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
中广天择603721.SH
最近收盘价15.602026-07-17
最近交易日2026-07-17
成交量（股）2,759,000
成交额（元）44,566,388
日线记录721
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 721 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 | 16.53 | 17.00 | 15.56 | 15.60 | 15.60 | qfq | 2,759,000 | 44,566,388 | -5.34% |
| 2026-07-16 | 15.81 | 16.75 | 15.67 | 16.48 | 16.48 | qfq | 2,835,630 | 46,393,421 | 3.26% |
| 2026-07-15 | 15.84 | 16.16 | 15.70 | 15.96 | 15.96 | qfq | 1,964,130 | 31,349,757 | 0.95% |
| 2026-07-14 | 15.59 | 15.88 | 15.35 | 15.81 | 15.81 | qfq | 2,080,200 | 32,628,314 | 2.20% |
| 2026-07-13 | 16.31 | 16.60 | 15.47 | 15.47 | 15.47 | qfq | 2,892,600 | 45,639,381 | -6.01% |
| 2026-07-10 | 16.20 | 16.85 | 15.94 | 16.46 | 16.46 | qfq | 2,897,700 | 47,856,850 | 1.92% |
| 2026-07-09 | 16.70 | 16.70 | 15.90 | 16.15 | 16.15 | qfq | 2,371,620 | 38,483,258 | -1.82% |
| 2026-07-08 | 16.70 | 16.98 | 16.29 | 16.45 | 16.45 | qfq | 2,682,800 | 44,388,385 | -2.20% |
| 2026-07-07 | 17.74 | 17.93 | 16.81 | 16.82 | 16.82 | qfq | 3,093,500 | 53,318,704 | -5.51% |
| 2026-07-06 | 17.63 | 18.15 | 17.43 | 17.80 | 17.80 | qfq | 3,011,130 | 53,420,348 | 1.08% |
| 2026-07-03 | 17.67 | 18.10 | 17.43 | 17.61 | 17.61 | qfq | 2,892,430 | 51,273,419 | -0.28% |
| 2026-07-02 | 17.81 | 18.33 | 17.60 | 17.66 | 17.66 | qfq | 3,495,200 | 62,669,004 | -0.11% |
| 2026-07-01 | 17.86 | 18.19 | 17.45 | 17.68 | 17.68 | qfq | 3,756,200 | 66,960,482 | -1.23% |
| 2026-06-30 | 17.10 | 17.97 | 16.86 | 17.90 | 17.90 | qfq | 3,952,700 | 69,345,300 | 4.99% |
| 2026-06-29 | 17.55 | 17.80 | 16.66 | 17.05 | 17.05 | qfq | 4,939,100 | 84,608,273 | -4.80% |
| 2026-06-26 | 18.51 | 18.58 | 17.45 | 17.91 | 17.91 | qfq | 6,630,690 | 118,422,199 | -6.23% |
| 2026-06-25 | 19.80 | 20.46 | 18.44 | 19.10 | 19.10 | qfq | 12,171,000 | 236,287,573 | -6.78% |
| 2026-06-16 | 18.42 | 20.49 | 17.94 | 20.49 | 20.49 | qfq | 5,933,500 | 114,947,958 | 9.98% |
| 2026-06-15 | 18.54 | 19.05 | 18.54 | 18.63 | 18.63 | qfq | 3,313,100 | 62,102,993 | 0.49% |
| 2026-06-12 | 18.60 | 18.96 | 17.74 | 18.54 | 18.54 | qfq | 4,290,000 | 78,966,036 | 0.11% |
| 2026-06-11 | 19.16 | 19.16 | 18.17 | 18.52 | 18.52 | qfq | 4,646,800 | 86,275,427 | -4.14% |
| 2026-06-10 | 19.12 | 20.20 | 19.00 | 19.32 | 19.32 | qfq | 4,687,430 | 91,219,816 | 0.16% |
| 2026-06-09 | 19.70 | 19.90 | 19.00 | 19.29 | 19.29 | qfq | 4,637,100 | 89,832,179 | -1.73% |
| 2026-06-08 | 20.22 | 21.06 | 19.40 | 19.63 | 19.63 | qfq | 5,395,200 | 108,838,064 | -3.40% |
| 2026-06-05 | 20.44 | 20.96 | 19.67 | 20.32 | 20.32 | qfq | 5,686,330 | 114,793,754 | -1.36% |
| 2026-06-04 | 20.80 | 21.39 | 20.52 | 20.60 | 20.60 | qfq | 5,065,340 | 105,547,721 | -4.98% |
| 2026-06-03 | 22.62 | 23.16 | 21.68 | 21.68 | 21.68 | qfq | 8,155,551 | 180,948,641 | -10.00% |
| 2026-06-02 | 26.00 | 27.20 | 23.10 | 24.09 | 24.09 | qfq | 9,350,160 | 233,779,837 | -3.45% |
| 2026-05-29 | 25.14 | 25.56 | 24.52 | 24.95 | 24.95 | qfq | 1,777,000 | 44,290,231 | -1.19% |
| 2026-05-28 | 24.50 | 25.55 | 24.17 | 25.25 | 25.25 | qfq | 1,632,662 | 40,762,191 | 2.64% |
| 2026-05-27 | 24.64 | 24.79 | 24.08 | 24.60 | 24.60 | qfq | 1,494,600 | 36,422,214 | -0.85% |
| 2026-05-26 | 24.86 | 24.90 | 24.15 | 24.81 | 24.81 | qfq | 1,917,330 | 46,920,862 | -0.60% |
| 2026-05-25 | 24.30 | 25.08 | 24.03 | 24.96 | 24.88 | qfq | 3,779,300 | 93,158,603 | 3.27% |
| 2026-05-22 | 23.22 | 24.17 | 23.22 | 24.17 | 24.09 | qfq | 2,636,030 | 63,264,826 | 5.00% |
| 2026-05-21 | 23.49 | 23.70 | 22.89 | 23.02 | 22.95 | qfq | 1,693,600 | 39,433,959 | -0.69% |
| 2026-05-20 | 23.43 | 23.55 | 23.04 | 23.18 | 23.11 | qfq | 1,449,440 | 33,658,904 | -1.07% |
| 2026-05-19 | 23.29 | 23.69 | 22.73 | 23.43 | 23.35 | qfq | 1,912,000 | 44,580,698 | -0.64% |
| 2026-05-18 | 24.46 | 24.60 | 23.58 | 23.58 | 23.50 | qfq | 2,149,500 | 51,025,594 | -5.00% |
| 2026-05-15 | 24.53 | 25.00 | 24.10 | 24.82 | 24.74 | qfq | 2,330,700 | 57,306,270 | 1.60% |
| 2026-05-14 | 24.63 | 24.98 | 23.73 | 24.43 | 24.35 | qfq | 3,876,900 | 93,982,373 | -1.65% |
| 2026-05-13 | 24.40 | 25.10 | 24.25 | 24.84 | 24.76 | qfq | 2,859,788 | 70,867,299 | 0.93% |
| 2026-05-12 | 26.06 | 26.09 | 24.61 | 24.61 | 24.53 | qfq | 3,680,500 | 92,481,526 | -5.02% |
| 2026-05-11 | 25.93 | 26.42 | 25.18 | 25.91 | 25.83 | qfq | 3,495,900 | 89,937,826 | -0.12% |
| 2026-05-08 | 25.13 | 26.18 | 25.12 | 25.94 | 25.86 | qfq | 4,385,930 | 112,882,135 | 3.35% |
| 2026-05-07 | 24.60 | 26.12 | 24.60 | 25.10 | 25.02 | qfq | 5,307,330 | 135,941,924 | 0.88% |
| 2026-05-06 | 24.70 | 25.30 | 24.37 | 24.88 | 24.80 | qfq | 3,282,730 | 81,588,175 | 1.02% |
| 2026-04-30 | 23.40 | 24.88 | 23.34 | 24.63 | 24.55 | qfq | 3,797,700 | 92,974,453 | 3.31% |
| 2026-04-29 | 24.25 | 24.45 | 23.78 | 23.84 | 23.76 | qfq | 3,328,850 | 80,132,792 | -0.63% |
| 2026-04-28 | 23.16 | 24.16 | 23.16 | 23.99 | 23.91 | qfq | 4,750,710 | 112,647,808 | 3.67% |
| 2026-04-27 | 22.32 | 23.14 | 21.82 | 23.14 | 23.07 | qfq | 3,788,090 | 86,195,447 | 4.99% |
| 2026-04-24 | 21.69 | 22.10 | 21.27 | 22.04 | 21.97 | qfq | 2,116,520 | 45,988,820 | 1.15% |
| 2026-04-23 | 22.40 | 22.56 | 21.75 | 21.79 | 21.72 | qfq | 2,223,500 | 48,985,703 | -2.81% |
| 2026-04-22 | 22.02 | 22.52 | 22.00 | 22.42 | 22.35 | qfq | 2,664,500 | 59,613,370 | 1.86% |
| 2026-04-21 | 21.37 | 22.02 | 21.37 | 22.01 | 21.94 | qfq | 2,395,800 | 52,023,106 | 2.99% |
| 2026-04-20 | 22.16 | 22.16 | 21.10 | 21.37 | 21.30 | qfq | 4,479,950 | 95,769,730 | -3.74% |
| 2026-04-17 | 21.83 | 22.45 | 21.83 | 22.20 | 22.13 | qfq | 2,805,790 | 62,237,749 | 0.45% |
| 2026-04-16 | 22.00 | 22.65 | 21.98 | 22.10 | 22.03 | qfq | 2,695,400 | 59,881,007 | 1.66% |
| 2026-04-15 | 21.65 | 21.90 | 21.47 | 21.74 | 21.67 | qfq | 2,082,800 | 45,097,949 | 0.42% |
| 2026-04-14 | 22.00 | 22.00 | 21.40 | 21.65 | 21.58 | qfq | 4,506,700 | 97,876,706 | 2.70% |
| 2026-04-13 | 20.20 | 21.08 | 20.20 | 21.08 | 21.01 | qfq | 1,669,600 | 34,907,196 | 4.98% |
| 2026-04-10 | 20.05 | 20.30 | 19.95 | 20.08 | 20.02 | qfq | 1,278,000 | 25,711,639 | 0.00% |
| 2026-04-09 | 19.52 | 20.15 | 19.49 | 20.08 | 20.02 | qfq | 1,590,000 | 31,625,839 | 2.40% |
| 2026-04-08 | 19.10 | 19.63 | 19.10 | 19.61 | 19.55 | qfq | 1,684,931 | 32,551,439 | 4.03% |
| 2026-04-07 | 18.99 | 19.16 | 18.76 | 18.85 | 18.79 | qfq | 830,530 | 15,690,277 | -1.00% |
| 2026-04-03 | 19.43 | 19.44 | 19.03 | 19.04 | 18.98 | qfq | 536,700 | 10,277,773 | -1.60% |
| 2026-04-02 | 19.53 | 19.55 | 19.09 | 19.35 | 19.29 | qfq | 937,300 | 18,061,695 | -1.43% |
| 2026-04-01 | 19.49 | 19.66 | 19.47 | 19.63 | 19.57 | qfq | 758,900 | 14,824,016 | 0.72% |
| 2026-03-31 | 19.47 | 19.78 | 19.25 | 19.49 | 19.43 | qfq | 653,800 | 12,761,903 | -0.26% |
| 2026-03-30 | 19.15 | 19.55 | 19.15 | 19.54 | 19.48 | qfq | 477,000 | 9,264,929 | 0.05% |
| 2026-03-27 | 19.18 | 19.57 | 19.04 | 19.53 | 19.47 | qfq | 739,039 | 14,347,176 | 1.19% |
| 2026-03-26 | 19.57 | 19.58 | 18.91 | 19.30 | 19.24 | qfq | 1,083,669 | 20,934,203 | -0.46% |
| 2026-03-25 | 19.00 | 19.44 | 18.80 | 19.39 | 19.33 | qfq | 794,500 | 15,305,160 | 2.48% |
| 2026-03-24 | 18.90 | 18.93 | 18.00 | 18.92 | 18.86 | qfq | 1,385,600 | 25,683,827 | 0.96% |
| 2026-03-23 | 19.25 | 19.38 | 18.74 | 18.74 | 18.68 | qfq | 1,364,651 | 25,858,241 | -5.02% |
| 2026-03-20 | 20.39 | 20.68 | 19.71 | 19.73 | 19.67 | qfq | 1,149,100 | 23,170,086 | -3.33% |
| 2026-03-19 | 20.61 | 20.76 | 20.12 | 20.41 | 20.34 | qfq | 1,312,200 | 26,769,079 | -1.97% |
| 2026-03-18 | 20.51 | 20.83 | 20.43 | 20.82 | 20.75 | qfq | 830,800 | 17,145,491 | 1.22% |
| 2026-03-17 | 20.79 | 20.79 | 20.50 | 20.57 | 20.50 | qfq | 840,560 | 17,358,431 | -0.53% |
| 2026-03-16 | 20.59 | 20.89 | 20.51 | 20.68 | 20.61 | qfq | 1,410,960 | 29,070,275 | 0.44% |
| 2026-03-13 | 20.58 | 20.80 | 20.46 | 20.59 | 20.52 | qfq | 976,800 | 20,146,816 | -0.91% |
| 2026-03-12 | 20.94 | 20.95 | 20.71 | 20.78 | 20.71 | qfq | 522,900 | 10,871,993 | -0.95% |
| 2026-03-11 | 20.99 | 21.02 | 20.80 | 20.98 | 20.91 | qfq | 563,500 | 11,776,928 | 0.05% |
| 2026-03-10 | 20.88 | 21.10 | 20.75 | 20.97 | 20.90 | qfq | 1,006,500 | 20,999,401 | 0.96% |
| 2026-03-09 | 20.47 | 20.83 | 20.29 | 20.77 | 20.70 | qfq | 1,099,000 | 22,562,075 | 0.00% |
| 2026-03-06 | 20.59 | 20.95 | 20.52 | 20.77 | 20.70 | qfq | 1,014,160 | 21,034,625 | 0.87% |
| 2026-03-05 | 21.16 | 21.20 | 20.45 | 20.59 | 20.52 | qfq | 1,689,800 | 35,151,978 | -1.44% |
| 2026-03-04 | 20.65 | 21.24 | 20.65 | 20.89 | 20.82 | qfq | 859,900 | 18,001,500 | 0.00% |
| 2026-03-03 | 21.94 | 22.01 | 20.84 | 20.89 | 20.82 | qfq | 2,323,210 | 49,358,995 | -4.79% |
| 2026-03-02 | 21.85 | 22.21 | 21.77 | 21.94 | 21.87 | qfq | 1,933,200 | 42,378,641 | -1.26% |
