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
坤彩科技603826.SH
最近收盘价15.182026-07-17
最近交易日2026-07-17
成交量（股）9,480,864
成交额（元）147,650,294
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-14 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-08 | 2026-07-14 | stock_dividend | — | 0.3 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | stock_dividend | — | 0.4 | — | — | 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 | 16.05 | 16.15 | 15.08 | 15.18 | 15.18 | qfq | 9,480,864 | 147,650,294 | -5.77% |
| 2026-07-16 | 16.32 | 16.70 | 16.01 | 16.11 | 16.11 | qfq | 8,909,453 | 145,129,057 | -2.95% |
| 2026-07-15 | 16.90 | 17.48 | 16.41 | 16.60 | 16.60 | qfq | 8,666,090 | 145,361,255 | -1.66% |
| 2026-07-14 | 16.57 | 17.19 | 16.40 | 16.88 | 16.88 | qfq | 9,181,882 | 153,686,003 | -21.23% |
| 2026-07-13 | 22.51 | 22.53 | 21.33 | 21.43 | 16.37 | qfq | 8,454,900 | 184,557,456 | -4.80% |
| 2026-07-10 | 22.00 | 23.16 | 21.86 | 22.51 | 17.19 | qfq | 9,554,917 | 216,435,148 | 2.32% |
| 2026-07-09 | 22.73 | 22.74 | 21.33 | 22.00 | 16.80 | qfq | 15,159,933 | 330,427,996 | -1.26% |
| 2026-07-08 | 25.71 | 25.71 | 22.28 | 22.28 | 17.02 | qfq | 19,940,672 | 460,928,681 | -10.02% |
| 2026-07-07 | 24.59 | 25.28 | 23.43 | 24.76 | 18.91 | qfq | 10,228,569 | 247,381,420 | 1.23% |
| 2026-07-06 | 23.94 | 25.09 | 23.77 | 24.46 | 18.68 | qfq | 10,434,340 | 255,704,019 | 2.13% |
| 2026-07-03 | 24.57 | 24.83 | 23.84 | 23.95 | 18.29 | qfq | 7,461,100 | 180,556,456 | -2.52% |
| 2026-07-02 | 24.50 | 25.24 | 24.35 | 24.57 | 18.77 | qfq | 8,772,900 | 217,920,225 | -0.65% |
| 2026-07-01 | 25.54 | 25.55 | 24.73 | 24.73 | 18.89 | qfq | 9,243,060 | 231,603,536 | -3.25% |
| 2026-06-30 | 26.19 | 26.24 | 25.34 | 25.56 | 19.52 | qfq | 9,957,803 | 254,955,061 | -2.55% |
| 2026-06-29 | 26.75 | 27.09 | 25.88 | 26.23 | 20.04 | qfq | 11,256,650 | 296,626,861 | -1.54% |
| 2026-06-26 | 27.86 | 28.00 | 26.51 | 26.64 | 20.35 | qfq | 10,328,440 | 280,184,414 | -5.80% |
| 2026-06-25 | 29.13 | 29.42 | 28.16 | 28.28 | 21.60 | qfq | 7,240,480 | 207,938,314 | -2.82% |
| 2026-06-24 | 28.10 | 30.12 | 27.67 | 29.10 | 22.23 | qfq | 11,947,443 | 346,996,399 | 3.56% |
| 2026-06-23 | 29.24 | 29.73 | 28.00 | 28.10 | 21.46 | qfq | 11,189,385 | 323,834,059 | -4.10% |
| 2026-06-22 | 29.80 | 29.97 | 28.00 | 29.30 | 22.38 | qfq | 17,141,320 | 497,648,604 | -5.73% |
| 2026-06-18 | 32.04 | 32.25 | 31.05 | 31.08 | 23.74 | qfq | 7,462,423 | 235,757,545 | -3.12% |
| 2026-06-17 | 32.93 | 33.45 | 31.88 | 32.08 | 24.50 | qfq | 7,625,066 | 248,450,589 | -2.46% |
| 2026-06-16 | 32.72 | 33.50 | 31.71 | 32.89 | 25.12 | qfq | 8,528,202 | 278,792,809 | 1.48% |
| 2026-06-15 | 31.72 | 33.00 | 31.00 | 32.41 | 24.76 | qfq | 12,778,922 | 411,396,068 | 3.05% |
| 2026-06-12 | 30.44 | 31.85 | 30.08 | 31.45 | 24.02 | qfq | 10,336,388 | 320,602,381 | 1.26% |
| 2026-06-11 | 31.36 | 32.12 | 30.40 | 31.06 | 23.73 | qfq | 10,787,760 | 336,368,236 | 0.00% |
| 2026-06-10 | 29.50 | 31.30 | 29.39 | 31.06 | 23.73 | qfq | 8,781,510 | 265,767,064 | 4.65% |
| 2026-06-09 | 30.40 | 30.64 | 29.20 | 29.68 | 22.67 | qfq | 6,058,771 | 179,381,010 | -0.40% |
| 2026-06-08 | 29.29 | 31.31 | 29.10 | 29.80 | 22.76 | qfq | 9,948,384 | 299,704,746 | 0.17% |
| 2026-06-05 | 29.39 | 30.10 | 28.45 | 29.75 | 22.72 | qfq | 7,235,080 | 212,687,139 | 1.22% |
| 2026-06-04 | 29.75 | 30.50 | 28.82 | 29.39 | 22.45 | qfq | 9,039,894 | 266,643,199 | -2.20% |
| 2026-06-03 | 30.40 | 30.88 | 29.58 | 30.05 | 22.95 | qfq | 9,118,010 | 275,605,484 | -1.15% |
| 2026-06-02 | 31.37 | 31.87 | 30.40 | 30.40 | 23.22 | qfq | 5,863,512 | 181,745,478 | -2.25% |
| 2026-06-01 | 31.95 | 32.73 | 31.10 | 31.10 | 23.76 | qfq | 7,234,663 | 229,090,730 | -3.02% |
| 2026-05-29 | 32.48 | 33.10 | 31.66 | 32.07 | 24.50 | qfq | 6,915,759 | 222,172,932 | -1.35% |
| 2026-05-28 | 32.93 | 33.49 | 32.39 | 32.51 | 24.83 | qfq | 7,423,405 | 243,998,805 | -0.88% |
| 2026-05-27 | 33.15 | 33.88 | 32.50 | 32.80 | 25.05 | qfq | 9,956,028 | 330,484,860 | -1.06% |
| 2026-05-26 | 31.83 | 33.98 | 31.04 | 33.15 | 25.32 | qfq | 13,036,485 | 422,372,884 | 3.98% |
| 2026-05-25 | 34.00 | 34.39 | 31.88 | 31.88 | 24.35 | qfq | 14,469,424 | 472,364,808 | -6.35% |
| 2026-05-22 | 33.91 | 35.00 | 33.58 | 34.04 | 26.00 | qfq | 7,270,470 | 248,462,209 | 0.38% |
| 2026-05-21 | 36.20 | 36.65 | 33.63 | 33.91 | 25.90 | qfq | 10,580,360 | 372,885,670 | -6.87% |
| 2026-05-20 | 36.56 | 37.71 | 35.50 | 36.41 | 27.81 | qfq | 8,604,102 | 313,015,208 | -0.52% |
| 2026-05-19 | 36.80 | 36.99 | 34.90 | 36.60 | 27.96 | qfq | 12,220,967 | 437,097,412 | -1.13% |
| 2026-05-18 | 34.28 | 37.80 | 34.07 | 37.02 | 28.28 | qfq | 12,589,960 | 461,001,539 | 6.59% |
| 2026-05-15 | 35.22 | 35.92 | 33.50 | 34.73 | 26.53 | qfq | 11,703,885 | 407,890,988 | -3.34% |
| 2026-05-14 | 37.31 | 38.00 | 35.93 | 35.93 | 27.45 | qfq | 12,467,869 | 458,733,021 | -4.64% |
| 2026-05-13 | 35.91 | 37.68 | 35.10 | 37.68 | 28.78 | qfq | 16,606,128 | 613,927,857 | 4.96% |
| 2026-05-12 | 34.70 | 35.92 | 33.80 | 35.90 | 27.42 | qfq | 13,010,689 | 456,039,285 | 4.03% |
| 2026-05-11 | 34.45 | 35.46 | 34.13 | 34.51 | 26.36 | qfq | 10,993,711 | 380,806,256 | 0.20% |
| 2026-05-08 | 33.90 | 35.22 | 33.31 | 34.44 | 26.31 | qfq | 12,515,878 | 428,534,015 | 2.68% |
| 2026-05-07 | 33.30 | 34.02 | 32.80 | 33.54 | 25.62 | qfq | 7,891,293 | 265,028,093 | 0.69% |
| 2026-05-06 | 34.47 | 34.59 | 33.09 | 33.31 | 25.44 | qfq | 10,508,183 | 351,494,176 | -1.42% |
| 2026-04-30 | 34.75 | 34.90 | 33.41 | 33.79 | 25.81 | qfq | 12,059,779 | 409,688,056 | -2.76% |
| 2026-04-29 | 35.00 | 35.59 | 34.20 | 34.75 | 26.54 | qfq | 10,368,888 | 360,632,237 | -1.28% |
| 2026-04-28 | 35.40 | 37.10 | 34.60 | 35.20 | 26.89 | qfq | 15,047,618 | 540,716,670 | -1.81% |
| 2026-04-27 | 35.38 | 36.49 | 35.12 | 35.85 | 27.38 | qfq | 15,509,841 | 555,702,078 | 3.02% |
| 2026-04-24 | 34.50 | 35.00 | 33.68 | 34.80 | 26.58 | qfq | 12,396,480 | 424,573,068 | -0.20% |
| 2026-04-23 | 35.85 | 36.12 | 34.56 | 34.87 | 26.64 | qfq | 12,376,384 | 435,685,825 | -2.65% |
| 2026-04-22 | 34.36 | 36.15 | 33.18 | 35.82 | 27.36 | qfq | 16,896,305 | 590,636,461 | 3.86% |
| 2026-04-21 | 33.27 | 35.60 | 33.27 | 34.49 | 26.35 | qfq | 15,598,913 | 540,535,653 | 3.70% |
| 2026-04-20 | 34.16 | 34.18 | 32.62 | 33.26 | 25.41 | qfq | 17,443,243 | 580,515,816 | -3.23% |
| 2026-04-17 | 35.50 | 36.61 | 33.66 | 34.37 | 26.25 | qfq | 23,802,057 | 820,690,773 | 0.61% |
| 2026-04-16 | 31.56 | 34.16 | 31.06 | 34.16 | 26.09 | qfq | 18,606,947 | 626,314,945 | 10.02% |
| 2026-04-15 | 29.10 | 31.23 | 29.07 | 31.05 | 23.72 | qfq | 18,664,947 | 565,176,172 | 7.07% |
| 2026-04-14 | 29.32 | 30.50 | 28.59 | 29.00 | 22.15 | qfq | 17,456,693 | 512,555,339 | -0.68% |
| 2026-04-13 | 27.28 | 30.29 | 27.28 | 29.20 | 22.30 | qfq | 19,496,747 | 560,613,056 | 6.03% |
| 2026-04-10 | 26.50 | 27.79 | 26.45 | 27.54 | 21.04 | qfq | 13,914,265 | 381,709,340 | 3.96% |
| 2026-04-09 | 26.80 | 27.23 | 26.23 | 26.49 | 20.23 | qfq | 12,192,443 | 324,546,048 | -3.99% |
| 2026-04-08 | 26.60 | 27.62 | 26.02 | 27.59 | 21.07 | qfq | 18,491,135 | 495,931,502 | 4.55% |
| 2026-04-07 | 26.45 | 26.82 | 25.85 | 26.39 | 20.16 | qfq | 11,406,594 | 300,727,961 | 0.38% |
| 2026-04-03 | 27.35 | 27.51 | 26.07 | 26.29 | 20.08 | qfq | 11,804,702 | 313,148,137 | -2.99% |
| 2026-04-02 | 28.50 | 28.85 | 26.71 | 27.10 | 20.70 | qfq | 17,672,854 | 485,682,867 | -5.38% |
| 2026-04-01 | 27.63 | 29.20 | 27.57 | 28.64 | 21.88 | qfq | 26,119,180 | 744,467,349 | 3.51% |
| 2026-03-31 | 24.80 | 27.67 | 24.61 | 27.67 | 21.14 | qfq | 25,673,904 | 696,678,499 | 10.02% |
| 2026-03-30 | 25.63 | 26.69 | 25.12 | 25.15 | 19.21 | qfq | 16,394,096 | 425,155,365 | -0.16% |
| 2026-03-27 | 24.93 | 25.70 | 24.65 | 25.19 | 19.24 | qfq | 9,649,480 | 244,117,244 | -0.24% |
| 2026-03-26 | 25.45 | 25.51 | 24.50 | 25.25 | 19.29 | qfq | 7,495,751 | 188,275,650 | -0.32% |
| 2026-03-25 | 24.44 | 26.48 | 24.38 | 25.33 | 19.35 | qfq | 16,376,676 | 421,461,026 | 4.02% |
| 2026-03-24 | 23.48 | 24.55 | 22.64 | 24.35 | 18.60 | qfq | 15,489,946 | 368,111,586 | 5.59% |
| 2026-03-23 | 22.61 | 23.96 | 22.50 | 23.06 | 17.61 | qfq | 11,703,980 | 271,257,174 | 0.39% |
| 2026-03-20 | 23.83 | 24.18 | 22.86 | 22.97 | 17.55 | qfq | 6,637,420 | 156,877,851 | -4.29% |
| 2026-03-19 | 24.18 | 24.50 | 23.43 | 24.00 | 18.33 | qfq | 8,206,996 | 196,485,071 | -0.70% |
| 2026-03-18 | 23.50 | 24.65 | 22.61 | 24.17 | 18.46 | qfq | 12,133,584 | 286,694,859 | 3.69% |
| 2026-03-17 | 24.05 | 24.16 | 23.30 | 23.31 | 17.81 | qfq | 8,306,740 | 196,747,302 | -3.52% |
| 2026-03-16 | 24.70 | 24.78 | 23.70 | 24.16 | 18.45 | qfq | 9,556,631 | 230,673,202 | -2.50% |
| 2026-03-13 | 25.71 | 25.85 | 24.69 | 24.78 | 18.93 | qfq | 11,946,347 | 300,773,845 | -2.79% |
