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
洪田股份603800.SH
最近收盘价67.102026-07-17
最近交易日2026-07-17
成交量（股）7,213,100
成交额（元）504,812,996
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-04 | 2025-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 75.00 | 75.90 | 67.10 | 67.10 | 67.10 | qfq | 7,213,100 | 504,812,996 | -9.99% |
| 2026-07-16 | 77.66 | 81.80 | 74.28 | 74.55 | 74.55 | qfq | 8,157,670 | 634,649,949 | -5.88% |
| 2026-07-15 | 70.87 | 82.56 | 70.87 | 79.21 | 79.21 | qfq | 14,167,036 | 1,127,609,992 | 4.97% |
| 2026-07-14 | 81.00 | 84.85 | 73.64 | 75.46 | 75.46 | qfq | 16,312,064 | 1,288,603,654 | -7.77% |
| 2026-07-13 | 82.25 | 87.40 | 78.63 | 81.82 | 81.82 | qfq | 11,366,385 | 949,387,208 | -3.03% |
| 2026-07-10 | 83.00 | 90.50 | 81.13 | 84.38 | 84.38 | qfq | 12,575,923 | 1,077,517,401 | 2.15% |
| 2026-07-09 | 79.91 | 84.23 | 77.00 | 82.60 | 82.60 | qfq | 11,146,564 | 903,804,375 | 4.42% |
| 2026-07-08 | 88.03 | 88.03 | 78.75 | 79.10 | 79.10 | qfq | 10,400,350 | 844,320,319 | -8.34% |
| 2026-07-07 | 84.55 | 88.15 | 82.34 | 86.30 | 86.30 | qfq | 15,854,994 | 1,364,121,352 | 2.07% |
| 2026-07-06 | 76.14 | 84.55 | 76.14 | 84.55 | 84.55 | qfq | 20,495,236 | 1,711,709,328 | 10.01% |
| 2026-07-03 | 78.00 | 81.56 | 76.86 | 76.86 | 76.86 | qfq | 7,074,643 | 557,351,814 | -3.51% |
| 2026-07-02 | 77.00 | 83.56 | 75.99 | 79.66 | 79.66 | qfq | 8,158,223 | 657,013,657 | -1.90% |
| 2026-07-01 | 82.00 | 86.18 | 76.50 | 81.20 | 81.20 | qfq | 11,832,062 | 970,427,551 | -0.11% |
| 2026-06-30 | 81.20 | 83.82 | 78.80 | 81.29 | 81.29 | qfq | 9,347,832 | 757,165,701 | 0.23% |
| 2026-06-29 | 88.55 | 88.95 | 79.61 | 81.10 | 81.10 | qfq | 11,567,860 | 955,737,871 | -8.32% |
| 2026-06-26 | 86.15 | 92.23 | 83.40 | 88.46 | 88.46 | qfq | 15,223,261 | 1,365,570,646 | 4.13% |
| 2026-06-25 | 80.03 | 84.95 | 78.00 | 84.95 | 84.95 | qfq | 7,764,303 | 648,441,618 | 10.00% |
| 2026-06-24 | 74.52 | 77.77 | 71.98 | 77.23 | 77.23 | qfq | 7,424,203 | 558,095,455 | 3.79% |
| 2026-06-23 | 75.08 | 76.98 | 73.25 | 74.41 | 74.41 | qfq | 6,632,255 | 498,470,707 | -2.97% |
| 2026-06-22 | 80.61 | 83.62 | 74.71 | 76.69 | 76.69 | qfq | 12,280,655 | 958,085,526 | -4.87% |
| 2026-06-18 | 81.00 | 81.80 | 78.71 | 80.62 | 80.62 | qfq | 7,407,002 | 596,457,680 | -0.87% |
| 2026-06-17 | 79.84 | 81.80 | 77.50 | 81.33 | 81.33 | qfq | 10,564,508 | 846,229,423 | 0.91% |
| 2026-06-16 | 77.20 | 81.19 | 76.01 | 80.60 | 80.60 | qfq | 11,510,102 | 908,501,187 | 7.71% |
| 2026-06-15 | 68.85 | 74.83 | 68.58 | 74.83 | 74.83 | qfq | 10,248,371 | 743,054,071 | 10.00% |
| 2026-06-12 | 75.79 | 76.50 | 67.52 | 68.03 | 68.03 | qfq | 15,093,516 | 1,069,401,721 | -8.44% |
| 2026-06-11 | 79.13 | 79.13 | 72.00 | 74.30 | 74.30 | qfq | 11,317,823 | 853,953,695 | -5.95% |
| 2026-06-10 | 74.30 | 82.30 | 73.30 | 79.00 | 79.00 | qfq | 12,201,608 | 960,105,942 | 5.33% |
| 2026-06-09 | 74.00 | 76.29 | 73.07 | 75.00 | 75.00 | qfq | 8,103,300 | 605,272,902 | 2.91% |
| 2026-06-08 | 72.96 | 76.68 | 70.13 | 72.88 | 72.88 | qfq | 12,430,958 | 911,977,113 | -4.79% |
| 2026-06-05 | 76.00 | 80.49 | 72.60 | 76.55 | 76.55 | qfq | 14,104,221 | 1,095,484,726 | -0.58% |
| 2026-06-04 | 74.20 | 80.40 | 73.70 | 77.00 | 77.00 | qfq | 18,379,199 | 1,423,234,706 | 1.49% |
| 2026-06-03 | 70.92 | 75.97 | 68.01 | 75.87 | 75.87 | qfq | 19,841,612 | 1,428,993,008 | 6.87% |
| 2026-06-02 | 63.50 | 72.59 | 63.50 | 70.99 | 70.99 | qfq | 18,796,955 | 1,314,366,350 | 7.58% |
| 2026-06-01 | 61.89 | 67.94 | 60.58 | 65.99 | 65.99 | qfq | 17,535,046 | 1,154,713,023 | 6.85% |
| 2026-05-29 | 62.58 | 66.51 | 59.00 | 61.76 | 61.76 | qfq | 13,498,309 | 852,503,502 | 0.95% |
| 2026-05-28 | 61.31 | 62.00 | 59.60 | 61.18 | 61.18 | qfq | 6,796,587 | 415,458,590 | 0.28% |
| 2026-05-27 | 67.00 | 67.50 | 59.80 | 61.01 | 61.01 | qfq | 11,055,409 | 695,830,611 | -6.85% |
| 2026-05-26 | 64.79 | 66.06 | 61.62 | 65.50 | 65.50 | qfq | 10,176,272 | 653,503,366 | 1.39% |
| 2026-05-25 | 68.42 | 68.52 | 62.20 | 64.60 | 64.60 | qfq | 16,021,717 | 1,027,621,439 | 3.16% |
| 2026-05-22 | 56.93 | 62.62 | 56.93 | 62.62 | 62.62 | qfq | 11,139,216 | 676,991,792 | 9.99% |
| 2026-05-21 | 59.46 | 62.88 | 56.66 | 56.93 | 56.93 | qfq | 10,404,433 | 622,264,118 | -3.34% |
| 2026-05-20 | 57.62 | 59.27 | 57.62 | 58.90 | 58.90 | qfq | 7,136,896 | 418,641,314 | 2.26% |
| 2026-05-19 | 55.52 | 57.64 | 54.01 | 57.60 | 57.60 | qfq | 7,642,742 | 426,642,365 | 2.97% |
| 2026-05-18 | 56.30 | 58.40 | 55.15 | 55.94 | 55.94 | qfq | 7,782,737 | 440,985,237 | -2.48% |
| 2026-05-15 | 56.93 | 59.18 | 56.12 | 57.36 | 57.36 | qfq | 7,327,966 | 424,647,981 | 0.28% |
| 2026-05-14 | 57.00 | 59.59 | 54.76 | 57.20 | 57.20 | qfq | 9,640,051 | 551,831,710 | -0.71% |
| 2026-05-13 | 57.50 | 58.50 | 56.32 | 57.61 | 57.61 | qfq | 12,171,300 | 697,389,229 | -1.03% |
| 2026-05-12 | 55.84 | 58.68 | 55.23 | 58.21 | 58.21 | qfq | 10,291,952 | 585,678,524 | 4.24% |
| 2026-05-11 | 55.11 | 56.49 | 53.51 | 55.84 | 55.84 | qfq | 10,915,198 | 601,831,383 | 1.31% |
| 2026-05-08 | 53.51 | 55.88 | 53.06 | 55.12 | 55.12 | qfq | 7,180,538 | 393,227,445 | 2.24% |
| 2026-05-07 | 52.38 | 54.50 | 51.41 | 53.91 | 53.91 | qfq | 6,875,523 | 369,320,662 | 2.92% |
| 2026-05-06 | 51.91 | 53.80 | 51.11 | 52.38 | 52.38 | qfq | 8,953,293 | 470,228,028 | 0.89% |
| 2026-04-30 | 47.00 | 52.04 | 46.99 | 51.92 | 51.92 | qfq | 11,575,845 | 585,879,851 | 6.48% |
| 2026-04-29 | 50.10 | 52.50 | 46.77 | 48.76 | 48.76 | qfq | 13,037,255 | 642,204,256 | -4.39% |
| 2026-04-28 | 50.67 | 51.80 | 50.12 | 51.00 | 51.00 | qfq | 6,817,953 | 347,983,022 | -0.97% |
| 2026-04-27 | 48.66 | 52.00 | 48.60 | 51.50 | 51.50 | qfq | 11,818,852 | 593,193,145 | 8.54% |
| 2026-04-24 | 48.00 | 49.79 | 46.72 | 47.45 | 47.45 | qfq | 9,093,727 | 439,576,252 | -1.25% |
| 2026-04-23 | 48.00 | 50.28 | 47.88 | 48.05 | 48.05 | qfq | 8,089,738 | 393,530,191 | -2.00% |
| 2026-04-22 | 48.54 | 49.50 | 48.18 | 49.03 | 49.03 | qfq | 6,518,635 | 318,826,566 | 0.02% |
| 2026-04-21 | 48.50 | 49.60 | 46.81 | 49.02 | 49.02 | qfq | 8,066,814 | 390,670,362 | 2.70% |
| 2026-04-20 | 47.40 | 49.00 | 45.00 | 47.73 | 47.73 | qfq | 10,622,462 | 507,456,198 | 0.51% |
| 2026-04-17 | 46.59 | 48.49 | 46.15 | 47.49 | 47.49 | qfq | 5,675,566 | 269,014,187 | 2.11% |
| 2026-04-16 | 46.64 | 47.09 | 45.92 | 46.51 | 46.51 | qfq | 6,341,064 | 294,456,108 | -0.02% |
| 2026-04-15 | 48.60 | 49.18 | 46.39 | 46.52 | 46.52 | qfq | 8,939,154 | 426,203,734 | -3.90% |
| 2026-04-14 | 48.14 | 49.50 | 47.70 | 48.41 | 48.41 | qfq | 12,372,021 | 600,837,950 | 0.92% |
| 2026-04-13 | 43.59 | 47.97 | 43.37 | 47.97 | 47.97 | qfq | 12,628,215 | 582,035,606 | 10.00% |
| 2026-04-10 | 40.01 | 44.13 | 40.01 | 43.61 | 43.61 | qfq | 12,154,950 | 525,032,131 | 8.70% |
| 2026-04-09 | 40.00 | 41.00 | 39.56 | 40.12 | 40.12 | qfq | 4,456,100 | 178,842,736 | -0.42% |
| 2026-04-08 | 39.10 | 40.30 | 38.99 | 40.29 | 40.29 | qfq | 3,689,300 | 146,616,167 | 4.60% |
| 2026-04-07 | 37.95 | 39.12 | 37.90 | 38.52 | 38.52 | qfq | 2,744,000 | 106,290,945 | 1.42% |
| 2026-04-03 | 39.28 | 39.33 | 37.77 | 37.98 | 37.98 | qfq | 2,801,978 | 107,229,520 | -2.74% |
| 2026-04-02 | 38.81 | 39.54 | 38.70 | 39.05 | 39.05 | qfq | 2,846,400 | 111,081,649 | -0.26% |
| 2026-04-01 | 38.88 | 39.38 | 38.44 | 39.15 | 39.15 | qfq | 3,575,300 | 139,552,883 | 2.70% |
| 2026-03-31 | 38.68 | 38.99 | 37.74 | 38.12 | 38.12 | qfq | 2,655,200 | 101,724,493 | -1.37% |
| 2026-03-30 | 37.86 | 38.98 | 37.73 | 38.65 | 38.65 | qfq | 3,262,300 | 125,222,735 | 1.66% |
| 2026-03-27 | 36.50 | 38.50 | 36.50 | 38.02 | 38.02 | qfq | 3,982,300 | 150,126,962 | 2.54% |
| 2026-03-26 | 37.35 | 37.65 | 36.52 | 37.08 | 37.08 | qfq | 3,326,597 | 123,544,329 | -0.72% |
| 2026-03-25 | 35.44 | 38.27 | 35.37 | 37.35 | 37.35 | qfq | 6,545,619 | 244,584,445 | 5.87% |
| 2026-03-24 | 35.17 | 35.59 | 34.21 | 35.28 | 35.28 | qfq | 2,572,111 | 89,549,999 | 1.97% |
| 2026-03-23 | 35.60 | 37.03 | 34.45 | 34.60 | 34.60 | qfq | 4,622,900 | 165,239,839 | -6.05% |
| 2026-03-20 | 37.88 | 37.88 | 36.82 | 36.83 | 36.83 | qfq | 2,576,700 | 95,952,131 | -1.31% |
| 2026-03-19 | 38.11 | 39.02 | 37.06 | 37.32 | 37.32 | qfq | 3,894,774 | 146,881,777 | -3.12% |
| 2026-03-18 | 37.82 | 38.80 | 37.50 | 38.52 | 38.52 | qfq | 3,387,391 | 129,889,563 | 1.88% |
| 2026-03-17 | 39.30 | 39.30 | 37.80 | 37.81 | 37.81 | qfq | 3,853,800 | 147,664,969 | -3.62% |
| 2026-03-16 | 38.75 | 39.40 | 38.30 | 39.23 | 39.23 | qfq | 2,693,600 | 104,667,319 | 1.37% |
| 2026-03-13 | 38.66 | 39.98 | 38.66 | 38.70 | 38.70 | qfq | 3,280,730 | 128,523,141 | 0.10% |
| 2026-03-12 | 39.40 | 39.73 | 38.57 | 38.66 | 38.66 | qfq | 3,170,320 | 123,373,108 | -2.13% |
| 2026-03-11 | 38.68 | 40.04 | 38.32 | 39.50 | 39.50 | qfq | 5,239,764 | 206,234,624 | 2.28% |
