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
松炀资源603863.SH
最近收盘价11.712026-07-17
最近交易日2026-07-17
成交量（股）5,313,900
成交额（元）63,048,894
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 723 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 | 12.14 | 12.31 | 11.46 | 11.71 | 11.71 | qfq | 5,313,900 | 63,048,894 | -4.72% |
| 2026-07-16 | 12.01 | 12.90 | 11.95 | 12.29 | 12.29 | qfq | 5,534,500 | 68,706,223 | 1.15% |
| 2026-07-15 | 11.94 | 12.29 | 11.79 | 12.15 | 12.15 | qfq | 3,174,800 | 38,355,293 | 0.66% |
| 2026-07-14 | 12.07 | 12.20 | 11.58 | 12.07 | 12.07 | qfq | 4,830,000 | 57,477,846 | -0.17% |
| 2026-07-13 | 12.95 | 12.95 | 11.92 | 12.09 | 12.09 | qfq | 4,844,700 | 59,219,710 | -6.93% |
| 2026-07-10 | 12.60 | 13.48 | 12.60 | 12.99 | 12.99 | qfq | 6,569,700 | 85,484,819 | 2.20% |
| 2026-07-09 | 12.40 | 12.75 | 12.00 | 12.71 | 12.71 | qfq | 5,718,800 | 70,989,612 | 3.25% |
| 2026-07-08 | 12.75 | 12.75 | 12.18 | 12.31 | 12.31 | qfq | 4,474,200 | 55,071,866 | -3.68% |
| 2026-07-07 | 13.19 | 13.19 | 12.67 | 12.78 | 12.78 | qfq | 3,675,700 | 47,235,535 | -3.26% |
| 2026-07-06 | 13.39 | 13.61 | 12.90 | 13.21 | 13.21 | qfq | 8,813,300 | 116,285,752 | -2.87% |
| 2026-07-03 | 13.05 | 13.86 | 12.73 | 13.60 | 13.60 | qfq | 11,568,200 | 153,736,837 | 6.75% |
| 2026-07-02 | 12.48 | 13.83 | 12.42 | 12.74 | 12.74 | qfq | 8,404,427 | 109,462,437 | 1.27% |
| 2026-07-01 | 12.27 | 12.63 | 12.16 | 12.58 | 12.58 | qfq | 10,560,100 | 131,098,853 | 2.28% |
| 2026-06-30 | 12.56 | 12.90 | 12.23 | 12.30 | 12.30 | qfq | 6,596,216 | 82,376,324 | -1.13% |
| 2026-06-29 | 13.04 | 13.21 | 12.40 | 12.44 | 12.44 | qfq | 8,153,816 | 103,063,939 | -4.31% |
| 2026-06-26 | 14.36 | 14.36 | 12.98 | 13.00 | 13.00 | qfq | 8,837,700 | 118,173,398 | -8.64% |
| 2026-06-25 | 14.66 | 14.66 | 13.50 | 14.23 | 14.23 | qfq | 8,310,500 | 117,020,706 | -1.25% |
| 2026-06-24 | 15.17 | 15.56 | 14.00 | 14.41 | 14.41 | qfq | 12,034,600 | 177,674,248 | -3.42% |
| 2026-06-23 | 13.49 | 14.92 | 13.38 | 14.92 | 14.92 | qfq | 7,471,200 | 108,669,826 | 10.03% |
| 2026-06-22 | 14.17 | 14.18 | 13.20 | 13.56 | 13.56 | qfq | 7,612,100 | 102,684,862 | -4.37% |
| 2026-06-18 | 14.39 | 14.60 | 14.18 | 14.18 | 14.18 | qfq | 4,345,600 | 62,340,149 | -2.27% |
| 2026-06-17 | 14.75 | 14.84 | 14.47 | 14.51 | 14.51 | qfq | 3,788,500 | 55,253,121 | -1.69% |
| 2026-06-16 | 15.08 | 15.08 | 14.65 | 14.76 | 14.76 | qfq | 4,223,100 | 62,598,485 | -2.45% |