| 2026-02-27 | 21.73 | 22.25 | 21.70 | 22.22 | 22.15 | qfq | 1,554,699 | 34,247,343 | 1.41% |
| 2026-02-26 | 21.69 | 21.98 | 21.57 | 21.91 | 21.84 | qfq | 1,285,900 | 27,994,730 | 1.01% |
| 2026-02-25 | 21.35 | 21.69 | 21.23 | 21.69 | 21.62 | qfq | 2,032,900 | 43,756,336 | 1.74% |
| 2026-02-24 | 21.57 | 21.78 | 21.17 | 21.32 | 21.25 | qfq | 1,845,000 | 39,542,594 | -0.14% |
| 2026-02-13 | 21.34 | 21.71 | 21.30 | 21.35 | 21.28 | qfq | 1,393,400 | 29,899,807 | -0.14% |
| 2026-02-12 | 21.87 | 21.95 | 21.36 | 21.38 | 21.31 | qfq | 2,285,800 | 49,351,358 | -2.82% |
| 2026-02-11 | 22.34 | 22.62 | 21.71 | 22.00 | 21.93 | qfq | 4,411,220 | 97,558,083 | -0.86% |
| 2026-02-10 | 21.50 | 22.19 | 21.50 | 22.19 | 22.12 | qfq | 5,196,120 | 114,454,202 | 5.02% |
| 2026-02-09 | 20.99 | 21.26 | 20.90 | 21.13 | 21.06 | qfq | 1,966,900 | 41,491,661 | 1.59% |
| 2026-02-06 | 20.67 | 21.05 | 20.51 | 20.80 | 20.73 | qfq | 1,245,800 | 25,938,666 | 0.05% |
| 2026-02-05 | 20.59 | 21.03 | 20.58 | 20.79 | 20.72 | qfq | 1,484,600 | 30,990,646 | 1.02% |
| 2026-02-04 | 20.48 | 20.75 | 20.48 | 20.58 | 20.51 | qfq | 706,600 | 14,539,971 | -0.29% |
| 2026-02-03 | 20.38 | 20.76 | 20.38 | 20.64 | 20.57 | qfq | 954,360 | 19,661,810 | 1.23% |
| 2026-02-02 | 20.70 | 20.90 | 20.29 | 20.39 | 20.32 | qfq | 1,462,700 | 30,247,121 | -1.21% |
| 2026-01-30 | 20.20 | 20.75 | 20.11 | 20.64 | 20.57 | qfq | 1,096,800 | 22,398,668 | 0.93% |
| 2026-01-29 | 20.29 | 20.76 | 20.08 | 20.45 | 20.38 | qfq | 1,427,030 | 29,231,884 | 1.09% |
| 2026-01-28 | 20.68 | 20.90 | 20.20 | 20.23 | 20.17 | qfq | 1,433,424 | 29,313,520 | -2.65% |
| 2026-01-27 | 20.89 | 20.98 | 20.48 | 20.78 | 20.71 | qfq | 1,404,800 | 29,057,480 | -0.86% |
| 2026-01-26 | 20.98 | 20.99 | 20.65 | 20.96 | 20.89 | qfq | 1,424,980 | 29,726,251 | 0.29% |
| 2026-01-23 | 20.80 | 21.03 | 20.60 | 20.90 | 20.83 | qfq | 1,587,850 | 32,976,215 | 0.77% |
| 2026-01-22 | 20.63 | 20.90 | 20.11 | 20.74 | 20.67 | qfq | 2,337,350 | 48,167,626 | -0.10% |
| 2026-01-21 | 20.90 | 21.07 | 20.68 | 20.76 | 20.69 | qfq | 1,705,300 | 35,544,620 | -1.10% |
| 2026-01-20 | 21.50 | 21.52 | 20.83 | 20.99 | 20.92 | qfq | 2,756,190 | 58,240,959 | -2.33% |
| 2026-01-19 | 22.34 | 22.34 | 21.43 | 21.49 | 21.42 | qfq | 6,527,910 | 140,909,652 | -4.74% |
| 2026-01-16 | 21.72 | 22.56 | 21.72 | 22.56 | 22.49 | qfq | 6,041,583 | 135,543,705 | 4.98% |
| 2026-01-15 | 21.03 | 21.49 | 20.90 | 21.49 | 21.42 | qfq | 2,106,030 | 44,854,473 | 2.82% |
| 2026-01-14 | 20.55 | 21.18 | 20.50 | 20.90 | 20.83 | qfq | 1,646,000 | 34,304,014 | 0.92% |
| 2026-01-13 | 21.02 | 21.24 | 20.70 | 20.71 | 20.64 | qfq | 1,629,680 | 34,046,582 | -1.62% |
| 2026-01-12 | 20.87 | 21.71 | 20.87 | 21.05 | 20.98 | qfq | 2,274,900 | 48,498,630 | 1.15% |
| 2026-01-09 | 20.73 | 20.86 | 20.53 | 20.81 | 20.74 | qfq | 1,378,900 | 28,597,073 | 0.34% |
| 2026-01-08 | 19.99 | 20.88 | 19.99 | 20.74 | 20.67 | qfq | 2,532,800 | 52,249,236 | 4.12% |
| 2026-01-07 | 19.49 | 20.01 | 19.43 | 19.92 | 19.86 | qfq | 1,975,000 | 39,162,980 | 2.21% |
| 2026-01-06 | 19.38 | 19.56 | 19.38 | 19.49 | 19.43 | qfq | 847,400 | 16,516,113 | 0.26% |
| 2026-01-05 | 19.37 | 19.63 | 19.31 | 19.44 | 19.38 | qfq | 859,900 | 16,761,861 | 1.09% |
| 2025-12-31 | 19.07 | 19.50 | 19.03 | 19.23 | 19.17 | qfq | 840,800 | 16,195,296 | 0.68% |
| 2025-12-30 | 19.01 | 19.18 | 18.99 | 19.10 | 19.04 | qfq | 702,950 | 13,410,918 | -0.93% |
| 2025-12-29 | 19.56 | 19.80 | 19.26 | 19.28 | 19.22 | qfq | 1,069,200 | 20,747,457 | -1.43% |
| 2025-12-26 | 19.14 | 19.63 | 19.14 | 19.56 | 19.50 | qfq | 1,647,330 | 32,125,130 | 1.35% |
| 2025-12-25 | 18.86 | 19.35 | 18.86 | 19.30 | 19.24 | qfq | 1,357,900 | 26,071,940 | 2.33% |
| 2025-12-24 | 18.61 | 18.99 | 18.61 | 18.86 | 18.80 | qfq | 452,300 | 8,535,271 | 0.32% |
| 2025-12-23 | 18.53 | 19.35 | 18.53 | 18.80 | 18.74 | qfq | 1,577,200 | 29,990,684 | 0.00% |
| 2025-12-22 | 18.00 | 18.91 | 17.92 | 18.80 | 18.74 | qfq | 1,664,010 | 30,754,732 | 4.39% |
| 2025-12-19 | 17.80 | 18.09 | 17.67 | 18.01 | 17.95 | qfq | 445,900 | 7,992,882 | 1.52% |
| 2025-12-18 | 17.56 | 18.20 | 17.40 | 17.74 | 17.68 | qfq | 879,400 | 15,800,254 | 1.31% |
| 2025-12-17 | 17.28 | 17.56 | 17.03 | 17.51 | 17.45 | qfq | 1,052,890 | 18,155,966 | 0.86% |
| 2025-12-16 | 17.62 | 17.75 | 17.16 | 17.36 | 17.30 | qfq | 1,618,210 | 28,244,753 | -2.09% |
| 2025-12-15 | 18.20 | 18.27 | 17.64 | 17.73 | 17.67 | qfq | 1,355,150 | 24,345,493 | -3.54% |
| 2025-12-12 | 18.30 | 18.70 | 18.30 | 18.38 | 18.32 | qfq | 1,042,100 | 19,217,077 | -2.39% |
| 2025-12-11 | 19.00 | 19.00 | 18.69 | 18.83 | 18.77 | qfq | 712,600 | 13,406,392 | -0.89% |
| 2025-12-10 | 18.96 | 19.12 | 18.85 | 19.00 | 18.94 | qfq | 565,300 | 10,718,803 | -0.16% |
| 2025-12-09 | 19.11 | 19.11 | 18.90 | 19.03 | 18.97 | qfq | 562,900 | 10,694,004 | 0.26% |
| 2025-12-08 | 19.06 | 19.06 | 18.91 | 18.98 | 18.92 | qfq | 676,400 | 12,838,680 | -0.47% |
| 2025-12-05 | 18.90 | 19.08 | 18.81 | 19.07 | 19.01 | qfq | 609,140 | 11,545,497 | 0.74% |
| 2025-12-04 | 18.98 | 19.02 | 18.61 | 18.93 | 18.87 | qfq | 661,730 | 12,473,429 | -0.63% |
| 2025-12-03 | 19.12 | 19.12 | 18.88 | 19.05 | 18.99 | qfq | 1,118,630 | 21,217,535 | -0.57% |
| 2025-12-02 | 19.30 | 19.34 | 19.06 | 19.16 | 19.10 | qfq | 756,300 | 14,466,046 | -0.73% |
| 2025-12-01 | 19.45 | 19.50 | 19.16 | 19.30 | 19.24 | qfq | 913,300 | 17,615,332 | -0.92% |
| 2025-11-28 | 19.21 | 19.48 | 19.11 | 19.48 | 19.42 | qfq | 726,460 | 14,048,723 | 0.98% |
| 2025-11-27 | 19.14 | 19.42 | 19.14 | 19.29 | 19.23 | qfq | 975,500 | 18,823,340 | 0.94% |
| 2025-11-26 | 19.17 | 19.48 | 19.07 | 19.11 | 19.05 | qfq | 983,460 | 18,913,196 | -0.36% |
| 2025-11-25 | 19.07 | 19.28 | 18.97 | 19.18 | 19.12 | qfq | 1,067,500 | 20,436,794 | 1.16% |
| 2025-11-24 | 19.36 | 19.36 | 18.88 | 18.96 | 18.90 | qfq | 1,771,300 | 33,733,044 | -2.72% |
| 2025-11-21 | 19.73 | 20.00 | 19.01 | 19.49 | 19.43 | qfq | 1,823,600 | 35,417,869 | -2.35% |
| 2025-11-20 | 20.12 | 20.17 | 19.80 | 19.96 | 19.90 | qfq | 1,094,600 | 21,836,876 | -1.09% |
| 2025-11-19 | 20.41 | 20.41 | 19.95 | 20.18 | 20.12 | qfq | 1,013,300 | 20,408,950 | -0.49% |
| 2025-11-18 | 20.16 | 20.40 | 20.11 | 20.28 | 20.21 | qfq | 1,221,330 | 24,688,501 | 0.00% |
| 2025-11-17 | 20.33 | 20.45 | 20.12 | 20.28 | 20.21 | qfq | 957,500 | 19,453,778 | -0.39% |
| 2025-11-14 | 19.98 | 20.66 | 19.91 | 20.36 | 20.29 | qfq | 2,247,800 | 45,571,356 | 2.16% |
| 2025-11-13 | 19.80 | 19.95 | 19.71 | 19.93 | 19.87 | qfq | 735,200 | 14,596,750 | 0.50% |
| 2025-11-12 | 19.83 | 19.93 | 19.62 | 19.83 | 19.77 | qfq | 1,125,450 | 22,230,218 | -0.10% |
| 2025-11-11 | 20.11 | 20.15 | 19.78 | 19.85 | 19.79 | qfq | 1,404,600 | 27,970,471 | -1.00% |
| 2025-11-10 | 20.23 | 20.29 | 19.90 | 20.05 | 19.99 | qfq | 2,279,500 | 45,722,072 | -1.04% |
| 2025-11-07 | 20.15 | 20.33 | 20.02 | 20.26 | 20.20 | qfq | 1,089,625 | 22,038,709 | 0.20% |
| 2025-11-06 | 20.40 | 20.41 | 19.97 | 20.22 | 20.16 | qfq | 1,589,100 | 31,999,909 | -0.88% |
| 2025-11-05 | 20.30 | 20.45 | 20.15 | 20.40 | 20.33 | qfq | 982,000 | 19,984,118 | 0.05% |
| 2025-11-04 | 20.40 | 20.47 | 20.15 | 20.39 | 20.32 | qfq | 1,013,601 | 20,607,219 | -0.05% |
| 2025-11-03 | 20.30 | 20.47 | 20.21 | 20.40 | 20.33 | qfq | 1,220,601 | 24,872,432 | 0.25% |
| 2025-10-31 | 19.97 | 20.42 | 19.72 | 20.35 | 20.28 | qfq | 1,937,750 | 39,035,572 | 0.44% |
| 2025-10-30 | 20.43 | 20.52 | 20.20 | 20.26 | 20.20 | qfq | 884,800 | 18,036,110 | -1.36% |
| 2025-10-29 | 20.62 | 20.62 | 20.33 | 20.54 | 20.47 | qfq | 1,047,100 | 21,397,639 | -0.48% |
| 2025-10-28 | 20.68 | 20.75 | 20.48 | 20.64 | 20.57 | qfq | 1,280,870 | 26,376,185 | -0.19% |
| 2025-10-27 | 20.74 | 20.74 | 20.52 | 20.68 | 20.61 | qfq | 1,075,200 | 22,162,623 | -0.29% |
| 2025-10-24 | 20.53 | 20.75 | 20.53 | 20.74 | 20.67 | qfq | 885,400 | 18,301,782 | 1.17% |
| 2025-10-23 | 20.58 | 20.59 | 20.37 | 20.50 | 20.43 | qfq | 1,096,600 | 22,440,375 | 0.00% |
| 2025-10-22 | 20.22 | 20.65 | 20.22 | 20.50 | 20.43 | qfq | 1,148,400 | 23,525,902 | 0.99% |
| 2025-10-21 | 20.06 | 20.36 | 20.00 | 20.30 | 20.23 | qfq | 955,400 | 19,277,337 | 1.25% |
| 2025-10-20 | 20.10 | 20.26 | 19.94 | 20.05 | 19.99 | qfq | 1,391,101 | 27,902,414 | 0.00% |
| 2025-10-17 | 20.19 | 20.19 | 19.87 | 20.05 | 19.99 | qfq | 935,500 | 18,747,491 | -0.74% |
| 2025-10-16 | 20.16 | 20.26 | 20.01 | 20.20 | 20.14 | qfq | 811,900 | 16,349,624 | -0.25% |
| 2025-10-15 | 20.12 | 20.30 | 20.07 | 20.25 | 20.19 | qfq | 1,066,400 | 21,468,830 | -0.15% |
| 2025-10-14 | 20.37 | 20.72 | 20.08 | 20.28 | 20.21 | qfq | 1,205,169 | 24,506,155 | 0.20% |
| 2025-10-13 | 20.00 | 20.30 | 19.89 | 20.24 | 20.18 | qfq | 1,607,500 | 32,298,822 | -0.83% |