| 2026-03-10 | 38.96 | 39.18 | 38.45 | 38.62 | 38.62 | qfq | 2,214,378 | 85,846,246 | 0.21% |
| 2026-03-09 | 39.22 | 39.22 | 37.91 | 38.54 | 38.54 | qfq | 3,489,756 | 134,337,175 | -1.73% |
| 2026-03-06 | 39.85 | 39.86 | 38.92 | 39.22 | 39.22 | qfq | 3,311,800 | 129,970,175 | -2.10% |
| 2026-03-05 | 40.08 | 40.45 | 39.58 | 40.06 | 40.06 | qfq | 2,781,391 | 111,279,962 | 1.29% |
| 2026-03-04 | 38.70 | 40.26 | 38.61 | 39.55 | 39.55 | qfq | 4,231,840 | 167,694,927 | -1.05% |
| 2026-03-03 | 40.38 | 41.19 | 39.68 | 39.97 | 39.97 | qfq | 7,966,432 | 322,132,187 | 0.13% |
| 2026-03-02 | 39.60 | 40.50 | 39.41 | 39.92 | 39.92 | qfq | 3,955,003 | 158,106,031 | 0.15% |
| 2026-02-27 | 39.98 | 40.00 | 39.30 | 39.86 | 39.86 | qfq | 3,121,698 | 123,848,544 | -0.85% |
| 2026-02-26 | 41.61 | 41.64 | 39.80 | 40.20 | 40.20 | qfq | 4,808,803 | 193,396,429 | -2.71% |
| 2026-02-25 | 40.30 | 41.73 | 39.82 | 41.32 | 41.32 | qfq | 6,557,886 | 267,860,800 | 2.53% |
| 2026-02-24 | 39.97 | 40.85 | 39.00 | 40.30 | 40.30 | qfq | 4,264,500 | 171,201,321 | 1.26% |
| 2026-02-13 | 38.70 | 41.20 | 38.33 | 39.80 | 39.80 | qfq | 6,049,300 | 242,953,710 | 2.82% |
| 2026-02-12 | 39.24 | 39.55 | 38.71 | 38.71 | 38.71 | qfq | 2,944,715 | 114,768,564 | -0.72% |
| 2026-02-11 | 39.32 | 39.47 | 38.90 | 38.99 | 38.99 | qfq | 1,956,900 | 76,504,942 | -0.84% |
| 2026-02-10 | 40.00 | 40.11 | 38.96 | 39.32 | 39.32 | qfq | 2,842,100 | 111,997,905 | -1.68% |
| 2026-02-09 | 40.00 | 40.49 | 39.40 | 39.99 | 39.99 | qfq | 4,387,513 | 175,324,567 | 2.64% |
| 2026-02-06 | 38.49 | 39.40 | 38.00 | 38.96 | 38.96 | qfq | 2,788,625 | 108,368,136 | 0.72% |
| 2026-02-05 | 39.28 | 39.68 | 38.16 | 38.68 | 38.68 | qfq | 3,737,500 | 144,743,755 | -2.10% |
| 2026-02-04 | 39.78 | 40.28 | 39.13 | 39.51 | 39.51 | qfq | 3,398,069 | 134,716,114 | -0.73% |
| 2026-02-03 | 39.90 | 40.20 | 39.12 | 39.80 | 39.80 | qfq | 3,821,540 | 151,402,616 | 1.25% |
| 2026-02-02 | 40.83 | 41.26 | 39.21 | 39.31 | 39.31 | qfq | 5,104,211 | 204,047,065 | -3.70% |
| 2026-01-30 | 40.72 | 42.90 | 40.48 | 40.82 | 40.82 | qfq | 5,325,614 | 219,548,114 | -2.93% |
| 2026-01-29 | 42.90 | 43.58 | 41.80 | 42.05 | 42.05 | qfq | 5,445,567 | 231,460,208 | -2.89% |
| 2026-01-28 | 47.16 | 47.20 | 42.65 | 43.30 | 43.30 | qfq | 10,989,118 | 483,712,351 | -7.73% |
| 2026-01-27 | 48.01 | 48.18 | 44.93 | 46.93 | 46.93 | qfq | 5,948,993 | 275,200,349 | -2.09% |
| 2026-01-26 | 50.48 | 50.69 | 47.83 | 47.93 | 47.93 | qfq | 6,988,722 | 342,037,037 | -5.28% |
| 2026-01-23 | 50.12 | 51.14 | 49.65 | 50.60 | 50.60 | qfq | 4,093,025 | 205,974,747 | 0.96% |
| 2026-01-22 | 52.26 | 52.26 | 49.27 | 50.12 | 50.12 | qfq | 6,727,349 | 336,585,940 | -3.62% |
| 2026-01-21 | 50.75 | 53.20 | 49.54 | 52.00 | 52.00 | qfq | 8,565,498 | 445,154,266 | 4.00% |
| 2026-01-20 | 51.06 | 52.31 | 49.39 | 50.00 | 50.00 | qfq | 4,231,169 | 212,959,504 | -2.08% |
| 2026-01-19 | 51.50 | 53.70 | 50.55 | 51.06 | 51.06 | qfq | 7,364,033 | 381,714,772 | -2.20% |
| 2026-01-16 | 48.09 | 52.80 | 47.82 | 52.21 | 52.21 | qfq | 10,329,210 | 525,030,402 | 8.57% |
| 2026-01-15 | 48.00 | 48.79 | 47.65 | 48.09 | 48.09 | qfq | 3,317,803 | 159,698,544 | -0.74% |
| 2026-01-14 | 48.58 | 49.07 | 47.54 | 48.45 | 48.45 | qfq | 5,709,871 | 275,562,117 | -0.25% |
| 2026-01-13 | 49.63 | 50.39 | 48.38 | 48.57 | 48.57 | qfq | 5,294,675 | 259,391,603 | -2.88% |
| 2026-01-12 | 50.90 | 51.38 | 49.55 | 50.01 | 50.01 | qfq | 7,193,725 | 361,749,581 | -3.03% |
| 2026-01-09 | 52.70 | 52.88 | 50.92 | 51.57 | 51.57 | qfq | 7,144,857 | 369,508,568 | -0.90% |
| 2026-01-08 | 49.99 | 52.20 | 49.66 | 52.04 | 52.04 | qfq | 6,918,630 | 354,251,465 | 3.89% |
| 2026-01-07 | 49.60 | 51.05 | 48.33 | 50.09 | 50.09 | qfq | 5,918,835 | 293,476,282 | 1.07% |
| 2026-01-06 | 49.55 | 50.09 | 48.70 | 49.56 | 49.56 | qfq | 4,337,395 | 214,673,483 | -0.12% |
| 2026-01-05 | 48.50 | 50.30 | 48.43 | 49.62 | 49.62 | qfq | 5,314,910 | 264,754,868 | 1.74% |
| 2025-12-31 | 48.20 | 49.36 | 48.20 | 48.77 | 48.77 | qfq | 3,924,300 | 191,427,492 | 0.58% |
| 2025-12-30 | 48.01 | 49.30 | 48.01 | 48.49 | 48.49 | qfq | 5,334,400 | 259,119,845 | 0.08% |
| 2025-12-29 | 49.43 | 50.08 | 48.07 | 48.45 | 48.45 | qfq | 6,154,100 | 301,580,184 | -2.55% |
| 2025-12-26 | 51.69 | 52.60 | 49.30 | 49.72 | 49.72 | qfq | 10,037,206 | 504,949,264 | -4.40% |
| 2025-12-25 | 58.71 | 58.71 | 51.36 | 52.01 | 52.01 | qfq | 12,385,580 | 665,705,056 | -8.80% |
| 2025-12-24 | 54.12 | 57.67 | 52.78 | 57.03 | 57.03 | qfq | 9,036,693 | 500,991,061 | 5.09% |
| 2025-12-23 | 53.61 | 55.35 | 53.38 | 54.27 | 54.27 | qfq | 5,095,400 | 277,528,031 | 0.71% |
| 2025-12-22 | 53.61 | 55.37 | 52.58 | 53.89 | 53.89 | qfq | 8,890,914 | 479,785,523 | 0.52% |
| 2025-12-19 | 49.77 | 53.61 | 49.77 | 53.61 | 53.61 | qfq | 14,609,342 | 767,026,349 | 9.99% |
| 2025-12-18 | 49.38 | 51.50 | 48.69 | 48.74 | 48.74 | qfq | 5,567,367 | 279,178,020 | -1.08% |
| 2025-12-17 | 49.30 | 49.60 | 47.52 | 49.27 | 49.27 | qfq | 3,845,645 | 187,564,413 | 0.88% |
| 2025-12-16 | 48.53 | 49.00 | 47.63 | 48.84 | 48.84 | qfq | 2,849,200 | 137,920,937 | -0.29% |
| 2025-12-15 | 48.00 | 50.00 | 47.80 | 48.98 | 48.98 | qfq | 4,388,672 | 215,595,157 | 1.60% |
| 2025-12-12 | 48.48 | 49.68 | 47.30 | 48.21 | 48.21 | qfq | 3,281,280 | 158,887,163 | -0.58% |
| 2025-12-11 | 48.32 | 49.35 | 47.62 | 48.49 | 48.49 | qfq | 3,202,300 | 155,386,003 | 0.75% |
| 2025-12-10 | 47.80 | 48.49 | 47.38 | 48.13 | 48.13 | qfq | 3,135,600 | 150,364,838 | 0.15% |
| 2025-12-09 | 46.64 | 49.29 | 46.64 | 48.06 | 48.06 | qfq | 5,406,104 | 261,097,087 | 2.74% |
| 2025-12-08 | 45.86 | 47.28 | 45.76 | 46.78 | 46.78 | qfq | 3,356,673 | 156,929,320 | 1.56% |
| 2025-12-05 | 45.78 | 46.88 | 45.45 | 46.06 | 46.06 | qfq | 2,313,554 | 106,758,349 | 0.57% |
| 2025-12-04 | 45.22 | 45.95 | 44.50 | 45.80 | 45.80 | qfq | 2,265,354 | 102,774,288 | 1.08% |
| 2025-12-03 | 45.71 | 46.25 | 45.00 | 45.31 | 45.31 | qfq | 1,712,032 | 77,566,951 | -0.64% |
| 2025-12-02 | 46.52 | 47.00 | 45.45 | 45.60 | 45.60 | qfq | 2,486,791 | 114,511,112 | -2.25% |
| 2025-12-01 | 46.01 | 47.12 | 45.18 | 46.65 | 46.65 | qfq | 3,277,205 | 152,189,102 | 0.65% |
| 2025-11-28 | 44.80 | 47.17 | 44.68 | 46.35 | 46.35 | qfq | 4,551,100 | 210,540,995 | 2.89% |
| 2025-11-27 | 44.04 | 46.17 | 43.77 | 45.05 | 45.05 | qfq | 4,170,634 | 188,537,332 | 2.71% |
| 2025-11-26 | 43.90 | 44.49 | 43.70 | 43.86 | 43.86 | qfq | 1,402,166 | 61,744,256 | -0.68% |
| 2025-11-25 | 44.50 | 44.97 | 43.95 | 44.16 | 44.16 | qfq | 2,113,732 | 93,897,826 | 0.32% |
| 2025-11-24 | 43.48 | 44.30 | 42.56 | 44.02 | 44.02 | qfq | 3,086,493 | 134,040,751 | 4.04% |
| 2025-11-21 | 44.00 | 44.14 | 41.91 | 42.31 | 42.31 | qfq | 3,571,614 | 153,963,317 | -4.06% |
| 2025-11-20 | 44.97 | 45.31 | 44.10 | 44.10 | 44.10 | qfq | 2,231,100 | 99,407,205 | -1.34% |
| 2025-11-19 | 44.97 | 46.25 | 44.27 | 44.70 | 44.70 | qfq | 2,439,725 | 109,779,317 | -1.13% |
| 2025-11-18 | 45.30 | 46.00 | 44.89 | 45.21 | 45.21 | qfq | 2,120,871 | 96,108,653 | -0.04% |
| 2025-11-17 | 47.58 | 47.58 | 44.50 | 45.23 | 45.23 | qfq | 3,962,821 | 179,733,383 | -4.46% |
| 2025-11-14 | 45.81 | 48.09 | 45.81 | 47.34 | 47.34 | qfq | 3,685,886 | 172,963,147 | 1.78% |
| 2025-11-13 | 45.73 | 47.15 | 45.10 | 46.51 | 46.51 | qfq | 3,426,980 | 157,598,120 | 1.82% |
| 2025-11-12 | 46.22 | 47.10 | 45.30 | 45.68 | 45.68 | qfq | 3,290,237 | 151,204,266 | -1.17% |
| 2025-11-11 | 47.00 | 47.27 | 45.85 | 46.22 | 46.22 | qfq | 2,798,718 | 129,605,452 | -1.62% |
| 2025-11-10 | 47.98 | 47.98 | 45.60 | 46.98 | 46.98 | qfq | 3,961,888 | 183,643,173 | 0.21% |
| 2025-11-07 | 48.00 | 48.50 | 46.53 | 46.88 | 46.88 | qfq | 4,704,101 | 222,367,455 | -2.80% |
| 2025-11-06 | 48.33 | 49.43 | 48.18 | 48.23 | 48.23 | qfq | 3,263,101 | 158,383,197 | -0.56% |
| 2025-11-05 | 47.00 | 48.50 | 46.50 | 48.50 | 48.50 | qfq | 2,729,782 | 130,694,665 | 1.29% |
| 2025-11-04 | 48.00 | 49.78 | 47.77 | 47.88 | 47.88 | qfq | 5,904,895 | 285,595,623 | -5.08% |
| 2025-11-03 | 52.40 | 52.71 | 48.85 | 50.44 | 50.44 | qfq | 8,808,960 | 437,986,920 | -3.74% |
| 2025-10-31 | 56.01 | 56.01 | 52.30 | 52.40 | 52.40 | qfq | 9,838,200 | 523,451,731 | -6.89% |
| 2025-10-30 | 54.02 | 56.88 | 53.00 | 56.28 | 56.28 | qfq | 11,508,174 | 638,157,632 | 4.30% |
| 2025-10-29 | 51.33 | 54.32 | 51.17 | 53.96 | 53.96 | qfq | 6,402,700 | 338,627,360 | 3.43% |
| 2025-10-28 | 51.00 | 53.10 | 51.00 | 52.17 | 52.17 | qfq | 4,944,731 | 258,166,850 | 0.38% |
| 2025-10-27 | 54.44 | 57.89 | 51.97 | 51.97 | 51.97 | qfq | 11,227,265 | 606,125,746 | -4.57% |
| 2025-10-24 | 52.00 | 55.50 | 50.65 | 54.46 | 54.46 | qfq | 9,635,394 | 518,378,089 | 7.63% |
| 2025-10-23 | 51.88 | 51.90 | 48.97 | 50.60 | 50.60 | qfq | 4,166,700 | 208,713,679 | -2.24% |