| 2026-06-15 | 15.60 | 15.72 | 14.95 | 15.13 | 15.13 | qfq | 4,637,500 | 70,752,979 | -2.58% |
| 2026-06-12 | 15.20 | 15.74 | 15.08 | 15.53 | 15.53 | qfq | 5,674,000 | 87,332,139 | 2.98% |
| 2026-06-11 | 15.09 | 15.27 | 14.68 | 15.08 | 15.08 | qfq | 5,250,200 | 78,545,076 | -1.31% |
| 2026-06-10 | 15.51 | 15.61 | 15.11 | 15.28 | 15.28 | qfq | 3,675,600 | 56,092,921 | -1.86% |
| 2026-06-09 | 15.86 | 16.10 | 15.43 | 15.57 | 15.57 | qfq | 5,240,600 | 82,071,736 | -1.39% |
| 2026-06-08 | 15.73 | 15.95 | 15.45 | 15.79 | 15.79 | qfq | 4,894,500 | 76,821,687 | -0.38% |
| 2026-06-05 | 15.88 | 16.11 | 15.38 | 15.85 | 15.85 | qfq | 4,512,300 | 71,200,227 | -0.19% |
| 2026-06-04 | 16.16 | 16.30 | 15.76 | 15.88 | 15.88 | qfq | 3,276,400 | 52,198,355 | -1.85% |
| 2026-06-03 | 15.99 | 16.33 | 15.73 | 16.18 | 16.18 | qfq | 4,608,500 | 74,159,527 | 1.19% |
| 2026-06-02 | 16.08 | 16.25 | 15.40 | 15.99 | 15.99 | qfq | 5,840,100 | 92,450,623 | -0.12% |
| 2026-06-01 | 15.86 | 16.23 | 15.66 | 16.01 | 16.01 | qfq | 4,562,400 | 73,235,777 | 1.20% |
| 2026-05-29 | 16.45 | 16.45 | 15.66 | 15.82 | 15.82 | qfq | 6,708,300 | 107,084,087 | -4.12% |
| 2026-05-28 | 16.43 | 16.88 | 16.00 | 16.50 | 16.50 | qfq | 6,438,700 | 107,102,372 | 0.49% |
| 2026-05-27 | 16.99 | 17.80 | 16.18 | 16.42 | 16.42 | qfq | 7,850,100 | 132,133,238 | -2.55% |
| 2026-05-26 | 17.18 | 17.25 | 16.55 | 16.85 | 16.85 | qfq | 6,935,500 | 116,435,811 | -2.88% |
| 2026-05-25 | 17.18 | 17.58 | 16.58 | 17.35 | 17.35 | qfq | 7,423,200 | 125,863,423 | 0.70% |
| 2026-05-22 | 17.32 | 17.49 | 17.02 | 17.23 | 17.23 | qfq | 6,116,800 | 105,343,102 | 0.41% |
| 2026-05-21 | 18.16 | 18.59 | 17.06 | 17.16 | 17.16 | qfq | 7,187,900 | 127,462,706 | -5.77% |
| 2026-05-20 | 18.06 | 18.55 | 18.00 | 18.21 | 18.21 | qfq | 3,767,000 | 68,893,296 | -0.98% |
| 2026-05-19 | 18.15 | 18.55 | 17.90 | 18.39 | 18.39 | qfq | 4,903,100 | 89,322,838 | 0.77% |
| 2026-05-18 | 18.45 | 18.48 | 17.90 | 18.25 | 18.25 | qfq | 4,622,300 | 83,767,636 | -1.08% |
| 2026-05-15 | 19.06 | 19.30 | 18.37 | 18.45 | 18.45 | qfq | 5,889,700 | 110,446,950 | -2.23% |
| 2026-05-14 | 19.30 | 19.38 | 18.70 | 18.87 | 18.87 | qfq | 5,407,800 | 102,616,411 | -0.84% |
| 2026-05-13 | 19.23 | 19.63 | 18.66 | 19.03 | 19.03 | qfq | 6,746,300 | 129,058,804 | -2.01% |
| 2026-05-12 | 19.35 | 19.80 | 19.08 | 19.42 | 19.42 | qfq | 6,678,100 | 129,104,767 | 0.47% |