| 2026-03-12 | 24.15 | 26.36 | 24.13 | 25.49 | 19.47 | qfq | 18,544,029 | 473,463,867 | 5.59% |
| 2026-03-11 | 23.81 | 24.56 | 23.62 | 24.14 | 18.44 | qfq | 13,083,624 | 315,789,165 | 0.67% |
| 2026-03-10 | 23.42 | 24.35 | 23.09 | 23.98 | 18.32 | qfq | 12,224,326 | 290,978,008 | 2.35% |
| 2026-03-09 | 23.89 | 24.00 | 22.87 | 23.43 | 17.90 | qfq | 15,096,283 | 352,993,902 | -1.97% |
| 2026-03-06 | 21.94 | 24.05 | 21.80 | 23.90 | 18.26 | qfq | 22,117,628 | 513,205,551 | 8.54% |
| 2026-03-05 | 21.66 | 23.23 | 21.12 | 22.02 | 16.82 | qfq | 25,228,927 | 559,705,132 | 3.72% |
| 2026-03-04 | 20.16 | 21.47 | 19.61 | 21.23 | 16.22 | qfq | 19,411,181 | 403,143,639 | 6.74% |
| 2026-03-03 | 21.00 | 21.00 | 19.84 | 19.89 | 15.19 | qfq | 11,406,852 | 231,611,389 | -3.87% |
| 2026-03-02 | 20.41 | 21.16 | 20.41 | 20.69 | 15.80 | qfq | 11,726,038 | 242,642,007 | 0.10% |
| 2026-02-27 | 20.58 | 20.80 | 20.21 | 20.67 | 15.79 | qfq | 11,005,823 | 226,037,612 | 0.44% |
| 2026-02-26 | 21.10 | 21.50 | 20.15 | 20.58 | 15.72 | qfq | 19,976,813 | 411,309,447 | 0.05% |
| 2026-02-25 | 18.84 | 20.57 | 18.76 | 20.57 | 15.71 | qfq | 13,480,676 | 266,877,398 | 10.00% |
| 2026-02-24 | 18.58 | 19.13 | 18.58 | 18.70 | 14.28 | qfq | 6,143,586 | 115,539,653 | 1.63% |
| 2026-02-13 | 19.00 | 19.28 | 18.38 | 18.40 | 14.05 | qfq | 7,611,660 | 141,734,817 | -3.21% |
| 2026-02-12 | 19.52 | 19.55 | 18.99 | 19.01 | 14.52 | qfq | 9,727,532 | 186,771,597 | -3.01% |
| 2026-02-11 | 19.21 | 20.10 | 19.16 | 19.60 | 14.97 | qfq | 10,954,978 | 215,051,185 | 2.24% |
| 2026-02-10 | 19.78 | 19.95 | 19.17 | 19.17 | 14.64 | qfq | 12,695,580 | 246,382,690 | -3.08% |
| 2026-02-09 | 19.50 | 20.25 | 19.50 | 19.78 | 15.11 | qfq | 22,018,733 | 437,347,829 | 1.44% |
| 2026-02-06 | 20.09 | 20.88 | 19.22 | 19.50 | 14.90 | qfq | 40,691,701 | 818,158,993 | 0.21% |
| 2026-02-05 | 18.19 | 19.46 | 18.01 | 19.46 | 14.86 | qfq | 15,641,889 | 298,653,593 | 10.01% |
| 2026-02-04 | 16.06 | 17.69 | 15.98 | 17.69 | 13.51 | qfq | 12,490,151 | 214,286,244 | 10.01% |
| 2026-02-03 | 15.96 | 16.22 | 15.91 | 16.08 | 12.28 | qfq | 2,923,002 | 46,981,923 | 0.75% |
| 2026-02-02 | 15.90 | 16.43 | 15.86 | 15.96 | 12.19 | qfq | 5,831,314 | 94,050,557 | -2.56% |
| 2026-01-30 | 16.75 | 16.85 | 16.26 | 16.38 | 12.51 | qfq | 4,999,016 | 82,382,953 | -2.67% |
| 2026-01-29 | 17.08 | 17.12 | 16.76 | 16.83 | 12.86 | qfq | 3,955,980 | 66,940,446 | -1.46% |
| 2026-01-28 | 17.06 | 17.17 | 16.83 | 17.08 | 13.05 | qfq | 4,468,100 | 75,937,042 | -0.12% |
| 2026-01-27 | 17.19 | 17.20 | 16.65 | 17.10 | 13.06 | qfq | 5,634,780 | 95,360,661 | -0.58% |
| 2026-01-26 | 17.59 | 17.70 | 17.08 | 17.20 | 13.14 | qfq | 6,501,362 | 112,259,621 | -2.16% |
| 2026-01-23 | 17.06 | 17.85 | 16.90 | 17.58 | 13.43 | qfq | 12,562,052 | 219,882,528 | 2.81% |
| 2026-01-22 | 16.05 | 17.14 | 15.83 | 17.10 | 13.06 | qfq | 11,646,390 | 192,247,942 | 6.48% |
| 2026-01-21 | 17.02 | 17.06 | 15.81 | 16.06 | 12.27 | qfq | 13,904,269 | 227,742,043 | -5.47% |
| 2026-01-20 | 16.92 | 17.10 | 16.91 | 16.99 | 12.98 | qfq | 3,078,438 | 52,268,964 | 0.41% |
| 2026-01-19 | 17.04 | 17.39 | 16.88 | 16.92 | 12.92 | qfq | 8,254,620 | 140,483,812 | -3.31% |
| 2026-01-16 | 17.85 | 17.88 | 17.41 | 17.50 | 13.37 | qfq | 3,569,278 | 62,681,680 | -1.80% |
| 2026-01-15 | 17.56 | 17.84 | 17.56 | 17.82 | 13.61 | qfq | 3,263,240 | 57,830,695 | 0.96% |
| 2026-01-14 | 17.87 | 17.99 | 17.48 | 17.65 | 13.48 | qfq | 5,765,840 | 102,480,705 | -1.34% |
| 2026-01-13 | 17.85 | 18.10 | 17.70 | 17.89 | 13.67 | qfq | 5,801,620 | 104,006,892 | 0.68% |
| 2026-01-12 | 17.41 | 17.95 | 17.41 | 17.77 | 13.57 | qfq | 6,029,035 | 106,739,157 | 2.07% |
| 2026-01-09 | 17.34 | 17.47 | 17.30 | 17.41 | 13.30 | qfq | 3,383,000 | 58,825,731 | 0.29% |
| 2026-01-08 | 17.27 | 17.42 | 17.23 | 17.36 | 13.26 | qfq | 2,197,656 | 38,088,417 | 0.46% |
| 2026-01-07 | 17.50 | 17.52 | 17.26 | 17.28 | 13.20 | qfq | 2,776,340 | 48,186,397 | -1.26% |
| 2026-01-06 | 17.19 | 17.53 | 17.15 | 17.50 | 13.37 | qfq | 4,273,602 | 74,472,022 | 1.80% |
| 2026-01-05 | 17.07 | 17.20 | 16.99 | 17.19 | 13.13 | qfq | 2,980,786 | 51,115,948 | 1.12% |
| 2025-12-31 | 17.14 | 17.21 | 16.96 | 17.00 | 12.99 | qfq | 2,639,000 | 44,996,521 | -0.76% |
| 2025-12-30 | 17.50 | 17.50 | 17.13 | 17.13 | 13.08 | qfq | 3,446,276 | 59,447,208 | -1.83% |
| 2025-12-29 | 17.45 | 17.52 | 17.35 | 17.45 | 13.33 | qfq | 2,096,235 | 36,546,150 | 0.11% |
| 2025-12-26 | 17.46 | 17.56 | 17.37 | 17.43 | 13.31 | qfq | 2,252,719 | 39,354,127 | -0.34% |
| 2025-12-25 | 17.40 | 17.69 | 17.35 | 17.49 | 13.36 | qfq | 3,043,740 | 53,221,944 | 0.40% |
| 2025-12-24 | 17.14 | 17.49 | 17.08 | 17.42 | 13.31 | qfq | 4,005,659 | 69,367,856 | 1.04% |
| 2025-12-23 | 17.15 | 17.53 | 17.00 | 17.24 | 13.17 | qfq | 4,519,155 | 77,931,930 | 0.64% |
| 2025-12-22 | 17.11 | 17.23 | 17.11 | 17.13 | 13.08 | qfq | 2,448,325 | 42,011,792 | -0.23% |
| 2025-12-19 | 17.16 | 17.29 | 17.10 | 17.17 | 13.12 | qfq | 2,700,408 | 46,433,406 | 0.29% |
| 2025-12-18 | 17.10 | 17.45 | 17.01 | 17.12 | 13.08 | qfq | 2,746,080 | 47,286,987 | -0.47% |
| 2025-12-17 | 17.08 | 17.29 | 16.87 | 17.20 | 13.14 | qfq | 3,832,438 | 65,353,770 | 0.17% |
| 2025-12-16 | 17.06 | 17.55 | 16.86 | 17.17 | 13.12 | qfq | 4,786,340 | 82,292,601 | 0.70% |
| 2025-12-15 | 17.24 | 17.39 | 16.95 | 17.05 | 13.02 | qfq | 5,854,910 | 100,066,561 | -1.96% |
| 2025-12-12 | 17.91 | 17.99 | 17.39 | 17.39 | 13.28 | qfq | 9,679,214 | 170,681,600 | -3.17% |
| 2025-12-11 | 17.52 | 18.29 | 17.40 | 17.96 | 13.72 | qfq | 8,844,975 | 159,511,532 | 2.28% |
| 2025-12-10 | 17.55 | 17.80 | 17.31 | 17.56 | 13.41 | qfq | 4,653,000 | 81,596,675 | -0.68% |
| 2025-12-09 | 17.20 | 18.14 | 17.10 | 17.68 | 13.50 | qfq | 7,086,679 | 125,058,631 | 2.97% |
| 2025-12-08 | 17.15 | 17.30 | 17.08 | 17.17 | 13.12 | qfq | 3,149,283 | 54,139,443 | 0.41% |
| 2025-12-05 | 17.20 | 17.21 | 16.85 | 17.10 | 13.06 | qfq | 4,068,503 | 69,014,249 | -0.52% |
| 2025-12-04 | 17.45 | 17.55 | 17.19 | 17.19 | 13.13 | qfq | 2,316,500 | 39,947,405 | -1.49% |
| 2025-12-03 | 17.71 | 17.82 | 17.35 | 17.45 | 13.33 | qfq | 2,740,982 | 47,939,725 | -1.41% |
| 2025-12-02 | 17.63 | 17.93 | 17.60 | 17.70 | 13.52 | qfq | 2,658,480 | 47,154,236 | -0.34% |
| 2025-12-01 | 17.71 | 18.20 | 17.45 | 17.76 | 13.57 | qfq | 5,441,800 | 96,455,997 | -0.45% |
| 2025-11-28 | 17.19 | 18.23 | 17.17 | 17.84 | 13.63 | qfq | 5,872,395 | 103,683,041 | 3.66% |
| 2025-11-27 | 17.24 | 17.42 | 17.15 | 17.21 | 13.15 | qfq | 2,435,461 | 42,049,267 | -0.29% |
| 2025-11-26 | 17.67 | 17.81 | 17.26 | 17.26 | 13.18 | qfq | 3,486,628 | 60,914,998 | -2.32% |
| 2025-11-25 | 17.55 | 17.87 | 17.55 | 17.67 | 13.50 | qfq | 2,629,241 | 46,602,110 | 0.74% |
| 2025-11-24 | 17.72 | 17.89 | 17.37 | 17.54 | 13.40 | qfq | 3,923,187 | 68,893,387 | -1.02% |
| 2025-11-21 | 18.25 | 18.42 | 17.70 | 17.72 | 13.54 | qfq | 4,047,097 | 72,631,728 | -3.22% |
| 2025-11-20 | 18.60 | 18.69 | 18.31 | 18.31 | 13.99 | qfq | 2,320,700 | 42,863,332 | -1.29% |
| 2025-11-19 | 18.75 | 18.86 | 18.51 | 18.55 | 14.17 | qfq | 2,448,832 | 45,589,218 | -0.96% |
| 2025-11-18 | 19.07 | 19.08 | 18.65 | 18.73 | 14.31 | qfq | 2,728,227 | 51,260,666 | -1.83% |
| 2025-11-17 | 18.81 | 19.15 | 18.70 | 19.08 | 14.57 | qfq | 3,358,473 | 63,725,368 | 1.17% |
| 2025-11-14 | 19.01 | 19.07 | 18.85 | 18.86 | 14.41 | qfq | 2,582,035 | 48,941,239 | -0.89% |
| 2025-11-13 | 18.95 | 19.10 | 18.80 | 19.03 | 14.54 | qfq | 2,754,055 | 52,311,739 | 0.32% |
| 2025-11-12 | 19.16 | 19.16 | 18.86 | 18.97 | 14.49 | qfq | 3,089,458 | 58,517,105 | -1.25% |
| 2025-11-11 | 19.00 | 19.21 | 18.90 | 19.21 | 14.67 | qfq | 4,844,799 | 92,689,908 | 1.05% |
| 2025-11-10 | 18.73 | 19.20 | 18.65 | 19.01 | 14.52 | qfq | 5,577,580 | 106,116,975 | 2.09% |
| 2025-11-07 | 18.40 | 18.64 | 18.36 | 18.62 | 14.22 | qfq | 3,086,100 | 57,268,805 | 0.98% |
| 2025-11-06 | 18.48 | 18.58 | 18.40 | 18.44 | 14.09 | qfq | 1,932,807 | 35,750,855 | -0.22% |
| 2025-11-05 | 18.26 | 18.68 | 18.25 | 18.48 | 14.12 | qfq | 2,707,571 | 50,142,101 | 0.54% |
| 2025-11-04 | 18.58 | 18.58 | 18.30 | 18.38 | 14.04 | qfq | 2,006,118 | 36,934,348 | -1.08% |
| 2025-11-03 | 18.53 | 18.66 | 18.45 | 18.58 | 14.19 | qfq | 2,937,041 | 54,491,055 | 0.70% |
| 2025-10-31 | 18.20 | 18.49 | 18.20 | 18.45 | 14.09 | qfq | 2,161,767 | 39,697,542 | 1.26% |
| 2025-10-30 | 18.41 | 18.46 | 18.21 | 18.22 | 13.92 | qfq | 2,066,390 | 37,849,227 | -1.30% |
| 2025-10-29 | 18.52 | 18.57 | 18.36 | 18.46 | 14.10 | qfq | 1,905,821 | 35,173,166 | -0.27% |
| 2025-10-28 | 18.40 | 18.66 | 18.37 | 18.51 | 14.14 | qfq | 1,972,212 | 36,554,462 | 0.22% |
| 2025-10-27 | 18.45 | 18.63 | 18.36 | 18.47 | 14.11 | qfq | 2,363,963 | 43,627,213 | 0.16% |