| 2025-10-10 | 20.47 | 20.52 | 20.37 | 20.41 | 20.34 | qfq | 859,200 | 17,547,843 | -0.34% |
| 2025-10-09 | 20.96 | 20.96 | 20.38 | 20.48 | 20.41 | qfq | 1,661,450 | 34,135,253 | -2.15% |
| 2025-09-30 | 20.90 | 21.00 | 20.66 | 20.93 | 20.86 | qfq | 1,653,910 | 34,443,304 | -0.14% |
| 2025-09-29 | 21.40 | 21.40 | 20.85 | 20.96 | 20.89 | qfq | 2,026,861 | 42,558,587 | -2.06% |
| 2025-09-26 | 20.98 | 21.48 | 20.77 | 21.40 | 21.33 | qfq | 1,830,300 | 38,726,268 | 1.52% |
| 2025-09-25 | 20.94 | 21.56 | 20.72 | 21.08 | 21.01 | qfq | 1,852,500 | 39,071,997 | 0.67% |
| 2025-09-24 | 20.60 | 21.06 | 20.56 | 20.94 | 20.87 | qfq | 1,036,500 | 21,591,811 | 1.16% |
| 2025-09-23 | 20.90 | 21.05 | 20.40 | 20.70 | 20.63 | qfq | 1,443,360 | 29,795,748 | -1.10% |
| 2025-09-22 | 20.46 | 21.05 | 20.46 | 20.93 | 20.86 | qfq | 894,100 | 18,671,417 | 0.24% |
| 2025-09-19 | 21.09 | 21.13 | 20.84 | 20.88 | 20.81 | qfq | 1,631,780 | 34,190,564 | -1.00% |
| 2025-09-18 | 21.50 | 21.65 | 20.80 | 21.09 | 21.02 | qfq | 2,953,200 | 62,669,915 | -2.09% |
| 2025-09-17 | 21.56 | 21.65 | 21.30 | 21.54 | 21.47 | qfq | 2,304,119 | 49,479,992 | -0.09% |
| 2025-09-16 | 22.20 | 22.20 | 21.39 | 21.56 | 21.49 | qfq | 3,885,100 | 84,095,112 | -2.62% |
| 2025-09-15 | 22.80 | 22.82 | 21.99 | 22.14 | 22.07 | qfq | 2,224,500 | 49,493,917 | -2.51% |
| 2025-09-12 | 22.27 | 22.85 | 22.22 | 22.71 | 22.64 | qfq | 1,909,600 | 42,887,000 | 1.47% |
| 2025-09-11 | 22.66 | 22.88 | 22.20 | 22.38 | 22.31 | qfq | 2,326,819 | 52,116,497 | -0.71% |
| 2025-09-10 | 22.61 | 22.76 | 22.30 | 22.54 | 22.47 | qfq | 1,683,458 | 37,767,895 | -0.13% |
| 2025-09-09 | 21.99 | 22.77 | 21.70 | 22.57 | 22.50 | qfq | 4,058,200 | 90,844,206 | 3.48% |
| 2025-09-08 | 21.39 | 22.33 | 21.22 | 21.81 | 21.74 | qfq | 4,283,100 | 93,208,775 | 2.06% |
| 2025-09-05 | 21.21 | 21.55 | 21.09 | 21.37 | 21.30 | qfq | 3,193,530 | 68,093,642 | 0.80% |
| 2025-09-04 | 21.29 | 21.39 | 20.78 | 21.20 | 21.13 | qfq | 3,049,230 | 64,301,806 | -0.33% |
| 2025-09-03 | 21.60 | 21.60 | 21.04 | 21.27 | 21.20 | qfq | 1,942,300 | 41,259,454 | -0.70% |
| 2025-09-02 | 21.48 | 21.75 | 21.10 | 21.42 | 21.35 | qfq | 3,224,303 | 69,000,581 | 0.05% |
| 2025-09-01 | 20.61 | 21.50 | 20.50 | 21.41 | 21.34 | qfq | 4,086,180 | 86,371,264 | 4.03% |
| 2025-08-29 | 20.49 | 20.86 | 20.15 | 20.58 | 20.51 | qfq | 3,099,600 | 63,584,025 | 0.54% |
| 2025-08-28 | 21.63 | 21.63 | 20.00 | 20.47 | 20.40 | qfq | 8,347,024 | 175,285,463 | -0.63% |
| 2025-08-27 | 19.94 | 20.94 | 19.94 | 20.60 | 20.53 | qfq | 5,675,690 | 116,553,389 | 3.00% |
| 2025-08-26 | 19.98 | 20.19 | 19.90 | 20.00 | 19.94 | qfq | 2,098,199 | 42,097,741 | 0.05% |
| 2025-08-25 | 20.03 | 20.14 | 19.80 | 19.99 | 19.93 | qfq | 3,664,737 | 73,277,129 | -0.05% |
| 2025-08-22 | 19.98 | 20.15 | 19.79 | 20.00 | 19.94 | qfq | 2,402,650 | 47,869,655 | 0.10% |
| 2025-08-21 | 20.00 | 20.12 | 19.75 | 19.98 | 19.92 | qfq | 2,385,750 | 47,672,280 | -0.25% |
| 2025-08-20 | 19.62 | 20.43 | 19.50 | 20.03 | 19.97 | qfq | 3,553,401 | 71,113,765 | 2.14% |
| 2025-08-19 | 19.39 | 19.76 | 19.39 | 19.61 | 19.55 | qfq | 2,957,142 | 58,003,119 | 1.13% |
| 2025-08-18 | 19.28 | 19.63 | 19.21 | 19.39 | 19.33 | qfq | 3,138,775 | 61,055,788 | 0.57% |
| 2025-08-15 | 19.22 | 19.30 | 18.90 | 19.28 | 19.22 | qfq | 2,137,100 | 40,875,873 | 0.31% |
| 2025-08-14 | 19.85 | 19.85 | 19.08 | 19.22 | 19.16 | qfq | 3,808,500 | 73,966,788 | -2.93% |
| 2025-08-13 | 19.93 | 20.02 | 19.78 | 19.80 | 19.74 | qfq | 2,082,200 | 41,372,987 | -0.50% |
| 2025-08-12 | 19.84 | 20.05 | 19.79 | 19.90 | 19.84 | qfq | 1,917,300 | 38,180,318 | 0.30% |
| 2025-08-11 | 19.75 | 19.86 | 19.60 | 19.84 | 19.78 | qfq | 1,739,850 | 34,379,663 | 0.05% |
| 2025-08-08 | 19.83 | 19.94 | 19.72 | 19.83 | 19.77 | qfq | 1,354,439 | 26,812,193 | -0.65% |
| 2025-08-07 | 19.99 | 20.10 | 19.80 | 19.96 | 19.90 | qfq | 1,855,200 | 36,938,326 | -0.15% |
| 2025-08-06 | 20.20 | 20.26 | 19.69 | 19.99 | 19.93 | qfq | 3,397,031 | 67,298,266 | -0.45% |
| 2025-08-05 | 19.95 | 20.25 | 19.95 | 20.08 | 20.02 | qfq | 1,351,500 | 27,170,335 | 0.80% |
| 2025-08-04 | 19.89 | 19.94 | 19.66 | 19.92 | 19.86 | qfq | 1,652,800 | 32,668,625 | -0.45% |
| 2025-08-01 | 20.02 | 20.02 | 19.72 | 20.01 | 19.95 | qfq | 1,424,900 | 28,314,840 | 0.45% |
| 2025-07-31 | 19.71 | 20.10 | 19.67 | 19.92 | 19.86 | qfq | 2,346,450 | 46,752,300 | 1.07% |
| 2025-07-30 | 19.81 | 19.93 | 19.60 | 19.71 | 19.65 | qfq | 2,115,000 | 41,755,705 | -0.45% |
| 2025-07-29 | 19.98 | 20.12 | 19.60 | 19.80 | 19.74 | qfq | 1,954,450 | 38,655,953 | -1.30% |
| 2025-07-28 | 20.12 | 20.44 | 20.00 | 20.06 | 20.00 | qfq | 2,251,800 | 45,469,962 | -0.30% |
| 2025-07-25 | 20.00 | 20.39 | 19.93 | 20.12 | 20.06 | qfq | 2,201,931 | 44,412,789 | 0.80% |
| 2025-07-24 | 20.10 | 20.39 | 19.92 | 19.96 | 19.90 | qfq | 2,609,450 | 52,346,304 | -1.43% |
| 2025-07-23 | 20.29 | 20.96 | 20.16 | 20.25 | 20.19 | qfq | 3,127,200 | 64,458,462 | -0.44% |
| 2025-07-22 | 20.81 | 21.12 | 20.00 | 20.34 | 20.27 | qfq | 4,422,192 | 89,918,321 | -2.49% |
| 2025-07-21 | 20.74 | 21.49 | 20.25 | 20.86 | 20.79 | qfq | 6,698,192 | 140,390,053 | 1.56% |
| 2025-07-18 | 19.51 | 20.54 | 19.30 | 20.54 | 20.47 | qfq | 7,292,200 | 147,473,111 | 5.01% |
| 2025-07-17 | 19.03 | 19.74 | 19.01 | 19.56 | 19.50 | qfq | 4,267,300 | 82,697,292 | 3.00% |
| 2025-07-16 | 19.10 | 19.11 | 18.92 | 18.99 | 18.93 | qfq | 1,445,600 | 27,495,692 | -0.11% |
| 2025-07-15 | 19.05 | 19.15 | 18.83 | 19.01 | 18.95 | qfq | 2,980,300 | 56,625,270 | -1.50% |
| 2025-07-14 | 19.05 | 19.48 | 18.95 | 19.30 | 19.24 | qfq | 2,861,000 | 54,837,499 | 1.69% |
| 2025-07-11 | 18.95 | 19.05 | 18.82 | 18.98 | 18.92 | qfq | 1,582,000 | 29,915,922 | 0.11% |
| 2025-07-10 | 19.09 | 19.29 | 18.73 | 18.96 | 18.90 | qfq | 2,583,260 | 48,892,909 | -0.68% |
| 2025-07-09 | 19.16 | 19.43 | 19.04 | 19.09 | 19.03 | qfq | 2,058,800 | 39,572,981 | -0.37% |
| 2025-07-08 | 19.33 | 19.35 | 19.13 | 19.16 | 19.10 | qfq | 2,190,500 | 42,069,898 | -0.93% |
| 2025-07-07 | 19.68 | 19.74 | 19.30 | 19.34 | 19.28 | qfq | 2,202,300 | 42,766,668 | -1.63% |
| 2025-07-04 | 19.66 | 19.92 | 19.54 | 19.66 | 19.60 | qfq | 2,247,262 | 44,337,298 | -0.66% |
| 2025-07-03 | 19.17 | 20.00 | 19.06 | 19.79 | 19.73 | qfq | 3,990,034 | 77,958,600 | 3.29% |
| 2025-07-02 | 19.17 | 19.23 | 18.96 | 19.16 | 19.10 | qfq | 1,604,513 | 30,693,489 | 0.16% |
| 2025-07-01 | 19.20 | 19.29 | 18.98 | 19.13 | 19.07 | qfq | 2,255,462 | 43,071,425 | -0.42% |
| 2025-06-30 | 19.07 | 19.21 | 18.96 | 19.21 | 19.15 | qfq | 2,865,300 | 54,811,691 | 1.32% |
| 2025-06-27 | 18.99 | 19.12 | 18.91 | 18.96 | 18.90 | qfq | 2,338,190 | 44,388,202 | -0.21% |
| 2025-06-26 | 19.08 | 19.20 | 18.75 | 19.00 | 18.94 | qfq | 3,236,917 | 61,347,215 | -0.58% |
| 2025-06-25 | 19.11 | 19.16 | 18.93 | 19.11 | 19.05 | qfq | 2,215,790 | 42,192,047 | 0.10% |
| 2025-06-24 | 19.07 | 19.25 | 19.00 | 19.09 | 19.03 | qfq | 2,652,800 | 50,715,625 | 0.53% |
| 2025-06-23 | 18.64 | 19.08 | 18.62 | 18.99 | 18.93 | qfq | 1,744,300 | 33,096,602 | 1.33% |
| 2025-06-20 | 19.06 | 19.10 | 18.58 | 18.74 | 18.68 | qfq | 2,919,500 | 54,914,022 | -1.68% |
| 2025-06-19 | 19.53 | 19.53 | 18.83 | 19.06 | 19.00 | qfq | 3,226,300 | 61,685,695 | -2.41% |
| 2025-06-18 | 19.75 | 20.05 | 19.32 | 19.53 | 19.47 | qfq | 3,404,200 | 66,580,888 | -1.01% |
| 2025-06-17 | 19.67 | 20.18 | 19.56 | 19.73 | 19.67 | qfq | 3,320,100 | 65,878,716 | 0.25% |
| 2025-06-16 | 19.06 | 19.85 | 19.06 | 19.68 | 19.62 | qfq | 3,271,300 | 63,898,917 | 1.92% |
| 2025-06-13 | 20.12 | 20.15 | 19.15 | 19.31 | 19.25 | qfq | 4,739,850 | 92,277,666 | -3.45% |
| 2025-06-12 | 20.30 | 20.95 | 19.94 | 20.00 | 19.94 | qfq | 7,992,630 | 163,140,267 | -0.40% |
| 2025-06-11 | 19.12 | 20.08 | 19.12 | 20.08 | 20.02 | qfq | 5,070,700 | 101,120,938 | 5.02% |
| 2025-06-10 | 19.02 | 19.38 | 18.88 | 19.12 | 19.06 | qfq | 5,815,847 | 111,414,453 | 0.74% |
| 2025-06-09 | 18.58 | 19.14 | 18.54 | 18.98 | 18.92 | qfq | 5,920,362 | 112,327,249 | 2.59% |
| 2025-06-06 | 18.35 | 18.67 | 18.20 | 18.50 | 18.44 | qfq | 2,988,917 | 55,148,266 | 1.09% |
| 2025-06-05 | 18.36 | 18.46 | 18.14 | 18.30 | 18.24 | qfq | 3,483,800 | 63,603,983 | -0.27% |
| 2025-06-04 | 18.36 | 18.50 | 18.18 | 18.35 | 18.29 | qfq | 3,257,010 | 59,656,852 | 0.27% |
| 2025-06-03 | 18.10 | 18.39 | 18.06 | 18.30 | 18.24 | qfq | 3,176,430 | 58,066,963 | -0.22% |
| 2025-05-30 | 18.50 | 18.60 | 18.10 | 18.34 | 18.28 | qfq | 3,770,200 | 68,922,987 | -1.82% |
| 2025-05-29 | 18.81 | 19.15 | 18.53 | 18.68 | 18.62 | qfq | 5,383,762 | 101,376,364 | -0.69% |
| 2025-05-28 | 18.66 | 19.39 | 18.65 | 18.81 | 18.75 | qfq | 8,739,700 | 165,621,702 | 1.79% |