| 2026-05-11 | 19.99 | 20.25 | 19.08 | 19.33 | 19.33 | qfq | 10,713,200 | 210,256,959 | -3.30% |
| 2026-05-08 | 19.65 | 20.58 | 19.59 | 19.99 | 19.99 | qfq | 9,606,100 | 194,876,387 | 1.06% |
| 2026-05-07 | 19.00 | 19.87 | 18.98 | 19.78 | 19.78 | qfq | 9,222,400 | 179,369,549 | 3.29% |
| 2026-05-06 | 18.24 | 19.75 | 18.24 | 19.15 | 19.15 | qfq | 10,679,700 | 206,265,591 | 5.80% |
| 2026-04-30 | 18.51 | 18.59 | 17.90 | 18.10 | 18.10 | qfq | 6,353,800 | 116,045,336 | -0.39% |
| 2026-04-29 | 17.80 | 18.78 | 17.70 | 18.17 | 18.17 | qfq | 6,965,200 | 128,238,125 | 0.78% |
| 2026-04-28 | 17.65 | 18.18 | 17.56 | 18.03 | 18.03 | qfq | 5,531,000 | 98,927,727 | 1.86% |
| 2026-04-27 | 17.88 | 17.91 | 17.02 | 17.70 | 17.70 | qfq | 6,476,752 | 113,082,649 | -0.39% |
| 2026-04-24 | 18.01 | 18.22 | 17.46 | 17.77 | 17.77 | qfq | 5,828,373 | 103,528,814 | -2.63% |
| 2026-04-23 | 17.52 | 18.74 | 17.52 | 18.25 | 18.25 | qfq | 11,870,252 | 216,039,010 | 3.22% |
| 2026-04-22 | 17.80 | 17.90 | 17.27 | 17.68 | 17.68 | qfq | 6,098,300 | 106,904,278 | -0.11% |
| 2026-04-21 | 17.72 | 18.05 | 17.30 | 17.70 | 17.70 | qfq | 7,049,448 | 124,324,112 | -0.62% |
| 2026-04-20 | 17.79 | 18.34 | 17.62 | 17.81 | 17.81 | qfq | 7,854,377 | 140,323,743 | -2.89% |
| 2026-04-17 | 18.90 | 18.94 | 18.05 | 18.34 | 18.34 | qfq | 7,918,600 | 145,149,038 | -3.22% |
| 2026-04-16 | 19.00 | 19.07 | 18.57 | 18.95 | 18.95 | qfq | 6,542,900 | 123,189,669 | -0.37% |
| 2026-04-15 | 19.75 | 19.75 | 18.95 | 19.02 | 19.02 | qfq | 7,409,100 | 142,638,780 | -3.11% |
| 2026-04-14 | 20.31 | 20.33 | 19.00 | 19.63 | 19.63 | qfq | 10,160,620 | 198,695,348 | -2.44% |
| 2026-04-13 | 20.33 | 21.09 | 19.96 | 20.12 | 20.12 | qfq | 12,058,600 | 245,638,601 | -0.54% |
| 2026-04-10 | 20.70 | 21.16 | 18.81 | 20.23 | 20.23 | qfq | 30,522,225 | 622,046,270 | -1.80% |
| 2026-04-09 | 18.67 | 20.60 | 18.65 | 20.60 | 20.60 | qfq | 13,378,205 | 269,164,361 | 9.98% |
| 2026-04-08 | 19.69 | 19.87 | 18.50 | 18.73 | 18.73 | qfq | 11,616,605 | 219,112,037 | -2.95% |
| 2026-04-07 | 17.79 | 19.50 | 17.79 | 19.30 | 19.30 | qfq | 15,009,350 | 284,415,032 | 8.49% |
| 2026-04-03 | 17.50 | 18.01 | 17.25 | 17.79 | 17.79 | qfq | 18,865,045 | 333,655,168 | 3.13% |
| 2026-04-02 | 15.64 | 17.25 | 15.60 | 17.25 | 17.25 | qfq | 14,558,220 | 245,574,060 | 10.01% |
| 2026-04-01 | 16.50 | 16.50 | 15.38 | 15.68 | 15.68 | qfq | 14,162,100 | 221,689,890 | -4.80% |
| 2026-03-31 | 16.72 | 16.75 | 15.65 | 16.47 | 16.47 | qfq | 14,624,200 | 235,766,615 | -3.51% |
