | qfq | 4,626,605 | 165,514,372 | -2.22% |
| 2023-10-12 | 36.00 | 37.18 | 34.88 | 36.50 | 36.47 | qfq | 9,405,403 | 337,715,199 | 2.96% |
| 2023-10-11 | 32.28 | 35.45 | 32.16 | 35.45 | 35.42 | qfq | 2,547,937 | 88,576,691 | 9.99% |
| 2023-10-10 | 32.51 | 33.05 | 32.23 | 32.23 | 32.21 | qfq | 1,316,200 | 42,849,152 | -0.86% |
| 2023-10-09 | 33.50 | 33.50 | 32.21 | 32.51 | 32.49 | qfq | 1,383,100 | 45,193,911 | -2.11% |
| 2023-09-28 | 32.52 | 33.30 | 32.30 | 33.21 | 33.19 | qfq | 1,870,969 | 61,566,356 | 1.22% |
| 2023-09-27 | 32.13 | 34.38 | 32.13 | 32.81 | 32.79 | qfq | 2,355,869 | 78,472,613 | 1.61% |
| 2023-09-26 | 32.53 | 32.81 | 32.26 | 32.29 | 32.27 | qfq | 635,000 | 20,610,232 | -0.95% |
| 2023-09-25 | 32.89 | 33.18 | 32.18 | 32.60 | 32.58 | qfq | 955,000 | 31,045,200 | -0.82% |
| 2023-09-22 | 32.10 | 32.96 | 31.88 | 32.87 | 32.85 | qfq | 1,125,100 | 36,611,940 | 2.91% |
| 2023-09-21 | 31.88 | 32.38 | 31.85 | 31.94 | 31.92 | qfq | 838,200 | 26,889,722 | -0.65% |
| 2023-09-20 | 32.33 | 33.09 | 32.13 | 32.15 | 32.13 | qfq | 855,500 | 27,787,091 | -1.26% |
| 2023-09-19 | 33.06 | 33.15 | 32.34 | 32.56 | 32.54 | qfq | 1,079,400 | 35,237,788 | -1.78% |
| 2023-09-18 | 33.44 | 33.50 | 32.51 | 33.15 | 33.13 | qfq | 1,279,914 | 42,251,600 | -0.72% |
| 2023-09-15 | 33.00 | 34.08 | 32.65 | 33.39 | 33.37 | qfq | 1,630,800 | 54,343,362 | 1.49% |
| 2023-09-14 | 33.69 | 33.69 | 32.55 | 32.90 | 32.88 | qfq | 1,383,800 | 45,453,884 | -1.35% |
| 2023-09-13 | 33.68 | 33.98 | 32.99 | 33.35 | 33.33 | qfq | 1,536,200 | 51,224,314 | -2.03% |
| 2023-09-12 | 34.32 | 34.36 | 33.96 | 34.04 | 34.01 | qfq | 1,099,000 | 37,482,470 | -0.32% |
| 2023-09-11 | 34.66 | 34.66 | 33.85 | 34.15 | 34.12 | qfq | 1,912,940 | 65,375,204 | -1.59% |
| 2023-09-08 | 34.10 | 35.20 | 33.90 | 34.70 | 34.67 | qfq | 1,939,432 | 67,263,090 | 1.61% |
| 2023-09-07 | 35.20 | 35.20 | 34.11 | 34.15 | 34.12 | qfq | 2,226,416 | 76,848,436 | -4.13% |
| 2023-09-06 | 34.19 | 35.99 | 33.87 | 35.62 | 35.59 | qfq | 3,619,900 | 127,022,691 | 4.34% |
| 2023-09-05 | 35.00 | 35.08 | 33.95 | 34.14 | 34.11 | qfq | 2,287,200 | 78,472,712 | -2.46% |
| 2023-09-04 | 33.31 | 35.21 | 33.31 | 35.00 | 34.97 | qfq | 3,949,800 | 135,367,920 | 5.42% |
| 2023-09-01 | 32.48 | 33.20 | 32.45 | 33.20 | 33.18 | qfq | 1,728,600 | 56,950,105 | 1.53% |
| 2023-08-31 | 32.43 | 33.10 | 32.32 | 32.70 | 32.68 | qfq | 1,482,200 | 48,518,157 | -0.03% |
| 2023-08-30 | 32.00 | 33.00 | 31.87 | 32.71 | 32.69 | qfq | 2,404,092 | 78,313,441 | 3.06% |
| 2023-08-29 | 29.86 | 32.05 | 29.70 | 31.74 | 31.72 | qfq | 3,094,265 | 96,432,997 | 5.59% |
| 2023-08-28 | 31.35 | 31.98 | 30.01 | 30.06 | 30.04 | qfq | 4,237,965 | 131,319,397 | 2.31% |
| 2023-08-25 | 30.69 | 30.69 | 29.22 | 29.38 | 29.36 | qfq | 3,172,200 | 94,477,255 | -4.52% |