| 2025-05-27 | 17.69 | 18.65 | 17.60 | 18.48 | 18.42 | qfq | 6,322,600 | 114,226,612 | 4.05% |
| 2025-05-26 | 17.17 | 18.08 | 17.09 | 17.76 | 17.70 | qfq | 5,018,700 | 88,660,725 | 2.84% |
| 2025-05-23 | 18.15 | 18.22 | 17.27 | 17.27 | 17.21 | qfq | 6,799,700 | 120,065,532 | -5.01% |
| 2025-05-22 | 18.60 | 18.85 | 18.18 | 18.18 | 18.12 | qfq | 5,422,000 | 100,146,534 | -2.73% |
| 2025-05-21 | 18.78 | 18.93 | 18.39 | 18.69 | 18.63 | qfq | 5,608,600 | 104,332,001 | -0.48% |
| 2025-05-20 | 18.98 | 19.25 | 18.75 | 18.78 | 18.72 | qfq | 7,540,200 | 143,299,580 | 0.05% |
| 2025-05-19 | 18.91 | 19.10 | 18.38 | 18.77 | 18.71 | qfq | 8,689,055 | 162,780,970 | 2.12% |
| 2025-05-16 | 19.52 | 19.52 | 18.11 | 18.38 | 18.32 | qfq | 15,557,774 | 294,461,688 | -1.13% |
| 2025-05-15 | 18.59 | 18.59 | 18.59 | 18.59 | 18.53 | qfq | 1,061,514 | 19,733,545 | 5.03% |
| 2025-05-14 | 16.73 | 17.70 | 16.32 | 17.70 | 17.64 | qfq | 10,336,740 | 176,200,257 | 4.98% |
| 2025-05-13 | 17.25 | 17.69 | 16.82 | 16.86 | 16.81 | qfq | 7,029,330 | 121,168,812 | -1.81% |
| 2025-05-12 | 16.76 | 17.33 | 16.23 | 17.17 | 17.11 | qfq | 10,316,100 | 173,324,420 | 4.06% |
| 2025-05-09 | 16.16 | 16.85 | 16.07 | 16.50 | 16.45 | qfq | 10,120,751 | 166,335,805 | 0.86% |
| 2025-05-08 | 15.59 | 16.38 | 15.59 | 16.36 | 16.31 | qfq | 26,671,017 | 419,892,303 | -0.30% |
| 2025-05-07 | 16.41 | 16.41 | 16.41 | 16.41 | 16.36 | qfq | 312,400 | 5,126,484 | -4.98% |
| 2025-05-06 | 17.27 | 17.27 | 17.27 | 17.27 | 17.21 | qfq | 112,800 | 1,948,056 | -5.01% |
| 2025-04-29 | 18.96 | 19.49 | 18.10 | 18.18 | 18.12 | qfq | 12,001,772 | 224,259,270 | -5.61% |
| 2025-04-28 | 21.16 | 21.16 | 19.20 | 19.26 | 19.20 | qfq | 10,159,400 | 202,493,014 | -9.07% |
| 2025-04-25 | 21.10 | 21.68 | 21.00 | 21.18 | 21.11 | qfq | 4,368,336 | 92,783,604 | -2.93% |
| 2025-04-24 | 22.50 | 22.50 | 21.72 | 21.82 | 21.75 | qfq | 2,940,100 | 64,747,659 | -3.02% |
| 2025-04-23 | 22.40 | 22.75 | 22.33 | 22.50 | 22.43 | qfq | 2,721,800 | 61,286,841 | 0.72% |
| 2025-04-22 | 22.55 | 22.81 | 22.31 | 22.34 | 22.27 | qfq | 2,476,800 | 55,703,571 | -1.80% |
| 2025-04-21 | 22.24 | 22.79 | 21.95 | 22.75 | 22.68 | qfq | 2,302,000 | 51,973,352 | 2.25% |
| 2025-04-18 | 22.72 | 22.80 | 22.08 | 22.25 | 22.18 | qfq | 1,839,079 | 40,933,821 | -1.20% |
| 2025-04-17 | 22.11 | 22.83 | 22.11 | 22.52 | 22.45 | qfq | 2,038,900 | 46,145,501 | 0.04% |
| 2025-04-16 | 22.95 | 23.10 | 22.10 | 22.51 | 22.44 | qfq | 2,986,510 | 67,582,833 | -2.55% |
| 2025-04-15 | 23.28 | 23.52 | 22.85 | 23.10 | 23.03 | qfq | 3,465,900 | 80,338,548 | 0.13% |
| 2025-04-14 | 22.98 | 23.40 | 22.91 | 23.07 | 23.00 | qfq | 4,162,700 | 96,256,204 | 0.70% |
| 2025-04-11 | 23.18 | 23.41 | 22.87 | 22.91 | 22.84 | qfq | 4,849,300 | 111,762,022 | 0.26% |
| 2025-04-10 | 22.95 | 23.34 | 22.71 | 22.85 | 22.78 | qfq | 4,456,200 | 102,646,238 | 2.24% |
| 2025-04-09 | 21.30 | 22.63 | 19.80 | 22.35 | 22.28 | qfq | 4,634,650 | 99,166,116 | 2.81% |
| 2025-04-08 | 21.00 | 22.57 | 21.00 | 21.74 | 21.67 | qfq | 4,031,100 | 87,703,460 | -2.64% |
| 2025-04-07 | 22.50 | 23.49 | 22.33 | 22.33 | 22.26 | qfq | 2,793,300 | 62,901,832 | -10.00% |
| 2025-04-03 | 25.03 | 25.26 | 24.66 | 24.81 | 24.73 | qfq | 1,817,000 | 45,430,697 | -1.55% |
| 2025-04-02 | 25.10 | 25.68 | 25.01 | 25.20 | 25.12 | qfq | 2,027,705 | 51,349,580 | 0.24% |
| 2025-04-01 | 25.50 | 25.70 | 25.01 | 25.14 | 25.06 | qfq | 3,170,100 | 80,414,422 | -1.87% |
| 2025-03-31 | 25.55 | 26.01 | 24.50 | 25.62 | 25.54 | qfq | 5,185,755 | 131,458,860 | -4.15% |
| 2025-03-28 | 25.80 | 28.36 | 25.70 | 26.73 | 26.64 | qfq | 7,384,155 | 199,291,470 | 3.69% |
| 2025-03-27 | 25.65 | 26.00 | 25.43 | 25.78 | 25.70 | qfq | 2,279,500 | 58,656,150 | -0.15% |
| 2025-03-26 | 25.35 | 25.86 | 25.35 | 25.82 | 25.74 | qfq | 2,237,800 | 57,536,179 | 1.33% |
| 2025-03-25 | 26.30 | 26.35 | 25.45 | 25.48 | 25.40 | qfq | 3,065,468 | 78,697,287 | -2.41% |
| 2025-03-24 | 26.55 | 26.95 | 25.58 | 26.11 | 26.03 | qfq | 3,987,100 | 104,595,455 | -1.66% |
| 2025-03-21 | 27.02 | 27.12 | 26.55 | 26.55 | 26.46 | qfq | 3,290,600 | 88,319,162 | -2.64% |
| 2025-03-20 | 27.67 | 27.69 | 27.06 | 27.27 | 27.18 | qfq | 3,985,200 | 108,867,735 | -1.45% |
| 2025-03-19 | 27.50 | 28.08 | 27.25 | 27.67 | 27.58 | qfq | 3,769,227 | 103,936,511 | -0.43% |
| 2025-03-18 | 27.98 | 28.20 | 27.64 | 27.79 | 27.70 | qfq | 3,440,999 | 95,927,250 | -0.79% |
| 2025-03-17 | 28.27 | 28.27 | 27.62 | 28.01 | 27.92 | qfq | 3,584,367 | 100,277,062 | -0.46% |
| 2025-03-14 | 27.57 | 28.30 | 27.37 | 28.14 | 28.05 | qfq | 4,670,799 | 130,638,502 | 2.07% |
| 2025-03-13 | 28.92 | 28.92 | 27.28 | 27.57 | 27.48 | qfq | 6,871,300 | 192,134,422 | -5.03% |
| 2025-03-12 | 28.78 | 29.50 | 28.78 | 29.03 | 28.94 | qfq | 8,333,368 | 243,464,162 | 1.15% |
| 2025-03-11 | 28.26 | 28.88 | 28.18 | 28.70 | 28.61 | qfq | 5,791,768 | 165,385,440 | -1.03% |
| 2025-03-10 | 27.71 | 29.04 | 27.61 | 29.00 | 28.91 | qfq | 9,317,602 | 265,943,514 | 4.43% |
| 2025-03-07 | 28.07 | 28.56 | 27.67 | 27.77 | 27.68 | qfq | 7,617,800 | 213,989,861 | -2.87% |
| 2025-03-06 | 27.32 | 28.98 | 27.32 | 28.59 | 28.50 | qfq | 10,776,918 | 305,811,899 | 5.03% |
| 2025-03-05 | 27.30 | 27.31 | 26.60 | 27.22 | 27.13 | qfq | 6,026,390 | 162,488,791 | -0.33% |
| 2025-03-04 | 26.80 | 27.40 | 26.75 | 27.31 | 27.22 | qfq | 5,256,966 | 142,206,049 | 0.29% |
| 2025-03-03 | 27.89 | 27.94 | 27.01 | 27.23 | 27.14 | qfq | 7,834,350 | 214,590,861 | -3.41% |
| 2025-02-28 | 29.80 | 30.00 | 27.93 | 28.19 | 28.10 | qfq | 12,007,585 | 348,451,869 | -9.15% |
| 2025-02-27 | 29.70 | 31.56 | 28.85 | 31.03 | 30.93 | qfq | 19,361,448 | 586,433,143 | 2.99% |
| 2025-02-26 | 30.75 | 31.30 | 29.46 | 30.13 | 30.03 | qfq | 14,180,331 | 427,228,982 | -0.56% |
| 2025-02-25 | 30.36 | 31.85 | 30.18 | 30.30 | 30.20 | qfq | 20,534,060 | 634,195,000 | -9.63% |
| 2025-02-24 | 33.00 | 34.67 | 32.41 | 33.53 | 33.42 | qfq | 33,605,115 | 1,145,585,633 | 6.38% |
| 2025-02-21 | 28.25 | 31.52 | 28.11 | 31.52 | 31.42 | qfq | 16,929,300 | 511,518,515 | 10.02% |
| 2025-02-20 | 28.08 | 29.58 | 27.65 | 28.65 | 28.56 | qfq | 10,564,550 | 300,263,536 | 2.39% |
| 2025-02-19 | 27.81 | 28.44 | 27.06 | 27.98 | 27.89 | qfq | 8,844,797 | 245,773,852 | -2.10% |
| 2025-02-18 | 28.60 | 29.44 | 27.90 | 28.58 | 28.49 | qfq | 10,508,030 | 302,336,814 | 1.10% |
| 2025-02-17 | 28.60 | 29.16 | 28.08 | 28.27 | 28.18 | qfq | 7,817,300 | 223,523,828 | -1.05% |
| 2025-02-14 | 29.11 | 29.11 | 27.50 | 28.57 | 28.48 | qfq | 7,188,500 | 203,586,093 | -1.86% |
| 2025-02-13 | 28.84 | 30.19 | 28.56 | 29.11 | 29.02 | qfq | 11,631,100 | 343,123,621 | 0.94% |
| 2025-02-12 | 28.15 | 29.17 | 27.83 | 28.84 | 28.75 | qfq | 8,701,900 | 249,964,429 | 1.84% |
| 2025-02-11 | 28.02 | 28.99 | 27.70 | 28.32 | 28.23 | qfq | 8,794,400 | 248,904,475 | -0.56% |
| 2025-02-10 | 27.39 | 28.58 | 27.32 | 28.48 | 28.39 | qfq | 10,094,700 | 282,349,763 | 3.56% |
| 2025-02-07 | 28.11 | 28.49 | 27.28 | 27.50 | 27.41 | qfq | 11,974,232 | 333,329,877 | -3.37% |
| 2025-02-06 | 27.90 | 28.81 | 27.78 | 28.46 | 28.37 | qfq | 8,670,137 | 245,538,653 | 3.94% |
| 2025-02-05 | 27.46 | 28.00 | 27.37 | 27.38 | 27.29 | qfq | 8,343,932 | 230,428,009 | 1.60% |
| 2025-01-27 | 27.31 | 27.70 | 26.73 | 26.95 | 26.86 | qfq | 7,072,800 | 192,268,620 | -0.30% |
| 2025-01-24 | 25.55 | 27.38 | 25.10 | 27.03 | 26.94 | qfq | 10,456,300 | 276,907,319 | 5.71% |
| 2025-01-23 | 25.42 | 25.86 | 25.07 | 25.57 | 25.49 | qfq | 6,399,666 | 163,457,826 | 2.24% |
| 2025-01-22 | 25.50 | 25.93 | 24.86 | 25.01 | 24.93 | qfq | 5,997,100 | 151,423,285 | -3.21% |
| 2025-01-21 | 25.81 | 26.60 | 25.28 | 25.84 | 25.76 | qfq | 7,405,000 | 191,881,543 | 0.94% |
| 2025-01-20 | 26.00 | 26.46 | 25.32 | 25.60 | 25.52 | qfq | 7,743,466 | 201,253,464 | 0.99% |
| 2025-01-17 | 25.33 | 26.17 | 24.88 | 25.35 | 25.27 | qfq | 6,346,260 | 161,427,507 | -0.78% |
| 2025-01-16 | 25.31 | 26.22 | 25.09 | 25.55 | 25.47 | qfq | 7,850,100 | 200,781,983 | 0.51% |
| 2025-01-15 | 25.12 | 26.37 | 24.91 | 25.42 | 25.34 | qfq | 10,183,500 | 259,866,444 | 2.33% |
| 2025-01-14 | 23.77 | 24.88 | 23.71 | 24.84 | 24.76 | qfq | 7,467,047 | 182,312,730 | 6.38% |
| 2025-01-13 | 23.47 | 23.47 | 22.60 | 23.35 | 23.28 | qfq | 4,217,500 | 97,532,365 | -1.68% |
| 2025-01-10 | 24.63 | 25.00 | 23.75 | 23.75 | 23.67 | qfq | 5,513,300 | 134,494,270 | -4.50% |
| 2025-01-09 | 23.66 | 25.36 | 23.50 | 24.87 | 24.79 | qfq | 9,317,701 | 229,910,425 | 3.62% |
| 2025-01-08 | 24.60 | 24.66 | 23.31 | 24.00 | 23.92 | qfq | 7,061,500 | 169,060,404 | -1.36% |
| 2025-01-07 | 23.20 | 24.36 | 22.90 | 24.33 | 24.25 | qfq | 7,307,197 | 172,342,063 | 5.78% |