| 2026-03-30 | 18.31 | 18.50 | 16.64 | 17.07 | 17.07 | qfq | 15,763,697 | 267,471,051 | -7.68% |
| 2026-03-27 | 18.72 | 18.84 | 18.22 | 18.49 | 18.49 | qfq | 6,328,100 | 116,808,140 | -2.17% |
| 2026-03-26 | 19.27 | 19.40 | 18.67 | 18.90 | 18.90 | qfq | 4,262,100 | 81,080,668 | -1.31% |
| 2026-03-25 | 19.00 | 19.28 | 18.93 | 19.15 | 19.15 | qfq | 3,760,500 | 71,712,313 | 0.90% |
| 2026-03-24 | 18.80 | 19.05 | 18.39 | 18.98 | 18.98 | qfq | 5,479,400 | 102,614,908 | 3.43% |
| 2026-03-23 | 19.48 | 19.80 | 18.26 | 18.35 | 18.35 | qfq | 8,695,400 | 165,165,193 | -6.23% |
| 2026-03-20 | 19.91 | 20.37 | 19.54 | 19.57 | 19.57 | qfq | 6,334,600 | 126,009,503 | -1.86% |
| 2026-03-19 | 20.67 | 20.69 | 19.78 | 19.94 | 19.94 | qfq | 6,917,000 | 138,827,591 | -3.44% |
| 2026-03-18 | 20.51 | 20.91 | 20.24 | 20.65 | 20.65 | qfq | 4,744,100 | 97,310,394 | 1.42% |
| 2026-03-17 | 21.10 | 21.38 | 20.33 | 20.36 | 20.36 | qfq | 7,063,900 | 147,476,725 | -3.51% |
| 2026-03-16 | 20.62 | 21.35 | 20.41 | 21.10 | 21.10 | qfq | 8,600,900 | 179,493,034 | 1.83% |
| 2026-03-13 | 20.50 | 21.19 | 19.96 | 20.72 | 20.72 | qfq | 15,146,300 | 313,015,087 | 5.23% |
| 2026-03-12 | 20.20 | 20.30 | 19.63 | 19.69 | 19.69 | qfq | 5,916,600 | 117,308,576 | -2.67% |
| 2026-03-11 | 20.60 | 20.93 | 20.20 | 20.23 | 20.23 | qfq | 6,354,500 | 130,596,798 | -1.65% |
| 2026-03-10 | 20.04 | 20.69 | 20.03 | 20.57 | 20.57 | qfq | 9,120,750 | 186,081,980 | 2.64% |
| 2026-03-09 | 19.92 | 20.39 | 19.14 | 20.04 | 20.04 | qfq | 8,639,000 | 169,373,745 | -0.45% |
| 2026-03-06 | 19.88 | 20.30 | 19.80 | 20.13 | 20.13 | qfq | 4,563,050 | 91,790,948 | 1.36% |
| 2026-03-05 | 20.20 | 20.36 | 19.76 | 19.86 | 19.86 | qfq | 4,851,300 | 97,142,697 | -0.50% |
| 2026-03-04 | 19.55 | 20.21 | 19.51 | 19.96 | 19.96 | qfq | 5,351,156 | 106,726,445 | 1.32% |
| 2026-03-03 | 20.98 | 21.25 | 19.70 | 19.70 | 19.70 | qfq | 9,731,800 | 196,398,620 | -4.51% |
| 2026-03-02 | 19.84 | 21.74 | 19.66 | 20.63 | 20.63 | qfq | 20,659,788 | 433,775,766 | 3.15% |
| 2026-02-27 | 19.76 | 20.38 | 19.67 | 20.00 | 20.00 | qfq | 6,691,838 | 133,366,521 | 0.40% |
| 2026-02-26 | 20.29 | 20.62 | 19.79 | 19.92 | 19.92 | qfq | 7,988,090 | 159,951,064 | -2.40% |
| 2026-02-25 | 19.83 | 20.87 | 19.18 | 20.41 | 20.41 | qfq | 16,392,844 | 326,301,147 | 2.92% |
| 2026-02-24 | 19.69 | 20.35 | 19.25 | 19.83 | 19.83 | qfq | 8,702,900 | 174,053,972 | 3.55% |