| 2025-10-24 | 18.39 | 18.52 | 18.36 | 18.44 | 14.09 | qfq | 1,665,500 | 30,690,522 | 0.16% |
| 2025-10-23 | 18.35 | 18.43 | 18.14 | 18.41 | 14.06 | qfq | 1,335,660 | 24,410,909 | 0.33% |
| 2025-10-22 | 18.22 | 18.40 | 18.20 | 18.35 | 14.02 | qfq | 1,154,825 | 21,167,028 | 0.33% |
| 2025-10-21 | 18.11 | 18.35 | 18.11 | 18.29 | 13.97 | qfq | 1,999,876 | 36,526,933 | 0.88% |
| 2025-10-20 | 18.44 | 18.56 | 18.06 | 18.13 | 13.85 | qfq | 3,655,144 | 66,489,429 | -1.31% |
| 2025-10-17 | 18.76 | 18.86 | 18.36 | 18.37 | 14.03 | qfq | 3,359,652 | 62,404,054 | -2.08% |
| 2025-10-16 | 18.89 | 18.94 | 18.74 | 18.76 | 14.33 | qfq | 2,289,193 | 43,011,617 | -0.90% |
| 2025-10-15 | 18.85 | 18.94 | 18.73 | 18.93 | 14.46 | qfq | 1,877,921 | 35,424,755 | 0.53% |
| 2025-10-14 | 19.21 | 19.21 | 18.72 | 18.83 | 14.38 | qfq | 3,177,437 | 60,096,611 | -0.69% |
| 2025-10-13 | 18.71 | 19.00 | 18.60 | 18.96 | 14.48 | qfq | 2,899,998 | 54,587,113 | -1.46% |
| 2025-10-10 | 19.25 | 19.34 | 19.15 | 19.24 | 14.70 | qfq | 2,510,233 | 48,235,106 | -0.62% |
| 2025-10-09 | 18.92 | 19.38 | 18.85 | 19.36 | 14.79 | qfq | 4,373,681 | 83,747,185 | 2.65% |
| 2025-09-30 | 18.75 | 18.95 | 18.75 | 18.86 | 14.41 | qfq | 1,961,619 | 37,018,282 | 0.00% |
| 2025-09-29 | 18.88 | 19.00 | 18.60 | 18.86 | 14.41 | qfq | 2,473,320 | 46,363,321 | -0.11% |
| 2025-09-26 | 18.87 | 19.05 | 18.82 | 18.88 | 14.42 | qfq | 1,914,582 | 36,181,454 | -0.42% |
| 2025-09-25 | 19.04 | 19.22 | 18.89 | 18.96 | 14.48 | qfq | 2,586,439 | 49,179,272 | -0.47% |
| 2025-09-24 | 18.77 | 19.09 | 18.70 | 19.05 | 14.55 | qfq | 2,411,513 | 45,707,611 | 1.11% |
| 2025-09-23 | 19.15 | 19.26 | 18.61 | 18.84 | 14.39 | qfq | 4,855,545 | 91,391,876 | -1.67% |
| 2025-09-22 | 19.31 | 19.32 | 19.09 | 19.16 | 14.64 | qfq | 3,336,890 | 63,993,866 | -0.83% |
| 2025-09-19 | 19.11 | 19.34 | 19.11 | 19.32 | 14.76 | qfq | 3,744,656 | 71,966,213 | 0.57% |
| 2025-09-18 | 19.50 | 19.54 | 19.10 | 19.21 | 14.67 | qfq | 6,547,048 | 126,371,354 | -1.39% |
| 2025-09-17 | 19.56 | 19.60 | 19.43 | 19.48 | 14.88 | qfq | 3,313,240 | 64,594,927 | -0.56% |
| 2025-09-16 | 19.69 | 20.06 | 19.39 | 19.59 | 14.96 | qfq | 4,369,276 | 85,482,518 | -0.56% |
| 2025-09-15 | 20.09 | 20.16 | 19.50 | 19.70 | 15.05 | qfq | 7,105,053 | 140,181,620 | -1.84% |
| 2025-09-12 | 20.11 | 20.22 | 19.98 | 20.07 | 15.33 | qfq | 3,020,440 | 60,703,304 | -0.20% |
| 2025-09-11 | 20.07 | 20.16 | 19.87 | 20.11 | 15.36 | qfq | 2,978,840 | 59,634,875 | 0.20% |
| 2025-09-10 | 20.38 | 20.48 | 19.99 | 20.07 | 15.33 | qfq | 3,378,240 | 67,997,849 | -1.71% |
| 2025-09-09 | 20.42 | 20.57 | 20.19 | 20.42 | 15.60 | qfq | 4,025,239 | 82,030,674 | -0.29% |
| 2025-09-08 | 20.10 | 20.57 | 19.94 | 20.48 | 15.64 | qfq | 5,445,765 | 110,870,436 | 2.30% |
| 2025-09-05 | 19.45 | 20.04 | 19.39 | 20.02 | 15.29 | qfq | 5,025,684 | 99,836,887 | 3.04% |
| 2025-09-04 | 19.54 | 19.87 | 19.15 | 19.43 | 14.84 | qfq | 5,271,477 | 102,841,152 | -0.36% |
| 2025-09-03 | 20.04 | 20.15 | 19.40 | 19.50 | 14.90 | qfq | 3,674,209 | 72,423,238 | -2.45% |
| 2025-09-02 | 20.28 | 20.43 | 19.83 | 19.99 | 15.27 | qfq | 4,399,476 | 88,257,179 | -1.58% |
| 2025-09-01 | 20.03 | 20.47 | 20.03 | 20.31 | 15.51 | qfq | 4,300,524 | 87,089,717 | 1.40% |
| 2025-08-29 | 19.96 | 20.33 | 19.91 | 20.03 | 15.30 | qfq | 4,475,690 | 89,951,093 | 0.30% |
| 2025-08-28 | 20.04 | 20.20 | 19.62 | 19.97 | 15.25 | qfq | 4,943,548 | 98,652,656 | -0.25% |
| 2025-08-27 | 20.70 | 20.75 | 20.02 | 20.02 | 15.29 | qfq | 6,102,860 | 124,508,941 | -2.82% |
| 2025-08-26 | 20.85 | 20.97 | 20.56 | 20.60 | 15.74 | qfq | 5,848,859 | 121,163,309 | -0.68% |
| 2025-08-25 | 20.55 | 21.22 | 20.44 | 20.74 | 15.84 | qfq | 8,773,080 | 182,531,488 | 1.22% |
| 2025-08-22 | 20.23 | 20.58 | 20.20 | 20.49 | 15.65 | qfq | 6,459,946 | 131,793,695 | 1.29% |
| 2025-08-21 | 19.97 | 20.56 | 19.93 | 20.23 | 15.45 | qfq | 7,703,085 | 155,804,282 | 1.00% |
| 2025-08-20 | 19.54 | 20.03 | 19.41 | 20.03 | 15.30 | qfq | 4,968,887 | 98,303,253 | 2.51% |
| 2025-08-19 | 19.70 | 19.74 | 19.50 | 19.54 | 14.93 | qfq | 3,381,218 | 66,167,715 | -0.36% |
| 2025-08-18 | 19.56 | 19.74 | 19.48 | 19.61 | 14.98 | qfq | 4,435,792 | 87,176,912 | 0.77% |
| 2025-08-15 | 19.12 | 19.48 | 19.12 | 19.46 | 14.86 | qfq | 2,689,606 | 52,101,939 | 1.25% |
| 2025-08-14 | 19.53 | 19.63 | 19.15 | 19.22 | 14.68 | qfq | 4,370,389 | 84,516,846 | -1.74% |
| 2025-08-13 | 19.53 | 19.64 | 19.50 | 19.56 | 14.94 | qfq | 2,596,085 | 50,799,699 | 0.10% |
| 2025-08-12 | 19.60 | 19.63 | 19.45 | 19.54 | 14.93 | qfq | 2,400,975 | 46,915,829 | -0.10% |
| 2025-08-11 | 19.39 | 19.59 | 19.29 | 19.56 | 14.94 | qfq | 3,182,950 | 62,020,036 | 1.24% |
| 2025-08-08 | 19.52 | 19.52 | 19.31 | 19.32 | 14.76 | qfq | 2,653,446 | 51,359,181 | -1.02% |
| 2025-08-07 | 19.55 | 19.59 | 19.37 | 19.52 | 14.91 | qfq | 2,602,747 | 50,692,782 | -0.15% |
| 2025-08-06 | 19.43 | 19.61 | 19.36 | 19.55 | 14.93 | qfq | 2,692,450 | 52,501,155 | 0.51% |
| 2025-08-05 | 19.41 | 19.54 | 19.36 | 19.45 | 14.86 | qfq | 1,958,318 | 38,041,865 | 0.26% |
| 2025-08-04 | 19.31 | 19.40 | 19.19 | 19.40 | 14.82 | qfq | 2,302,364 | 44,474,121 | 0.15% |
| 2025-08-01 | 19.35 | 19.54 | 19.31 | 19.37 | 14.80 | qfq | 2,266,193 | 43,960,819 | 0.10% |
| 2025-07-31 | 19.73 | 19.97 | 19.30 | 19.35 | 14.78 | qfq | 4,605,417 | 89,944,527 | -2.27% |
| 2025-07-30 | 19.91 | 20.05 | 19.60 | 19.80 | 15.12 | qfq | 3,810,453 | 75,514,980 | -0.50% |
| 2025-07-29 | 20.20 | 20.32 | 19.79 | 19.90 | 15.20 | qfq | 4,583,080 | 91,270,309 | -1.29% |
| 2025-07-28 | 20.35 | 20.56 | 20.00 | 20.16 | 15.40 | qfq | 5,459,820 | 110,530,312 | -0.79% |
| 2025-07-25 | 20.23 | 20.49 | 20.20 | 20.32 | 15.52 | qfq | 3,462,312 | 70,471,695 | 0.64% |
| 2025-07-24 | 19.88 | 20.22 | 19.88 | 20.19 | 15.42 | qfq | 2,574,897 | 51,763,243 | 1.56% |
| 2025-07-23 | 20.33 | 20.33 | 19.83 | 19.88 | 15.19 | qfq | 3,582,006 | 71,781,645 | -1.73% |
| 2025-07-22 | 20.04 | 20.32 | 19.94 | 20.23 | 15.45 | qfq | 3,611,609 | 72,794,613 | 1.15% |
| 2025-07-21 | 19.87 | 20.15 | 19.76 | 20.00 | 15.28 | qfq | 3,617,250 | 72,386,880 | 0.70% |
| 2025-07-18 | 19.64 | 19.96 | 19.60 | 19.86 | 15.17 | qfq | 3,271,440 | 64,761,136 | 1.27% |
| 2025-07-17 | 19.61 | 19.66 | 19.56 | 19.61 | 14.98 | qfq | 1,681,066 | 32,962,170 | 0.00% |
| 2025-07-16 | 19.68 | 19.69 | 19.55 | 19.61 | 14.98 | qfq | 1,354,240 | 26,558,598 | -0.20% |
| 2025-07-15 | 19.75 | 19.98 | 19.49 | 19.65 | 15.01 | qfq | 2,315,100 | 45,591,607 | -0.51% |
| 2025-07-14 | 19.67 | 19.80 | 19.58 | 19.75 | 15.09 | qfq | 1,952,926 | 38,490,532 | 0.51% |
| 2025-07-11 | 19.55 | 19.75 | 19.50 | 19.65 | 15.01 | qfq | 2,345,780 | 46,080,281 | 0.51% |
| 2025-07-10 | 19.46 | 19.59 | 19.46 | 19.55 | 14.93 | qfq | 1,310,343 | 25,578,317 | 0.26% |
| 2025-07-09 | 19.80 | 19.82 | 19.47 | 19.50 | 14.90 | qfq | 2,323,717 | 45,526,953 | -0.96% |
| 2025-07-08 | 19.38 | 19.75 | 19.35 | 19.69 | 15.04 | qfq | 2,902,511 | 56,989,304 | 1.70% |
| 2025-07-07 | 19.29 | 19.46 | 19.27 | 19.36 | 14.79 | qfq | 1,190,543 | 23,078,302 | 0.31% |
| 2025-07-04 | 19.61 | 19.64 | 19.29 | 19.30 | 14.74 | qfq | 2,291,950 | 44,418,211 | -1.58% |
| 2025-07-03 | 19.60 | 19.72 | 19.53 | 19.61 | 14.98 | qfq | 1,575,758 | 30,910,079 | -0.05% |
| 2025-07-02 | 19.57 | 19.64 | 19.42 | 19.62 | 14.99 | qfq | 1,822,642 | 35,601,975 | 0.26% |
| 2025-07-01 | 19.53 | 19.63 | 19.41 | 19.57 | 14.95 | qfq | 1,521,380 | 29,693,084 | 0.00% |
| 2025-06-30 | 19.49 | 19.63 | 19.36 | 19.57 | 14.95 | qfq | 1,992,287 | 38,817,971 | 0.77% |
| 2025-06-27 | 19.31 | 19.53 | 19.30 | 19.42 | 14.83 | qfq | 2,020,503 | 39,257,773 | 0.88% |
| 2025-06-26 | 19.50 | 19.52 | 19.24 | 19.25 | 14.70 | qfq | 2,083,340 | 40,358,144 | -1.08% |
| 2025-06-25 | 19.41 | 19.58 | 19.33 | 19.46 | 14.86 | qfq | 1,980,882 | 38,528,696 | -0.15% |
| 2025-06-24 | 19.34 | 19.50 | 19.25 | 19.49 | 14.89 | qfq | 2,248,340 | 43,546,050 | 1.35% |
| 2025-06-23 | 19.00 | 19.27 | 18.88 | 19.23 | 14.69 | qfq | 1,434,960 | 27,437,139 | 1.10% |
| 2025-06-20 | 19.06 | 19.27 | 19.02 | 19.02 | 14.53 | qfq | 1,517,347 | 29,012,558 | -0.16% |
| 2025-06-19 | 19.20 | 19.35 | 19.00 | 19.05 | 14.55 | qfq | 2,322,320 | 44,413,321 | -1.09% |
| 2025-06-18 | 19.35 | 19.42 | 19.17 | 19.26 | 14.71 | qfq | 2,180,582 | 41,980,567 | -0.67% |
| 2025-06-17 | 19.45 | 19.48 | 19.29 | 19.39 | 14.81 | qfq | 1,643,742 | 31,815,499 | -0.21% |
| 2025-06-16 | 19.41 | 19.59 | 19.32 | 19.43 | 14.84 | qfq | 2,011,222 | 39,100,180 | 0.05% |
| 2025-06-13 | 20.05 | 20.10 | 19.42 | 19.42 | 14.83 | qfq | 3,946,231 | 77,484,645 | -3.09% |
| 2025-06-12 | 20.37 | 20.41 | 20.00 | 20.04 | 15.31 | qfq | 3,352,060 | 67,625,356 | -1.76% |