| 2025-01-06 | 23.38 | 23.89 | 22.22 | 23.00 | 22.93 | qfq | 7,373,900 | 170,371,102 | -1.71% |
| 2025-01-03 | 25.72 | 26.00 | 23.40 | 23.40 | 23.32 | qfq | 9,468,360 | 230,818,380 | -10.00% |
| 2025-01-02 | 26.22 | 26.54 | 25.33 | 26.00 | 25.92 | qfq | 7,944,922 | 207,162,550 | -0.27% |
| 2024-12-31 | 26.98 | 27.45 | 25.36 | 26.07 | 25.99 | qfq | 9,728,937 | 253,907,676 | -3.37% |
| 2024-12-30 | 28.10 | 28.46 | 26.88 | 26.98 | 26.89 | qfq | 12,509,700 | 341,419,831 | -5.96% |
| 2024-12-27 | 28.80 | 29.66 | 28.48 | 28.69 | 28.60 | qfq | 9,746,035 | 281,772,450 | -0.35% |
| 2024-12-26 | 26.61 | 29.57 | 26.61 | 28.79 | 28.70 | qfq | 15,235,185 | 432,751,928 | 6.79% |
| 2024-12-25 | 29.16 | 29.17 | 26.86 | 26.96 | 26.87 | qfq | 15,930,420 | 434,388,138 | -9.65% |
| 2024-12-24 | 29.19 | 31.00 | 29.19 | 29.84 | 29.74 | qfq | 23,570,112 | 696,782,997 | -7.99% |
| 2024-12-23 | 34.66 | 34.66 | 32.43 | 32.43 | 32.33 | qfq | 6,021,300 | 201,114,165 | -9.99% |
| 2024-12-20 | 32.77 | 36.03 | 32.20 | 36.03 | 35.91 | qfq | 20,258,902 | 698,746,432 | 10.02% |
| 2024-12-19 | 31.43 | 34.76 | 31.43 | 32.75 | 32.65 | qfq | 10,158,150 | 335,467,773 | 0.52% |
| 2024-12-18 | 31.20 | 33.58 | 30.52 | 32.58 | 32.48 | qfq | 12,087,273 | 389,875,081 | -0.15% |
| 2024-12-17 | 35.20 | 35.22 | 32.63 | 32.63 | 32.53 | qfq | 16,055,235 | 539,229,353 | -10.01% |
| 2024-12-16 | 34.50 | 37.79 | 33.21 | 36.26 | 36.14 | qfq | 29,485,368 | 1,049,271,929 | 2.66% |
| 2024-12-13 | 32.74 | 36.32 | 32.50 | 35.32 | 35.21 | qfq | 29,527,573 | 1,029,937,559 | 6.97% |
| 2024-12-12 | 34.80 | 35.00 | 32.37 | 33.02 | 32.91 | qfq | 15,562,568 | 520,946,200 | -2.65% |
| 2024-12-11 | 32.00 | 33.95 | 31.93 | 33.92 | 33.81 | qfq | 20,374,515 | 676,823,214 | 4.56% |
| 2024-12-10 | 33.24 | 33.78 | 31.58 | 32.44 | 32.34 | qfq | 20,257,300 | 661,934,138 | 0.03% |
| 2024-12-09 | 33.48 | 34.17 | 31.37 | 32.43 | 32.33 | qfq | 20,643,544 | 667,463,925 | -3.37% |
| 2024-12-06 | 34.07 | 35.68 | 33.23 | 33.56 | 33.45 | qfq | 33,125,597 | 1,132,489,552 | 3.42% |
| 2024-12-05 | 29.71 | 32.45 | 29.71 | 32.45 | 32.35 | qfq | 9,321,418 | 301,260,007 | 10.00% |
| 2024-12-04 | 29.95 | 30.74 | 29.20 | 29.50 | 29.41 | qfq | 8,587,620 | 257,251,370 | -1.90% |
| 2024-12-03 | 29.93 | 30.49 | 29.60 | 30.07 | 29.97 | qfq | 10,680,300 | 321,578,949 | 0.47% |
| 2024-12-02 | 29.94 | 30.62 | 29.55 | 29.93 | 29.83 | qfq | 11,183,900 | 335,313,587 | -0.56% |
| 2024-11-29 | 30.87 | 30.87 | 29.64 | 30.10 | 30.00 | qfq | 14,325,113 | 432,872,526 | -2.90% |
| 2024-11-28 | 30.69 | 31.95 | 29.64 | 31.00 | 30.90 | qfq | 21,366,500 | 656,619,805 | 1.01% |
| 2024-11-27 | 27.54 | 30.69 | 26.22 | 30.69 | 30.59 | qfq | 25,625,661 | 751,655,196 | 10.00% |
| 2024-11-26 | 27.00 | 28.75 | 26.64 | 27.90 | 27.81 | qfq | 14,737,100 | 412,266,123 | 1.90% |
| 2024-11-25 | 26.60 | 27.50 | 25.00 | 27.38 | 27.29 | qfq | 14,568,409 | 381,690,225 | 3.24% |
| 2024-11-22 | 28.00 | 28.95 | 26.49 | 26.52 | 26.43 | qfq | 13,909,130 | 386,708,834 | -5.99% |
| 2024-11-21 | 27.90 | 29.49 | 27.88 | 28.21 | 28.12 | qfq | 13,822,451 | 392,599,095 | -1.23% |
| 2024-11-20 | 27.18 | 28.95 | 26.74 | 28.56 | 28.47 | qfq | 16,855,642 | 471,348,956 | 5.12% |
| 2024-11-19 | 26.61 | 27.60 | 26.61 | 27.17 | 27.08 | qfq | 20,207,210 | 544,008,563 | -8.12% |
| 2024-11-18 | 31.87 | 31.87 | 29.57 | 29.57 | 29.48 | qfq | 8,966,800 | 271,168,912 | -10.01% |
| 2024-11-15 | 32.00 | 34.47 | 32.00 | 32.86 | 32.75 | qfq | 29,150,581 | 988,961,383 | 4.85% |
| 2024-11-14 | 32.06 | 34.20 | 31.31 | 31.34 | 31.24 | qfq | 13,403,298 | 434,007,068 | -4.13% |
| 2024-11-13 | 32.09 | 33.16 | 31.00 | 32.69 | 32.59 | qfq | 17,270,921 | 558,284,381 | 2.93% |
| 2024-11-12 | 34.03 | 34.60 | 31.31 | 31.76 | 31.66 | qfq | 18,708,446 | 615,153,668 | -4.88% |
| 2024-11-11 | 30.00 | 33.39 | 29.85 | 33.39 | 33.28 | qfq | 20,216,278 | 652,160,219 | 10.02% |
| 2024-11-08 | 30.91 | 31.50 | 30.18 | 30.35 | 30.25 | qfq | 8,972,671 | 275,752,738 | -0.69% |
| 2024-11-07 | 29.77 | 31.20 | 29.21 | 30.56 | 30.46 | qfq | 9,538,940 | 290,182,431 | 1.53% |
| 2024-11-06 | 31.01 | 31.75 | 29.82 | 30.10 | 30.00 | qfq | 13,332,530 | 409,746,404 | -4.72% |
| 2024-11-05 | 30.70 | 32.19 | 29.49 | 31.59 | 31.49 | qfq | 13,200,700 | 406,703,179 | 5.34% |
| 2024-11-04 | 28.85 | 30.48 | 28.80 | 29.99 | 29.89 | qfq | 9,426,160 | 279,683,862 | 5.52% |
| 2024-11-01 | 30.70 | 30.70 | 28.35 | 28.42 | 28.33 | qfq | 11,219,702 | 326,591,801 | -8.88% |
| 2024-10-31 | 30.94 | 31.60 | 30.51 | 31.19 | 31.09 | qfq | 11,211,347 | 348,217,525 | 2.33% |
| 2024-10-30 | 30.00 | 30.95 | 29.56 | 30.48 | 30.38 | qfq | 9,714,200 | 294,791,115 | -0.20% |
| 2024-10-29 | 32.21 | 33.20 | 30.43 | 30.54 | 30.44 | qfq | 16,334,977 | 511,028,244 | -3.05% |
| 2024-10-28 | 31.39 | 33.51 | 30.76 | 31.50 | 31.40 | qfq | 21,997,467 | 705,602,584 | -0.66% |
| 2024-10-25 | 29.00 | 31.71 | 29.00 | 31.71 | 31.61 | qfq | 23,656,788 | 724,582,607 | 9.99% |
| 2024-10-24 | 29.40 | 30.08 | 28.38 | 28.83 | 28.74 | qfq | 16,371,192 | 474,125,948 | -5.51% |
| 2024-10-23 | 31.80 | 33.11 | 29.77 | 30.51 | 30.41 | qfq | 25,403,613 | 792,003,705 | -2.71% |
| 2024-10-22 | 27.92 | 31.36 | 27.92 | 31.36 | 31.26 | qfq | 15,229,142 | 464,529,959 | 10.00% |
| 2024-10-21 | 27.00 | 29.20 | 27.00 | 28.51 | 28.42 | qfq | 20,704,752 | 589,895,938 | 3.22% |
| 2024-10-18 | 28.05 | 28.24 | 26.80 | 27.62 | 27.53 | qfq | 27,422,223 | 756,054,805 | -0.18% |
| 2024-10-17 | 25.40 | 27.67 | 25.40 | 27.67 | 27.58 | qfq | 18,645,023 | 510,994,639 | 10.02% |
| 2024-10-16 | 24.16 | 25.72 | 24.08 | 25.15 | 25.07 | qfq | 9,795,653 | 246,665,848 | 1.62% |
| 2024-10-15 | 23.84 | 25.75 | 23.84 | 24.75 | 24.67 | qfq | 11,297,030 | 282,654,396 | 2.44% |
| 2024-10-14 | 23.01 | 24.30 | 22.94 | 24.16 | 24.08 | qfq | 8,046,538 | 190,526,725 | 5.50% |
| 2024-10-11 | 24.26 | 24.60 | 22.80 | 22.90 | 22.83 | qfq | 7,573,410 | 178,197,926 | -7.29% |
| 2024-10-10 | 24.87 | 25.50 | 23.50 | 24.70 | 24.62 | qfq | 9,174,607 | 226,692,274 | -0.76% |
| 2024-10-09 | 26.58 | 26.58 | 24.89 | 24.89 | 24.81 | qfq | 11,738,088 | 298,030,594 | -10.01% |
| 2024-10-08 | 29.25 | 29.25 | 25.08 | 27.66 | 27.57 | qfq | 22,604,490 | 616,840,903 | 3.87% |
| 2024-09-30 | 25.17 | 26.78 | 24.16 | 26.63 | 26.54 | qfq | 21,653,390 | 557,775,864 | 8.34% |
| 2024-09-27 | 23.60 | 24.89 | 23.46 | 24.58 | 24.50 | qfq | 11,473,458 | 275,914,672 | 4.77% |
| 2024-09-26 | 22.60 | 23.64 | 22.41 | 23.46 | 23.38 | qfq | 19,754,800 | 458,506,602 | 1.51% |
| 2024-09-25 | 22.70 | 23.60 | 22.60 | 23.11 | 23.04 | qfq | 25,174,100 | 586,400,004 | 7.74% |
| 2024-09-24 | 20.52 | 21.58 | 20.52 | 21.45 | 21.38 | qfq | 10,323,297 | 217,493,464 | 4.63% |
| 2024-09-23 | 20.64 | 20.87 | 20.45 | 20.50 | 20.43 | qfq | 5,820,767 | 120,044,923 | -1.35% |
| 2024-09-20 | 21.19 | 21.25 | 20.63 | 20.78 | 20.71 | qfq | 6,535,021 | 136,674,041 | -1.93% |
| 2024-09-19 | 21.00 | 21.33 | 20.51 | 21.19 | 21.12 | qfq | 7,840,900 | 165,001,795 | 1.73% |
| 2024-09-18 | 21.07 | 21.25 | 20.52 | 20.83 | 20.76 | qfq | 9,590,100 | 200,239,384 | -3.12% |
| 2024-09-13 | 20.91 | 22.05 | 20.17 | 21.50 | 21.43 | qfq | 16,133,900 | 338,338,989 | 1.27% |
| 2024-09-12 | 20.78 | 22.67 | 20.78 | 21.23 | 21.16 | qfq | 15,972,067 | 348,981,726 | 3.01% |
| 2024-09-11 | 20.26 | 21.30 | 19.88 | 20.61 | 20.54 | qfq | 10,707,100 | 222,705,711 | 2.03% |
| 2024-09-10 | 19.97 | 20.29 | 19.61 | 20.20 | 20.14 | qfq | 3,056,900 | 61,118,215 | 1.10% |
| 2024-09-09 | 19.66 | 20.10 | 19.46 | 19.98 | 19.92 | qfq | 2,866,860 | 56,968,098 | 0.91% |
| 2024-09-06 | 20.33 | 20.46 | 19.80 | 19.80 | 19.74 | qfq | 3,981,600 | 79,646,535 | -2.89% |
| 2024-09-05 | 20.15 | 20.70 | 20.04 | 20.39 | 20.32 | qfq | 4,845,600 | 98,836,835 | 1.44% |
| 2024-09-04 | 19.98 | 20.29 | 19.88 | 20.10 | 20.04 | qfq | 3,283,000 | 65,873,493 | -0.35% |
| 2024-09-03 | 19.98 | 20.59 | 19.72 | 20.17 | 20.11 | qfq | 4,337,230 | 87,650,663 | 1.82% |
| 2024-09-02 | 20.14 | 20.45 | 19.77 | 19.81 | 19.75 | qfq | 4,457,400 | 89,388,342 | -2.08% |
| 2024-08-30 | 19.58 | 20.64 | 19.54 | 20.23 | 20.17 | qfq | 7,075,730 | 142,890,055 | 3.64% |
| 2024-08-29 | 19.29 | 19.62 | 18.90 | 19.52 | 19.46 | qfq | 3,846,410 | 74,352,102 | 0.93% |
| 2024-08-28 | 19.23 | 19.49 | 18.81 | 19.34 | 19.28 | qfq | 3,146,300 | 60,468,441 | 0.52% |
| 2024-08-27 | 19.68 | 19.94 | 19.21 | 19.24 | 19.18 | qfq | 3,503,800 | 68,542,450 | -2.98% |
| 2024-08-26 | 19.50 | 20.00 | 19.15 | 19.83 | 19.77 | qfq | 4,407,310 | 86,558,224 | 2.22% |
| 2024-08-23 | 19.68 | 19.92 | 19.18 | 19.40 | 19.34 | qfq | 4,623,200 | 90,049,560 | -2.61% |
| 2024-08-22 | 20.55 | 21.00 | 19.86 | 19.92 | 19.86 | qfq | 6,248,400 | 126,560,300 | -3.11% |