| 2025-10-22 | 52.44 | 52.88 | 50.81 | 51.76 | 51.76 | qfq | 4,706,200 | 243,313,005 | -1.28% |
| 2025-10-21 | 51.41 | 52.85 | 50.48 | 52.43 | 52.43 | qfq | 7,132,900 | 369,978,558 | 3.86% |
| 2025-10-20 | 49.91 | 50.98 | 48.59 | 50.48 | 50.48 | qfq | 7,714,098 | 387,030,404 | 4.32% |
| 2025-10-17 | 50.40 | 50.52 | 48.33 | 48.39 | 48.39 | qfq | 4,410,890 | 217,319,278 | -3.18% |
| 2025-10-16 | 49.90 | 51.66 | 49.00 | 49.98 | 49.98 | qfq | 5,539,316 | 278,045,546 | -0.34% |
| 2025-10-15 | 49.67 | 50.27 | 48.00 | 50.15 | 50.15 | qfq | 3,481,998 | 172,623,887 | 0.97% |
| 2025-10-14 | 51.57 | 51.98 | 49.22 | 49.67 | 49.67 | qfq | 6,660,284 | 337,699,177 | -1.27% |
| 2025-10-13 | 45.84 | 50.88 | 45.80 | 50.31 | 50.31 | qfq | 7,742,969 | 381,448,182 | 3.65% |
| 2025-10-10 | 49.70 | 49.99 | 47.58 | 48.54 | 48.54 | qfq | 5,770,927 | 279,807,507 | -4.62% |
| 2025-10-09 | 49.24 | 51.85 | 49.24 | 50.89 | 50.89 | qfq | 7,083,400 | 357,513,558 | 3.69% |
| 2025-09-30 | 49.50 | 50.66 | 48.63 | 49.08 | 49.08 | qfq | 6,888,376 | 340,028,929 | -2.15% |
| 2025-09-29 | 49.43 | 52.88 | 49.10 | 50.16 | 50.16 | qfq | 7,362,889 | 374,492,790 | 1.54% |
| 2025-09-26 | 53.23 | 53.60 | 48.60 | 49.40 | 49.40 | qfq | 10,918,584 | 548,403,952 | -7.20% |
| 2025-09-25 | 52.80 | 55.71 | 52.12 | 53.23 | 53.23 | qfq | 16,109,828 | 875,409,111 | 0.81% |
| 2025-09-24 | 47.83 | 52.80 | 47.24 | 52.80 | 52.80 | qfq | 11,365,410 | 582,522,299 | 10.00% |
| 2025-09-23 | 49.67 | 50.09 | 45.44 | 48.00 | 48.00 | qfq | 13,632,022 | 643,374,696 | -3.26% |
| 2025-09-22 | 51.60 | 52.00 | 49.00 | 49.62 | 49.62 | qfq | 11,388,901 | 569,582,704 | -5.12% |
| 2025-09-19 | 52.00 | 55.00 | 51.18 | 52.30 | 52.30 | qfq | 10,515,225 | 558,439,544 | 0.58% |
| 2025-09-18 | 54.00 | 55.10 | 51.50 | 52.00 | 52.00 | qfq | 14,594,841 | 777,721,318 | -6.81% |
| 2025-09-17 | 55.50 | 59.58 | 55.50 | 55.80 | 55.80 | qfq | 13,038,225 | 739,936,722 | -1.26% |
| 2025-09-16 | 62.35 | 63.18 | 55.38 | 56.51 | 56.51 | qfq | 18,022,852 | 1,039,782,439 | -6.00% |
| 2025-09-15 | 54.68 | 60.12 | 54.01 | 60.12 | 60.12 | qfq | 12,550,507 | 729,627,379 | 10.01% |
| 2025-09-12 | 52.50 | 56.08 | 52.40 | 54.65 | 54.65 | qfq | 11,952,957 | 646,238,862 | 1.92% |
| 2025-09-11 | 50.66 | 55.66 | 49.40 | 53.62 | 53.62 | qfq | 13,686,679 | 726,295,808 | 5.86% |
| 2025-09-10 | 49.99 | 52.34 | 48.88 | 50.65 | 50.65 | qfq | 8,455,943 | 424,698,274 | 0.08% |
| 2025-09-09 | 50.50 | 54.00 | 48.80 | 50.61 | 50.61 | qfq | 13,282,235 | 682,044,677 | 1.16% |
| 2025-09-08 | 48.96 | 51.00 | 48.29 | 50.03 | 50.03 | qfq | 8,097,830 | 401,236,347 | 1.07% |
| 2025-09-05 | 47.01 | 50.20 | 46.80 | 49.50 | 49.50 | qfq | 9,666,549 | 476,250,056 | 3.34% |
| 2025-09-04 | 46.88 | 49.95 | 45.88 | 47.90 | 47.90 | qfq | 11,147,448 | 532,897,307 | -0.21% |
| 2025-09-03 | 49.49 | 51.62 | 47.01 | 48.00 | 48.00 | qfq | 13,526,091 | 659,639,793 | -1.84% |
| 2025-09-02 | 52.11 | 53.85 | 47.50 | 48.90 | 48.90 | qfq | 18,451,980 | 927,633,116 | -5.42% |
| 2025-09-01 | 46.66 | 51.70 | 46.64 | 51.70 | 51.70 | qfq | 12,948,595 | 648,180,475 | 10.00% |
| 2025-08-29 | 50.70 | 51.66 | 47.00 | 47.00 | 47.00 | qfq | 14,731,361 | 718,194,431 | -5.47% |
| 2025-08-28 | 45.22 | 49.72 | 44.00 | 49.72 | 49.72 | qfq | 13,692,615 | 648,134,860 | 10.00% |
| 2025-08-27 | 47.80 | 48.25 | 45.20 | 45.20 | 45.20 | qfq | 9,799,966 | 457,684,375 | -5.44% |
| 2025-08-26 | 48.52 | 49.61 | 47.01 | 47.80 | 47.80 | qfq | 11,061,100 | 532,426,008 | -0.89% |
| 2025-08-25 | 48.00 | 49.79 | 46.49 | 48.23 | 48.23 | qfq | 14,508,082 | 698,624,329 | 0.48% |
| 2025-08-22 | 51.99 | 52.30 | 47.33 | 48.00 | 48.00 | qfq | 16,336,576 | 807,589,545 | -4.61% |
| 2025-08-21 | 52.99 | 52.99 | 48.91 | 50.32 | 50.32 | qfq | 15,191,158 | 768,735,009 | -5.66% |
| 2025-08-20 | 48.78 | 53.34 | 47.80 | 53.34 | 53.34 | qfq | 20,622,413 | 1,063,800,164 | 10.00% |
| 2025-08-19 | 53.00 | 53.72 | 48.49 | 48.49 | 48.49 | qfq | 26,172,388 | 1,320,350,788 | -10.00% |
| 2025-08-18 | 52.99 | 56.77 | 52.50 | 53.88 | 53.88 | qfq | 29,653,614 | 1,612,071,997 | 4.40% |
| 2025-08-15 | 56.50 | 56.50 | 51.61 | 51.61 | 51.61 | qfq | 26,769,067 | 1,432,029,736 | -9.99% |
| 2025-08-14 | 54.99 | 60.00 | 53.00 | 57.34 | 57.34 | qfq | 18,493,001 | 1,041,804,834 | 4.27% |
| 2025-08-13 | 49.99 | 54.99 | 49.99 | 54.99 | 54.99 | qfq | 18,268,451 | 967,927,586 | 10.00% |
| 2025-08-12 | 49.74 | 51.38 | 47.00 | 49.99 | 49.99 | qfq | 24,070,807 | 1,197,739,633 | 7.02% |
| 2025-08-11 | 43.00 | 46.71 | 42.94 | 46.71 | 46.71 | qfq | 16,264,979 | 733,004,225 | 10.01% |
| 2025-08-08 | 40.44 | 42.46 | 39.30 | 42.46 | 42.46 | qfq | 22,837,913 | 944,387,163 | 10.00% |
| 2025-08-07 | 39.50 | 41.33 | 38.51 | 38.60 | 38.60 | qfq | 25,424,369 | 1,022,840,348 | 2.74% |
| 2025-08-06 | 34.91 | 37.57 | 33.91 | 37.57 | 37.57 | qfq | 18,052,153 | 655,502,278 | 10.01% |
| 2025-08-05 | 31.69 | 34.54 | 31.61 | 34.15 | 34.15 | qfq | 11,024,670 | 368,057,652 | 7.76% |
| 2025-08-04 | 31.55 | 32.69 | 30.50 | 31.69 | 31.69 | qfq | 8,998,553 | 286,733,069 | -0.03% |
| 2025-08-01 | 29.87 | 32.25 | 29.37 | 31.70 | 31.70 | qfq | 10,705,540 | 329,646,410 | 6.23% |
| 2025-07-31 | 29.53 | 30.70 | 29.53 | 29.84 | 29.84 | qfq | 6,741,734 | 203,497,172 | -0.03% |
| 2025-07-30 | 31.46 | 31.59 | 29.31 | 29.85 | 29.85 | qfq | 9,762,472 | 293,207,237 | -2.77% |
| 2025-07-29 | 29.81 | 30.92 | 29.60 | 30.70 | 30.70 | qfq | 11,676,025 | 353,542,531 | 3.89% |
| 2025-07-28 | 27.79 | 29.97 | 27.60 | 29.55 | 29.55 | qfq | 11,085,658 | 321,076,049 | 4.86% |
| 2025-07-25 | 26.53 | 28.90 | 26.10 | 28.18 | 28.18 | qfq | 11,869,100 | 330,005,950 | 6.30% |
| 2025-07-24 | 25.80 | 26.60 | 25.77 | 26.51 | 26.51 | qfq | 3,499,500 | 92,201,005 | 1.92% |
| 2025-07-23 | 26.90 | 27.10 | 25.40 | 26.01 | 26.01 | qfq | 5,816,441 | 151,734,975 | -2.98% |
| 2025-07-22 | 27.00 | 27.69 | 26.71 | 26.81 | 26.81 | qfq | 6,600,900 | 180,266,654 | -0.78% |
| 2025-07-21 | 26.96 | 27.18 | 26.32 | 27.02 | 27.02 | qfq | 3,911,200 | 104,916,992 | 1.20% |
| 2025-07-18 | 26.81 | 27.47 | 26.51 | 26.70 | 26.70 | qfq | 3,188,900 | 85,400,496 | -1.00% |
| 2025-07-17 | 26.40 | 27.08 | 26.40 | 26.97 | 26.97 | qfq | 3,798,600 | 101,873,040 | 1.12% |
| 2025-07-16 | 27.00 | 27.38 | 26.50 | 26.67 | 26.67 | qfq | 4,306,600 | 116,099,260 | -1.26% |
| 2025-07-15 | 26.11 | 27.58 | 26.08 | 27.01 | 27.01 | qfq | 7,692,860 | 207,908,987 | 1.85% |
| 2025-07-14 | 27.12 | 27.19 | 25.90 | 26.52 | 26.52 | qfq | 6,985,699 | 184,164,121 | -1.56% |
| 2025-07-11 | 27.30 | 27.49 | 26.32 | 26.94 | 26.94 | qfq | 7,732,060 | 206,238,777 | -2.64% |
| 2025-07-10 | 28.63 | 28.91 | 26.66 | 27.67 | 27.67 | qfq | 12,658,700 | 351,896,822 | -3.69% |
| 2025-07-09 | 26.91 | 28.93 | 26.81 | 28.73 | 28.63 | qfq | 17,036,400 | 476,499,233 | 6.76% |
| 2025-07-08 | 26.45 | 27.12 | 26.37 | 26.91 | 26.82 | qfq | 7,103,300 | 190,559,564 | 1.70% |
| 2025-07-07 | 26.23 | 26.90 | 26.06 | 26.46 | 26.37 | qfq | 6,289,500 | 166,475,420 | 0.38% |
| 2025-07-04 | 27.67 | 27.71 | 26.10 | 26.36 | 26.27 | qfq | 14,365,300 | 383,629,549 | -3.58% |
| 2025-07-03 | 24.85 | 27.34 | 24.85 | 27.34 | 27.25 | qfq | 17,489,300 | 466,873,461 | 10.02% |
| 2025-07-02 | 25.40 | 25.41 | 24.49 | 24.85 | 24.77 | qfq | 5,715,600 | 141,856,283 | -2.28% |
| 2025-07-01 | 25.35 | 26.53 | 25.30 | 25.43 | 25.34 | qfq | 8,040,909 | 206,961,498 | 0.28% |
| 2025-06-30 | 26.15 | 26.15 | 25.23 | 25.36 | 25.27 | qfq | 8,435,270 | 215,444,321 | -1.71% |
| 2025-06-27 | 25.58 | 26.49 | 25.52 | 25.80 | 25.71 | qfq | 8,170,200 | 211,067,809 | -1.53% |
| 2025-06-26 | 26.44 | 27.69 | 26.19 | 26.20 | 26.11 | qfq | 13,452,700 | 361,737,212 | -1.54% |
| 2025-06-25 | 25.69 | 27.44 | 25.28 | 26.61 | 26.52 | qfq | 17,554,712 | 466,238,548 | 2.19% |
| 2025-06-24 | 23.80 | 26.04 | 23.80 | 26.04 | 25.95 | qfq | 14,487,939 | 371,529,767 | 10.01% |
| 2025-06-23 | 23.78 | 24.64 | 23.58 | 23.67 | 23.59 | qfq | 7,748,600 | 186,121,977 | 0.04% |
| 2025-06-20 | 22.69 | 24.38 | 22.36 | 23.66 | 23.58 | qfq | 11,596,750 | 276,799,497 | 4.64% |
| 2025-06-19 | 21.93 | 23.02 | 21.68 | 22.61 | 22.53 | qfq | 5,848,300 | 132,365,738 | 2.68% |
| 2025-06-18 | 21.88 | 22.36 | 21.53 | 22.02 | 21.95 | qfq | 2,711,305 | 59,396,092 | 0.36% |
| 2025-06-17 | 22.22 | 22.29 | 21.76 | 21.94 | 21.87 | qfq | 2,776,500 | 60,808,261 | -1.57% |
| 2025-06-16 | 22.05 | 22.88 | 22.05 | 22.29 | 22.21 | qfq | 3,315,829 | 74,493,919 | 0.36% |
| 2025-06-13 | 22.42 | 22.75 | 22.10 | 22.21 | 22.14 | qfq | 2,455,000 | 54,721,331 | -1.29% |
| 2025-06-12 | 22.70 | 22.97 | 22.42 | 22.50 | 22.42 | qfq | 2,988,149 | 67,652,963 | -1.01% |
| 2025-06-11 | 22.65 | 22.80 | 22.25 | 22.73 | 22.65 | qfq | 4,518,898 | 101,971,294 | 0.22% |