| 2025-06-11 | 20.15 | 20.50 | 20.15 | 20.40 | 15.58 | qfq | 2,523,260 | 51,462,081 | 0.44% |
| 2025-06-10 | 20.62 | 20.80 | 20.07 | 20.31 | 15.51 | qfq | 4,501,980 | 91,648,667 | -1.55% |
| 2025-06-09 | 19.61 | 21.09 | 19.43 | 20.63 | 15.76 | qfq | 9,560,809 | 194,633,795 | 6.07% |
| 2025-06-06 | 19.34 | 19.69 | 19.34 | 19.45 | 14.86 | qfq | 1,294,240 | 25,223,541 | 0.46% |
| 2025-06-05 | 19.35 | 19.41 | 19.20 | 19.36 | 14.79 | qfq | 1,040,200 | 20,073,665 | 0.10% |
| 2025-06-04 | 19.28 | 19.46 | 19.23 | 19.34 | 14.77 | qfq | 1,194,000 | 23,118,101 | 0.57% |
| 2025-06-03 | 19.23 | 19.37 | 19.13 | 19.23 | 14.69 | qfq | 1,529,980 | 29,482,947 | 0.00% |
| 2025-05-30 | 19.40 | 19.50 | 19.20 | 19.23 | 14.69 | qfq | 1,940,960 | 37,475,561 | -1.13% |
| 2025-05-29 | 19.40 | 19.54 | 19.30 | 19.45 | 14.86 | qfq | 1,579,837 | 30,764,471 | 0.26% |
| 2025-05-28 | 19.68 | 19.69 | 19.38 | 19.40 | 14.82 | qfq | 1,328,880 | 25,871,670 | -1.42% |
| 2025-05-27 | 19.68 | 19.75 | 19.42 | 19.68 | 15.03 | qfq | 1,500,128 | 29,367,067 | 0.10% |
| 2025-05-26 | 19.40 | 19.70 | 19.30 | 19.66 | 15.02 | qfq | 1,693,539 | 33,124,261 | 1.44% |
| 2025-05-23 | 19.67 | 19.71 | 19.37 | 19.38 | 14.80 | qfq | 1,683,620 | 32,912,977 | -0.97% |
| 2025-05-22 | 20.00 | 20.01 | 19.57 | 19.57 | 14.95 | qfq | 2,465,973 | 48,664,445 | -2.20% |
| 2025-05-21 | 20.10 | 20.20 | 19.97 | 20.01 | 15.28 | qfq | 1,721,500 | 34,518,663 | -0.69% |
| 2025-05-20 | 20.18 | 20.66 | 20.09 | 20.15 | 15.39 | qfq | 2,364,800 | 47,975,287 | -0.15% |
| 2025-05-19 | 19.67 | 20.20 | 19.53 | 20.18 | 15.41 | qfq | 3,052,868 | 60,880,306 | 2.59% |
| 2025-05-16 | 20.01 | 20.11 | 19.66 | 19.67 | 15.02 | qfq | 2,313,240 | 45,989,765 | -1.80% |
| 2025-05-15 | 20.24 | 20.25 | 20.01 | 20.03 | 15.30 | qfq | 1,803,989 | 36,224,609 | -0.50% |
| 2025-05-14 | 20.19 | 20.31 | 20.10 | 20.13 | 15.38 | qfq | 1,824,240 | 36,797,361 | -0.54% |
| 2025-05-13 | 20.37 | 20.42 | 20.20 | 20.24 | 15.46 | qfq | 1,863,257 | 37,795,067 | -0.49% |
| 2025-05-12 | 20.20 | 20.35 | 20.13 | 20.34 | 15.54 | qfq | 2,151,542 | 43,603,701 | 1.14% |
| 2025-05-09 | 20.19 | 20.20 | 20.02 | 20.11 | 15.36 | qfq | 1,646,580 | 33,081,615 | -0.40% |
| 2025-05-08 | 20.25 | 20.26 | 20.11 | 20.19 | 15.42 | qfq | 1,991,760 | 40,217,121 | -0.44% |
| 2025-05-07 | 20.61 | 20.83 | 20.15 | 20.28 | 15.49 | qfq | 3,268,600 | 66,485,207 | -1.17% |
| 2025-05-06 | 20.40 | 20.53 | 20.23 | 20.52 | 15.67 | qfq | 3,494,822 | 71,251,666 | 1.38% |
| 2025-04-30 | 20.28 | 20.47 | 20.09 | 20.24 | 15.46 | qfq | 3,178,340 | 64,266,086 | -0.20% |
| 2025-04-29 | 20.20 | 20.49 | 20.02 | 20.28 | 15.49 | qfq | 3,317,510 | 67,274,103 | 0.65% |
| 2025-04-28 | 20.15 | 20.27 | 19.80 | 20.15 | 15.39 | qfq | 3,578,190 | 71,784,866 | 0.05% |
| 2025-04-25 | 19.25 | 20.20 | 19.25 | 20.14 | 15.38 | qfq | 6,085,100 | 121,039,236 | 4.03% |
| 2025-04-24 | 19.79 | 19.79 | 19.36 | 19.36 | 14.79 | qfq | 1,663,640 | 32,452,469 | -1.68% |
| 2025-04-23 | 19.65 | 19.95 | 19.48 | 19.69 | 15.04 | qfq | 2,615,740 | 51,480,088 | 0.56% |
| 2025-04-22 | 19.61 | 19.72 | 19.56 | 19.58 | 14.96 | qfq | 1,424,976 | 27,952,486 | -0.46% |
| 2025-04-21 | 19.66 | 19.85 | 19.61 | 19.67 | 15.02 | qfq | 1,935,373 | 38,130,598 | -0.41% |
| 2025-04-18 | 19.88 | 20.04 | 19.66 | 19.75 | 15.09 | qfq | 2,195,640 | 43,559,934 | -0.65% |
| 2025-04-17 | 19.56 | 20.10 | 19.48 | 19.88 | 15.19 | qfq | 4,002,920 | 79,280,964 | 0.81% |
| 2025-04-16 | 19.36 | 20.13 | 19.12 | 19.72 | 15.06 | qfq | 5,706,960 | 112,306,589 | 1.65% |
| 2025-04-15 | 19.64 | 19.72 | 19.36 | 19.40 | 14.82 | qfq | 1,851,900 | 36,039,605 | -1.07% |
| 2025-04-14 | 19.83 | 19.97 | 19.50 | 19.61 | 14.98 | qfq | 3,641,000 | 71,597,143 | -0.96% |
| 2025-04-11 | 18.99 | 20.03 | 18.92 | 19.80 | 15.12 | qfq | 6,100,370 | 119,977,028 | 3.94% |
| 2025-04-10 | 18.82 | 19.15 | 18.65 | 19.05 | 14.55 | qfq | 3,548,685 | 67,344,373 | 2.64% |
| 2025-04-09 | 17.98 | 18.68 | 17.14 | 18.56 | 14.18 | qfq | 5,456,000 | 97,961,658 | 2.37% |
| 2025-04-08 | 18.00 | 18.50 | 17.71 | 18.13 | 13.85 | qfq | 5,125,049 | 92,645,059 | -1.09% |
| 2025-04-07 | 19.51 | 19.60 | 18.33 | 18.33 | 14.00 | qfq | 6,477,447 | 121,079,831 | -10.01% |
| 2025-04-03 | 20.18 | 20.55 | 20.08 | 20.37 | 15.56 | qfq | 3,439,440 | 69,906,497 | 0.05% |
| 2025-04-02 | 20.23 | 20.90 | 20.23 | 20.36 | 15.55 | qfq | 3,221,220 | 66,042,408 | -0.15% |
| 2025-04-01 | 19.95 | 20.69 | 19.91 | 20.39 | 15.57 | qfq | 4,293,495 | 86,775,547 | 1.95% |
| 2025-03-31 | 19.80 | 20.07 | 19.47 | 20.00 | 15.28 | qfq | 3,563,069 | 70,393,587 | 0.81% |
| 2025-03-28 | 20.42 | 20.54 | 19.84 | 19.84 | 15.15 | qfq | 4,446,268 | 89,466,004 | -3.36% |
| 2025-03-27 | 20.41 | 20.73 | 20.25 | 20.53 | 15.68 | qfq | 3,190,750 | 65,382,373 | -0.10% |
| 2025-03-26 | 20.69 | 20.85 | 20.55 | 20.55 | 15.70 | qfq | 3,942,816 | 81,407,959 | -1.20% |
| 2025-03-25 | 20.60 | 20.98 | 20.42 | 20.80 | 15.89 | qfq | 6,310,128 | 131,024,563 | 0.73% |
| 2025-03-24 | 20.23 | 20.80 | 20.00 | 20.65 | 15.77 | qfq | 6,777,954 | 138,504,895 | 2.33% |
| 2025-03-21 | 20.34 | 20.45 | 20.10 | 20.18 | 15.41 | qfq | 2,720,660 | 55,127,292 | -0.93% |
| 2025-03-20 | 20.31 | 20.40 | 20.21 | 20.37 | 15.56 | qfq | 3,135,464 | 63,624,812 | 0.30% |
| 2025-03-19 | 20.61 | 20.64 | 20.23 | 20.31 | 15.51 | qfq | 4,002,920 | 81,678,613 | -1.65% |
| 2025-03-18 | 20.65 | 20.86 | 20.57 | 20.65 | 15.77 | qfq | 3,393,000 | 70,106,831 | 0.00% |
| 2025-03-17 | 20.73 | 20.83 | 20.57 | 20.65 | 15.77 | qfq | 3,637,192 | 75,206,048 | -0.34% |
| 2025-03-14 | 20.56 | 20.93 | 20.33 | 20.72 | 15.83 | qfq | 5,240,480 | 107,900,161 | 0.48% |
| 2025-03-13 | 20.80 | 20.88 | 20.28 | 20.62 | 15.75 | qfq | 6,275,521 | 128,715,773 | -0.87% |
| 2025-03-12 | 20.91 | 21.30 | 20.59 | 20.80 | 15.89 | qfq | 8,555,721 | 178,975,605 | -0.57% |
| 2025-03-11 | 20.26 | 21.45 | 20.09 | 20.92 | 15.98 | qfq | 12,329,845 | 257,496,042 | 2.35% |
| 2025-03-10 | 20.01 | 20.77 | 20.00 | 20.44 | 15.61 | qfq | 8,079,167 | 164,989,522 | 2.20% |
| 2025-03-07 | 20.30 | 20.37 | 19.91 | 20.00 | 15.28 | qfq | 6,496,860 | 130,529,366 | -1.62% |
| 2025-03-06 | 19.26 | 20.55 | 19.17 | 20.33 | 15.53 | qfq | 12,668,837 | 253,320,974 | 5.61% |
| 2025-03-05 | 19.58 | 19.58 | 19.14 | 19.25 | 14.70 | qfq | 3,080,200 | 59,306,267 | -1.69% |
| 2025-03-04 | 19.37 | 19.60 | 19.25 | 19.58 | 14.96 | qfq | 3,433,572 | 66,676,251 | 0.46% |
| 2025-03-03 | 19.08 | 19.73 | 19.06 | 19.49 | 14.89 | qfq | 5,443,900 | 106,235,484 | 2.15% |
| 2025-02-28 | 19.58 | 19.60 | 19.02 | 19.08 | 14.57 | qfq | 5,170,820 | 99,545,801 | -2.55% |
| 2025-02-27 | 19.78 | 19.89 | 19.38 | 19.58 | 14.96 | qfq | 4,423,431 | 86,676,499 | -1.21% |
| 2025-02-26 | 19.57 | 19.87 | 19.57 | 19.82 | 15.14 | qfq | 3,988,211 | 78,844,424 | 0.92% |
| 2025-02-25 | 19.60 | 19.82 | 19.51 | 19.64 | 15.00 | qfq | 3,758,080 | 73,758,997 | -0.51% |
| 2025-02-24 | 20.02 | 20.09 | 19.61 | 19.74 | 15.08 | qfq | 4,772,065 | 94,301,545 | -1.84% |
| 2025-02-21 | 20.17 | 20.25 | 20.00 | 20.11 | 15.36 | qfq | 5,397,493 | 108,353,085 | -0.30% |
| 2025-02-20 | 19.41 | 20.18 | 19.30 | 20.17 | 15.41 | qfq | 9,020,961 | 179,430,386 | 3.86% |
| 2025-02-19 | 19.09 | 19.48 | 19.09 | 19.42 | 14.83 | qfq | 4,218,620 | 81,578,275 | 1.46% |
| 2025-02-18 | 19.60 | 19.79 | 19.05 | 19.14 | 14.62 | qfq | 4,976,596 | 96,443,808 | -2.45% |
| 2025-02-17 | 20.01 | 20.02 | 19.52 | 19.62 | 14.99 | qfq | 5,952,717 | 117,323,877 | -1.56% |
| 2025-02-14 | 19.81 | 20.33 | 19.81 | 19.93 | 15.22 | qfq | 5,806,113 | 116,464,345 | 0.66% |
| 2025-02-13 | 19.75 | 20.16 | 19.75 | 19.80 | 15.12 | qfq | 3,742,306 | 74,610,845 | -0.25% |
| 2025-02-12 | 19.73 | 19.86 | 19.61 | 19.85 | 15.16 | qfq | 3,865,432 | 76,265,563 | 0.00% |
| 2025-02-11 | 20.18 | 20.20 | 19.70 | 19.85 | 15.16 | qfq | 4,006,504 | 79,474,755 | -1.54% |
| 2025-02-10 | 20.08 | 20.25 | 19.98 | 20.16 | 15.40 | qfq | 4,576,600 | 92,032,121 | 0.40% |
| 2025-02-07 | 19.88 | 20.30 | 19.81 | 20.08 | 15.34 | qfq | 5,051,144 | 101,458,633 | 0.70% |
| 2025-02-06 | 19.61 | 20.11 | 19.48 | 19.94 | 15.23 | qfq | 4,551,361 | 90,259,674 | 1.37% |
| 2025-02-05 | 19.68 | 19.80 | 19.47 | 19.67 | 15.02 | qfq | 2,970,438 | 58,185,602 | 0.10% |
| 2025-01-27 | 19.59 | 20.19 | 19.50 | 19.65 | 15.01 | qfq | 4,091,256 | 80,975,917 | 0.31% |
| 2025-01-24 | 19.38 | 19.74 | 19.22 | 19.59 | 14.96 | qfq | 3,673,285 | 71,695,832 | 1.14% |
| 2025-01-23 | 19.47 | 19.90 | 19.37 | 19.37 | 14.80 | qfq | 5,483,180 | 107,763,384 | -0.36% |
| 2025-01-22 | 19.60 | 19.66 | 19.18 | 19.44 | 14.85 | qfq | 4,210,291 | 81,447,684 | -1.22% |
| 2025-01-21 | 19.90 | 20.10 | 19.58 | 19.68 | 15.03 | qfq | 4,371,726 | 86,196,874 | -1.94% |
| 2025-01-20 | 20.00 | 20.48 | 19.99 | 20.07 | 15.33 | qfq | 6,328,721 | 127,261,514 | -1.62% |