| 2026-02-13 | 19.46 | 19.84 | 19.00 | 19.15 | 19.15 | qfq | 6,037,550 | 117,222,079 | -1.59% |
| 2026-02-12 | 19.52 | 20.10 | 19.44 | 19.46 | 19.46 | qfq | 5,651,250 | 111,692,880 | -1.27% |
| 2026-02-11 | 19.40 | 20.56 | 18.96 | 19.71 | 19.71 | qfq | 9,749,100 | 192,447,870 | 1.70% |
| 2026-02-10 | 20.51 | 20.51 | 19.34 | 19.38 | 19.38 | qfq | 10,336,050 | 204,834,000 | -5.83% |
| 2026-02-09 | 20.25 | 20.92 | 20.12 | 20.58 | 20.58 | qfq | 6,764,850 | 138,716,839 | 1.63% |
| 2026-02-06 | 20.05 | 20.51 | 19.71 | 20.25 | 20.25 | qfq | 6,863,800 | 139,210,449 | 0.90% |
| 2026-02-05 | 20.19 | 20.49 | 20.01 | 20.07 | 20.07 | qfq | 5,794,500 | 117,074,777 | -1.57% |
| 2026-02-04 | 20.63 | 20.63 | 20.04 | 20.39 | 20.39 | qfq | 6,419,300 | 130,499,226 | -0.68% |
| 2026-02-03 | 20.76 | 21.14 | 20.41 | 20.53 | 20.53 | qfq | 6,983,400 | 143,564,889 | -0.82% |
| 2026-02-02 | 21.56 | 21.88 | 20.58 | 20.70 | 20.70 | qfq | 12,464,400 | 263,542,304 | -3.99% |
| 2026-01-30 | 19.62 | 21.56 | 19.61 | 21.56 | 21.56 | qfq | 16,058,213 | 336,069,978 | 10.00% |
| 2026-01-29 | 19.95 | 20.00 | 19.50 | 19.60 | 19.60 | qfq | 5,425,700 | 107,007,633 | -1.56% |
| 2026-01-28 | 20.10 | 20.89 | 19.82 | 19.91 | 19.91 | qfq | 6,494,000 | 131,738,614 | -0.50% |
| 2026-01-27 | 20.66 | 20.75 | 19.68 | 20.01 | 20.01 | qfq | 6,879,550 | 137,788,073 | -3.01% |
| 2026-01-26 | 21.35 | 21.80 | 20.41 | 20.63 | 20.63 | qfq | 9,570,750 | 201,153,905 | -3.55% |
| 2026-01-23 | 20.68 | 21.80 | 20.61 | 21.39 | 21.39 | qfq | 12,121,475 | 258,433,855 | 5.01% |
| 2026-01-22 | 20.30 | 20.62 | 19.58 | 20.37 | 20.37 | qfq | 9,754,000 | 197,412,346 | 0.10% |
| 2026-01-21 | 18.78 | 20.90 | 18.25 | 20.35 | 20.35 | qfq | 17,963,370 | 354,542,476 | 7.11% |
| 2026-01-20 | 19.58 | 19.58 | 18.88 | 19.00 | 19.00 | qfq | 6,709,800 | 128,121,315 | -3.16% |
| 2026-01-19 | 19.30 | 19.99 | 19.18 | 19.62 | 19.62 | qfq | 5,537,096 | 108,756,085 | 1.03% |
| 2026-01-16 | 19.18 | 19.58 | 18.88 | 19.42 | 19.42 | qfq | 8,097,700 | 155,635,503 | 2.00% |
| 2026-01-15 | 19.20 | 19.49 | 18.96 | 19.04 | 19.04 | qfq | 4,587,100 | 87,652,887 | -1.24% |
| 2026-01-14 | 18.96 | 19.59 | 18.95 | 19.28 | 19.28 | qfq | 8,626,900 | 166,652,433 | 1.74% |
| 2026-01-13 | 19.70 | 19.90 | 18.86 | 18.95 | 18.95 | qfq | 8,981,900 | 172,168,901 | -4.20% |
| 2026-01-12 | 19.04 | 19.91 | 19.01 | 19.78 | 19.78 | qfq | 9,519,600 | 185,014,151 | 3.45% |