| 2024-08-21 | 21.02 | 21.49 | 20.51 | 20.56 | 20.49 | qfq | 7,798,444 | 162,705,271 | -4.19% |
| 2024-08-20 | 21.15 | 21.90 | 20.90 | 21.46 | 21.39 | qfq | 9,517,200 | 203,489,656 | 0.75% |
| 2024-08-19 | 21.19 | 21.89 | 20.95 | 21.30 | 21.23 | qfq | 7,290,344 | 155,630,215 | 0.28% |
| 2024-08-16 | 21.88 | 22.10 | 21.22 | 21.24 | 21.17 | qfq | 10,439,844 | 225,281,620 | -3.41% |
| 2024-08-15 | 20.50 | 22.99 | 20.50 | 21.99 | 21.92 | qfq | 15,965,144 | 353,259,999 | 5.22% |
| 2024-08-14 | 20.53 | 21.26 | 20.46 | 20.90 | 20.83 | qfq | 6,272,100 | 131,094,722 | 1.60% |
| 2024-08-13 | 20.25 | 20.59 | 20.02 | 20.57 | 20.50 | qfq | 3,539,000 | 71,966,002 | 1.03% |
| 2024-08-12 | 20.75 | 20.86 | 20.20 | 20.36 | 20.29 | qfq | 4,871,400 | 99,722,855 | -2.72% |
| 2024-08-09 | 21.60 | 21.65 | 20.92 | 20.93 | 20.86 | qfq | 5,690,930 | 120,604,719 | -3.33% |
| 2024-08-08 | 21.51 | 22.07 | 20.92 | 21.65 | 21.58 | qfq | 7,222,600 | 155,081,750 | 0.37% |
| 2024-08-07 | 22.06 | 22.18 | 21.45 | 21.57 | 21.50 | qfq | 7,378,200 | 160,483,186 | -3.01% |
| 2024-08-06 | 22.17 | 22.60 | 21.70 | 22.24 | 22.17 | qfq | 9,170,660 | 201,992,109 | 1.83% |
| 2024-08-05 | 22.05 | 23.68 | 21.80 | 21.84 | 21.77 | qfq | 13,305,700 | 302,470,398 | -3.53% |
| 2024-08-02 | 21.87 | 24.00 | 21.78 | 22.64 | 22.57 | qfq | 18,776,500 | 428,739,303 | 3.14% |
| 2024-08-01 | 23.00 | 23.00 | 21.88 | 21.95 | 21.88 | qfq | 15,199,489 | 337,186,069 | -1.70% |
| 2024-07-31 | 20.47 | 22.33 | 20.46 | 22.33 | 22.26 | qfq | 4,854,200 | 106,758,597 | 10.00% |
| 2024-07-30 | 20.25 | 20.50 | 20.11 | 20.30 | 20.23 | qfq | 3,403,300 | 69,167,162 | -0.83% |
| 2024-07-29 | 20.37 | 20.58 | 19.85 | 20.47 | 20.40 | qfq | 5,034,600 | 102,054,037 | 0.49% |
| 2024-07-26 | 19.47 | 20.95 | 19.41 | 20.37 | 20.30 | qfq | 7,336,900 | 147,977,361 | 4.62% |
| 2024-07-25 | 19.37 | 19.83 | 18.98 | 19.47 | 19.41 | qfq | 3,614,500 | 70,412,200 | 0.57% |
| 2024-07-24 | 19.79 | 20.07 | 19.33 | 19.36 | 19.30 | qfq | 3,664,000 | 71,851,838 | -2.22% |
| 2024-07-23 | 20.30 | 20.61 | 19.80 | 19.80 | 19.74 | qfq | 3,926,300 | 79,436,723 | -2.37% |
| 2024-07-22 | 19.77 | 20.40 | 19.71 | 20.28 | 20.21 | qfq | 5,021,279 | 101,039,550 | 1.30% |
| 2024-07-19 | 19.70 | 20.56 | 19.62 | 20.02 | 19.96 | qfq | 5,931,600 | 119,582,488 | 1.73% |
| 2024-07-18 | 19.82 | 20.00 | 19.18 | 19.68 | 19.62 | qfq | 5,588,500 | 108,829,219 | -2.19% |
| 2024-07-17 | 20.48 | 20.93 | 20.10 | 20.12 | 20.06 | qfq | 5,468,800 | 112,272,833 | -1.76% |
| 2024-07-16 | 20.52 | 20.67 | 19.80 | 20.48 | 20.41 | qfq | 5,521,400 | 112,361,672 | -1.63% |
| 2024-07-15 | 20.37 | 21.24 | 20.05 | 20.82 | 20.75 | qfq | 8,202,900 | 170,653,204 | 1.26% |
| 2024-07-12 | 20.72 | 21.06 | 20.38 | 20.56 | 20.49 | qfq | 4,891,000 | 101,114,855 | -0.77% |
| 2024-07-11 | 20.30 | 20.84 | 20.05 | 20.72 | 20.65 | qfq | 6,613,300 | 135,478,032 | 3.96% |
| 2024-07-10 | 20.15 | 20.60 | 19.66 | 19.93 | 19.87 | qfq | 5,294,921 | 106,513,017 | -2.78% |
| 2024-07-09 | 20.13 | 20.63 | 19.49 | 20.50 | 20.43 | qfq | 7,501,521 | 150,599,697 | 1.84% |
| 2024-07-08 | 20.99 | 21.04 | 20.10 | 20.13 | 20.07 | qfq | 6,150,636 | 124,949,380 | -4.33% |
| 2024-07-05 | 20.65 | 21.47 | 20.16 | 21.04 | 20.97 | qfq | 8,183,033 | 171,260,758 | 1.20% |
| 2024-07-04 | 21.65 | 21.71 | 20.65 | 20.79 | 20.72 | qfq | 7,226,374 | 151,640,225 | -3.97% |
| 2024-07-03 | 22.70 | 22.79 | 21.56 | 21.65 | 21.58 | qfq | 6,907,430 | 151,391,755 | -3.99% |
| 2024-07-02 | 22.50 | 23.18 | 22.43 | 22.55 | 22.48 | qfq | 10,185,800 | 232,281,888 | 1.08% |
| 2024-07-01 | 22.41 | 22.43 | 21.84 | 22.31 | 22.24 | qfq | 7,337,810 | 162,363,261 | -0.76% |
| 2024-06-28 | 22.89 | 23.30 | 22.36 | 22.48 | 22.41 | qfq | 13,524,160 | 307,908,732 | -2.77% |
| 2024-06-27 | 22.91 | 24.22 | 22.89 | 23.12 | 23.05 | qfq | 20,761,210 | 488,375,078 | 1.90% |
| 2024-06-26 | 20.70 | 22.69 | 20.48 | 22.69 | 22.62 | qfq | 14,994,940 | 330,619,746 | 9.99% |
| 2024-06-25 | 20.99 | 21.19 | 20.41 | 20.63 | 20.56 | qfq | 4,161,300 | 86,292,477 | 0.00% |
| 2024-06-24 | 21.72 | 21.72 | 20.55 | 20.63 | 20.56 | qfq | 5,486,530 | 114,687,762 | -5.58% |
| 2024-06-21 | 22.12 | 22.15 | 21.37 | 21.85 | 21.78 | qfq | 4,102,730 | 89,565,238 | 0.00% |
| 2024-06-20 | 22.90 | 22.93 | 21.85 | 21.85 | 21.78 | qfq | 5,699,982 | 126,609,127 | -4.79% |
| 2024-06-19 | 23.45 | 23.48 | 22.94 | 22.95 | 22.88 | qfq | 3,912,630 | 90,527,364 | -1.59% |
| 2024-06-18 | 23.49 | 23.68 | 23.14 | 23.32 | 23.25 | qfq | 4,367,600 | 102,204,660 | 0.09% |
| 2024-06-17 | 23.60 | 23.61 | 23.00 | 23.30 | 23.23 | qfq | 5,518,701 | 128,666,643 | -2.31% |
| 2024-06-14 | 23.86 | 24.35 | 23.44 | 23.85 | 23.77 | qfq | 6,881,330 | 163,793,043 | 1.15% |
| 2024-06-13 | 23.68 | 23.99 | 23.38 | 23.58 | 23.50 | qfq | 6,102,930 | 144,176,919 | -0.51% |
| 2024-06-12 | 22.52 | 23.88 | 22.51 | 23.70 | 23.62 | qfq | 10,084,422 | 234,846,083 | 5.71% |
| 2024-06-11 | 22.48 | 22.55 | 21.60 | 22.42 | 22.35 | qfq | 4,719,282 | 104,783,925 | -0.58% |
| 2024-06-07 | 22.20 | 22.76 | 21.83 | 22.55 | 22.48 | qfq | 7,714,300 | 172,221,482 | 2.78% |
| 2024-06-06 | 23.00 | 23.53 | 21.70 | 21.94 | 21.87 | qfq | 10,661,926 | 237,484,226 | -5.55% |
| 2024-06-05 | 24.10 | 24.10 | 23.19 | 23.23 | 23.16 | qfq | 8,908,043 | 209,449,956 | -5.03% |
| 2024-06-04 | 25.56 | 25.60 | 24.17 | 24.46 | 24.38 | qfq | 9,660,645 | 239,720,453 | -5.56% |
| 2024-06-03 | 25.16 | 27.15 | 24.94 | 25.90 | 25.82 | qfq | 10,459,069 | 273,278,215 | 2.01% |
| 2024-05-31 | 25.35 | 25.78 | 25.18 | 25.39 | 25.31 | qfq | 6,987,300 | 177,770,467 | -1.70% |
| 2024-05-30 | 24.90 | 26.59 | 24.39 | 25.83 | 25.75 | qfq | 11,186,863 | 288,292,384 | 3.44% |
| 2024-05-29 | 24.70 | 25.34 | 24.62 | 24.97 | 24.89 | qfq | 5,635,900 | 140,846,205 | 0.69% |
| 2024-05-28 | 25.67 | 25.70 | 24.71 | 24.80 | 24.72 | qfq | 7,726,300 | 193,841,988 | -4.28% |
| 2024-05-27 | 25.87 | 26.42 | 25.01 | 25.91 | 25.83 | qfq | 7,298,400 | 186,000,023 | -0.99% |
| 2024-05-24 | 27.32 | 27.99 | 26.14 | 26.17 | 26.09 | qfq | 9,613,881 | 258,110,628 | -5.01% |
| 2024-05-23 | 29.00 | 29.30 | 27.19 | 27.55 | 27.46 | qfq | 13,956,245 | 392,227,518 | -6.29% |
| 2024-05-22 | 27.85 | 29.40 | 27.29 | 29.40 | 29.31 | qfq | 17,696,060 | 506,116,609 | 5.04% |
| 2024-05-21 | 27.80 | 28.65 | 27.50 | 27.99 | 27.90 | qfq | 11,192,618 | 313,691,424 | 0.39% |
| 2024-05-20 | 27.32 | 28.32 | 26.65 | 27.88 | 27.79 | qfq | 9,043,900 | 250,263,009 | 1.05% |
| 2024-05-17 | 27.90 | 27.99 | 27.32 | 27.59 | 27.50 | qfq | 8,604,082 | 237,074,180 | -1.81% |
| 2024-05-16 | 27.87 | 28.50 | 27.85 | 28.10 | 28.01 | qfq | 8,261,402 | 232,572,514 | 1.33% |
| 2024-05-15 | 28.39 | 28.55 | 27.70 | 27.73 | 27.64 | qfq | 8,761,282 | 245,095,155 | -2.94% |
| 2024-05-14 | 29.31 | 29.85 | 28.00 | 28.57 | 28.48 | qfq | 10,440,900 | 300,844,373 | 0.42% |
| 2024-05-13 | 28.71 | 29.20 | 27.82 | 28.45 | 28.36 | qfq | 8,062,550 | 228,867,617 | -2.43% |
| 2024-05-10 | 30.32 | 30.68 | 28.83 | 29.16 | 29.07 | qfq | 10,365,982 | 305,138,381 | -3.98% |
| 2024-05-09 | 30.20 | 30.74 | 30.05 | 30.37 | 30.27 | qfq | 8,907,482 | 270,606,192 | -0.49% |
| 2024-05-08 | 31.00 | 31.39 | 29.90 | 30.52 | 30.42 | qfq | 17,448,451 | 530,694,930 | -4.83% |
| 2024-05-07 | 33.07 | 34.58 | 31.75 | 32.07 | 31.97 | qfq | 20,430,751 | 677,567,547 | -3.02% |
| 2024-05-06 | 31.50 | 34.05 | 31.36 | 33.07 | 32.96 | qfq | 18,902,939 | 624,105,649 | 4.92% |
| 2024-04-30 | 30.60 | 32.86 | 30.60 | 31.52 | 31.42 | qfq | 18,772,358 | 595,797,000 | 2.37% |
| 2024-04-29 | 30.00 | 32.31 | 29.52 | 30.79 | 30.69 | qfq | 24,060,260 | 738,721,204 | 4.37% |
| 2024-04-26 | 27.47 | 30.44 | 27.31 | 29.50 | 29.41 | qfq | 23,993,900 | 704,796,248 | 6.61% |
| 2024-04-25 | 27.80 | 28.48 | 27.14 | 27.67 | 27.58 | qfq | 13,159,589 | 364,835,850 | -1.35% |
| 2024-04-24 | 26.97 | 28.46 | 26.43 | 28.05 | 27.96 | qfq | 13,271,739 | 367,533,212 | 4.00% |
| 2024-04-23 | 26.47 | 27.63 | 26.33 | 26.97 | 26.88 | qfq | 13,148,659 | 356,565,969 | 3.85% |
| 2024-04-22 | 26.91 | 27.18 | 25.61 | 25.97 | 25.89 | qfq | 10,737,239 | 280,989,038 | -5.12% |
| 2024-04-19 | 28.90 | 29.01 | 27.24 | 27.37 | 27.28 | qfq | 13,275,809 | 371,403,713 | -5.29% |
| 2024-04-18 | 27.87 | 30.68 | 27.01 | 28.90 | 28.81 | qfq | 17,986,609 | 514,392,099 | 1.90% |
| 2024-04-17 | 26.56 | 28.81 | 26.51 | 28.36 | 28.27 | qfq | 15,856,010 | 445,675,151 | 5.43% |
| 2024-04-16 | 26.90 | 28.27 | 26.90 | 26.90 | 26.81 | qfq | 6,591,130 | 178,951,730 | -10.00% |
| 2024-04-15 | 31.78 | 32.74 | 29.89 | 29.89 | 29.79 | qfq | 17,528,432 | 542,714,740 | -10.00% |
| 2024-04-12 | 32.20 | 34.17 | 32.00 | 33.21 | 33.10 | qfq | 26,850,692 | 881,362,168 | 0.09% |