| 2025-01-17 | 19.47 | 21.16 | 19.16 | 20.40 | 15.58 | qfq | 12,460,956 | 252,513,290 | 4.83% |
| 2025-01-16 | 19.11 | 19.94 | 19.11 | 19.46 | 14.86 | qfq | 7,185,642 | 140,458,557 | 1.83% |
| 2025-01-15 | 19.51 | 19.51 | 19.07 | 19.11 | 14.60 | qfq | 5,122,767 | 98,515,973 | -2.05% |
| 2025-01-14 | 18.90 | 19.54 | 18.89 | 19.51 | 14.90 | qfq | 7,291,398 | 140,879,771 | 3.01% |
| 2025-01-13 | 18.98 | 19.34 | 18.75 | 18.94 | 14.47 | qfq | 3,228,800 | 61,237,463 | -0.68% |
| 2025-01-10 | 19.42 | 19.48 | 18.98 | 19.07 | 14.57 | qfq | 4,573,180 | 87,673,484 | -1.90% |
| 2025-01-09 | 19.10 | 19.90 | 18.95 | 19.44 | 14.85 | qfq | 7,009,921 | 136,208,958 | 0.88% |
| 2025-01-08 | 19.45 | 19.55 | 18.73 | 19.27 | 14.72 | qfq | 6,866,502 | 131,456,775 | -1.53% |
| 2025-01-07 | 19.41 | 19.62 | 19.17 | 19.57 | 14.95 | qfq | 5,822,767 | 112,817,332 | 0.00% |
| 2025-01-06 | 20.03 | 20.17 | 19.31 | 19.57 | 14.95 | qfq | 9,583,606 | 187,942,573 | -2.25% |
| 2025-01-03 | 19.25 | 20.20 | 19.18 | 20.02 | 15.29 | qfq | 11,980,622 | 237,886,069 | 4.11% |
| 2025-01-02 | 19.22 | 19.73 | 19.01 | 19.23 | 14.69 | qfq | 6,595,615 | 126,817,700 | -0.10% |
| 2024-12-31 | 19.42 | 19.93 | 19.06 | 19.25 | 14.70 | qfq | 9,504,367 | 185,310,704 | -0.88% |
| 2024-12-30 | 20.20 | 20.20 | 19.30 | 19.42 | 14.83 | qfq | 10,518,950 | 206,289,848 | -4.05% |
| 2024-12-27 | 20.89 | 20.89 | 20.11 | 20.24 | 15.46 | qfq | 10,128,752 | 205,309,365 | -2.74% |
| 2024-12-26 | 20.98 | 21.23 | 20.80 | 20.81 | 15.90 | qfq | 4,871,540 | 101,945,703 | -1.47% |
| 2024-12-25 | 21.78 | 21.82 | 21.00 | 21.12 | 16.13 | qfq | 5,110,902 | 108,595,172 | -3.03% |
| 2024-12-24 | 22.12 | 22.12 | 21.45 | 21.78 | 16.64 | qfq | 3,602,584 | 78,140,884 | -0.18% |
| 2024-12-23 | 22.30 | 22.34 | 21.82 | 21.82 | 16.67 | qfq | 3,858,330 | 84,998,775 | -2.55% |
| 2024-12-20 | 22.48 | 22.89 | 22.28 | 22.39 | 17.10 | qfq | 5,535,231 | 125,078,262 | -0.44% |
| 2024-12-19 | 21.96 | 22.50 | 21.19 | 22.49 | 17.18 | qfq | 8,076,198 | 176,110,403 | 2.09% |
| 2024-12-18 | 22.12 | 22.25 | 21.95 | 22.03 | 16.83 | qfq | 3,185,247 | 70,344,478 | -0.72% |
| 2024-12-17 | 22.08 | 22.45 | 22.01 | 22.19 | 16.95 | qfq | 4,156,122 | 92,456,444 | 0.50% |
| 2024-12-16 | 22.16 | 22.32 | 21.93 | 22.08 | 16.87 | qfq | 3,221,551 | 71,132,072 | -0.76% |
| 2024-12-13 | 22.77 | 22.80 | 22.20 | 22.25 | 17.00 | qfq | 5,282,270 | 118,375,706 | -2.71% |
| 2024-12-12 | 22.99 | 23.01 | 22.73 | 22.87 | 17.47 | qfq | 3,682,304 | 84,082,461 | -0.39% |
| 2024-12-11 | 22.80 | 23.02 | 22.73 | 22.96 | 17.54 | qfq | 3,480,626 | 79,746,709 | 0.26% |
| 2024-12-10 | 23.37 | 23.49 | 22.82 | 22.90 | 17.49 | qfq | 7,471,568 | 173,150,179 | -0.13% |
| 2024-12-09 | 22.52 | 22.94 | 22.11 | 22.93 | 17.52 | qfq | 6,378,366 | 143,508,970 | 1.96% |
| 2024-12-06 | 22.10 | 22.54 | 21.98 | 22.49 | 17.18 | qfq | 4,788,300 | 106,665,324 | 1.40% |
| 2024-12-05 | 22.05 | 22.22 | 21.88 | 22.18 | 16.94 | qfq | 3,420,864 | 75,504,184 | 0.54% |
| 2024-12-04 | 22.40 | 22.50 | 22.01 | 22.06 | 16.85 | qfq | 4,501,980 | 100,060,875 | -1.96% |
| 2024-12-03 | 22.71 | 22.77 | 22.36 | 22.50 | 17.19 | qfq | 4,645,088 | 104,458,503 | -0.88% |
| 2024-12-02 | 22.74 | 22.95 | 22.57 | 22.70 | 17.34 | qfq | 6,290,343 | 142,732,089 | 0.18% |
| 2024-11-29 | 22.45 | 22.84 | 22.20 | 22.66 | 17.31 | qfq | 5,369,066 | 121,323,606 | 0.49% |
| 2024-11-28 | 22.93 | 23.04 | 22.45 | 22.55 | 17.22 | qfq | 5,729,282 | 129,822,874 | -2.30% |
| 2024-11-27 | 22.20 | 23.22 | 22.03 | 23.08 | 17.63 | qfq | 8,359,250 | 190,701,709 | 3.96% |
| 2024-11-26 | 22.00 | 22.34 | 21.82 | 22.20 | 16.96 | qfq | 5,173,567 | 114,030,638 | 0.68% |
| 2024-11-25 | 22.21 | 22.64 | 21.73 | 22.05 | 16.84 | qfq | 6,651,506 | 147,113,797 | -0.72% |
| 2024-11-22 | 23.21 | 23.29 | 22.15 | 22.21 | 16.97 | qfq | 7,838,807 | 177,778,662 | -3.89% |
| 2024-11-21 | 23.30 | 23.55 | 22.87 | 23.11 | 17.65 | qfq | 7,395,941 | 170,792,818 | -1.49% |
| 2024-11-20 | 22.55 | 23.48 | 21.95 | 23.46 | 17.92 | qfq | 11,717,427 | 267,273,895 | 3.81% |
| 2024-11-19 | 23.91 | 23.95 | 21.96 | 22.60 | 17.26 | qfq | 17,853,243 | 405,273,611 | -5.87% |
| 2024-11-18 | 26.30 | 26.39 | 23.60 | 24.01 | 18.34 | qfq | 12,562,776 | 312,468,421 | -7.97% |
| 2024-11-15 | 26.41 | 26.45 | 26.08 | 26.09 | 19.93 | qfq | 5,150,259 | 135,115,245 | -1.21% |
| 2024-11-14 | 26.71 | 27.06 | 26.37 | 26.41 | 20.17 | qfq | 5,136,920 | 137,163,762 | -2.40% |
| 2024-11-13 | 27.01 | 27.13 | 26.70 | 27.06 | 20.67 | qfq | 5,109,552 | 137,430,496 | -0.48% |
| 2024-11-12 | 27.57 | 27.86 | 26.95 | 27.19 | 20.77 | qfq | 7,549,733 | 207,154,672 | -1.24% |
| 2024-11-11 | 27.25 | 27.96 | 27.10 | 27.53 | 21.03 | qfq | 6,776,181 | 187,017,822 | 0.47% |
| 2024-11-08 | 27.69 | 27.90 | 27.31 | 27.40 | 20.93 | qfq | 6,961,711 | 192,196,501 | -0.72% |
| 2024-11-07 | 27.51 | 27.63 | 27.17 | 27.60 | 21.08 | qfq | 6,056,600 | 166,054,156 | 0.36% |
| 2024-11-06 | 27.54 | 28.29 | 27.24 | 27.50 | 21.01 | qfq | 8,607,053 | 237,970,355 | 0.04% |
| 2024-11-05 | 27.10 | 27.52 | 26.82 | 27.49 | 21.00 | qfq | 9,336,035 | 254,728,824 | 0.73% |
| 2024-11-04 | 26.70 | 27.29 | 26.51 | 27.29 | 20.85 | qfq | 7,280,864 | 196,017,246 | 2.90% |
| 2024-11-01 | 26.55 | 26.97 | 25.88 | 26.52 | 20.26 | qfq | 10,223,265 | 270,469,419 | -1.41% |
| 2024-10-31 | 27.37 | 27.37 | 26.57 | 26.90 | 20.55 | qfq | 11,752,535 | 316,182,765 | -1.93% |
| 2024-10-30 | 29.90 | 29.90 | 27.38 | 27.43 | 20.95 | qfq | 15,583,634 | 434,473,025 | -9.83% |
| 2024-10-29 | 30.55 | 31.03 | 29.81 | 30.42 | 23.24 | qfq | 8,074,429 | 245,571,590 | -0.29% |
| 2024-10-28 | 29.60 | 31.12 | 29.40 | 30.51 | 23.30 | qfq | 9,460,837 | 285,909,049 | 2.38% |
| 2024-10-25 | 29.78 | 30.29 | 29.61 | 29.80 | 22.76 | qfq | 8,960,352 | 268,202,452 | 0.17% |
| 2024-10-24 | 28.63 | 30.60 | 28.63 | 29.75 | 22.72 | qfq | 13,978,897 | 416,183,747 | 2.98% |
| 2024-10-23 | 28.93 | 29.03 | 28.41 | 28.89 | 22.07 | qfq | 8,360,455 | 240,149,758 | 0.31% |
| 2024-10-22 | 27.25 | 29.25 | 26.92 | 28.80 | 22.00 | qfq | 13,963,268 | 394,591,962 | 5.69% |
| 2024-10-21 | 27.96 | 27.99 | 26.88 | 27.25 | 20.81 | qfq | 12,827,744 | 349,499,281 | -2.47% |
| 2024-10-18 | 26.66 | 28.32 | 26.48 | 27.94 | 21.34 | qfq | 13,343,174 | 366,456,187 | 5.59% |
| 2024-10-17 | 26.65 | 26.93 | 26.42 | 26.46 | 20.21 | qfq | 5,690,840 | 151,723,770 | -0.64% |
| 2024-10-16 | 26.52 | 26.98 | 26.22 | 26.63 | 20.34 | qfq | 9,014,168 | 238,955,907 | -0.41% |
| 2024-10-15 | 27.64 | 27.64 | 26.71 | 26.74 | 20.43 | qfq | 10,673,808 | 288,549,954 | -3.40% |
| 2024-10-14 | 26.98 | 27.72 | 26.60 | 27.68 | 21.14 | qfq | 10,742,770 | 291,927,668 | 2.52% |
| 2024-10-11 | 28.28 | 28.46 | 26.88 | 27.00 | 20.62 | qfq | 10,120,938 | 278,470,189 | -4.80% |
| 2024-10-10 | 30.83 | 31.45 | 27.95 | 28.36 | 21.66 | qfq | 16,855,194 | 494,522,801 | -8.01% |
| 2024-10-09 | 33.40 | 33.40 | 30.82 | 30.83 | 23.55 | qfq | 12,673,863 | 403,868,077 | -9.96% |
| 2024-10-08 | 34.38 | 34.38 | 30.80 | 34.24 | 26.15 | qfq | 24,505,696 | 813,686,731 | 9.57% |
| 2024-09-30 | 30.70 | 31.71 | 29.18 | 31.25 | 23.87 | qfq | 29,848,045 | 915,621,107 | 7.46% |
| 2024-09-27 | 28.60 | 29.43 | 28.00 | 29.08 | 22.21 | qfq | 5,586,256 | 160,404,673 | 3.12% |
| 2024-09-26 | 27.07 | 28.32 | 26.79 | 28.20 | 21.54 | qfq | 4,887,020 | 134,466,192 | 2.96% |
| 2024-09-25 | 27.67 | 28.20 | 27.15 | 27.39 | 20.92 | qfq | 5,682,887 | 157,000,641 | -0.11% |
| 2024-09-24 | 27.34 | 27.79 | 26.77 | 27.42 | 20.94 | qfq | 4,328,181 | 118,083,787 | 0.26% |
| 2024-09-23 | 26.77 | 27.60 | 26.56 | 27.35 | 20.89 | qfq | 2,151,540 | 58,442,815 | 2.17% |
| 2024-09-20 | 27.42 | 27.42 | 26.67 | 26.77 | 20.45 | qfq | 1,820,656 | 48,906,842 | -2.51% |
| 2024-09-19 | 27.19 | 27.82 | 26.71 | 27.46 | 20.98 | qfq | 2,579,300 | 70,475,346 | 1.67% |
| 2024-09-18 | 27.32 | 27.32 | 26.53 | 27.01 | 20.63 | qfq | 1,751,312 | 47,054,080 | -1.13% |
| 2024-09-13 | 28.20 | 28.48 | 27.27 | 27.32 | 20.87 | qfq | 2,428,332 | 67,063,049 | -3.09% |
| 2024-09-12 | 29.14 | 29.25 | 28.15 | 28.19 | 21.53 | qfq | 2,116,826 | 60,394,503 | -3.26% |
| 2024-09-11 | 29.42 | 30.11 | 28.99 | 29.14 | 22.26 | qfq | 2,023,140 | 59,767,402 | -1.12% |
| 2024-09-10 | 29.60 | 29.81 | 28.81 | 29.47 | 22.51 | qfq | 2,808,932 | 82,003,245 | -0.37% |
| 2024-09-09 | 31.48 | 32.00 | 29.33 | 29.58 | 22.59 | qfq | 4,179,392 | 127,699,945 | -5.50% |
| 2024-09-06 | 32.06 | 32.19 | 31.10 | 31.30 | 23.91 | qfq | 3,152,020 | 99,284,194 | -2.37% |
| 2024-09-05 | 32.16 | 32.50 | 31.70 | 32.06 | 24.49 | qfq | 1,908,660 | 61,133,828 | -0.50% |
| 2024-09-04 | 32.69 | 33.02 | 32.02 | 32.22 | 24.61 | qfq | 2,152,320 | 69,819,972 | -1.77% |
| 2024-09-03 | 31.94 | 33.62 | 31.66 | 32.80 | 25.05 | qfq | 4,290,724 | 141,319,128 | 2.69% |