| 2026-01-09 | 19.25 | 19.33 | 18.96 | 19.12 | 19.12 | qfq | 7,050,900 | 134,798,429 | -0.42% |
| 2026-01-08 | 19.24 | 19.50 | 19.08 | 19.20 | 19.20 | qfq | 5,266,800 | 101,502,044 | -0.21% |
| 2026-01-07 | 19.57 | 19.75 | 18.97 | 19.24 | 19.24 | qfq | 8,323,100 | 161,127,104 | -2.04% |
| 2026-01-06 | 19.25 | 20.31 | 19.00 | 19.64 | 19.64 | qfq | 9,607,750 | 188,274,975 | 2.03% |
| 2026-01-05 | 20.05 | 20.45 | 18.73 | 19.25 | 19.25 | qfq | 12,405,600 | 239,706,358 | -3.51% |
| 2025-12-31 | 20.71 | 20.90 | 19.88 | 19.95 | 19.95 | qfq | 8,246,397 | 166,640,631 | -3.99% |
| 2025-12-30 | 20.36 | 21.85 | 20.36 | 20.78 | 20.78 | qfq | 11,165,000 | 235,904,046 | 0.63% |
| 2025-12-29 | 20.11 | 21.00 | 20.11 | 20.65 | 20.65 | qfq | 7,286,600 | 150,581,072 | 1.47% |
| 2025-12-26 | 21.00 | 21.00 | 20.25 | 20.35 | 20.35 | qfq | 6,767,920 | 138,993,688 | -3.10% |
| 2025-12-25 | 21.03 | 21.30 | 20.23 | 21.00 | 21.00 | qfq | 10,727,180 | 223,847,947 | -0.71% |
| 2025-12-24 | 20.41 | 21.50 | 20.25 | 21.15 | 21.15 | qfq | 9,196,950 | 193,032,344 | 3.42% |
| 2025-12-23 | 20.48 | 20.65 | 19.96 | 20.45 | 20.45 | qfq | 7,280,330 | 147,704,416 | 0.00% |
| 2025-12-22 | 21.00 | 21.39 | 20.33 | 20.45 | 20.45 | qfq | 10,188,500 | 211,430,507 | -4.13% |
| 2025-12-19 | 21.20 | 21.75 | 20.29 | 21.33 | 21.33 | qfq | 11,294,300 | 236,610,798 | 1.57% |
| 2025-12-18 | 21.00 | 21.77 | 20.65 | 21.00 | 21.00 | qfq | 11,284,566 | 238,882,820 | 2.09% |
| 2025-12-17 | 20.41 | 20.99 | 19.96 | 20.57 | 20.57 | qfq | 12,736,700 | 261,853,363 | 0.24% |
| 2025-12-16 | 18.52 | 20.52 | 18.36 | 20.52 | 20.52 | qfq | 13,588,229 | 267,810,663 | 10.03% |
| 2025-12-15 | 19.06 | 19.26 | 18.60 | 18.65 | 18.65 | qfq | 4,659,300 | 87,769,902 | -3.67% |
| 2025-12-12 | 19.30 | 19.39 | 18.90 | 19.36 | 19.36 | qfq | 3,652,800 | 70,119,062 | 0.00% |
| 2025-12-11 | 20.14 | 20.37 | 19.20 | 19.36 | 19.36 | qfq | 5,676,400 | 111,725,788 | -3.87% |
| 2025-12-10 | 19.79 | 20.59 | 19.45 | 20.14 | 20.14 | qfq | 7,354,000 | 146,643,525 | 1.77% |
| 2025-12-09 | 19.95 | 20.33 | 19.50 | 19.79 | 19.79 | qfq | 6,472,150 | 128,545,434 | -0.85% |
| 2025-12-08 | 19.18 | 20.05 | 19.18 | 19.96 | 19.96 | qfq | 8,885,880 | 176,423,333 | 4.34% |
| 2025-12-05 | 19.19 | 19.36 | 18.90 | 19.13 | 19.13 | qfq | 3,063,300 | 58,643,343 | 0.05% |
| 2025-12-04 | 19.01 | 19.40 | 18.96 | 19.12 | 19.12 | qfq | 2,927,256 | 56,034,879 | -0.98% |
| 2025-12-03 | 19.10 | 19.63 | 18.81 | 19.31 | 19.31 | qfq | 5,845,300 | 112,273,264 | 1.10% |