| 2025-06-10 | 23.63 | 23.75 | 21.30 | 22.68 | 22.60 | qfq | 12,377,884 | 274,924,672 | -4.02% |
| 2025-06-09 | 23.90 | 24.15 | 23.37 | 23.63 | 23.55 | qfq | 4,399,400 | 103,905,062 | -1.09% |
| 2025-06-06 | 23.02 | 24.30 | 22.85 | 23.89 | 23.81 | qfq | 5,464,641 | 129,422,742 | 3.78% |
| 2025-06-05 | 23.02 | 23.30 | 22.77 | 23.02 | 22.94 | qfq | 2,833,300 | 65,034,717 | -0.35% |
| 2025-06-04 | 22.89 | 23.39 | 22.89 | 23.10 | 23.02 | qfq | 2,599,800 | 60,059,446 | 0.87% |
| 2025-06-03 | 22.88 | 23.33 | 22.70 | 22.90 | 22.82 | qfq | 3,145,200 | 72,027,622 | -1.25% |
| 2025-05-30 | 23.99 | 24.02 | 23.11 | 23.19 | 23.11 | qfq | 3,872,360 | 90,897,897 | -2.69% |
| 2025-05-29 | 23.91 | 24.36 | 23.59 | 23.83 | 23.75 | qfq | 4,699,544 | 112,339,617 | -0.33% |
| 2025-05-28 | 22.67 | 24.23 | 22.67 | 23.91 | 23.83 | qfq | 8,794,044 | 208,548,580 | 5.47% |
| 2025-05-27 | 23.12 | 23.26 | 22.61 | 22.67 | 22.59 | qfq | 6,026,300 | 137,479,527 | -2.87% |
| 2025-05-26 | 21.85 | 23.45 | 21.85 | 23.34 | 23.26 | qfq | 11,518,544 | 265,207,114 | 7.46% |
| 2025-05-23 | 21.15 | 22.66 | 21.07 | 21.72 | 21.65 | qfq | 7,552,544 | 166,233,798 | 2.89% |
| 2025-05-22 | 21.79 | 22.13 | 21.07 | 21.11 | 21.04 | qfq | 4,443,600 | 95,347,418 | -3.56% |
| 2025-05-21 | 22.20 | 22.34 | 21.68 | 21.89 | 21.82 | qfq | 3,977,388 | 87,162,788 | -1.75% |
| 2025-05-20 | 22.76 | 22.76 | 21.80 | 22.28 | 22.20 | qfq | 4,668,000 | 104,099,478 | -1.33% |
| 2025-05-19 | 22.07 | 23.31 | 21.94 | 22.58 | 22.50 | qfq | 6,614,475 | 148,288,593 | 2.36% |
| 2025-05-16 | 22.78 | 23.10 | 21.57 | 22.06 | 21.99 | qfq | 5,499,700 | 124,286,760 | -3.25% |
| 2025-05-15 | 23.92 | 23.94 | 22.63 | 22.80 | 22.72 | qfq | 6,887,400 | 158,793,036 | -4.80% |
| 2025-05-14 | 25.06 | 25.16 | 23.28 | 23.95 | 23.87 | qfq | 7,960,900 | 191,461,808 | -4.39% |
| 2025-05-13 | 25.36 | 25.85 | 25.05 | 25.05 | 24.97 | qfq | 2,175,900 | 54,984,613 | -1.18% |
| 2025-05-12 | 25.18 | 25.42 | 24.69 | 25.35 | 25.26 | qfq | 3,565,100 | 89,856,184 | 0.68% |
| 2025-05-09 | 25.01 | 25.43 | 24.41 | 25.18 | 25.09 | qfq | 6,086,000 | 151,858,191 | 0.68% |
| 2025-05-08 | 23.08 | 25.18 | 23.04 | 25.01 | 24.93 | qfq | 8,379,902 | 204,344,225 | 6.83% |
| 2025-05-07 | 23.51 | 24.05 | 23.02 | 23.41 | 23.33 | qfq | 6,577,755 | 154,710,035 | 0.09% |
| 2025-05-06 | 23.30 | 23.75 | 22.81 | 23.39 | 23.31 | qfq | 8,168,855 | 190,340,598 | 1.61% |
| 2025-04-30 | 19.89 | 23.49 | 19.89 | 23.02 | 22.94 | qfq | 15,514,607 | 335,910,469 | 4.16% |
| 2025-04-29 | 22.10 | 22.10 | 22.10 | 22.10 | 22.03 | qfq | 868,400 | 19,191,640 | -10.02% |
| 2025-04-28 | 24.56 | 24.56 | 24.56 | 24.56 | 24.48 | qfq | 788,800 | 19,372,928 | -10.00% |
| 2025-04-25 | 27.90 | 27.90 | 26.57 | 27.29 | 27.20 | qfq | 9,647,935 | 261,393,807 | -5.57% |
| 2025-04-24 | 28.92 | 29.62 | 28.54 | 28.90 | 28.80 | qfq | 4,242,500 | 123,109,542 | 0.70% |
| 2025-04-23 | 28.21 | 29.04 | 27.70 | 28.70 | 28.60 | qfq | 5,158,600 | 146,473,477 | 2.39% |
| 2025-04-22 | 28.74 | 28.81 | 27.83 | 28.03 | 27.94 | qfq | 5,086,120 | 143,697,698 | -2.27% |
| 2025-04-21 | 27.09 | 28.89 | 27.09 | 28.68 | 28.58 | qfq | 6,476,220 | 183,020,872 | 5.44% |
| 2025-04-18 | 26.50 | 29.09 | 26.50 | 27.20 | 27.11 | qfq | 10,089,294 | 280,573,045 | -6.50% |
| 2025-04-17 | 32.68 | 32.68 | 29.09 | 29.09 | 28.99 | qfq | 4,567,800 | 135,081,290 | -9.99% |
| 2025-04-16 | 32.29 | 33.10 | 31.51 | 32.32 | 32.21 | qfq | 3,362,600 | 108,211,256 | -0.86% |
| 2025-04-15 | 32.23 | 32.87 | 31.67 | 32.60 | 32.49 | qfq | 2,956,800 | 95,904,455 | 1.27% |
| 2025-04-14 | 30.32 | 32.56 | 30.32 | 32.19 | 32.08 | qfq | 4,241,702 | 134,185,582 | 6.24% |
| 2025-04-11 | 29.55 | 30.68 | 29.23 | 30.30 | 30.20 | qfq | 3,057,500 | 92,266,290 | 2.54% |
| 2025-04-10 | 29.20 | 30.58 | 29.20 | 29.55 | 29.45 | qfq | 4,343,450 | 129,892,801 | 1.27% |
| 2025-04-09 | 26.32 | 29.58 | 25.06 | 29.18 | 29.08 | qfq | 6,532,334 | 178,724,358 | 6.26% |
| 2025-04-08 | 28.63 | 28.66 | 25.93 | 27.46 | 27.37 | qfq | 7,679,649 | 205,569,956 | -4.69% |
| 2025-04-07 | 28.81 | 29.70 | 28.81 | 28.81 | 28.71 | qfq | 2,999,600 | 86,650,368 | -10.00% |
| 2025-04-03 | 32.40 | 32.96 | 30.47 | 32.01 | 31.90 | qfq | 7,550,115 | 240,981,158 | -3.32% |
| 2025-04-02 | 34.26 | 34.98 | 33.00 | 33.11 | 33.00 | qfq | 3,864,500 | 132,105,259 | -4.72% |
| 2025-04-01 | 34.29 | 35.10 | 33.75 | 34.75 | 34.63 | qfq | 4,750,823 | 164,383,890 | 2.24% |
| 2025-03-31 | 33.90 | 34.80 | 33.20 | 33.99 | 33.88 | qfq | 4,519,200 | 153,345,701 | 0.27% |
| 2025-03-28 | 33.81 | 34.38 | 33.66 | 33.90 | 33.79 | qfq | 3,220,700 | 109,364,394 | 0.21% |
| 2025-03-27 | 32.90 | 34.35 | 32.50 | 33.83 | 33.72 | qfq | 4,851,900 | 163,348,603 | 2.55% |
| 2025-03-26 | 32.85 | 33.75 | 32.62 | 32.99 | 32.88 | qfq | 2,718,644 | 90,034,886 | -0.45% |
| 2025-03-25 | 33.78 | 34.58 | 33.01 | 33.14 | 33.03 | qfq | 4,961,900 | 167,984,750 | -1.16% |
| 2025-03-24 | 32.00 | 34.44 | 31.20 | 33.53 | 33.42 | qfq | 8,753,746 | 287,971,289 | 5.44% |
| 2025-03-21 | 32.90 | 33.30 | 31.72 | 31.80 | 31.69 | qfq | 4,247,300 | 136,991,289 | -4.07% |
| 2025-03-20 | 32.80 | 33.66 | 32.62 | 33.15 | 33.04 | qfq | 3,905,000 | 129,641,928 | 0.88% |
| 2025-03-19 | 33.48 | 34.07 | 32.34 | 32.86 | 32.75 | qfq | 6,278,400 | 207,204,955 | -3.78% |
| 2025-03-18 | 34.69 | 35.20 | 34.00 | 34.15 | 34.03 | qfq | 4,900,000 | 168,988,665 | -1.90% |
| 2025-03-17 | 33.57 | 34.92 | 33.18 | 34.81 | 34.69 | qfq | 6,787,000 | 233,200,001 | 4.28% |
| 2025-03-14 | 34.33 | 34.50 | 32.10 | 33.38 | 33.27 | qfq | 7,241,300 | 243,986,053 | -1.88% |
| 2025-03-13 | 33.95 | 34.45 | 33.05 | 34.02 | 33.91 | qfq | 6,621,900 | 223,514,800 | -0.76% |
| 2025-03-12 | 31.99 | 34.35 | 31.76 | 34.28 | 34.16 | qfq | 9,963,946 | 332,681,128 | 6.06% |
| 2025-03-11 | 31.23 | 32.72 | 30.81 | 32.32 | 32.21 | qfq | 7,112,700 | 226,162,092 | 1.09% |
| 2025-03-10 | 30.80 | 32.25 | 30.30 | 31.97 | 31.86 | qfq | 5,961,550 | 188,873,591 | 2.63% |
| 2025-03-07 | 31.00 | 32.41 | 30.93 | 31.15 | 31.04 | qfq | 7,727,100 | 244,721,983 | 0.48% |
| 2025-03-06 | 30.80 | 31.23 | 30.62 | 31.00 | 30.90 | qfq | 5,200,490 | 160,705,658 | 0.03% |
| 2025-03-05 | 28.41 | 30.99 | 28.18 | 30.99 | 30.89 | qfq | 12,391,720 | 371,515,190 | 9.12% |
| 2025-03-04 | 27.36 | 28.70 | 27.17 | 28.40 | 28.30 | qfq | 6,058,350 | 170,115,198 | 2.38% |
| 2025-03-03 | 26.86 | 28.47 | 26.82 | 27.74 | 27.65 | qfq | 7,363,600 | 205,653,152 | 2.55% |
| 2025-02-28 | 28.10 | 28.10 | 26.98 | 27.05 | 26.96 | qfq | 7,103,300 | 194,828,482 | -4.42% |
| 2025-02-27 | 28.11 | 28.46 | 27.59 | 28.30 | 28.20 | qfq | 11,674,546 | 328,638,283 | 0.18% |
| 2025-02-26 | 31.21 | 31.21 | 28.10 | 28.25 | 28.15 | qfq | 23,257,130 | 668,468,281 | -9.51% |
| 2025-02-25 | 31.00 | 31.87 | 30.86 | 31.22 | 31.11 | qfq | 6,932,687 | 217,452,780 | -2.65% |
| 2025-02-24 | 35.50 | 35.56 | 32.07 | 32.07 | 31.96 | qfq | 14,257,680 | 463,218,060 | -9.99% |
| 2025-02-21 | 32.07 | 35.63 | 31.85 | 35.63 | 35.51 | qfq | 12,536,597 | 428,637,296 | 10.00% |
| 2025-02-20 | 31.55 | 32.56 | 31.00 | 32.39 | 32.28 | qfq | 5,555,630 | 176,840,476 | 1.86% |
| 2025-02-19 | 30.80 | 32.66 | 30.52 | 31.80 | 31.69 | qfq | 8,412,617 | 267,885,971 | 3.08% |
| 2025-02-18 | 31.53 | 32.68 | 30.74 | 30.85 | 30.75 | qfq | 9,049,700 | 283,790,330 | -2.22% |
| 2025-02-17 | 29.15 | 31.95 | 28.80 | 31.55 | 31.44 | qfq | 14,927,746 | 457,069,594 | 8.01% |
| 2025-02-14 | 27.42 | 29.61 | 27.42 | 29.21 | 29.11 | qfq | 15,446,256 | 443,444,886 | 6.53% |
| 2025-02-13 | 26.25 | 28.88 | 26.06 | 27.42 | 27.33 | qfq | 20,644,703 | 576,655,524 | 4.46% |
| 2025-02-12 | 25.98 | 26.25 | 25.61 | 26.25 | 26.16 | qfq | 3,446,176 | 89,572,284 | 1.00% |
| 2025-02-11 | 26.01 | 26.10 | 25.71 | 25.99 | 25.90 | qfq | 3,361,000 | 86,926,559 | -0.61% |
| 2025-02-10 | 26.86 | 26.89 | 25.70 | 26.15 | 26.06 | qfq | 5,563,163 | 144,812,953 | -2.86% |
| 2025-02-07 | 25.65 | 27.28 | 25.62 | 26.92 | 26.83 | qfq | 9,028,565 | 239,695,887 | 4.22% |
| 2025-02-06 | 25.40 | 26.05 | 25.33 | 25.83 | 25.74 | qfq | 3,520,800 | 90,520,192 | 0.86% |
| 2025-02-05 | 26.19 | 26.55 | 25.46 | 25.61 | 25.52 | qfq | 5,434,400 | 141,558,083 | -2.21% |
| 2025-01-27 | 24.71 | 27.10 | 24.71 | 26.19 | 26.10 | qfq | 7,863,750 | 206,229,161 | 5.99% |
| 2025-01-24 | 24.86 | 25.26 | 24.53 | 24.71 | 24.63 | qfq | 4,166,200 | 103,373,586 | -0.36% |
| 2025-01-23 | 25.20 | 25.49 | 24.60 | 24.80 | 24.72 | qfq | 3,522,300 | 88,320,281 | -0.80% |
| 2025-01-22 | 25.93 | 26.53 | 25.00 | 25.00 | 24.92 | qfq | 4,387,700 | 112,847,201 | -2.91% |
| 2025-01-21 | 25.50 | 25.85 | 24.50 | 25.75 | 25.66 | qfq | 7,233,241 | 182,357,099 | 2.71% |
| 2025-01-20 | 27.70 | 28.25 | 25.07 | 25.07 | 24.99 | qfq | 7,635,500 | 201,764,285 | -10.01% |