| 2023-08-24 | 30.48 | 31.36 | 30.28 | 30.77 | 30.75 | qfq | 1,914,342 | 58,995,636 | 1.72% |
| 2023-08-23 | 31.29 | 31.30 | 30.22 | 30.25 | 30.23 | qfq | 1,656,100 | 50,690,312 | -3.20% |
| 2023-08-22 | 31.43 | 31.85 | 30.30 | 31.25 | 31.23 | qfq | 2,355,242 | 72,686,509 | 0.13% |
| 2023-08-21 | 31.41 | 31.80 | 31.20 | 31.21 | 31.19 | qfq | 1,852,900 | 58,367,803 | -0.61% |
| 2023-08-18 | 32.96 | 33.20 | 31.38 | 31.40 | 31.38 | qfq | 2,509,394 | 80,180,889 | -4.36% |
| 2023-08-17 | 32.15 | 33.30 | 31.80 | 32.83 | 32.81 | qfq | 1,640,496 | 53,399,930 | 1.96% |
| 2023-08-16 | 32.42 | 33.12 | 32.13 | 32.20 | 32.18 | qfq | 1,093,509 | 35,624,697 | -1.98% |
| 2023-08-15 | 33.26 | 33.68 | 32.42 | 32.85 | 32.83 | qfq | 1,512,500 | 49,696,749 | -0.93% |
| 2023-08-14 | 34.73 | 34.76 | 32.69 | 33.16 | 33.14 | qfq | 3,327,146 | 110,552,660 | -4.22% |
| 2023-08-11 | 36.00 | 36.37 | 34.57 | 34.62 | 34.59 | qfq | 1,543,600 | 54,278,088 | -3.83% |
| 2023-08-10 | 35.95 | 36.49 | 35.89 | 36.00 | 35.97 | qfq | 718,000 | 25,950,878 | -0.28% |
| 2023-08-09 | 36.49 | 36.49 | 36.08 | 36.10 | 36.07 | qfq | 798,100 | 28,913,832 | -1.07% |
| 2023-08-08 | 37.01 | 37.22 | 36.38 | 36.49 | 36.46 | qfq | 975,185 | 35,714,352 | -1.41% |
| 2023-08-07 | 37.13 | 37.69 | 36.81 | 37.01 | 36.98 | qfq | 1,503,594 | 56,040,600 | -0.30% |
| 2023-08-04 | 36.50 | 37.33 | 36.50 | 37.12 | 37.09 | qfq | 1,638,494 | 60,675,266 | 1.95% |
| 2023-08-03 | 36.25 | 37.00 | 36.20 | 36.41 | 36.38 | qfq | 1,165,000 | 42,569,856 | -0.44% |
| 2023-08-02 | 36.40 | 37.08 | 36.20 | 36.57 | 36.54 | qfq | 1,174,000 | 43,034,380 | 0.47% |
| 2023-08-01 | 36.93 | 36.93 | 36.11 | 36.40 | 36.37 | qfq | 1,119,682 | 40,714,703 | -0.76% |
| 2023-07-31 | 36.34 | 36.93 | 36.26 | 36.68 | 36.65 | qfq | 1,317,800 | 48,295,104 | 1.47% |
| 2023-07-28 | 36.00 | 36.30 | 35.40 | 36.15 | 36.12 | qfq | 1,264,500 | 45,388,004 | 0.08% |
| 2023-07-27 | 36.90 | 37.28 | 36.06 | 36.12 | 36.09 | qfq | 1,359,100 | 49,671,973 | -2.11% |
| 2023-07-26 | 37.88 | 37.88 | 36.80 | 36.90 | 36.87 | qfq | 1,474,700 | 54,721,197 | -2.43% |
| 2023-07-25 | 36.80 | 38.20 | 36.56 | 37.82 | 37.79 | qfq | 2,373,826 | 89,234,863 | 3.96% |
| 2023-07-24 | 36.13 | 36.97 | 35.88 | 36.38 | 36.35 | qfq | 1,047,863 | 38,173,274 | 0.14% |
| 2023-07-21 | 36.69 | 36.99 | 36.29 | 36.33 | 36.30 | qfq | 1,368,916 | 50,044,865 | -0.95% |
| 2023-07-20 | 37.89 | 37.90 | 36.57 | 36.68 | 36.65 | qfq | 2,204,026 | 81,825,893 | -2.19% |
| 2023-07-19 | 37.75 | 38.37 | 37.32 | 37.50 | 37.47 | qfq | 1,842,700 | 69,552,097 | -1.03% |
| 2023-07-18 | 37.40 | 38.10 | 37.05 | 37.89 | 37.86 | qfq | 2,251,694 | 85,060,066 | 1.09% |
| 2023-07-17 | 39.20 | 39.20 | 37.00 | 37.48 | 37.45 | qfq | 3,811,174 | 143,703,606 | -4.24% |