| 2024-09-02 | 32.02 | 32.64 | 31.64 | 31.94 | 24.40 | qfq | 3,143,960 | 100,969,572 | -0.81% |
| 2024-08-30 | 32.24 | 32.91 | 31.61 | 32.20 | 24.60 | qfq | 3,879,080 | 124,876,695 | -0.16% |
| 2024-08-29 | 32.39 | 32.75 | 31.59 | 32.25 | 24.63 | qfq | 3,781,900 | 122,084,117 | 1.13% |
| 2024-08-28 | 34.48 | 35.99 | 31.83 | 31.89 | 24.36 | qfq | 8,676,069 | 288,614,850 | -7.59% |
| 2024-08-27 | 34.68 | 35.08 | 34.21 | 34.51 | 26.36 | qfq | 2,208,624 | 76,251,753 | -1.12% |
| 2024-08-26 | 34.20 | 35.34 | 34.00 | 34.90 | 26.66 | qfq | 4,162,215 | 144,334,035 | 1.22% |
| 2024-08-23 | 32.21 | 34.80 | 31.75 | 34.48 | 26.34 | qfq | 6,525,514 | 220,807,239 | 7.65% |
| 2024-08-22 | 32.17 | 33.15 | 31.92 | 32.03 | 24.47 | qfq | 4,185,368 | 135,659,833 | 0.06% |
| 2024-08-21 | 32.99 | 33.10 | 31.88 | 32.01 | 24.45 | qfq | 6,424,905 | 208,012,964 | -3.00% |
| 2024-08-20 | 31.58 | 33.65 | 31.38 | 33.00 | 25.21 | qfq | 13,552,338 | 449,836,817 | 7.88% |
| 2024-08-19 | 27.68 | 30.59 | 27.68 | 30.59 | 23.37 | qfq | 4,865,973 | 145,355,374 | 10.00% |
| 2024-08-16 | 27.66 | 27.88 | 27.12 | 27.81 | 21.24 | qfq | 2,043,900 | 56,275,273 | -0.07% |
| 2024-08-15 | 26.80 | 27.97 | 26.15 | 27.83 | 21.26 | qfq | 3,348,258 | 91,975,817 | 5.02% |
| 2024-08-14 | 27.19 | 27.24 | 26.50 | 26.50 | 20.24 | qfq | 2,104,113 | 56,354,626 | -2.72% |
| 2024-08-13 | 26.11 | 27.60 | 25.73 | 27.24 | 20.81 | qfq | 3,500,220 | 94,376,900 | 3.97% |
| 2024-08-12 | 26.76 | 27.17 | 25.44 | 26.20 | 20.01 | qfq | 3,837,360 | 99,793,408 | -3.03% |
| 2024-08-09 | 27.05 | 27.25 | 26.69 | 27.02 | 20.64 | qfq | 1,564,500 | 42,184,978 | 0.63% |
| 2024-08-08 | 27.41 | 27.58 | 26.75 | 26.85 | 20.51 | qfq | 1,584,700 | 43,007,436 | -2.29% |
| 2024-08-07 | 27.15 | 27.59 | 27.01 | 27.48 | 20.99 | qfq | 1,362,504 | 37,290,513 | 0.07% |
| 2024-08-06 | 27.32 | 27.97 | 27.15 | 27.46 | 20.98 | qfq | 1,754,860 | 48,120,650 | 0.51% |
| 2024-08-05 | 28.91 | 29.24 | 27.26 | 27.32 | 20.87 | qfq | 2,651,874 | 74,676,017 | -4.17% |
| 2024-08-02 | 28.94 | 30.03 | 28.43 | 28.51 | 21.78 | qfq | 2,388,303 | 69,492,141 | -2.09% |
| 2024-08-01 | 29.57 | 29.58 | 28.93 | 29.12 | 22.24 | qfq | 2,279,823 | 66,439,037 | -1.29% |
| 2024-07-31 | 29.80 | 30.11 | 29.21 | 29.50 | 22.53 | qfq | 3,863,682 | 114,977,742 | -1.27% |
| 2024-07-30 | 28.97 | 30.55 | 28.41 | 29.88 | 22.82 | qfq | 7,309,852 | 216,077,401 | 5.43% |
| 2024-07-29 | 25.76 | 28.34 | 25.76 | 28.34 | 21.65 | qfq | 3,627,844 | 100,843,637 | 10.02% |
| 2024-07-26 | 25.77 | 26.09 | 25.55 | 25.76 | 19.68 | qfq | 1,300,331 | 33,513,454 | 0.00% |
| 2024-07-25 | 25.81 | 26.34 | 25.56 | 25.76 | 19.68 | qfq | 1,214,340 | 31,454,852 | -1.11% |
| 2024-07-24 | 25.83 | 26.24 | 25.45 | 26.05 | 19.90 | qfq | 1,726,862 | 44,628,512 | 0.31% |
| 2024-07-23 | 26.89 | 27.20 | 25.89 | 25.97 | 19.84 | qfq | 1,724,482 | 45,483,398 | -3.81% |
| 2024-07-22 | 27.32 | 27.87 | 26.91 | 27.00 | 20.62 | qfq | 1,838,636 | 50,110,322 | -3.16% |
| 2024-07-19 | 27.82 | 28.17 | 27.20 | 27.88 | 21.30 | qfq | 1,395,940 | 38,660,175 | 0.11% |
| 2024-07-18 | 27.71 | 28.34 | 27.30 | 27.85 | 21.27 | qfq | 2,020,126 | 56,532,035 | 0.58% |
| 2024-07-17 | 27.21 | 28.04 | 26.86 | 27.69 | 21.15 | qfq | 2,111,617 | 58,222,060 | 1.61% |
| 2024-07-16 | 27.57 | 27.80 | 27.01 | 27.25 | 20.81 | qfq | 2,260,240 | 61,765,816 | -2.19% |
| 2024-07-15 | 29.11 | 29.20 | 27.79 | 27.86 | 21.28 | qfq | 2,205,860 | 62,481,441 | -4.29% |
| 2024-07-12 | 28.80 | 29.47 | 28.50 | 29.11 | 22.24 | qfq | 2,662,880 | 77,576,359 | 0.80% |
| 2024-07-11 | 27.90 | 29.20 | 27.85 | 28.88 | 22.06 | qfq | 3,757,376 | 108,130,964 | 4.34% |
| 2024-07-10 | 26.44 | 28.50 | 25.93 | 27.68 | 21.14 | qfq | 3,944,302 | 108,571,723 | 3.83% |
| 2024-07-09 | 26.60 | 26.85 | 25.88 | 26.66 | 20.36 | qfq | 3,022,552 | 79,654,624 | -0.37% |
| 2024-07-08 | 27.64 | 27.64 | 26.14 | 26.76 | 20.44 | qfq | 4,387,930 | 117,196,737 | -3.08% |
| 2024-07-05 | 28.31 | 28.39 | 27.31 | 27.61 | 21.09 | qfq | 3,491,440 | 96,494,718 | -2.75% |
| 2024-07-04 | 30.00 | 30.01 | 28.25 | 28.39 | 21.69 | qfq | 5,335,594 | 154,702,472 | -5.77% |
| 2024-07-03 | 27.22 | 30.13 | 26.87 | 30.13 | 23.01 | qfq | 8,610,158 | 253,124,193 | 10.00% |
| 2024-07-02 | 28.23 | 28.50 | 27.11 | 27.39 | 20.92 | qfq | 3,308,360 | 91,178,368 | -4.23% |
| 2024-07-01 | 28.72 | 29.09 | 28.23 | 28.60 | 21.85 | qfq | 2,164,360 | 61,798,843 | -1.28% |
| 2024-06-28 | 29.37 | 29.80 | 28.66 | 28.97 | 22.13 | qfq | 3,186,880 | 92,752,481 | -1.36% |
| 2024-06-27 | 30.33 | 30.51 | 29.24 | 29.37 | 22.43 | qfq | 3,156,993 | 93,785,090 | -31.39% |
| 2024-06-26 | 44.48 | 44.48 | 40.80 | 42.81 | 23.30 | qfq | 4,301,559 | 182,286,108 | -3.75% |
| 2024-06-25 | 45.80 | 46.20 | 44.30 | 44.48 | 24.21 | qfq | 2,849,700 | 128,883,612 | -2.31% |
| 2024-06-24 | 48.50 | 48.63 | 45.20 | 45.53 | 24.78 | qfq | 3,655,361 | 170,363,056 | -6.45% |
| 2024-06-21 | 48.80 | 49.38 | 47.78 | 48.67 | 26.49 | qfq | 3,374,630 | 164,250,282 | -1.48% |
| 2024-06-20 | 44.87 | 49.45 | 44.87 | 49.40 | 26.89 | qfq | 7,363,471 | 356,345,319 | 9.90% |
| 2024-06-19 | 45.52 | 45.86 | 44.36 | 44.95 | 24.47 | qfq | 2,239,310 | 100,378,668 | -1.40% |
| 2024-06-18 | 44.90 | 46.30 | 44.32 | 45.59 | 24.82 | qfq | 3,003,248 | 137,033,999 | 1.31% |
| 2024-06-17 | 41.62 | 45.15 | 41.35 | 45.00 | 24.49 | qfq | 4,748,624 | 207,757,313 | 8.17% |
| 2024-06-14 | 43.15 | 43.15 | 41.25 | 41.60 | 22.64 | qfq | 2,384,277 | 99,786,300 | -3.82% |
| 2024-06-13 | 44.00 | 44.54 | 42.86 | 43.25 | 23.54 | qfq | 3,108,307 | 135,647,103 | -1.32% |
| 2024-06-12 | 42.00 | 44.59 | 41.01 | 43.83 | 23.86 | qfq | 5,160,080 | 224,080,196 | 6.25% |
| 2024-06-11 | 37.26 | 41.25 | 37.13 | 41.25 | 22.45 | qfq | 2,620,877 | 104,713,350 | 10.00% |
| 2024-06-07 | 37.77 | 38.28 | 36.92 | 37.50 | 20.41 | qfq | 1,500,800 | 56,235,260 | -0.92% |
| 2024-06-06 | 38.25 | 38.76 | 37.57 | 37.85 | 20.60 | qfq | 933,102 | 35,500,372 | -0.84% |
| 2024-06-05 | 39.10 | 39.20 | 38.17 | 38.17 | 20.78 | qfq | 857,936 | 33,049,811 | -1.39% |
| 2024-06-04 | 39.09 | 39.19 | 38.12 | 38.71 | 21.07 | qfq | 1,150,600 | 44,279,388 | -0.97% |
| 2024-06-03 | 39.97 | 40.59 | 38.91 | 39.09 | 21.28 | qfq | 1,150,849 | 45,360,019 | -2.18% |
| 2024-05-31 | 39.60 | 40.85 | 39.51 | 39.96 | 21.75 | qfq | 1,274,600 | 51,244,168 | 1.29% |
| 2024-05-30 | 39.41 | 40.09 | 39.34 | 39.45 | 21.47 | qfq | 717,600 | 28,428,111 | -1.03% |
| 2024-05-29 | 39.68 | 40.46 | 39.65 | 39.86 | 21.70 | qfq | 813,200 | 32,509,537 | 0.61% |
| 2024-05-28 | 40.92 | 40.99 | 39.53 | 39.62 | 21.57 | qfq | 1,361,102 | 54,408,351 | -3.18% |
| 2024-05-27 | 40.86 | 41.44 | 40.31 | 40.92 | 22.27 | qfq | 1,056,904 | 43,169,075 | -0.75% |
| 2024-05-24 | 41.37 | 41.80 | 41.20 | 41.23 | 22.44 | qfq | 498,902 | 20,676,558 | -0.12% |
| 2024-05-23 | 42.09 | 42.09 | 40.81 | 41.28 | 22.47 | qfq | 879,769 | 36,294,564 | -2.20% |
| 2024-05-22 | 43.31 | 43.31 | 41.98 | 42.21 | 22.98 | qfq | 798,200 | 33,919,791 | -2.43% |
| 2024-05-21 | 44.00 | 44.39 | 43.14 | 43.26 | 23.55 | qfq | 846,631 | 36,962,850 | -2.02% |
| 2024-05-20 | 44.56 | 45.20 | 44.06 | 44.15 | 24.03 | qfq | 770,601 | 34,306,085 | -0.54% |
| 2024-05-17 | 43.78 | 44.65 | 43.52 | 44.39 | 24.16 | qfq | 699,902 | 30,815,103 | 1.12% |
| 2024-05-16 | 44.08 | 44.89 | 43.66 | 43.90 | 23.90 | qfq | 791,636 | 34,908,494 | -0.41% |
| 2024-05-15 | 44.44 | 44.68 | 44.02 | 44.08 | 23.99 | qfq | 471,167 | 20,878,468 | -0.70% |
| 2024-05-14 | 44.93 | 45.50 | 44.33 | 44.39 | 24.16 | qfq | 1,005,283 | 45,000,717 | -1.27% |
| 2024-05-13 | 45.40 | 45.74 | 44.90 | 44.96 | 24.47 | qfq | 968,951 | 43,900,933 | -1.83% |
| 2024-05-10 | 46.33 | 46.45 | 45.60 | 45.80 | 24.93 | qfq | 739,300 | 33,925,318 | -1.17% |
| 2024-05-09 | 45.51 | 46.58 | 45.23 | 46.34 | 25.22 | qfq | 872,656 | 40,314,459 | 2.16% |
| 2024-05-08 | 45.66 | 45.80 | 45.16 | 45.36 | 24.69 | qfq | 803,900 | 36,541,749 | -0.94% |
| 2024-05-07 | 44.72 | 45.90 | 44.35 | 45.79 | 24.92 | qfq | 1,527,601 | 69,467,067 | 2.44% |
| 2024-05-06 | 44.33 | 45.15 | 43.76 | 44.70 | 24.33 | qfq | 1,230,000 | 54,911,652 | 2.15% |
| 2024-04-30 | 44.36 | 44.36 | 43.50 | 43.76 | 23.82 | qfq | 915,100 | 40,135,155 | -0.77% |
| 2024-04-29 | 42.80 | 44.23 | 42.50 | 44.10 | 24.00 | qfq | 1,569,777 | 68,609,402 | 4.18% |
| 2024-04-26 | 43.09 | 43.09 | 41.43 | 42.33 | 23.04 | qfq | 1,440,190 | 60,375,642 | -0.14% |
| 2024-04-25 | 42.18 | 43.48 | 41.69 | 42.39 | 23.07 | qfq | 1,188,720 | 50,624,077 | -0.49% |
| 2024-04-24 | 43.12 | 43.36 | 41.98 | 42.60 | 23.19 | qfq | 1,036,150 | 43,897,296 | -1.46% |
| 2024-04-23 | 43.69 | 44.15 | 42.81 | 43.23 | 23.53 | qfq | 1,209,900 | 52,422,746 | -1.19% |