| 2025-01-17 | 27.60 | 27.99 | 26.90 | 27.86 | 27.77 | qfq | 4,538,025 | 124,987,286 | 0.22% |
| 2025-01-16 | 27.88 | 28.50 | 26.80 | 27.80 | 27.71 | qfq | 6,820,900 | 187,846,365 | 1.98% |
| 2025-01-15 | 26.21 | 27.44 | 25.95 | 27.26 | 27.17 | qfq | 5,047,400 | 134,990,900 | 3.10% |
| 2025-01-14 | 25.23 | 26.52 | 25.19 | 26.44 | 26.35 | qfq | 5,162,900 | 134,701,494 | 4.63% |
| 2025-01-13 | 25.07 | 25.66 | 24.98 | 25.27 | 25.18 | qfq | 2,761,551 | 69,991,643 | -1.13% |
| 2025-01-10 | 25.08 | 26.23 | 25.08 | 25.56 | 25.47 | qfq | 5,832,061 | 150,575,970 | 1.47% |
| 2025-01-09 | 24.29 | 25.56 | 24.29 | 25.19 | 25.10 | qfq | 3,323,680 | 83,324,225 | 2.48% |
| 2025-01-08 | 24.33 | 24.93 | 23.85 | 24.58 | 24.50 | qfq | 3,003,720 | 73,403,110 | -0.49% |
| 2025-01-07 | 23.32 | 25.50 | 23.30 | 24.70 | 24.62 | qfq | 5,159,286 | 126,906,092 | 4.88% |
| 2025-01-06 | 23.10 | 23.77 | 22.60 | 23.55 | 23.47 | qfq | 2,528,566 | 59,005,263 | 0.43% |
| 2025-01-03 | 24.38 | 24.67 | 23.27 | 23.45 | 23.37 | qfq | 3,085,425 | 73,786,637 | -3.81% |
| 2025-01-02 | 25.20 | 25.48 | 24.22 | 24.38 | 24.30 | qfq | 3,860,086 | 95,703,970 | -3.45% |
| 2024-12-31 | 26.30 | 26.30 | 24.96 | 25.25 | 25.16 | qfq | 3,845,900 | 97,960,587 | -2.81% |
| 2024-12-30 | 24.99 | 26.56 | 24.12 | 25.98 | 25.89 | qfq | 7,323,088 | 189,317,643 | 3.67% |
| 2024-12-27 | 25.03 | 25.37 | 24.39 | 25.06 | 24.98 | qfq | 5,262,700 | 130,437,871 | -0.75% |
| 2024-12-26 | 25.40 | 25.84 | 25.05 | 25.25 | 25.16 | qfq | 4,077,576 | 103,694,924 | -1.10% |
| 2024-12-25 | 26.16 | 26.98 | 25.34 | 25.53 | 25.44 | qfq | 4,801,800 | 124,395,456 | -2.89% |
| 2024-12-24 | 24.62 | 26.98 | 24.62 | 26.29 | 26.20 | qfq | 8,013,461 | 209,480,566 | 6.96% |
| 2024-12-23 | 25.54 | 26.15 | 24.55 | 24.58 | 24.50 | qfq | 3,576,450 | 90,284,692 | -4.77% |
| 2024-12-20 | 24.60 | 26.72 | 24.23 | 25.81 | 25.72 | qfq | 4,188,500 | 106,363,002 | 4.11% |
| 2024-12-19 | 24.38 | 24.84 | 23.99 | 24.79 | 24.71 | qfq | 2,169,480 | 53,468,293 | 1.68% |
| 2024-12-18 | 24.24 | 24.97 | 24.02 | 24.38 | 24.30 | qfq | 3,597,800 | 88,067,719 | 0.74% |
| 2024-12-17 | 25.21 | 25.75 | 24.00 | 24.20 | 24.12 | qfq | 5,083,754 | 125,690,617 | -3.97% |
| 2024-12-16 | 26.00 | 26.17 | 25.08 | 25.20 | 25.11 | qfq | 3,530,700 | 89,647,692 | -3.85% |
| 2024-12-13 | 26.90 | 27.57 | 26.15 | 26.21 | 26.12 | qfq | 3,554,554 | 95,175,381 | -2.82% |
| 2024-12-12 | 27.66 | 27.80 | 26.89 | 26.97 | 26.88 | qfq | 3,135,800 | 85,545,508 | -2.64% |
| 2024-12-11 | 27.02 | 28.55 | 26.91 | 27.70 | 27.61 | qfq | 7,375,638 | 204,431,010 | 0.18% |
| 2024-12-10 | 25.86 | 27.75 | 25.06 | 27.65 | 27.56 | qfq | 11,295,578 | 300,500,759 | 9.59% |
| 2024-12-09 | 25.10 | 25.45 | 24.50 | 25.23 | 25.14 | qfq | 4,111,100 | 102,770,762 | 0.12% |
| 2024-12-06 | 24.57 | 25.38 | 24.13 | 25.20 | 25.11 | qfq | 5,813,500 | 145,344,705 | 2.52% |
| 2024-12-05 | 23.60 | 24.60 | 23.40 | 24.58 | 24.50 | qfq | 3,945,200 | 95,537,606 | 3.93% |
| 2024-12-04 | 24.00 | 24.36 | 23.60 | 23.65 | 23.57 | qfq | 2,237,800 | 53,615,872 | -2.27% |
| 2024-12-03 | 23.72 | 24.51 | 23.55 | 24.20 | 24.12 | qfq | 2,797,900 | 67,628,504 | 1.42% |
| 2024-12-02 | 23.62 | 24.25 | 23.01 | 23.86 | 23.78 | qfq | 3,184,698 | 75,344,645 | 1.02% |
| 2024-11-29 | 23.51 | 24.44 | 23.51 | 23.62 | 23.54 | qfq | 3,836,500 | 91,866,064 | 0.51% |
| 2024-11-28 | 22.30 | 23.77 | 21.93 | 23.50 | 23.42 | qfq | 4,025,500 | 92,131,525 | 5.38% |
| 2024-11-27 | 21.59 | 22.35 | 20.80 | 22.30 | 22.22 | qfq | 2,896,556 | 63,139,083 | 3.43% |
| 2024-11-26 | 22.30 | 22.62 | 21.55 | 21.56 | 21.49 | qfq | 2,449,600 | 53,907,518 | -3.84% |
| 2024-11-25 | 22.39 | 23.08 | 22.00 | 22.42 | 22.34 | qfq | 3,042,430 | 68,268,166 | 0.09% |
| 2024-11-22 | 23.41 | 24.57 | 22.32 | 22.40 | 22.32 | qfq | 3,361,932 | 77,421,132 | -4.31% |
| 2024-11-21 | 24.45 | 24.59 | 23.40 | 23.41 | 23.33 | qfq | 3,801,200 | 90,778,477 | -4.29% |
| 2024-11-20 | 24.40 | 24.72 | 24.01 | 24.46 | 24.38 | qfq | 2,993,300 | 73,001,299 | 0.04% |
| 2024-11-19 | 24.17 | 24.51 | 23.30 | 24.45 | 24.37 | qfq | 3,767,736 | 90,611,063 | 0.62% |
| 2024-11-18 | 25.52 | 26.21 | 24.10 | 24.30 | 24.22 | qfq | 6,008,639 | 150,521,921 | -3.95% |
| 2024-11-15 | 24.30 | 25.88 | 23.98 | 25.30 | 25.21 | qfq | 8,439,519 | 211,242,018 | 2.85% |
| 2024-11-14 | 24.76 | 25.61 | 24.32 | 24.60 | 24.52 | qfq | 4,661,780 | 115,957,615 | -0.61% |
| 2024-11-13 | 24.55 | 24.80 | 23.76 | 24.75 | 24.67 | qfq | 4,432,304 | 107,943,848 | -0.48% |
| 2024-11-12 | 24.90 | 25.25 | 24.30 | 24.87 | 24.79 | qfq | 8,823,817 | 218,746,356 | -1.11% |
| 2024-11-11 | 24.03 | 25.50 | 23.75 | 25.15 | 25.07 | qfq | 11,371,324 | 279,481,073 | 3.97% |
| 2024-11-08 | 22.33 | 24.51 | 22.00 | 24.19 | 24.11 | qfq | 11,925,763 | 283,238,067 | 8.57% |
| 2024-11-07 | 22.30 | 22.66 | 21.72 | 22.28 | 22.20 | qfq | 3,500,786 | 77,397,949 | 0.04% |
| 2024-11-06 | 22.68 | 23.56 | 22.26 | 22.27 | 22.19 | qfq | 3,820,800 | 87,137,287 | -1.81% |
| 2024-11-05 | 22.68 | 23.10 | 22.15 | 22.68 | 22.60 | qfq | 4,718,877 | 106,761,674 | 0.00% |
| 2024-11-04 | 23.41 | 23.68 | 22.38 | 22.68 | 22.60 | qfq | 4,001,932 | 91,445,061 | -3.12% |
| 2024-11-01 | 24.03 | 24.26 | 23.13 | 23.41 | 23.33 | qfq | 3,731,400 | 88,540,257 | -2.70% |
| 2024-10-31 | 24.00 | 24.66 | 22.60 | 24.06 | 23.98 | qfq | 6,368,400 | 151,728,304 | -0.21% |
| 2024-10-30 | 24.30 | 24.49 | 23.20 | 24.11 | 24.03 | qfq | 6,308,978 | 150,359,403 | 1.26% |
| 2024-10-29 | 23.01 | 24.86 | 22.80 | 23.81 | 23.73 | qfq | 13,987,986 | 335,349,532 | 5.35% |
| 2024-10-28 | 20.66 | 22.60 | 20.60 | 22.60 | 22.52 | qfq | 7,081,064 | 153,261,228 | 9.82% |
| 2024-10-25 | 19.35 | 20.58 | 19.18 | 20.58 | 20.51 | qfq | 4,448,237 | 88,962,460 | 5.97% |
| 2024-10-24 | 19.60 | 20.10 | 19.32 | 19.42 | 19.35 | qfq | 4,025,500 | 79,256,542 | -1.22% |
| 2024-10-23 | 19.60 | 19.90 | 19.28 | 19.66 | 19.59 | qfq | 6,858,091 | 134,324,200 | -0.81% |
| 2024-10-22 | 18.20 | 19.97 | 18.11 | 19.82 | 19.75 | qfq | 8,574,369 | 168,066,577 | 9.20% |
| 2024-10-21 | 18.80 | 18.87 | 18.07 | 18.15 | 18.09 | qfq | 2,773,500 | 51,126,712 | -0.93% |
| 2024-10-18 | 17.42 | 18.53 | 17.36 | 18.32 | 18.26 | qfq | 3,737,476 | 67,609,581 | 5.53% |
| 2024-10-17 | 17.79 | 18.18 | 17.35 | 17.36 | 17.30 | qfq | 2,512,500 | 44,743,610 | -2.47% |
| 2024-10-16 | 17.50 | 17.98 | 17.50 | 17.80 | 17.74 | qfq | 1,852,759 | 32,963,869 | -0.11% |
| 2024-10-15 | 18.34 | 18.45 | 17.80 | 17.82 | 17.76 | qfq | 3,445,959 | 62,109,584 | -3.05% |
| 2024-10-14 | 18.32 | 18.78 | 18.20 | 18.38 | 18.32 | qfq | 2,669,200 | 49,108,410 | -0.16% |
| 2024-10-11 | 19.35 | 19.36 | 18.10 | 18.41 | 18.35 | qfq | 2,005,402 | 37,338,297 | -5.69% |
| 2024-10-10 | 19.53 | 20.17 | 19.24 | 19.52 | 19.45 | qfq | 2,691,300 | 53,010,590 | -0.05% |
| 2024-10-09 | 21.58 | 21.58 | 19.46 | 19.53 | 19.46 | qfq | 4,018,892 | 80,834,727 | -9.67% |
| 2024-10-08 | 23.71 | 23.71 | 20.75 | 21.62 | 21.55 | qfq | 6,936,050 | 152,030,363 | 0.32% |
| 2024-09-30 | 20.15 | 21.55 | 20.15 | 21.55 | 21.48 | qfq | 6,236,341 | 131,192,582 | 10.01% |
| 2024-09-27 | 19.10 | 19.59 | 19.10 | 19.59 | 19.52 | qfq | 1,940,100 | 37,730,609 | 2.83% |
| 2024-09-26 | 18.12 | 19.35 | 17.86 | 19.05 | 18.99 | qfq | 3,699,500 | 69,507,248 | 5.13% |
| 2024-09-25 | 17.61 | 18.42 | 17.07 | 18.12 | 18.06 | qfq | 3,391,031 | 60,778,590 | 3.72% |
| 2024-09-24 | 16.23 | 17.52 | 15.97 | 17.47 | 17.41 | qfq | 3,611,831 | 60,639,972 | 7.71% |
| 2024-09-23 | 16.82 | 16.82 | 16.17 | 16.22 | 16.17 | qfq | 2,635,031 | 43,055,633 | -4.48% |
| 2024-09-20 | 16.30 | 17.90 | 16.29 | 16.98 | 16.92 | qfq | 4,116,199 | 71,601,906 | 4.17% |
| 2024-09-19 | 15.99 | 16.30 | 15.72 | 16.30 | 16.24 | qfq | 930,900 | 15,010,164 | 2.45% |
| 2024-09-18 | 16.30 | 16.42 | 15.80 | 15.91 | 15.86 | qfq | 675,000 | 10,808,312 | -2.51% |
| 2024-09-13 | 16.61 | 16.67 | 16.23 | 16.32 | 16.26 | qfq | 654,500 | 10,716,163 | -1.69% |
| 2024-09-12 | 16.48 | 16.78 | 16.45 | 16.60 | 16.54 | qfq | 778,920 | 12,944,896 | 0.73% |
| 2024-09-11 | 16.34 | 16.53 | 16.20 | 16.48 | 16.42 | qfq | 476,800 | 7,824,533 | -0.06% |
| 2024-09-10 | 17.12 | 17.12 | 16.30 | 16.49 | 16.43 | qfq | 969,900 | 16,061,408 | -3.11% |
| 2024-09-09 | 17.56 | 17.56 | 16.90 | 17.02 | 16.96 | qfq | 928,900 | 15,945,324 | -2.35% |
| 2024-09-06 | 17.40 | 17.58 | 17.09 | 17.43 | 17.37 | qfq | 874,900 | 15,148,376 | 0.11% |
| 2024-09-05 | 17.20 | 17.78 | 17.16 | 17.41 | 17.35 | qfq | 951,000 | 16,617,103 | 1.81% |
| 2024-09-04 | 17.15 | 17.38 | 16.83 | 17.10 | 17.04 | qfq | 922,200 | 15,773,016 | -0.29% |
| 2024-09-03 | 16.50 | 17.28 | 16.44 | 17.15 | 17.09 | qfq | 1,573,400 | 26,739,589 | 3.81% |