| 2024-04-11 | 29.89 | 33.18 | 29.89 | 33.18 | 33.07 | qfq | 19,754,500 | 645,243,390 | 10.01% |
| 2024-04-10 | 30.61 | 31.08 | 29.83 | 30.16 | 30.06 | qfq | 12,096,330 | 365,202,060 | -2.55% |
| 2024-04-09 | 31.80 | 31.90 | 30.75 | 30.95 | 30.85 | qfq | 13,512,900 | 419,461,616 | -2.80% |
| 2024-04-08 | 32.13 | 33.05 | 31.05 | 31.84 | 31.74 | qfq | 17,805,730 | 571,042,297 | -1.88% |
| 2024-04-03 | 34.00 | 34.47 | 32.33 | 32.45 | 32.35 | qfq | 22,724,299 | 756,096,473 | -8.57% |
| 2024-04-02 | 38.45 | 38.45 | 35.49 | 35.49 | 35.38 | qfq | 22,877,309 | 835,897,096 | -9.99% |
| 2024-04-01 | 40.39 | 41.18 | 37.83 | 39.43 | 39.30 | qfq | 26,844,525 | 1,062,013,499 | -1.38% |
| 2024-03-29 | 43.20 | 43.97 | 39.00 | 39.98 | 39.85 | qfq | 30,993,807 | 1,263,743,389 | -7.02% |
| 2024-03-28 | 40.05 | 44.88 | 39.20 | 43.00 | 42.86 | qfq | 41,118,939 | 1,722,146,164 | 4.83% |
| 2024-03-27 | 39.85 | 41.02 | 37.29 | 41.02 | 40.89 | qfq | 43,905,448 | 1,750,883,375 | 10.00% |
| 2024-03-26 | 37.00 | 40.85 | 34.50 | 37.29 | 37.17 | qfq | 38,233,320 | 1,432,444,801 | -2.71% |
| 2024-03-25 | 43.00 | 43.00 | 38.33 | 38.33 | 38.21 | qfq | 30,985,924 | 1,222,670,403 | -10.00% |
| 2024-03-22 | 39.41 | 42.59 | 38.99 | 42.59 | 42.45 | qfq | 36,934,872 | 1,547,287,466 | 9.99% |
| 2024-03-21 | 38.72 | 38.72 | 38.72 | 38.72 | 38.60 | qfq | 2,285,100 | 88,479,072 | 10.00% |
| 2024-03-20 | 31.50 | 35.20 | 31.50 | 35.20 | 35.09 | qfq | 34,526,829 | 1,190,667,517 | 10.00% |
| 2024-03-19 | 31.64 | 35.10 | 31.61 | 32.00 | 31.90 | qfq | 25,496,829 | 840,808,309 | -0.06% |
| 2024-03-18 | 31.12 | 32.59 | 30.43 | 32.02 | 31.92 | qfq | 22,888,500 | 725,068,532 | 2.89% |
| 2024-03-15 | 31.00 | 31.92 | 30.45 | 31.12 | 31.02 | qfq | 22,263,148 | 694,451,946 | -3.89% |
| 2024-03-14 | 30.23 | 33.74 | 29.35 | 32.38 | 32.28 | qfq | 39,946,055 | 1,243,855,681 | 5.58% |
| 2024-03-13 | 27.76 | 30.67 | 27.39 | 30.67 | 30.57 | qfq | 25,458,640 | 750,821,923 | 10.01% |
| 2024-03-12 | 28.95 | 29.77 | 27.85 | 27.88 | 27.79 | qfq | 22,954,490 | 660,115,440 | -3.36% |
| 2024-03-11 | 27.10 | 29.66 | 26.68 | 28.85 | 28.76 | qfq | 24,885,860 | 709,416,907 | 3.22% |
| 2024-03-08 | 27.87 | 28.26 | 26.11 | 27.95 | 27.86 | qfq | 26,336,040 | 711,601,449 | 2.57% |
| 2024-03-07 | 29.97 | 30.56 | 27.25 | 27.25 | 27.16 | qfq | 34,140,951 | 977,034,238 | -10.01% |
| 2024-03-06 | 30.20 | 32.92 | 29.04 | 30.28 | 30.18 | qfq | 41,183,723 | 1,277,993,609 | 1.17% |
| 2024-03-05 | 28.21 | 29.93 | 28.21 | 29.93 | 29.83 | qfq | 24,574,070 | 719,820,560 | 10.00% |
| 2024-03-04 | 25.00 | 27.21 | 25.00 | 27.21 | 27.12 | qfq | 25,657,733 | 675,003,985 | 9.98% |
| 2024-03-01 | 24.27 | 25.56 | 23.67 | 24.74 | 24.66 | qfq | 20,354,202 | 497,787,235 | 1.31% |
| 2024-02-29 | 22.55 | 24.68 | 22.55 | 24.42 | 24.34 | qfq | 19,136,477 | 461,327,274 | 1.71% |
| 2024-02-28 | 26.20 | 27.08 | 24.01 | 24.01 | 23.93 | qfq | 22,143,363 | 572,920,970 | -10.01% |
| 2024-02-27 | 25.20 | 27.88 | 24.60 | 26.68 | 26.59 | qfq | 28,653,081 | 749,918,870 | 0.04% |
| 2024-02-26 | 23.20 | 26.80 | 22.80 | 26.67 | 26.58 | qfq | 31,065,775 | 749,617,298 | 9.48% |
| 2024-02-23 | 21.88 | 24.70 | 21.62 | 24.36 | 24.28 | qfq | 33,479,333 | 782,031,215 | 8.51% |
| 2024-02-22 | 20.81 | 23.00 | 20.81 | 22.45 | 22.38 | qfq | 29,620,184 | 642,352,664 | 7.31% |
| 2024-02-21 | 20.80 | 22.45 | 19.37 | 20.92 | 20.85 | qfq | 34,837,493 | 731,798,780 | 0.63% |
| 2024-02-20 | 20.00 | 20.79 | 19.80 | 20.79 | 20.72 | qfq | 6,883,461 | 140,995,886 | 10.00% |
| 2024-02-19 | 18.00 | 18.90 | 17.55 | 18.90 | 18.84 | qfq | 14,889,780 | 273,120,749 | 10.01% |
| 2024-02-08 | 16.21 | 17.79 | 15.52 | 17.18 | 17.12 | qfq | 21,911,627 | 361,794,680 | -0.35% |
| 2024-02-07 | 19.10 | 19.12 | 17.24 | 17.24 | 17.18 | qfq | 19,340,971 | 340,256,065 | -10.02% |
| 2024-02-06 | 19.16 | 19.99 | 19.16 | 19.16 | 19.10 | qfq | 17,624,230 | 341,024,714 | -10.00% |
| 2024-02-05 | 21.83 | 22.20 | 21.29 | 21.29 | 21.22 | qfq | 1,941,000 | 41,697,696 | -10.02% |
| 2024-02-02 | 23.68 | 26.10 | 23.66 | 23.66 | 23.58 | qfq | 19,778,500 | 482,790,673 | -10.00% |
| 2024-02-01 | 29.00 | 29.16 | 26.29 | 26.29 | 26.21 | qfq | 30,128,158 | 821,982,652 | -10.00% |
| 2024-01-31 | 26.76 | 29.21 | 25.83 | 29.21 | 29.12 | qfq | 25,444,568 | 708,654,864 | 10.02% |
| 2024-01-30 | 24.50 | 26.55 | 23.73 | 26.55 | 26.46 | qfq | 10,375,609 | 266,956,088 | 9.98% |
| 2024-01-29 | 25.51 | 25.68 | 24.11 | 24.14 | 24.06 | qfq | 10,876,860 | 269,118,015 | -3.90% |
| 2024-01-26 | 25.95 | 26.80 | 25.11 | 25.12 | 25.04 | qfq | 21,079,630 | 544,987,045 | -2.48% |
| 2024-01-25 | 23.46 | 25.76 | 23.26 | 25.76 | 25.68 | qfq | 12,436,300 | 308,846,965 | 9.99% |
| 2024-01-24 | 23.50 | 23.60 | 22.63 | 23.42 | 23.34 | qfq | 6,422,816 | 148,563,789 | 0.17% |
| 2024-01-23 | 23.64 | 23.98 | 22.89 | 23.38 | 23.31 | qfq | 6,637,600 | 154,896,423 | 0.43% |
| 2024-01-22 | 24.75 | 25.43 | 23.20 | 23.28 | 23.21 | qfq | 9,509,440 | 230,849,050 | -7.29% |
| 2024-01-19 | 24.99 | 25.95 | 24.92 | 25.11 | 25.03 | qfq | 10,787,600 | 273,723,481 | 1.45% |
| 2024-01-18 | 24.86 | 25.21 | 24.00 | 24.75 | 24.67 | qfq | 7,636,220 | 186,865,945 | -0.92% |
| 2024-01-17 | 25.22 | 25.68 | 24.97 | 24.98 | 24.90 | qfq | 6,810,010 | 172,232,821 | -1.19% |
| 2024-01-16 | 25.32 | 25.62 | 24.86 | 25.28 | 25.20 | qfq | 6,738,300 | 169,300,160 | -0.16% |
| 2024-01-15 | 25.40 | 25.79 | 24.89 | 25.32 | 25.24 | qfq | 6,233,600 | 158,483,972 | -0.12% |
| 2024-01-12 | 25.98 | 26.38 | 25.29 | 25.35 | 25.27 | qfq | 9,423,400 | 241,437,474 | -2.91% |
| 2024-01-11 | 25.57 | 26.26 | 25.57 | 26.11 | 26.03 | qfq | 10,649,900 | 276,756,990 | 2.63% |
| 2024-01-10 | 26.70 | 26.78 | 25.12 | 25.44 | 25.36 | qfq | 13,666,900 | 349,759,091 | -4.72% |
| 2024-01-09 | 27.32 | 27.58 | 25.93 | 26.70 | 26.61 | qfq | 21,601,430 | 577,950,323 | -3.19% |
| 2024-01-08 | 26.00 | 28.55 | 25.98 | 27.58 | 27.49 | qfq | 30,596,805 | 845,902,861 | 6.28% |
| 2024-01-05 | 26.98 | 27.10 | 25.85 | 25.95 | 25.87 | qfq | 11,172,557 | 293,685,372 | -4.42% |
| 2024-01-04 | 26.80 | 27.30 | 26.03 | 27.15 | 27.06 | qfq | 11,523,057 | 308,809,817 | 0.97% |
| 2024-01-03 | 27.28 | 27.63 | 26.17 | 26.89 | 26.80 | qfq | 12,496,980 | 335,983,211 | -1.32% |
| 2024-01-02 | 28.20 | 28.55 | 26.96 | 27.25 | 27.16 | qfq | 13,839,730 | 382,629,176 | -2.82% |
| 2023-12-29 | 27.49 | 28.40 | 27.46 | 28.04 | 27.95 | qfq | 15,810,326 | 442,265,838 | 2.00% |
| 2023-12-28 | 27.95 | 28.30 | 27.22 | 27.49 | 27.40 | qfq | 18,230,172 | 504,713,667 | -1.47% |
| 2023-12-27 | 29.86 | 29.91 | 27.46 | 27.90 | 27.81 | qfq | 22,515,480 | 632,948,789 | -8.49% |
| 2023-12-26 | 29.27 | 30.95 | 28.80 | 30.49 | 30.39 | qfq | 27,214,540 | 812,957,969 | 3.53% |
| 2023-12-25 | 29.58 | 30.88 | 29.45 | 29.45 | 29.36 | qfq | 29,820,708 | 886,656,212 | -9.99% |
| 2023-12-22 | 35.52 | 37.70 | 32.72 | 32.72 | 32.62 | qfq | 24,269,615 | 846,561,285 | -10.01% |
| 2023-12-21 | 38.00 | 39.36 | 36.22 | 36.36 | 36.24 | qfq | 27,537,585 | 1,027,190,245 | -7.72% |
| 2023-12-20 | 42.32 | 42.89 | 38.09 | 39.40 | 39.27 | qfq | 37,668,019 | 1,504,199,605 | -6.90% |
| 2023-12-19 | 40.43 | 42.32 | 39.03 | 42.32 | 42.18 | qfq | 42,737,709 | 1,765,937,459 | 10.01% |
| 2023-12-18 | 38.47 | 38.47 | 38.47 | 38.47 | 38.35 | qfq | 2,747,490 | 105,695,940 | 10.01% |
| 2023-12-15 | 31.11 | 34.97 | 31.11 | 34.97 | 34.86 | qfq | 15,179,430 | 520,543,836 | 10.00% |
| 2023-12-14 | 34.98 | 36.30 | 31.75 | 31.79 | 31.69 | qfq | 33,085,010 | 1,108,234,358 | -9.89% |
| 2023-12-13 | 34.50 | 37.20 | 33.21 | 35.28 | 35.17 | qfq | 35,193,157 | 1,239,155,888 | 1.97% |
| 2023-12-12 | 33.30 | 35.22 | 32.15 | 34.60 | 34.49 | qfq | 32,878,661 | 1,112,482,246 | 6.76% |
| 2023-12-11 | 31.27 | 33.50 | 31.00 | 32.41 | 32.31 | qfq | 26,098,292 | 847,045,064 | -0.80% |
| 2023-12-08 | 32.67 | 33.85 | 32.67 | 32.67 | 32.57 | qfq | 22,530,719 | 740,577,049 | -10.00% |
| 2023-12-07 | 33.00 | 36.30 | 33.00 | 36.30 | 36.18 | qfq | 44,365,002 | 1,531,555,936 | 10.00% |
| 2023-12-06 | 37.00 | 40.15 | 33.00 | 33.00 | 32.89 | qfq | 45,332,393 | 1,672,025,231 | -9.89% |
| 2023-12-05 | 35.98 | 36.62 | 35.31 | 36.62 | 36.50 | qfq | 11,123,398 | 402,292,565 | 10.00% |
| 2023-12-04 | 33.29 | 33.29 | 33.29 | 33.29 | 33.18 | qfq | 824,610 | 27,451,267 | 10.01% |
| 2023-12-01 | 30.01 | 30.26 | 30.01 | 30.26 | 30.16 | qfq | 6,043,700 | 182,453,948 | 10.00% |
| 2023-11-30 | 24.80 | 27.51 | 24.80 | 27.51 | 27.42 | qfq | 21,702,102 | 574,780,815 | 10.00% |
| 2023-11-29 | 27.49 | 28.62 | 24.98 | 25.01 | 24.93 | qfq | 26,960,110 | 728,733,715 | -3.88% |