| 2024-04-22 | 43.42 | 44.47 | 42.53 | 43.75 | 23.81 | qfq | 1,344,597 | 58,728,764 | 1.79% |
| 2024-04-19 | 42.28 | 43.58 | 41.51 | 42.98 | 23.40 | qfq | 1,273,300 | 54,606,432 | 1.46% |
| 2024-04-18 | 41.58 | 42.88 | 41.21 | 42.36 | 23.06 | qfq | 1,662,103 | 70,041,672 | 2.89% |
| 2024-04-17 | 40.07 | 41.72 | 39.81 | 41.17 | 22.41 | qfq | 1,451,050 | 59,434,503 | 1.73% |
| 2024-04-16 | 40.63 | 42.27 | 40.23 | 40.47 | 22.03 | qfq | 1,816,730 | 74,829,959 | -1.58% |
| 2024-04-15 | 41.03 | 41.54 | 40.31 | 41.12 | 22.38 | qfq | 1,078,630 | 44,257,402 | -0.05% |
| 2024-04-12 | 41.69 | 41.97 | 41.00 | 41.14 | 22.39 | qfq | 931,782 | 38,452,959 | -1.37% |
| 2024-04-11 | 42.28 | 42.46 | 41.60 | 41.71 | 22.70 | qfq | 895,299 | 37,616,548 | -1.39% |
| 2024-04-10 | 42.80 | 42.80 | 42.00 | 42.30 | 23.03 | qfq | 846,973 | 35,861,657 | -1.38% |
| 2024-04-09 | 42.76 | 43.07 | 42.32 | 42.89 | 23.35 | qfq | 973,900 | 41,678,571 | 0.35% |
| 2024-04-08 | 43.69 | 43.69 | 42.54 | 42.74 | 23.26 | qfq | 1,241,003 | 53,248,886 | -1.36% |
| 2024-04-03 | 44.10 | 44.31 | 43.01 | 43.33 | 23.59 | qfq | 1,007,400 | 43,646,064 | -1.25% |
| 2024-04-02 | 44.52 | 44.94 | 43.81 | 43.88 | 23.89 | qfq | 840,000 | 37,139,418 | -1.24% |
| 2024-04-01 | 44.00 | 44.83 | 43.90 | 44.43 | 24.18 | qfq | 791,300 | 35,088,616 | 1.42% |
| 2024-03-29 | 43.69 | 44.29 | 42.75 | 43.81 | 23.85 | qfq | 961,100 | 41,615,999 | 1.08% |
| 2024-03-28 | 43.44 | 44.73 | 43.03 | 43.34 | 23.59 | qfq | 1,008,652 | 44,198,925 | -1.19% |
| 2024-03-27 | 44.65 | 45.00 | 43.86 | 43.86 | 23.87 | qfq | 465,869 | 20,687,925 | -1.77% |
| 2024-03-26 | 44.62 | 45.37 | 44.40 | 44.65 | 24.30 | qfq | 619,370 | 27,795,056 | -0.07% |
| 2024-03-25 | 46.00 | 46.00 | 44.53 | 44.68 | 24.32 | qfq | 744,873 | 33,847,217 | -2.91% |
| 2024-03-22 | 46.51 | 46.89 | 46.01 | 46.02 | 25.05 | qfq | 709,200 | 32,837,153 | -1.41% |
| 2024-03-21 | 47.47 | 47.57 | 46.58 | 46.68 | 25.41 | qfq | 833,611 | 39,050,920 | -1.48% |
| 2024-03-20 | 47.43 | 47.63 | 47.12 | 47.38 | 25.79 | qfq | 653,055 | 30,863,300 | -0.08% |
| 2024-03-19 | 47.88 | 48.15 | 47.40 | 47.42 | 25.81 | qfq | 611,200 | 29,182,422 | -0.96% |
| 2024-03-18 | 48.00 | 48.55 | 47.30 | 47.88 | 26.06 | qfq | 856,300 | 40,750,088 | -0.62% |
| 2024-03-15 | 47.34 | 48.18 | 47.12 | 48.18 | 26.23 | qfq | 1,254,316 | 59,806,143 | 1.54% |
| 2024-03-14 | 47.62 | 48.19 | 47.18 | 47.45 | 25.83 | qfq | 629,800 | 29,970,515 | -0.65% |
| 2024-03-13 | 47.94 | 48.20 | 47.36 | 47.76 | 26.00 | qfq | 790,200 | 37,675,877 | -0.31% |
| 2024-03-12 | 48.56 | 48.56 | 47.58 | 47.91 | 26.08 | qfq | 853,870 | 40,961,488 | -0.85% |
| 2024-03-11 | 46.97 | 48.41 | 46.64 | 48.32 | 26.30 | qfq | 1,582,400 | 75,472,738 | 2.72% |
| 2024-03-08 | 47.07 | 47.37 | 46.30 | 47.04 | 25.61 | qfq | 861,000 | 40,269,079 | 0.23% |
| 2024-03-07 | 47.50 | 48.15 | 46.85 | 46.93 | 25.55 | qfq | 1,492,300 | 70,728,867 | -2.23% |
| 2024-03-06 | 49.39 | 49.39 | 46.70 | 48.00 | 26.13 | qfq | 2,344,201 | 111,881,975 | -3.28% |
| 2024-03-05 | 46.35 | 49.69 | 46.18 | 49.63 | 27.02 | qfq | 2,536,659 | 122,493,807 | 7.10% |
| 2024-03-04 | 47.62 | 48.39 | 46.15 | 46.34 | 25.22 | qfq | 1,792,754 | 83,697,028 | -3.30% |
| 2024-03-01 | 48.46 | 48.73 | 47.68 | 47.92 | 26.08 | qfq | 945,033 | 45,330,579 | -1.11% |
| 2024-02-29 | 47.11 | 48.47 | 46.80 | 48.46 | 26.38 | qfq | 1,446,997 | 69,505,808 | 2.78% |
| 2024-02-28 | 47.85 | 49.00 | 47.13 | 47.15 | 25.67 | qfq | 1,530,255 | 73,503,539 | -1.44% |
| 2024-02-27 | 47.52 | 48.46 | 47.10 | 47.84 | 26.04 | qfq | 1,304,531 | 62,198,551 | 0.67% |
| 2024-02-26 | 46.80 | 48.25 | 46.18 | 47.52 | 25.87 | qfq | 1,308,200 | 61,784,255 | 1.37% |
| 2024-02-23 | 47.99 | 47.99 | 46.70 | 46.88 | 25.52 | qfq | 1,315,161 | 61,830,814 | -1.86% |
| 2024-02-22 | 48.07 | 48.63 | 47.32 | 47.77 | 26.00 | qfq | 1,607,919 | 76,911,324 | -0.64% |
| 2024-02-21 | 48.02 | 49.65 | 47.82 | 48.08 | 26.17 | qfq | 1,515,360 | 73,785,911 | -0.64% |
| 2024-02-20 | 49.67 | 49.67 | 47.86 | 48.39 | 26.34 | qfq | 1,181,718 | 57,150,242 | -1.53% |
| 2024-02-19 | 51.96 | 52.49 | 48.91 | 49.14 | 26.75 | qfq | 2,459,547 | 123,000,050 | -5.83% |
| 2024-02-08 | 51.90 | 55.78 | 49.00 | 52.18 | 28.40 | qfq | 3,849,033 | 204,768,814 | 2.01% |
| 2024-02-07 | 46.60 | 51.15 | 46.60 | 51.15 | 27.84 | qfq | 3,351,077 | 165,967,909 | 10.00% |
| 2024-02-06 | 44.58 | 46.98 | 43.18 | 46.50 | 25.31 | qfq | 1,740,858 | 78,739,541 | 5.47% |
| 2024-02-05 | 42.00 | 45.00 | 41.34 | 44.09 | 24.00 | qfq | 2,268,448 | 98,008,188 | -0.14% |
| 2024-02-02 | 45.09 | 46.31 | 43.31 | 44.15 | 24.03 | qfq | 1,297,800 | 58,082,027 | -2.56% |
| 2024-02-01 | 45.45 | 46.50 | 45.23 | 45.31 | 24.66 | qfq | 1,007,511 | 46,233,490 | -3.60% |
| 2024-01-31 | 46.87 | 47.49 | 45.05 | 47.00 | 25.58 | qfq | 1,135,173 | 52,440,714 | 0.28% |
| 2024-01-30 | 46.96 | 48.70 | 46.80 | 46.87 | 25.51 | qfq | 754,400 | 36,010,052 | -2.01% |
| 2024-01-29 | 48.26 | 48.92 | 47.68 | 47.83 | 26.04 | qfq | 587,700 | 28,315,824 | -0.69% |
| 2024-01-26 | 49.57 | 49.57 | 47.86 | 48.16 | 26.21 | qfq | 793,430 | 38,403,509 | -1.91% |
| 2024-01-25 | 48.05 | 49.19 | 47.60 | 49.10 | 26.73 | qfq | 1,024,598 | 49,612,089 | 1.95% |
| 2024-01-24 | 49.44 | 49.44 | 47.20 | 48.16 | 26.21 | qfq | 1,120,400 | 53,828,232 | -2.09% |
| 2024-01-23 | 48.44 | 49.49 | 47.70 | 49.19 | 26.78 | qfq | 933,895 | 45,523,098 | 1.40% |
| 2024-01-22 | 49.80 | 50.37 | 48.48 | 48.51 | 26.41 | qfq | 1,251,900 | 61,753,120 | -2.98% |
| 2024-01-19 | 51.63 | 51.63 | 49.48 | 50.00 | 27.22 | qfq | 1,530,523 | 77,037,361 | -5.07% |
| 2024-01-18 | 50.87 | 52.67 | 49.43 | 52.67 | 28.67 | qfq | 2,047,842 | 102,942,212 | 3.25% |
| 2024-01-17 | 51.65 | 53.10 | 51.01 | 51.01 | 27.77 | qfq | 1,383,200 | 71,597,152 | -1.24% |
| 2024-01-16 | 51.70 | 51.99 | 50.84 | 51.65 | 28.11 | qfq | 983,072 | 50,551,560 | -0.25% |
| 2024-01-15 | 53.00 | 53.08 | 51.50 | 51.78 | 28.19 | qfq | 1,318,720 | 68,803,240 | -1.76% |
| 2024-01-12 | 54.23 | 54.23 | 52.60 | 52.71 | 28.69 | qfq | 709,060 | 37,757,416 | -2.43% |
| 2024-01-11 | 54.59 | 54.70 | 52.38 | 54.02 | 29.40 | qfq | 1,777,100 | 95,614,832 | -1.33% |
| 2024-01-10 | 55.66 | 55.89 | 54.48 | 54.75 | 29.80 | qfq | 1,034,556 | 56,817,546 | -1.63% |
| 2024-01-09 | 55.84 | 57.03 | 55.31 | 55.66 | 30.30 | qfq | 1,041,500 | 58,389,739 | -0.32% |
| 2024-01-08 | 57.20 | 57.51 | 55.84 | 55.84 | 30.40 | qfq | 1,130,500 | 63,846,189 | -2.29% |
| 2024-01-05 | 57.84 | 58.50 | 57.02 | 57.15 | 31.11 | qfq | 1,133,850 | 65,238,874 | -0.85% |
| 2024-01-04 | 58.20 | 58.55 | 56.99 | 57.64 | 31.38 | qfq | 903,637 | 52,019,168 | -1.08% |
| 2024-01-03 | 58.99 | 58.99 | 58.00 | 58.27 | 31.72 | qfq | 557,600 | 32,531,169 | -0.66% |
| 2024-01-02 | 58.88 | 59.28 | 58.58 | 58.66 | 31.93 | qfq | 444,891 | 26,185,873 | -0.63% |
| 2023-12-29 | 58.47 | 59.55 | 58.10 | 59.03 | 32.13 | qfq | 754,300 | 44,471,015 | 0.51% |
| 2023-12-28 | 59.29 | 59.60 | 58.36 | 58.73 | 31.97 | qfq | 917,029 | 54,099,863 | -0.93% |
| 2023-12-27 | 58.90 | 59.60 | 58.85 | 59.28 | 32.27 | qfq | 499,680 | 29,609,492 | 0.47% |
| 2023-12-26 | 59.40 | 59.40 | 58.75 | 59.00 | 32.12 | qfq | 714,630 | 42,146,841 | -0.39% |
| 2023-12-25 | 59.50 | 59.85 | 58.91 | 59.23 | 32.24 | qfq | 610,790 | 36,271,457 | -0.95% |
| 2023-12-22 | 58.80 | 59.85 | 58.38 | 59.80 | 32.55 | qfq | 883,641 | 52,343,159 | 2.34% |
| 2023-12-21 | 58.75 | 59.04 | 58.18 | 58.43 | 31.81 | qfq | 694,374 | 40,639,438 | -0.88% |
| 2023-12-20 | 59.68 | 59.82 | 58.51 | 58.95 | 32.09 | qfq | 752,124 | 44,438,333 | -0.77% |
| 2023-12-19 | 59.86 | 60.17 | 59.20 | 59.41 | 32.34 | qfq | 880,258 | 52,461,977 | -0.67% |
| 2023-12-18 | 59.62 | 60.40 | 59.02 | 59.81 | 32.56 | qfq | 1,193,009 | 71,389,184 | 0.42% |
| 2023-12-15 | 60.63 | 60.63 | 59.00 | 59.56 | 32.42 | qfq | 1,576,405 | 93,924,343 | -1.49% |
| 2023-12-14 | 60.63 | 61.06 | 59.81 | 60.46 | 32.91 | qfq | 1,037,143 | 62,759,952 | -0.07% |
| 2023-12-13 | 60.01 | 60.81 | 60.01 | 60.50 | 32.93 | qfq | 832,469 | 50,409,880 | 0.52% |
| 2023-12-12 | 59.76 | 60.49 | 59.76 | 60.19 | 32.76 | qfq | 859,087 | 51,632,432 | 0.79% |
| 2023-12-11 | 58.95 | 59.96 | 58.63 | 59.72 | 32.51 | qfq | 1,090,962 | 64,690,155 | 0.61% |
| 2023-12-08 | 58.50 | 59.96 | 58.50 | 59.36 | 32.31 | qfq | 1,202,822 | 71,498,674 | 1.07% |
| 2023-12-07 | 58.54 | 58.94 | 58.24 | 58.73 | 31.97 | qfq | 866,862 | 50,833,889 | 0.65% |
| 2023-12-06 | 57.86 | 58.65 | 57.85 | 58.35 | 31.76 | qfq | 1,367,900 | 79,685,785 | 0.46% |
| 2023-12-05 | 57.05 | 58.67 | 57.05 | 58.08 | 31.61 | qfq | 1,358,360 | 79,066,129 | 1.36% |
| 2023-12-04 | 56.27 | 57.62 | 55.99 | 57.30 | 31.19 | qfq | 1,077,845 | 61,559,657 | 1.85% |
| 2023-12-01 | 55.68 | 56.35 | 55.38 | 56.26 | 30.62 | qfq | 835,190 | 46,709,623 | 1.31% |