| 2024-09-02 | 17.00 | 17.00 | 16.34 | 16.52 | 16.46 | qfq | 1,548,351 | 25,571,555 | -2.54% |
| 2024-08-30 | 16.66 | 17.02 | 16.51 | 16.95 | 16.89 | qfq | 1,383,800 | 23,317,361 | 2.36% |
| 2024-08-29 | 16.53 | 16.63 | 16.31 | 16.56 | 16.50 | qfq | 974,100 | 16,038,729 | 0.18% |
| 2024-08-28 | 16.49 | 16.90 | 16.35 | 16.53 | 16.47 | qfq | 822,200 | 13,672,938 | 0.24% |
| 2024-08-27 | 16.60 | 16.93 | 16.48 | 16.49 | 16.43 | qfq | 843,312 | 14,048,179 | -2.43% |
| 2024-08-26 | 16.81 | 17.13 | 16.37 | 16.90 | 16.84 | qfq | 1,799,851 | 30,192,070 | 0.12% |
| 2024-08-23 | 17.07 | 17.30 | 16.70 | 16.88 | 16.82 | qfq | 1,351,400 | 22,862,698 | -2.20% |
| 2024-08-22 | 17.73 | 17.80 | 17.12 | 17.26 | 17.20 | qfq | 797,000 | 13,866,705 | -2.71% |
| 2024-08-21 | 17.68 | 17.83 | 17.53 | 17.74 | 17.68 | qfq | 475,000 | 8,415,882 | 0.06% |
| 2024-08-20 | 18.18 | 18.20 | 17.68 | 17.73 | 17.67 | qfq | 591,400 | 10,560,710 | -2.58% |
| 2024-08-19 | 18.19 | 18.44 | 18.02 | 18.20 | 18.14 | qfq | 545,900 | 9,961,765 | 0.28% |
| 2024-08-16 | 18.37 | 18.46 | 18.06 | 18.15 | 18.09 | qfq | 629,300 | 11,464,344 | -1.14% |
| 2024-08-15 | 18.15 | 18.65 | 18.03 | 18.36 | 18.30 | qfq | 754,000 | 13,876,556 | 1.10% |
| 2024-08-14 | 18.59 | 18.63 | 18.15 | 18.16 | 18.10 | qfq | 703,500 | 12,850,897 | -2.89% |
| 2024-08-13 | 19.22 | 19.22 | 18.31 | 18.70 | 18.64 | qfq | 1,237,600 | 23,153,162 | -2.65% |
| 2024-08-12 | 18.60 | 19.33 | 18.47 | 19.21 | 19.15 | qfq | 1,359,600 | 25,806,709 | 3.28% |
| 2024-08-09 | 19.05 | 19.13 | 18.60 | 18.60 | 18.54 | qfq | 672,400 | 12,612,896 | -1.74% |
| 2024-08-08 | 19.11 | 19.21 | 18.68 | 18.93 | 18.87 | qfq | 593,800 | 11,235,468 | -0.94% |
| 2024-08-07 | 19.28 | 19.69 | 19.06 | 19.11 | 19.05 | qfq | 718,900 | 13,867,028 | -1.75% |
| 2024-08-06 | 19.34 | 19.70 | 19.25 | 19.45 | 19.38 | qfq | 652,900 | 12,692,250 | 1.30% |
| 2024-08-05 | 19.94 | 20.28 | 19.20 | 19.20 | 19.14 | qfq | 1,097,300 | 21,594,671 | -3.90% |
| 2024-08-02 | 19.74 | 20.50 | 19.55 | 19.98 | 19.91 | qfq | 2,014,600 | 40,627,161 | 1.01% |
| 2024-08-01 | 20.30 | 20.30 | 19.63 | 19.78 | 19.71 | qfq | 1,314,100 | 26,099,748 | -1.10% |
| 2024-07-31 | 19.12 | 20.15 | 19.05 | 20.00 | 19.93 | qfq | 1,766,000 | 34,711,634 | 4.60% |
| 2024-07-30 | 19.26 | 19.63 | 18.93 | 19.12 | 19.06 | qfq | 1,641,800 | 31,651,820 | -1.24% |
| 2024-07-29 | 18.77 | 20.50 | 18.77 | 19.36 | 19.29 | qfq | 2,707,800 | 53,141,321 | 3.14% |
| 2024-07-26 | 18.57 | 19.20 | 18.52 | 18.77 | 18.71 | qfq | 1,214,400 | 22,962,465 | 1.08% |
| 2024-07-25 | 19.01 | 19.18 | 18.48 | 18.57 | 18.51 | qfq | 2,226,800 | 41,834,775 | -3.18% |
| 2024-07-24 | 19.72 | 20.29 | 19.12 | 19.18 | 19.12 | qfq | 2,026,400 | 39,831,506 | -2.98% |
| 2024-07-23 | 19.69 | 20.29 | 19.69 | 19.77 | 19.70 | qfq | 1,354,200 | 27,083,481 | 0.05% |
| 2024-07-22 | 19.63 | 20.07 | 19.20 | 19.76 | 19.69 | qfq | 975,700 | 19,263,231 | 0.66% |
| 2024-07-19 | 19.85 | 20.36 | 19.51 | 19.63 | 19.56 | qfq | 1,410,800 | 27,949,842 | -1.11% |
| 2024-07-18 | 20.60 | 20.65 | 19.55 | 19.85 | 19.78 | qfq | 3,094,800 | 61,948,494 | -3.64% |
| 2024-07-17 | 19.78 | 20.98 | 19.66 | 20.60 | 20.53 | qfq | 2,691,000 | 54,679,603 | 3.57% |
| 2024-07-16 | 19.09 | 20.43 | 19.09 | 19.89 | 19.82 | qfq | 2,850,484 | 56,123,676 | 1.79% |
| 2024-07-15 | 18.84 | 19.82 | 18.41 | 19.54 | 19.47 | qfq | 2,939,800 | 56,364,739 | 3.22% |
| 2024-07-12 | 20.00 | 20.00 | 18.78 | 18.93 | 18.87 | qfq | 2,430,900 | 46,315,253 | -1.66% |
| 2024-07-11 | 17.98 | 19.25 | 17.89 | 19.25 | 19.19 | qfq | 2,076,500 | 39,099,702 | 10.00% |
| 2024-07-10 | 17.53 | 18.11 | 17.28 | 17.50 | 17.44 | qfq | 932,600 | 16,536,804 | -0.17% |
| 2024-07-09 | 17.58 | 17.77 | 17.02 | 17.53 | 17.47 | qfq | 1,178,577 | 20,655,117 | -0.51% |
| 2024-07-08 | 18.13 | 18.13 | 17.45 | 17.62 | 17.56 | qfq | 711,800 | 12,600,395 | -3.19% |
| 2024-07-05 | 18.30 | 18.30 | 17.70 | 18.20 | 18.14 | qfq | 733,500 | 13,193,973 | 0.83% |
| 2024-07-04 | 18.72 | 18.94 | 17.94 | 18.05 | 17.99 | qfq | 1,029,200 | 18,882,538 | -3.58% |
| 2024-07-03 | 19.45 | 19.45 | 18.58 | 18.72 | 18.66 | qfq | 1,149,900 | 21,739,705 | -3.75% |
| 2024-07-02 | 19.93 | 19.93 | 19.34 | 19.45 | 19.38 | qfq | 491,200 | 9,619,225 | -1.87% |
| 2024-07-01 | 20.08 | 20.12 | 19.61 | 19.82 | 19.75 | qfq | 409,400 | 8,106,678 | -0.90% |
| 2024-06-28 | 19.92 | 20.27 | 19.88 | 20.00 | 19.93 | qfq | 790,200 | 15,849,941 | -0.40% |
| 2024-06-27 | 19.90 | 20.36 | 19.76 | 20.08 | 20.01 | qfq | 1,291,400 | 25,904,328 | 0.40% |
| 2024-06-26 | 19.70 | 20.00 | 19.38 | 20.00 | 19.93 | qfq | 824,084 | 16,329,267 | 1.16% |
| 2024-06-25 | 19.26 | 19.85 | 19.24 | 19.77 | 19.70 | qfq | 933,884 | 18,285,337 | 3.18% |
| 2024-06-24 | 19.91 | 20.09 | 19.11 | 19.16 | 19.10 | qfq | 857,900 | 16,706,020 | -4.63% |
| 2024-06-21 | 20.10 | 20.13 | 19.86 | 20.09 | 20.02 | qfq | 425,300 | 8,506,251 | -0.05% |
| 2024-06-20 | 20.40 | 20.73 | 20.06 | 20.10 | 20.03 | qfq | 725,600 | 14,733,391 | -2.00% |
| 2024-06-19 | 20.70 | 20.92 | 20.50 | 20.51 | 20.44 | qfq | 678,900 | 14,031,549 | -0.73% |
| 2024-06-18 | 21.12 | 21.55 | 20.43 | 20.66 | 20.59 | qfq | 1,691,300 | 35,466,158 | -2.18% |
| 2024-06-17 | 21.01 | 21.55 | 21.00 | 21.12 | 21.05 | qfq | 603,619 | 12,824,000 | -1.31% |
| 2024-06-14 | 21.78 | 21.82 | 21.32 | 21.40 | 21.33 | qfq | 593,100 | 12,758,453 | -2.33% |
| 2024-06-13 | 21.99 | 22.18 | 21.85 | 21.91 | 21.84 | qfq | 551,084 | 12,134,600 | -1.04% |
| 2024-06-12 | 21.86 | 22.35 | 21.86 | 22.14 | 21.92 | qfq | 712,300 | 15,752,197 | 0.82% |
| 2024-06-11 | 21.78 | 22.22 | 21.36 | 21.96 | 21.74 | qfq | 1,287,500 | 28,080,264 | 0.46% |
| 2024-06-07 | 20.71 | 21.89 | 20.71 | 21.86 | 21.64 | qfq | 1,322,500 | 28,286,740 | 6.63% |
| 2024-06-06 | 21.30 | 21.50 | 20.40 | 20.50 | 20.30 | qfq | 1,327,000 | 27,654,240 | -3.76% |
| 2024-06-05 | 21.96 | 21.99 | 21.20 | 21.30 | 21.09 | qfq | 937,100 | 20,151,499 | -3.14% |
| 2024-06-04 | 22.18 | 22.33 | 21.65 | 21.99 | 21.77 | qfq | 879,100 | 19,294,177 | -0.86% |
| 2024-06-03 | 22.60 | 22.68 | 21.93 | 22.18 | 21.96 | qfq | 1,169,900 | 26,025,122 | -1.86% |
| 2024-05-31 | 22.86 | 23.16 | 22.50 | 22.60 | 22.37 | qfq | 1,086,000 | 24,773,660 | -2.12% |
| 2024-05-30 | 23.15 | 23.43 | 22.71 | 23.09 | 22.86 | qfq | 1,181,200 | 27,243,220 | 0.26% |
| 2024-05-29 | 23.25 | 24.12 | 22.94 | 23.03 | 22.80 | qfq | 2,100,100 | 49,149,434 | 0.35% |
| 2024-05-28 | 23.12 | 23.39 | 22.90 | 22.95 | 22.72 | qfq | 576,408 | 13,323,778 | -0.65% |
| 2024-05-27 | 22.91 | 23.10 | 22.64 | 23.10 | 22.87 | qfq | 752,100 | 17,195,836 | 0.83% |
| 2024-05-24 | 22.70 | 23.39 | 22.70 | 22.91 | 22.68 | qfq | 983,600 | 22,648,724 | -0.87% |
| 2024-05-23 | 23.79 | 23.80 | 22.90 | 23.11 | 22.88 | qfq | 1,274,786 | 29,752,141 | -3.35% |
| 2024-05-22 | 24.20 | 24.50 | 23.50 | 23.91 | 23.67 | qfq | 3,092,846 | 73,936,677 | -4.59% |
| 2024-05-21 | 24.72 | 25.68 | 24.63 | 25.06 | 24.81 | qfq | 2,372,079 | 59,828,474 | 1.42% |
| 2024-05-20 | 24.64 | 25.09 | 24.50 | 24.71 | 24.46 | qfq | 958,200 | 23,689,868 | 0.49% |
| 2024-05-17 | 24.16 | 25.06 | 24.16 | 24.59 | 24.34 | qfq | 1,689,061 | 41,704,460 | 0.90% |
| 2024-05-16 | 24.00 | 24.38 | 24.00 | 24.37 | 24.13 | qfq | 1,401,200 | 33,905,667 | 1.33% |
| 2024-05-15 | 23.54 | 24.67 | 23.46 | 24.05 | 23.81 | qfq | 1,985,351 | 48,052,664 | 2.04% |
| 2024-05-14 | 23.92 | 24.04 | 23.51 | 23.57 | 23.33 | qfq | 1,351,900 | 32,101,200 | -0.80% |
| 2024-05-13 | 24.15 | 24.36 | 23.65 | 23.76 | 23.52 | qfq | 1,322,200 | 31,740,717 | -2.46% |
| 2024-05-10 | 24.30 | 24.72 | 23.90 | 24.36 | 24.12 | qfq | 2,099,200 | 50,967,836 | 0.95% |
| 2024-05-09 | 23.80 | 24.46 | 23.80 | 24.13 | 23.89 | qfq | 2,139,984 | 51,673,538 | 1.56% |
| 2024-05-08 | 23.90 | 25.19 | 23.57 | 23.76 | 23.52 | qfq | 2,435,900 | 59,255,878 | -0.63% |
| 2024-05-07 | 23.58 | 24.30 | 23.15 | 23.91 | 23.67 | qfq | 2,257,361 | 53,778,558 | 2.22% |
| 2024-05-06 | 22.80 | 23.47 | 22.60 | 23.39 | 23.16 | qfq | 1,836,600 | 42,374,256 | 3.45% |
| 2024-04-30 | 23.21 | 23.60 | 22.55 | 22.61 | 22.38 | qfq | 1,164,241 | 26,664,844 | -2.71% |
| 2024-04-29 | 22.51 | 23.90 | 22.46 | 23.24 | 23.01 | qfq | 2,158,067 | 50,379,285 | 3.52% |
| 2024-04-26 | 22.12 | 22.65 | 22.12 | 22.45 | 22.23 | qfq | 1,381,100 | 31,006,677 | 0.36% |
| 2024-04-25 | 21.84 | 22.74 | 21.84 | 22.37 | 22.15 | qfq | 1,179,629 | 26,364,696 | 1.82% |
| 2024-04-24 | 22.55 | 22.55 | 21.75 | 21.97 | 21.75 | qfq | 1,709,218 | 37,544,593 | -2.05% |
| 2024-04-23 | 22.78 | 22.92 | 22.37 | 22.43 | 22.21 | qfq | 1,816,908 | 41,028,022 | -2.69% |
| 2024-04-22 | 24.24 | 24.24 | 22.90 | 23.05 | 22.82 | qfq | 4,255,766 | 99,266,212 | -6.07% |
| 2024-04-19 | 22.66 | 25.20 | 22.60 | 24.54 | 24.29 | qfq | 2,665,180 | 64,122,489 | 6.88% |