| 2023-11-28 | 23.37 | 26.02 | 23.35 | 26.02 | 25.94 | qfq | 10,161,382 | 260,357,008 | 10.02% |
| 2023-11-27 | 24.57 | 26.00 | 23.36 | 23.65 | 23.57 | qfq | 19,927,160 | 477,253,461 | -8.90% |
| 2023-11-24 | 22.40 | 25.96 | 22.40 | 25.96 | 25.88 | qfq | 26,137,438 | 653,932,686 | 10.00% |
| 2023-11-23 | 26.00 | 27.49 | 23.12 | 23.60 | 23.52 | qfq | 24,769,940 | 627,288,092 | -8.14% |
| 2023-11-22 | 24.81 | 25.69 | 24.01 | 25.69 | 25.61 | qfq | 16,287,300 | 411,050,235 | 10.02% |
| 2023-11-21 | 21.26 | 23.35 | 21.03 | 23.35 | 23.28 | qfq | 20,397,870 | 453,525,758 | 9.99% |
| 2023-11-20 | 20.49 | 22.42 | 20.49 | 21.23 | 21.16 | qfq | 15,819,925 | 336,228,035 | 3.56% |
| 2023-11-17 | 20.63 | 21.50 | 20.02 | 20.50 | 20.43 | qfq | 14,597,390 | 301,035,268 | 0.94% |
| 2023-11-16 | 19.99 | 20.48 | 19.75 | 20.31 | 20.24 | qfq | 8,249,650 | 166,265,254 | 1.50% |
| 2023-11-15 | 19.89 | 20.30 | 19.54 | 20.01 | 19.95 | qfq | 6,748,990 | 134,985,011 | 0.81% |
| 2023-11-14 | 19.70 | 19.99 | 19.36 | 19.85 | 19.79 | qfq | 6,575,300 | 129,812,135 | 0.10% |
| 2023-11-13 | 19.51 | 20.08 | 19.18 | 19.83 | 19.77 | qfq | 9,351,890 | 185,002,071 | 3.55% |
| 2023-11-10 | 19.68 | 19.88 | 19.02 | 19.15 | 19.09 | qfq | 7,150,000 | 137,866,621 | -2.84% |
| 2023-11-09 | 20.06 | 20.46 | 19.58 | 19.71 | 19.65 | qfq | 12,271,747 | 244,526,774 | -3.95% |
| 2023-11-08 | 19.85 | 20.88 | 19.81 | 20.52 | 20.45 | qfq | 18,629,600 | 380,627,631 | 1.99% |
| 2023-11-07 | 20.15 | 20.49 | 19.51 | 20.12 | 20.06 | qfq | 21,979,605 | 438,801,787 | 0.20% |
| 2023-11-06 | 18.59 | 20.08 | 18.50 | 20.08 | 20.02 | qfq | 17,962,402 | 344,051,724 | 10.03% |
| 2023-11-03 | 18.81 | 19.28 | 18.07 | 18.25 | 18.19 | qfq | 17,890,660 | 329,027,568 | -4.25% |
| 2023-11-02 | 18.50 | 20.09 | 18.50 | 19.06 | 19.00 | qfq | 23,836,057 | 458,232,308 | -1.35% |
| 2023-11-01 | 19.59 | 21.43 | 18.55 | 19.32 | 19.26 | qfq | 26,241,670 | 528,186,807 | -0.82% |
| 2023-10-31 | 18.03 | 19.48 | 17.98 | 19.48 | 19.42 | qfq | 19,815,130 | 378,908,098 | 9.99% |
| 2023-10-30 | 16.07 | 17.71 | 16.02 | 17.71 | 17.65 | qfq | 10,191,070 | 176,132,232 | 10.00% |
| 2023-10-27 | 15.65 | 16.17 | 15.59 | 16.10 | 16.05 | qfq | 2,031,100 | 32,507,144 | 2.03% |
| 2023-10-26 | 15.49 | 16.06 | 15.43 | 15.78 | 15.73 | qfq | 2,503,540 | 39,507,579 | 1.15% |
| 2023-10-25 | 15.27 | 15.71 | 15.27 | 15.60 | 15.55 | qfq | 2,599,676 | 40,503,802 | 2.03% |
| 2023-10-24 | 14.70 | 15.42 | 14.50 | 15.29 | 15.24 | qfq | 3,545,430 | 53,707,376 | 4.01% |
| 2023-10-23 | 15.56 | 15.70 | 14.64 | 14.70 | 14.65 | qfq | 2,764,310 | 41,588,188 | -5.22% |
| 2023-10-20 | 16.10 | 16.23 | 15.49 | 15.51 | 15.46 | qfq | 1,976,000 | 31,128,179 | -4.02% |
| 2023-10-19 | 16.06 | 16.35 | 16.06 | 16.16 | 16.11 | qfq | 1,084,000 | 17,584,223 | 0.62% |
| 2023-10-18 | 16.42 | 16.42 | 16.01 | 16.06 | 16.01 | qfq | 1,355,409 | 21,812,714 | -2.07% |
| 2023-10-17 | 16.72 | 16.74 | 16.37 | 16.40 | 16.35 | qfq | 1,396,730 | 23,025,961 | -1.56% |
| 2023-10-16 | 17.06 | 17.14 | 16.51 | 16.66 | 16.61 | qfq | 1,852,200 | 30,944,854 | -2.00% |
| 2023-10-13 | 16.80 | 17.24 | 16.80 | 17.00 | 16.95 | qfq | 1,632,000 | 27,776,766 | -0.82% |
| 2023-10-12 | 16.82 | 17.21 | 16.40 | 17.14 | 17.09 | qfq | 3,910,900 | 66,038,465 | 2.39% |
| 2023-10-11 | 16.86 | 17.08 | 16.61 | 16.74 | 16.69 | qfq | 2,267,110 | 38,250,892 | -0.71% |
| 2023-10-10 | 16.55 | 17.58 | 16.55 | 16.86 | 16.81 | qfq | 4,001,935 | 68,273,440 | 2.87% |
| 2023-10-09 | 16.82 | 16.82 | 16.29 | 16.39 | 16.34 | qfq | 2,257,090 | 37,121,999 | -2.67% |
| 2023-09-28 | 16.61 | 16.90 | 16.60 | 16.84 | 16.79 | qfq | 1,776,240 | 29,816,275 | 1.38% |
| 2023-09-27 | 16.57 | 16.77 | 16.45 | 16.61 | 16.56 | qfq | 1,325,720 | 22,020,192 | 0.24% |
| 2023-09-26 | 16.70 | 16.73 | 16.43 | 16.57 | 16.52 | qfq | 1,212,400 | 20,127,207 | 0.18% |
| 2023-09-25 | 16.72 | 16.75 | 16.33 | 16.54 | 16.49 | qfq | 1,729,430 | 28,509,216 | -1.08% |
| 2023-09-22 | 16.10 | 16.77 | 15.95 | 16.72 | 16.67 | qfq | 2,807,700 | 46,320,612 | 3.85% |
| 2023-09-21 | 16.66 | 16.75 | 16.09 | 16.10 | 16.05 | qfq | 1,956,700 | 31,923,029 | -3.36% |
| 2023-09-20 | 16.73 | 16.95 | 16.60 | 16.66 | 16.61 | qfq | 1,559,600 | 26,118,523 | -0.24% |
| 2023-09-19 | 16.51 | 16.72 | 16.31 | 16.70 | 16.65 | qfq | 2,068,290 | 34,315,206 | 0.85% |
| 2023-09-18 | 16.20 | 16.77 | 16.03 | 16.56 | 16.51 | qfq | 1,683,300 | 27,742,243 | 2.22% |
| 2023-09-15 | 16.42 | 16.50 | 16.01 | 16.20 | 16.15 | qfq | 1,984,930 | 32,162,775 | -0.67% |
| 2023-09-14 | 16.79 | 16.79 | 16.21 | 16.31 | 16.26 | qfq | 2,219,940 | 36,455,294 | -2.57% |
| 2023-09-13 | 16.88 | 16.97 | 16.61 | 16.74 | 16.69 | qfq | 1,811,363 | 30,360,148 | -1.01% |
| 2023-09-12 | 17.04 | 17.04 | 16.63 | 16.91 | 16.86 | qfq | 2,557,000 | 42,963,180 | -1.00% |
| 2023-09-11 | 16.75 | 17.15 | 16.75 | 17.08 | 17.03 | qfq | 2,070,400 | 35,125,607 | 1.97% |
| 2023-09-08 | 16.88 | 16.88 | 16.50 | 16.75 | 16.70 | qfq | 2,594,400 | 43,305,382 | -0.77% |
| 2023-09-07 | 17.30 | 17.49 | 16.85 | 16.88 | 16.83 | qfq | 2,712,662 | 46,338,338 | -2.82% |
| 2023-09-06 | 17.16 | 17.39 | 17.00 | 17.37 | 17.31 | qfq | 1,933,462 | 33,329,898 | 1.05% |
| 2023-09-05 | 17.66 | 17.66 | 17.13 | 17.19 | 17.13 | qfq | 3,852,302 | 66,543,529 | -3.26% |
| 2023-09-04 | 17.66 | 17.77 | 17.38 | 17.77 | 17.71 | qfq | 2,714,800 | 47,819,311 | 1.54% |
| 2023-09-01 | 18.01 | 18.06 | 17.49 | 17.50 | 17.44 | qfq | 3,449,400 | 60,851,749 | -2.29% |
| 2023-08-31 | 18.43 | 18.48 | 17.90 | 17.91 | 17.85 | qfq | 4,857,800 | 87,576,828 | -3.61% |
| 2023-08-30 | 18.52 | 18.89 | 18.09 | 18.58 | 18.52 | qfq | 8,404,783 | 155,307,222 | 0.81% |
| 2023-08-29 | 17.38 | 19.28 | 17.37 | 18.43 | 18.37 | qfq | 10,617,940 | 197,001,513 | 5.13% |
| 2023-08-28 | 18.07 | 18.74 | 17.33 | 17.53 | 17.47 | qfq | 7,506,500 | 134,975,714 | 1.21% |
| 2023-08-25 | 17.95 | 18.25 | 17.10 | 17.32 | 17.26 | qfq | 4,681,300 | 82,538,779 | -3.88% |
| 2023-08-24 | 17.88 | 18.50 | 17.55 | 18.02 | 17.96 | qfq | 6,640,000 | 120,139,608 | 1.35% |
| 2023-08-23 | 17.10 | 18.25 | 16.90 | 17.78 | 17.72 | qfq | 7,397,807 | 130,469,500 | 2.30% |
| 2023-08-22 | 16.81 | 17.40 | 16.61 | 17.38 | 17.32 | qfq | 4,325,230 | 73,741,470 | 4.38% |
| 2023-08-21 | 16.70 | 17.11 | 16.59 | 16.65 | 16.60 | qfq | 2,432,700 | 40,997,364 | -0.60% |
| 2023-08-18 | 17.30 | 17.49 | 16.75 | 16.75 | 16.70 | qfq | 2,579,670 | 44,015,395 | -3.51% |
| 2023-08-17 | 16.75 | 17.63 | 16.70 | 17.36 | 17.30 | qfq | 4,178,669 | 72,214,806 | 2.42% |
| 2023-08-16 | 17.04 | 17.15 | 16.60 | 16.95 | 16.90 | qfq | 2,487,360 | 41,972,262 | -0.53% |
| 2023-08-15 | 17.41 | 17.46 | 16.96 | 17.04 | 16.99 | qfq | 3,099,430 | 53,112,353 | -2.68% |
| 2023-08-14 | 16.60 | 17.55 | 16.50 | 17.51 | 17.45 | qfq | 4,620,800 | 79,190,848 | 3.79% |
| 2023-08-11 | 17.39 | 17.53 | 16.85 | 16.87 | 16.82 | qfq | 4,103,700 | 70,266,278 | -3.05% |
| 2023-08-10 | 17.90 | 17.96 | 17.22 | 17.40 | 17.34 | qfq | 4,104,999 | 71,885,055 | -1.14% |
| 2023-08-09 | 18.62 | 18.62 | 17.56 | 17.60 | 17.54 | qfq | 7,228,500 | 130,013,641 | -6.33% |
| 2023-08-08 | 18.10 | 19.19 | 17.88 | 18.79 | 18.73 | qfq | 10,351,571 | 193,176,897 | 3.93% |
| 2023-08-07 | 17.75 | 18.34 | 17.75 | 18.08 | 18.02 | qfq | 5,042,500 | 91,362,304 | 0.00% |
| 2023-08-04 | 17.89 | 18.34 | 17.86 | 18.08 | 18.02 | qfq | 7,797,240 | 141,045,553 | -2.06% |
| 2023-08-03 | 17.34 | 18.99 | 17.26 | 18.46 | 18.40 | qfq | 12,571,953 | 231,132,701 | 6.95% |
| 2023-08-02 | 17.43 | 17.43 | 17.08 | 17.26 | 17.20 | qfq | 2,135,700 | 36,759,847 | -0.80% |
| 2023-08-01 | 17.51 | 17.56 | 16.98 | 17.40 | 17.34 | qfq | 3,476,100 | 59,909,316 | -0.85% |
| 2023-07-31 | 17.70 | 17.98 | 17.35 | 17.55 | 17.49 | qfq | 3,688,700 | 65,162,327 | -1.24% |
| 2023-07-28 | 18.03 | 18.28 | 17.68 | 17.77 | 17.71 | qfq | 2,978,800 | 53,221,942 | -2.15% |
| 2023-07-27 | 18.21 | 18.30 | 17.65 | 18.16 | 18.10 | qfq | 3,675,860 | 66,317,214 | 0.78% |
| 2023-07-26 | 18.67 | 18.70 | 17.94 | 18.02 | 17.96 | qfq | 3,051,800 | 55,508,234 | -3.69% |
| 2023-07-25 | 18.97 | 19.20 | 18.25 | 18.71 | 18.65 | qfq | 4,105,700 | 76,726,705 | 0.43% |
| 2023-07-24 | 18.08 | 19.05 | 18.03 | 18.63 | 18.57 | qfq | 3,239,600 | 60,214,924 | 2.19% |
| 2023-07-21 | 18.69 | 18.95 | 18.02 | 18.23 | 18.17 | qfq | 4,342,100 | 79,756,842 | -2.88% |
| 2023-07-20 | 19.16 | 19.35 | 18.70 | 18.77 | 18.71 | qfq | 3,350,900 | 63,342,602 | -2.80% |
| 2023-07-19 | 19.25 | 19.67 | 18.99 | 19.31 | 19.25 | qfq | 3,185,500 | 61,581,724 | -0.05% |
| 2023-07-18 | 19.97 | 20.16 | 19.19 | 19.32 | 19.26 | qfq | 3,755,400 | 73,360,523 | -1.88% |
| 2023-07-17 | 19.06 | 20.25 | 19.06 | 19.69 | 19.63 | qfq | 6,071,900 | 119,370,414 | -2.43% |