| 2023-11-30 | 55.18 | 55.65 | 55.09 | 55.53 | 30.23 | qfq | 654,605 | 36,279,190 | 0.18% |
| 2023-11-29 | 55.43 | 55.58 | 55.23 | 55.43 | 30.17 | qfq | 418,400 | 23,180,945 | -0.02% |
| 2023-11-28 | 55.28 | 55.60 | 54.80 | 55.44 | 30.18 | qfq | 665,600 | 36,799,803 | 0.27% |
| 2023-11-27 | 55.00 | 55.50 | 54.82 | 55.29 | 30.10 | qfq | 834,616 | 46,010,043 | 0.00% |
| 2023-11-24 | 55.88 | 55.88 | 55.08 | 55.29 | 30.10 | qfq | 1,005,280 | 55,695,409 | -1.06% |
| 2023-11-23 | 55.55 | 55.95 | 54.93 | 55.88 | 30.42 | qfq | 769,005 | 42,699,248 | 0.96% |
| 2023-11-22 | 55.01 | 56.10 | 54.93 | 55.35 | 30.13 | qfq | 1,229,600 | 68,206,432 | 0.45% |
| 2023-11-21 | 55.90 | 56.30 | 55.10 | 55.10 | 29.99 | qfq | 1,224,800 | 68,040,831 | -1.55% |
| 2023-11-20 | 53.56 | 56.57 | 53.54 | 55.97 | 30.47 | qfq | 2,863,982 | 157,981,894 | 4.54% |
| 2023-11-17 | 52.45 | 53.88 | 52.26 | 53.54 | 29.14 | qfq | 1,235,000 | 65,705,152 | 1.81% |
| 2023-11-16 | 52.34 | 52.94 | 52.33 | 52.59 | 28.63 | qfq | 366,051 | 19,266,139 | -0.06% |
| 2023-11-15 | 52.66 | 53.11 | 52.37 | 52.62 | 28.64 | qfq | 590,200 | 31,129,650 | 0.57% |
| 2023-11-14 | 52.42 | 52.87 | 52.02 | 52.32 | 28.48 | qfq | 613,660 | 32,232,153 | -0.19% |
| 2023-11-13 | 52.79 | 53.06 | 51.88 | 52.42 | 28.53 | qfq | 1,114,623 | 58,199,832 | -0.78% |
| 2023-11-10 | 53.05 | 53.44 | 52.68 | 52.83 | 28.76 | qfq | 582,930 | 30,900,054 | -0.41% |
| 2023-11-09 | 53.07 | 53.58 | 53.05 | 53.05 | 28.88 | qfq | 415,880 | 22,143,850 | -0.39% |
| 2023-11-08 | 53.45 | 53.86 | 53.23 | 53.26 | 28.99 | qfq | 493,400 | 26,410,978 | -0.19% |
| 2023-11-07 | 53.21 | 53.87 | 52.91 | 53.36 | 29.05 | qfq | 514,730 | 27,483,583 | 0.21% |
| 2023-11-06 | 53.93 | 53.93 | 52.80 | 53.25 | 28.99 | qfq | 747,603 | 39,944,374 | -0.58% |
| 2023-11-03 | 53.00 | 53.88 | 52.61 | 53.56 | 29.15 | qfq | 702,800 | 37,628,605 | 0.37% |
| 2023-11-02 | 54.20 | 54.20 | 53.12 | 53.36 | 29.05 | qfq | 588,076 | 31,482,315 | -0.98% |
| 2023-11-01 | 54.45 | 54.45 | 53.33 | 53.89 | 29.33 | qfq | 669,230 | 35,944,127 | -0.13% |
| 2023-10-31 | 54.05 | 54.24 | 53.80 | 53.96 | 29.37 | qfq | 405,276 | 21,875,111 | 0.00% |
| 2023-10-30 | 54.25 | 54.77 | 53.88 | 53.96 | 29.37 | qfq | 1,005,790 | 54,561,827 | 0.15% |
| 2023-10-27 | 52.76 | 54.13 | 52.67 | 53.88 | 29.33 | qfq | 1,545,403 | 83,017,075 | 2.12% |
| 2023-10-26 | 52.89 | 53.35 | 52.17 | 52.76 | 28.72 | qfq | 1,186,900 | 62,743,353 | -0.51% |
| 2023-10-25 | 52.95 | 53.30 | 52.64 | 53.03 | 28.87 | qfq | 968,806 | 51,373,889 | 0.59% |
| 2023-10-24 | 52.26 | 52.78 | 51.73 | 52.72 | 28.70 | qfq | 805,200 | 42,130,328 | 0.78% |
| 2023-10-23 | 52.49 | 52.67 | 52.00 | 52.31 | 28.47 | qfq | 944,600 | 49,293,492 | -0.49% |
| 2023-10-20 | 52.66 | 53.19 | 52.45 | 52.57 | 28.62 | qfq | 642,300 | 33,812,407 | -0.59% |
| 2023-10-19 | 52.49 | 53.60 | 52.40 | 52.88 | 28.78 | qfq | 1,035,790 | 55,061,593 | 0.59% |
| 2023-10-18 | 52.41 | 53.52 | 52.41 | 52.57 | 28.62 | qfq | 853,600 | 45,278,285 | -0.10% |
| 2023-10-17 | 52.92 | 52.92 | 52.17 | 52.62 | 28.64 | qfq | 605,600 | 31,797,078 | 0.08% |
| 2023-10-16 | 53.06 | 53.30 | 51.63 | 52.58 | 28.62 | qfq | 1,779,100 | 92,950,424 | -1.74% |
| 2023-10-13 | 53.00 | 53.51 | 52.60 | 53.51 | 29.13 | qfq | 1,144,586 | 60,720,763 | 0.77% |
| 2023-10-12 | 50.96 | 54.37 | 49.78 | 53.10 | 28.90 | qfq | 2,701,700 | 141,761,457 | 4.18% |
| 2023-10-11 | 51.82 | 51.98 | 50.95 | 50.97 | 27.74 | qfq | 1,344,500 | 68,931,227 | -2.21% |
| 2023-10-10 | 51.50 | 52.88 | 51.26 | 52.12 | 28.37 | qfq | 1,445,840 | 75,720,047 | 1.20% |
| 2023-10-09 | 51.81 | 51.97 | 51.17 | 51.50 | 28.03 | qfq | 572,640 | 29,442,987 | -0.60% |
| 2023-09-28 | 51.94 | 52.25 | 51.18 | 51.81 | 28.20 | qfq | 1,065,778 | 55,037,241 | -0.54% |
| 2023-09-27 | 51.47 | 52.47 | 51.21 | 52.09 | 28.35 | qfq | 1,132,761 | 59,110,535 | 0.83% |
| 2023-09-26 | 51.50 | 52.15 | 49.58 | 51.66 | 28.12 | qfq | 1,708,187 | 87,443,456 | -0.25% |
| 2023-09-25 | 51.69 | 51.92 | 51.30 | 51.79 | 28.19 | qfq | 443,600 | 22,922,225 | 0.25% |
| 2023-09-22 | 51.62 | 51.76 | 51.28 | 51.66 | 28.12 | qfq | 355,620 | 18,328,348 | 0.08% |
| 2023-09-21 | 51.78 | 52.17 | 51.46 | 51.62 | 28.10 | qfq | 383,700 | 19,867,296 | -0.67% |
| 2023-09-20 | 52.01 | 52.30 | 51.83 | 51.97 | 28.29 | qfq | 297,400 | 15,463,259 | -0.36% |
| 2023-09-19 | 52.26 | 52.35 | 51.90 | 52.16 | 28.39 | qfq | 266,600 | 13,877,648 | 0.02% |
| 2023-09-18 | 51.59 | 52.38 | 51.38 | 52.15 | 28.39 | qfq | 920,751 | 47,898,975 | 1.09% |
| 2023-09-15 | 51.60 | 51.93 | 51.30 | 51.59 | 28.08 | qfq | 698,300 | 36,018,071 | 0.10% |
| 2023-09-14 | 52.25 | 52.25 | 51.41 | 51.54 | 28.05 | qfq | 565,408 | 29,202,330 | -0.85% |
| 2023-09-13 | 51.28 | 52.89 | 51.06 | 51.98 | 28.29 | qfq | 1,701,106 | 88,924,078 | 1.21% |
| 2023-09-12 | 50.84 | 51.57 | 50.69 | 51.36 | 27.96 | qfq | 633,499 | 32,429,877 | 0.51% |
| 2023-09-11 | 51.06 | 51.27 | 50.64 | 51.10 | 27.82 | qfq | 633,475 | 32,243,726 | 0.00% |
| 2023-09-08 | 50.99 | 51.29 | 50.71 | 51.10 | 27.82 | qfq | 414,286 | 21,169,024 | 0.10% |
| 2023-09-07 | 50.82 | 51.20 | 50.52 | 51.05 | 27.79 | qfq | 573,950 | 29,215,293 | -0.29% |
| 2023-09-06 | 51.40 | 51.48 | 50.58 | 51.20 | 27.87 | qfq | 541,435 | 27,645,381 | 0.27% |
| 2023-09-05 | 51.10 | 51.37 | 50.50 | 51.06 | 27.79 | qfq | 555,000 | 28,285,023 | -0.18% |
| 2023-09-04 | 51.98 | 52.30 | 50.95 | 51.15 | 27.84 | qfq | 1,037,200 | 53,304,776 | -1.41% |
| 2023-09-01 | 52.38 | 52.46 | 51.75 | 51.88 | 28.24 | qfq | 521,400 | 27,105,697 | -0.69% |
| 2023-08-31 | 51.80 | 52.38 | 51.80 | 52.24 | 28.44 | qfq | 467,440 | 24,404,828 | 0.42% |
| 2023-08-30 | 52.41 | 52.55 | 51.97 | 52.02 | 28.32 | qfq | 573,114 | 29,906,348 | -0.38% |
| 2023-08-29 | 50.50 | 52.66 | 50.50 | 52.22 | 28.42 | qfq | 1,374,421 | 71,607,563 | 2.78% |
| 2023-08-28 | 50.98 | 52.51 | 50.68 | 50.81 | 27.66 | qfq | 1,380,584 | 71,407,202 | 2.25% |
| 2023-08-25 | 49.31 | 50.31 | 49.31 | 49.69 | 27.05 | qfq | 448,078 | 22,328,759 | 0.20% |
| 2023-08-24 | 49.80 | 50.04 | 49.08 | 49.59 | 26.99 | qfq | 283,503 | 14,109,514 | -0.40% |
| 2023-08-23 | 50.16 | 50.51 | 49.71 | 49.79 | 27.10 | qfq | 371,950 | 18,576,475 | -1.01% |
| 2023-08-22 | 50.24 | 50.86 | 50.03 | 50.30 | 27.38 | qfq | 638,813 | 32,183,442 | -0.18% |
| 2023-08-21 | 51.14 | 51.32 | 50.29 | 50.39 | 27.43 | qfq | 495,756 | 25,220,953 | -1.12% |
| 2023-08-18 | 51.16 | 51.47 | 50.90 | 50.96 | 27.74 | qfq | 323,190 | 16,507,952 | -0.57% |
| 2023-08-17 | 51.88 | 51.88 | 51.10 | 51.25 | 27.90 | qfq | 350,228 | 17,987,907 | -0.74% |
| 2023-08-16 | 51.68 | 52.04 | 51.12 | 51.63 | 28.10 | qfq | 577,488 | 29,881,520 | 0.23% |
| 2023-08-15 | 51.88 | 51.88 | 51.07 | 51.51 | 28.04 | qfq | 289,100 | 14,852,263 | 0.06% |
| 2023-08-14 | 51.58 | 51.95 | 50.80 | 51.48 | 28.02 | qfq | 828,530 | 42,416,810 | -0.19% |
| 2023-08-11 | 53.00 | 53.00 | 51.54 | 51.58 | 28.08 | qfq | 597,925 | 31,054,253 | -2.27% |
| 2023-08-10 | 52.20 | 53.38 | 52.17 | 52.78 | 28.73 | qfq | 783,450 | 41,416,504 | 0.82% |
| 2023-08-09 | 51.69 | 52.44 | 51.50 | 52.35 | 28.50 | qfq | 613,105 | 31,964,972 | 1.28% |
| 2023-08-08 | 52.08 | 52.17 | 51.55 | 51.69 | 28.14 | qfq | 593,100 | 30,715,286 | -0.56% |
| 2023-08-07 | 51.88 | 52.08 | 51.70 | 51.98 | 28.29 | qfq | 440,531 | 22,867,577 | 0.19% |
| 2023-08-04 | 52.30 | 52.30 | 51.65 | 51.88 | 28.24 | qfq | 565,331 | 29,348,409 | 0.19% |
| 2023-08-03 | 52.00 | 52.00 | 51.49 | 51.78 | 28.19 | qfq | 364,596 | 18,850,128 | 0.25% |
| 2023-08-02 | 52.48 | 52.66 | 51.60 | 51.65 | 28.11 | qfq | 514,400 | 26,779,980 | -1.58% |
| 2023-08-01 | 52.18 | 52.98 | 51.74 | 52.48 | 28.57 | qfq | 774,330 | 40,630,357 | 0.96% |
| 2023-07-31 | 51.89 | 52.14 | 51.39 | 51.98 | 28.29 | qfq | 609,801 | 31,669,904 | 0.54% |
| 2023-07-28 | 51.45 | 52.00 | 51.31 | 51.70 | 28.14 | qfq | 502,870 | 26,002,528 | 0.14% |
| 2023-07-27 | 51.89 | 52.08 | 51.42 | 51.63 | 28.10 | qfq | 423,670 | 21,952,970 | -0.46% |
| 2023-07-26 | 51.25 | 52.07 | 51.25 | 51.87 | 28.23 | qfq | 566,390 | 29,296,276 | 0.93% |
| 2023-07-25 | 51.99 | 52.60 | 51.10 | 51.39 | 27.97 | qfq | 864,630 | 44,565,972 | -0.87% |
| 2023-07-24 | 51.64 | 52.12 | 51.20 | 51.84 | 28.22 | qfq | 424,000 | 21,951,923 | 0.39% |
| 2023-07-21 | 51.89 | 51.97 | 51.50 | 51.64 | 28.11 | qfq | 368,000 | 19,029,432 | 0.00% |
| 2023-07-20 | 51.89 | 52.48 | 51.51 | 51.64 | 28.11 | qfq | 643,240 | 33,451,297 | -0.54% |
| 2023-07-19 | 52.18 | 52.18 | 51.00 | 51.92 | 28.26 | qfq | 794,870 | 41,018,036 | -0.54% |
| 2023-07-18 | 52.96 | 53.49 | 52.11 | 52.20 | 28.41 | qfq | 829,470 | 43,472,553 | -0.50% |
| 2023-07-17 | 52.25 | 53.59 | 51.93 | 52.46 | 28.56 | qfq | 1,498,431 | 78,674,514 | 0.88% |