| 2024-04-18 | 23.01 | 23.38 | 22.31 | 22.96 | 22.73 | qfq | 854,700 | 19,599,240 | 0.39% |
| 2024-04-17 | 22.20 | 22.90 | 21.79 | 22.87 | 22.64 | qfq | 914,100 | 20,635,287 | 5.68% |
| 2024-04-16 | 22.93 | 22.93 | 21.10 | 21.64 | 21.42 | qfq | 1,513,280 | 32,987,033 | -5.63% |
| 2024-04-15 | 23.70 | 24.00 | 22.41 | 22.93 | 22.70 | qfq | 1,385,592 | 31,947,281 | -4.74% |
| 2024-04-12 | 24.31 | 24.70 | 23.90 | 24.07 | 23.83 | qfq | 1,048,949 | 25,301,258 | -1.39% |
| 2024-04-11 | 24.18 | 24.66 | 23.80 | 24.41 | 24.17 | qfq | 1,018,895 | 24,819,027 | 0.95% |
| 2024-04-10 | 24.70 | 24.70 | 23.87 | 24.18 | 23.94 | qfq | 1,034,500 | 24,988,499 | -0.62% |
| 2024-04-09 | 23.21 | 24.38 | 23.21 | 24.33 | 24.09 | qfq | 1,062,942 | 25,601,623 | 2.53% |
| 2024-04-08 | 23.95 | 24.82 | 23.67 | 23.73 | 23.49 | qfq | 1,760,523 | 42,583,005 | -2.27% |
| 2024-04-03 | 24.10 | 24.47 | 23.94 | 24.28 | 24.04 | qfq | 1,404,800 | 33,984,601 | 2.15% |
| 2024-04-02 | 23.71 | 24.08 | 23.57 | 23.77 | 23.53 | qfq | 799,201 | 19,014,909 | 0.00% |
| 2024-04-01 | 23.22 | 23.78 | 23.22 | 23.77 | 23.53 | qfq | 970,700 | 22,915,705 | 2.32% |
| 2024-03-29 | 23.00 | 23.40 | 22.95 | 23.23 | 23.00 | qfq | 688,370 | 15,952,649 | 1.00% |
| 2024-03-28 | 22.56 | 23.35 | 22.56 | 23.00 | 22.77 | qfq | 1,060,448 | 24,376,195 | 1.32% |
| 2024-03-27 | 23.23 | 23.83 | 22.70 | 22.70 | 22.47 | qfq | 1,286,548 | 29,942,294 | -2.53% |
| 2024-03-26 | 22.80 | 24.50 | 22.80 | 23.29 | 23.06 | qfq | 1,581,100 | 36,880,853 | -1.06% |
| 2024-03-25 | 23.84 | 24.55 | 23.53 | 23.54 | 23.30 | qfq | 1,505,900 | 36,136,789 | -2.73% |
| 2024-03-22 | 24.87 | 25.03 | 24.11 | 24.20 | 23.96 | qfq | 1,900,070 | 46,492,674 | -3.01% |
| 2024-03-21 | 25.15 | 25.50 | 24.71 | 24.95 | 24.70 | qfq | 1,628,200 | 40,756,777 | -1.34% |
| 2024-03-20 | 24.87 | 25.78 | 24.68 | 25.29 | 25.04 | qfq | 2,878,784 | 73,130,922 | 2.39% |
| 2024-03-19 | 25.24 | 25.24 | 24.70 | 24.70 | 24.45 | qfq | 1,667,012 | 41,547,480 | -2.60% |
| 2024-03-18 | 24.67 | 25.69 | 24.20 | 25.36 | 25.11 | qfq | 2,938,430 | 73,062,889 | 2.84% |
| 2024-03-15 | 24.35 | 25.08 | 23.98 | 24.66 | 24.41 | qfq | 3,271,265 | 80,363,929 | -0.80% |
| 2024-03-14 | 23.04 | 25.27 | 23.03 | 24.86 | 24.61 | qfq | 4,587,113 | 110,418,590 | 6.15% |
| 2024-03-13 | 24.39 | 24.39 | 23.26 | 23.42 | 23.19 | qfq | 4,619,028 | 109,011,852 | -4.37% |
| 2024-03-12 | 22.33 | 24.49 | 22.33 | 24.49 | 24.25 | qfq | 2,178,958 | 52,236,083 | 10.02% |
| 2024-03-11 | 21.47 | 22.30 | 21.37 | 22.26 | 22.04 | qfq | 1,229,200 | 26,889,999 | 3.49% |
| 2024-03-08 | 21.30 | 21.69 | 21.25 | 21.51 | 21.30 | qfq | 641,300 | 13,748,881 | -0.09% |
| 2024-03-07 | 21.76 | 22.11 | 21.37 | 21.53 | 21.32 | qfq | 1,082,500 | 23,530,056 | -0.78% |
| 2024-03-06 | 21.20 | 21.81 | 21.14 | 21.70 | 21.48 | qfq | 869,099 | 18,702,061 | 1.54% |
| 2024-03-05 | 22.30 | 22.30 | 21.26 | 21.37 | 21.16 | qfq | 1,055,013 | 22,752,217 | -3.78% |
| 2024-03-04 | 22.28 | 22.44 | 21.67 | 22.21 | 21.99 | qfq | 1,147,850 | 25,261,636 | -0.31% |
| 2024-03-01 | 22.46 | 22.46 | 21.82 | 22.28 | 22.06 | qfq | 1,086,698 | 24,097,604 | 1.27% |
| 2024-02-29 | 21.50 | 22.00 | 21.03 | 22.00 | 21.78 | qfq | 1,477,824 | 32,041,039 | 3.48% |
| 2024-02-28 | 22.98 | 23.30 | 21.24 | 21.26 | 21.05 | qfq | 2,152,024 | 48,104,478 | -6.43% |
| 2024-02-27 | 22.27 | 22.96 | 22.17 | 22.72 | 22.49 | qfq | 1,534,031 | 34,713,204 | 0.80% |
| 2024-02-26 | 22.20 | 22.88 | 21.90 | 22.54 | 22.31 | qfq | 1,814,100 | 40,900,775 | 1.49% |
| 2024-02-23 | 22.46 | 22.48 | 21.90 | 22.21 | 21.99 | qfq | 1,307,345 | 28,860,782 | -0.05% |
| 2024-02-22 | 21.87 | 22.68 | 21.65 | 22.22 | 22.00 | qfq | 1,053,800 | 23,230,696 | 0.63% |
| 2024-02-21 | 21.80 | 22.62 | 21.40 | 22.08 | 21.86 | qfq | 1,333,900 | 29,527,438 | 1.52% |
| 2024-02-20 | 21.75 | 21.98 | 21.30 | 21.75 | 21.53 | qfq | 909,900 | 19,766,088 | -0.46% |
| 2024-02-19 | 21.70 | 22.38 | 21.04 | 21.85 | 21.63 | qfq | 2,146,468 | 46,637,395 | 4.00% |
| 2024-02-08 | 19.09 | 21.01 | 18.34 | 21.01 | 20.80 | qfq | 2,963,520 | 59,362,190 | 10.00% |
| 2024-02-07 | 18.23 | 19.34 | 17.86 | 19.10 | 18.91 | qfq | 3,384,215 | 63,898,557 | 7.36% |
| 2024-02-06 | 18.01 | 18.58 | 16.51 | 17.79 | 17.61 | qfq | 3,633,251 | 63,260,681 | -2.47% |
| 2024-02-05 | 19.80 | 19.93 | 18.24 | 18.24 | 18.06 | qfq | 2,501,178 | 46,593,040 | -10.01% |
| 2024-02-02 | 21.82 | 22.17 | 19.65 | 20.27 | 20.07 | qfq | 3,176,484 | 65,683,000 | -7.15% |
| 2024-02-01 | 22.92 | 23.12 | 21.50 | 21.83 | 21.61 | qfq | 1,493,400 | 33,426,861 | -4.96% |
| 2024-01-31 | 23.79 | 24.17 | 22.81 | 22.97 | 22.74 | qfq | 1,495,782 | 34,874,633 | -3.89% |
| 2024-01-30 | 25.51 | 25.51 | 23.88 | 23.90 | 23.66 | qfq | 1,112,056 | 27,056,076 | -2.45% |
| 2024-01-29 | 25.19 | 25.99 | 24.40 | 24.50 | 24.26 | qfq | 1,327,445 | 32,952,251 | -4.67% |
| 2024-01-26 | 25.92 | 26.37 | 25.60 | 25.70 | 25.44 | qfq | 1,141,100 | 29,701,173 | -0.85% |
| 2024-01-25 | 25.10 | 26.00 | 24.58 | 25.92 | 25.66 | qfq | 1,205,454 | 30,691,619 | 3.97% |
| 2024-01-24 | 24.21 | 25.45 | 23.87 | 24.93 | 24.68 | qfq | 1,356,000 | 33,467,156 | 2.55% |
| 2024-01-23 | 24.00 | 24.58 | 23.12 | 24.31 | 24.07 | qfq | 1,748,607 | 41,968,378 | 1.12% |
| 2024-01-22 | 26.33 | 26.93 | 24.04 | 24.04 | 23.80 | qfq | 1,932,429 | 48,593,662 | -10.00% |
| 2024-01-19 | 26.70 | 27.10 | 26.50 | 26.71 | 26.44 | qfq | 1,476,245 | 39,551,187 | 0.11% |
| 2024-01-18 | 25.42 | 26.68 | 25.15 | 26.68 | 26.41 | qfq | 2,483,345 | 64,917,425 | 3.01% |
| 2024-01-17 | 27.20 | 27.38 | 25.90 | 25.90 | 25.64 | qfq | 2,839,700 | 75,230,967 | 0.08% |
| 2024-01-16 | 25.35 | 26.14 | 25.35 | 25.88 | 25.62 | qfq | 871,263 | 22,412,395 | 0.82% |
| 2024-01-15 | 26.13 | 26.13 | 25.21 | 25.67 | 25.41 | qfq | 1,016,179 | 26,007,529 | -1.84% |
| 2024-01-12 | 25.78 | 26.50 | 25.42 | 26.15 | 25.89 | qfq | 1,341,502 | 35,075,292 | 2.59% |
| 2024-01-11 | 25.30 | 25.58 | 24.89 | 25.49 | 25.24 | qfq | 1,048,200 | 26,450,453 | 1.31% |
| 2024-01-10 | 25.12 | 25.52 | 24.88 | 25.16 | 24.91 | qfq | 569,040 | 14,359,917 | 0.12% |
| 2024-01-09 | 25.04 | 25.58 | 24.88 | 25.13 | 24.88 | qfq | 789,040 | 19,877,821 | 0.36% |
| 2024-01-08 | 25.58 | 25.75 | 24.88 | 25.04 | 24.79 | qfq | 922,348 | 23,270,224 | -2.64% |
| 2024-01-05 | 25.85 | 26.27 | 25.65 | 25.72 | 25.46 | qfq | 809,202 | 20,934,085 | -1.11% |
| 2024-01-04 | 26.41 | 26.60 | 25.89 | 26.01 | 25.75 | qfq | 1,134,262 | 29,601,672 | -2.00% |
| 2024-01-03 | 25.66 | 26.55 | 25.00 | 26.54 | 26.28 | qfq | 1,928,376 | 50,038,377 | 3.79% |
| 2024-01-02 | 26.56 | 26.56 | 25.41 | 25.57 | 25.31 | qfq | 1,439,219 | 37,256,116 | -3.14% |
| 2023-12-29 | 27.10 | 27.10 | 26.27 | 26.40 | 26.14 | qfq | 2,265,234 | 59,952,642 | -2.15% |
| 2023-12-28 | 26.03 | 27.07 | 25.75 | 26.98 | 26.71 | qfq | 1,600,261 | 42,795,727 | 3.77% |
| 2023-12-27 | 26.19 | 26.40 | 25.95 | 26.00 | 25.74 | qfq | 2,004,400 | 52,276,342 | -0.50% |
| 2023-12-26 | 26.50 | 26.52 | 25.99 | 26.13 | 25.87 | qfq | 1,571,669 | 41,207,091 | -0.57% |
| 2023-12-25 | 26.40 | 26.41 | 26.01 | 26.28 | 26.02 | qfq | 905,200 | 23,731,723 | -0.45% |
| 2023-12-22 | 26.29 | 26.82 | 25.80 | 26.40 | 26.14 | qfq | 1,866,400 | 49,118,917 | 1.27% |
| 2023-12-21 | 24.84 | 26.30 | 24.56 | 26.07 | 25.81 | qfq | 1,725,969 | 43,957,605 | 3.04% |
| 2023-12-20 | 25.00 | 25.85 | 24.98 | 25.30 | 25.05 | qfq | 1,517,179 | 38,689,762 | 1.20% |
| 2023-12-19 | 24.71 | 25.09 | 24.68 | 25.00 | 24.75 | qfq | 825,697 | 20,556,705 | 1.17% |
| 2023-12-18 | 25.10 | 25.46 | 24.60 | 24.71 | 24.46 | qfq | 1,192,000 | 29,724,364 | -3.06% |
| 2023-12-15 | 25.80 | 25.85 | 25.09 | 25.49 | 25.24 | qfq | 695,000 | 17,808,455 | -0.39% |
| 2023-12-14 | 25.65 | 25.93 | 25.48 | 25.59 | 25.33 | qfq | 805,500 | 20,701,242 | -0.74% |
| 2023-12-13 | 26.40 | 26.40 | 25.62 | 25.78 | 25.52 | qfq | 1,006,800 | 26,025,239 | -2.35% |
| 2023-12-12 | 26.43 | 26.48 | 25.95 | 26.40 | 26.14 | qfq | 680,200 | 17,864,585 | 0.92% |
| 2023-12-11 | 25.92 | 26.39 | 25.72 | 26.16 | 25.90 | qfq | 904,200 | 23,582,438 | 0.89% |
| 2023-12-08 | 26.48 | 26.64 | 25.85 | 25.93 | 25.67 | qfq | 780,600 | 20,406,636 | -1.74% |
| 2023-12-07 | 26.74 | 26.75 | 26.10 | 26.39 | 26.13 | qfq | 783,600 | 20,612,698 | -1.01% |
| 2023-12-06 | 26.50 | 26.94 | 26.30 | 26.66 | 26.39 | qfq | 910,000 | 24,250,844 | 0.57% |
| 2023-12-05 | 27.25 | 27.25 | 26.38 | 26.51 | 26.25 | qfq | 1,253,307 | 33,421,095 | -2.39% |
| 2023-12-04 | 27.88 | 28.09 | 26.90 | 27.16 | 26.89 | qfq | 1,698,107 | 46,333,446 | -2.69% |
| 2023-12-01 | 28.14 | 28.28 | 27.83 | 27.91 | 27.63 | qfq | 991,164 | 27,793,255 | -0.57% |
| 2023-11-30 | 28.68 | 28.77 | 28.01 | 28.07 | 27.79 | qfq | 1,029,430 | 29,118,716 | -2.09% |
| 2023-11-29 | 28.74 | 28.88 | 28.45 | 28.67 | 28.38 | qfq | 772,172 | 22,110,190 | -0.21% |
| 2023-11-28 | 28.84 | 29.59 | 28.36 | 28.73 | 28.44 | qfq | 1,382,872 | 40,153,291 | 0.81% |
| 2023-11-27 | 28.65 | 28.98 | 28.28 | 28.50 | 28.22 | qfq | 895,598 | 25,525,560 | -0.84% |
| 2023-11-24 | 28.98 | 29.63 | 28.63 | 28.74 | 28.45 | qfq | 1,301,898 | 37,818,987 | -1.17% |
| 2023-11-23 | 28.48 | 29.40 | 28.48 | 29.08 | 28.79 | qfq | 616,653 | 17,905,798 | 1.32% |
| 2023-11-22 | 29.30 | 29.47 | 28.66 | 28.70 | 28.41 | qfq | 992,100 | 28,728,176 | -2.05% |
| 2023-11-21 | 30.24 | 30.53 | 29.29 | 29.30 | 29.01 | qfq | 1,668,453 | 49,634,004 | -3.59% |
| 2023-11-20 | 30.49 | 30.65 | 30.11 | 30.39 | 30.09 | qfq | 1,253,107 | 38,066,746 | -0.46% |
| 2023-11-17 | 29.85 | 31.30 | 29.60 | 30.53 | 30.23 | qfq | 2,678,158 | 82,233,394 | 2.62% |
| 2023-11-16 | 30.01 | 30.21 | 29.72 | 29.75 | 29.45 | qfq | 989,000 | 29,548,338 | -1.52% |
| 2023-11-15 | 29.82 | 30.45 | 29.64 | 30.21 | 29.91 | qfq | 1,960,987 | 59,155,364 | 2.03% |
| 2023-11-14 | 29.55 | 29.80 | 29.20 | 29.61 | 29.31 | qfq | 1,069,276 | 31,603,022 | 0.99% |
| 2023-11-13 | 29.15 | 29.58 | 28.91 | 29.32 | 29.03 | qfq | 715,951 | 20,883,155 | 0.69% |
| 2023-11-10 | 29.39 | 29.39 | 28.71 | 29.12 | 28.83 | qfq | 789,500 | 22,931,244 | 0.10% |
| 2023-11-09 | 29.15 | 29.60 | 28.97 | 29.09 | 28.80 | qfq | 997,331 | 29,196,220 | -0.41% |
| 2023-11-08 | 28.60 | 29.45 | 28.25 | 29.21 | 28.92 | qfq | 1,368,953 | 39,730,403 | 2.28% |
| 2023-11-07 | 28.36 | 28.66 | 27.92 | 28.56 | 28.27 | qfq | 1,059,921 | 30,108,319 | 1.03% |
| 2023-11-06 | 27.75 | 28.45 | 27.75 | 28.27 | 27.99 | qfq | 1,212,364 | 34,149,795 | 1.62% |
| 2023-11-03 | 27.40 | 28.00 | 27.30 | 27.82 | 27.54 | qfq | 1,100,758 | 30,534,797 | 1.90% |
| 2023-11-02 | 27.41 | 27.50 | 27.16 | 27.30 | 27.03 | qfq | 756,060 | 20,656,925 | -0.18% |
| 2023-11-01 | 27.50 | 27.80 | 26.90 | 27.35 | 27.08 | qfq | 1,308,960 | 35,711,700 | -0.73% |
| 2023-10-31 | 28.57 | 28.60 | 27.22 | 27.55 | 27.27 | qfq | 2,859,654 | 79,098,336 | -5.00% |
| 2023-10-30 | 28.69 | 29.30 | 28.50 | 29.00 | 28.71 | qfq | 1,470,511 | 42,509,596 | 1.08% |
| 2023-10-27 | 28.52 | 28.96 | 28.16 | 28.69 | 28.40 | qfq | 1,091,600 | 31,265,307 | 0.81% |
| 2023-10-26 | 28.93 | 29.19 | 28.20 | 28.46 | 28.18 | qfq | 808,846 | 22,996,171 | -1.59% |
| 2023-10-25 | 29.11 | 29.28 | 28.60 | 28.92 | 28.63 | qfq | 723,530 | 20,883,090 | 0.35% |
| 2023-10-24 | 28.10 | 29.06 | 28.10 | 28.82 | 28.53 | qfq | 899,705 | 25,810,668 | 2.56% |
| 2023-10-23 | 29.44 | 29.58 | 28.00 | 28.10 | 27.82 | qfq | 1,209,410 | 34,536,068 | -3.34% |
| 2023-10-20 | 28.90 | 29.59 | 28.81 | 29.07 | 28.78 | qfq | 805,332 | 23,516,673 | 0.00% |
| 2023-10-19 | 29.38 | 29.54 | 28.87 | 29.07 | 28.78 | qfq | 1,116,400 | 32,574,467 | -2.02% |
| 2023-10-18 | 29.61 | 29.86 | 29.11 | 29.67 | 29.37 | qfq | 1,333,494 | 39,449,287 | 0.92% |
| 2023-10-17 | 29.37 | 29.48 | 28.90 | 29.40 | 29.11 | qfq | 1,006,510 | 29,394,222 | 0.10% |
| 2023-10-16 | 29.90 | 29.90 | 29.10 | 29.37 | 29.08 | qfq | 2,570,161 | 75,716,243 | -0.78% |
| 2023-10-13 | 31.45 | 31.65 | 29.28 | 29.60 | 29.30 | qfq | 3,151,480 | 94,564,555 | -6.80% |
| 2023-10-12 | 32.02 | 32.78 | 30.30 | 31.76 | 31.44 | qfq | 3,972,580 | 124,677,452 | -0.81% |
| 2023-10-11 | 32.14 | 32.56 | 31.77 | 32.02 | 31.70 | qfq | 1,329,098 | 42,727,715 | -0.53% |
| 2023-10-10 | 33.40 | 33.40 | 31.90 | 32.19 | 31.87 | qfq | 1,493,203 | 48,441,258 | -2.63% |
| 2023-10-09 | 32.71 | 33.40 | 32.50 | 33.06 | 32.73 | qfq | 1,549,808 | 51,089,284 | 0.24% |
| 2023-09-28 | 31.73 | 33.10 | 31.73 | 32.98 | 32.65 | qfq | 2,619,542 | 85,017,452 | 3.94% |
| 2023-09-27 | 31.73 | 32.68 | 31.70 | 31.73 | 31.41 | qfq | 1,353,340 | 43,474,300 | -0.13% |
| 2023-09-26 | 32.35 | 32.54 | 31.70 | 31.77 | 31.45 | qfq | 1,041,410 | 33,282,492 | -1.82% |
| 2023-09-25 | 31.84 | 32.58 | 31.65 | 32.36 | 32.04 | qfq | 1,506,150 | 48,505,483 | 1.22% |
| 2023-09-22 | 31.36 | 32.22 | 30.91 | 31.97 | 31.65 | qfq | 1,428,200 | 45,316,662 | 1.49% |
| 2023-09-21 | 32.09 | 32.99 | 31.48 | 31.50 | 31.19 | qfq | 1,429,600 | 45,540,091 | -2.63% |
| 2023-09-20 | 31.70 | 33.15 | 31.70 | 32.35 | 32.03 | qfq | 1,896,568 | 61,530,825 | 2.08% |
| 2023-09-19 | 32.50 | 32.51 | 31.36 | 31.69 | 31.37 | qfq | 1,910,295 | 60,589,561 | -2.82% |
| 2023-09-18 | 32.88 | 33.98 | 31.90 | 32.61 | 32.28 | qfq | 2,578,789 | 84,721,732 | 0.15% |
| 2023-09-15 | 33.10 | 33.23 | 32.26 | 32.56 | 32.23 | qfq | 1,325,200 | 43,229,434 | -0.82% |
| 2023-09-14 | 33.48 | 33.48 | 32.51 | 32.83 | 32.50 | qfq | 1,367,040 | 44,820,128 | -2.32% |
| 2023-09-13 | 34.04 | 34.37 | 32.39 | 33.61 | 33.27 | qfq | 2,667,850 | 88,726,123 | -1.70% |
| 2023-09-12 | 34.38 | 34.60 | 33.85 | 34.19 | 33.85 | qfq | 2,542,058 | 86,901,520 | -1.41% |
| 2023-09-11 | 33.40 | 34.90 | 32.68 | 34.68 | 34.33 | qfq | 4,067,709 | 137,944,219 | 2.33% |
| 2023-09-08 | 32.55 | 34.39 | 31.96 | 33.89 | 33.55 | qfq | 3,185,173 | 106,447,377 | 4.12% |
| 2023-09-07 | 33.30 | 33.50 | 32.40 | 32.55 | 32.23 | qfq | 1,967,800 | 64,645,302 | -3.33% |
| 2023-09-06 | 32.28 | 34.03 | 32.05 | 33.67 | 33.33 | qfq | 3,579,884 | 119,396,131 | 3.76% |
| 2023-09-05 | 32.43 | 33.33 | 31.90 | 32.45 | 32.13 | qfq | 2,851,285 | 93,310,915 | 0.19% |
| 2023-09-04 | 33.18 | 33.21 | 32.25 | 32.39 | 32.07 | qfq | 2,434,120 | 79,285,259 | -2.41% |
| 2023-09-01 | 33.22 | 33.38 | 32.66 | 33.19 | 32.86 | qfq | 2,727,500 | 90,014,874 | 0.06% |
| 2023-08-31 | 31.44 | 33.58 | 31.28 | 33.17 | 32.84 | qfq | 6,472,800 | 212,256,341 | 6.25% |
| 2023-08-30 | 31.70 | 32.26 | 31.01 | 31.22 | 30.91 | qfq | 2,406,950 | 76,025,444 | -1.79% |
| 2023-08-29 | 30.13 | 32.01 | 29.88 | 31.79 | 31.47 | qfq | 2,967,580 | 92,978,956 | 5.51% |
| 2023-08-28 | 30.58 | 31.25 | 29.90 | 30.13 | 29.83 | qfq | 2,763,750 | 84,358,863 | 3.01% |
| 2023-08-25 | 29.91 | 30.38 | 29.25 | 29.25 | 28.96 | qfq | 1,500,482 | 44,728,760 | -2.89% |
| 2023-08-24 | 30.30 | 30.96 | 29.60 | 30.12 | 29.82 | qfq | 1,899,300 | 57,418,334 | -1.76% |
| 2023-08-23 | 30.34 | 31.88 | 29.86 | 30.66 | 30.35 | qfq | 1,993,978 | 61,323,761 | 0.46% |
| 2023-08-22 | 30.30 | 30.88 | 29.58 | 30.52 | 30.22 | qfq | 1,855,809 | 56,010,144 | 0.69% |
| 2023-08-21 | 31.70 | 31.70 | 30.30 | 30.31 | 30.01 | qfq | 2,274,172 | 70,111,750 | -4.89% |
| 2023-08-18 | 31.90 | 32.94 | 31.78 | 31.87 | 31.55 | qfq | 2,207,232 | 71,461,463 | -0.03% |
| 2023-08-17 | 32.42 | 32.50 | 31.52 | 31.88 | 31.56 | qfq | 2,313,588 | 74,085,054 | -2.48% |
| 2023-08-16 | 32.88 | 33.14 | 32.03 | 32.69 | 32.36 | qfq | 3,297,487 | 107,581,846 | 1.36% |
| 2023-08-15 | 32.94 | 33.50 | 31.88 | 32.25 | 31.93 | qfq | 3,654,452 | 118,795,871 | -2.57% |
| 2023-08-14 | 30.95 | 33.40 | 30.43 | 33.10 | 32.77 | qfq | 4,981,461 | 161,300,567 | 5.89% |
| 2023-08-11 | 31.54 | 31.80 | 31.08 | 31.26 | 30.95 | qfq | 2,713,144 | 85,223,970 | -1.57% |
| 2023-08-10 | 30.75 | 31.80 | 30.18 | 31.76 | 31.44 | qfq | 3,840,078 | 120,270,732 | 3.15% |
| 2023-08-09 | 30.10 | 30.81 | 29.50 | 30.79 | 30.48 | qfq | 3,309,252 | 99,947,056 | 1.22% |
| 2023-08-08 | 31.35 | 31.52 | 30.32 | 30.42 | 30.12 | qfq | 2,718,640 | 83,617,694 | -2.84% |
| 2023-08-07 | 31.30 | 31.69 | 31.00 | 31.31 | 31.00 | qfq | 2,811,508 | 87,976,825 | -0.48% |
| 2023-08-04 | 31.94 | 32.44 | 31.31 | 31.46 | 31.15 | qfq | 3,848,812 | 122,204,860 | -0.29% |
| 2023-08-03 | 33.33 | 33.54 | 31.28 | 31.55 | 31.23 | qfq | 6,807,700 | 219,019,986 | -5.20% |
| 2023-08-02 | 30.00 | 33.28 | 29.80 | 33.28 | 32.95 | qfq | 7,525,921 | 241,268,508 | 10.02% |
| 2023-08-01 | 30.50 | 31.04 | 29.00 | 30.25 | 29.95 | qfq | 6,047,787 | 181,978,216 | 3.03% |
| 2023-07-31 | 29.52 | 30.61 | 29.32 | 29.36 | 29.07 | qfq | 3,019,307 | 90,053,812 | -0.10% |
| 2023-07-28 | 29.75 | 30.05 | 29.30 | 29.39 | 29.10 | qfq | 2,436,856 | 72,232,193 | -1.57% |
| 2023-07-27 | 30.73 | 30.73 | 29.78 | 29.86 | 29.56 | qfq | 2,443,563 | 73,720,780 | -1.71% |
| 2023-07-26 | 31.80 | 31.98 | 30.19 | 30.38 | 30.08 | qfq | 3,671,957 | 113,304,334 | -4.68% |
| 2023-07-25 | 31.95 | 32.20 | 31.51 | 31.87 | 31.55 | qfq | 2,664,549 | 85,012,954 | -0.09% |
| 2023-07-24 | 32.93 | 33.25 | 31.80 | 31.90 | 31.58 | qfq | 3,234,639 | 104,129,754 | -2.60% |
| 2023-07-21 | 33.90 | 34.27 | 32.50 | 32.75 | 32.42 | qfq | 4,602,626 | 152,254,408 | -4.21% |
| 2023-07-20 | 33.43 | 35.18 | 33.27 | 34.19 | 33.85 | qfq | 5,595,538 | 191,859,997 | 2.24% |
| 2023-07-19 | 34.38 | 34.50 | 32.88 | 33.44 | 33.11 | qfq | 4,528,158 | 151,099,755 | -2.19% |
| 2023-07-18 | 32.70 | 34.69 | 31.51 | 34.19 | 33.85 | qfq | 10,045,387 | 330,895,526 | 4.27% |
| 2023-07-17 | 30.15 | 32.79 | 29.65 | 32.79 | 32.46 | qfq | 10,255,887 | 325,682,430 | 10.00% |