| 2025-12-02 | 19.81 | 19.81 | 18.91 | 19.10 | 19.10 | qfq | 6,087,200 | 116,251,380 | -3.44% |
| 2025-12-01 | 19.40 | 20.09 | 18.90 | 19.78 | 19.78 | qfq | 8,150,600 | 159,097,418 | 3.02% |
| 2025-11-28 | 19.24 | 19.48 | 18.97 | 19.20 | 19.20 | qfq | 4,522,500 | 86,778,946 | -0.52% |
| 2025-11-27 | 18.95 | 19.50 | 18.87 | 19.30 | 19.30 | qfq | 5,915,820 | 113,766,420 | 2.28% |
| 2025-11-26 | 18.88 | 18.98 | 18.45 | 18.87 | 18.87 | qfq | 5,294,266 | 99,359,923 | 0.21% |
| 2025-11-25 | 18.38 | 19.23 | 18.31 | 18.83 | 18.83 | qfq | 4,855,610 | 91,679,069 | 2.62% |
| 2025-11-24 | 18.09 | 18.52 | 17.62 | 18.35 | 18.35 | qfq | 5,678,100 | 102,725,179 | 2.06% |
| 2025-11-21 | 18.50 | 18.68 | 17.78 | 17.98 | 17.98 | qfq | 7,512,259 | 135,851,091 | -4.46% |
| 2025-11-20 | 19.24 | 19.48 | 18.65 | 18.82 | 18.82 | qfq | 5,174,452 | 97,687,273 | -2.49% |
| 2025-11-19 | 19.26 | 20.13 | 19.20 | 19.30 | 19.30 | qfq | 6,456,112 | 126,360,355 | 0.47% |
| 2025-11-18 | 19.40 | 19.98 | 19.13 | 19.21 | 19.21 | qfq | 7,997,600 | 155,917,420 | 1.16% |
| 2025-11-17 | 19.91 | 19.99 | 18.64 | 18.99 | 18.99 | qfq | 12,979,800 | 246,462,891 | -5.52% |
| 2025-11-14 | 21.01 | 21.01 | 20.06 | 20.10 | 20.10 | qfq | 7,969,100 | 161,751,180 | -3.92% |
| 2025-11-13 | 21.99 | 21.99 | 20.84 | 20.92 | 20.92 | qfq | 8,428,200 | 179,341,673 | -4.61% |
| 2025-11-12 | 22.29 | 22.29 | 21.51 | 21.93 | 21.93 | qfq | 5,980,300 | 130,659,379 | -0.72% |
| 2025-11-11 | 22.31 | 22.31 | 21.70 | 22.09 | 22.09 | qfq | 9,009,300 | 198,238,031 | 0.78% |
| 2025-11-10 | 20.77 | 22.18 | 20.50 | 21.92 | 21.92 | qfq | 15,304,499 | 327,387,350 | 7.08% |
| 2025-11-07 | 21.55 | 21.55 | 20.47 | 20.47 | 20.47 | qfq | 10,910,400 | 226,290,860 | -5.01% |
| 2025-11-06 | 22.95 | 22.95 | 21.49 | 21.55 | 21.55 | qfq | 10,849,000 | 236,160,047 | -3.79% |
| 2025-11-05 | 22.50 | 23.00 | 21.36 | 22.40 | 22.40 | qfq | 15,315,600 | 339,303,716 | -2.01% |
| 2025-11-04 | 20.79 | 22.86 | 20.73 | 22.86 | 22.86 | qfq | 13,217,000 | 291,647,943 | 10.01% |
| 2025-11-03 | 22.50 | 22.50 | 20.35 | 20.78 | 20.78 | qfq | 14,339,400 | 301,694,589 | -8.05% |
| 2025-10-31 | 21.92 | 22.90 | 21.92 | 22.60 | 22.60 | qfq | 11,985,300 | 268,473,364 | 0.67% |
| 2025-10-30 | 21.02 | 22.86 | 20.82 | 22.45 | 22.45 | qfq | 15,205,000 | 331,645,389 | 7.26% |
| 2025-10-29 | 20.18 | 21.18 | 20.07 | 20.93 | 20.93 | qfq | 11,745,700 | 244,370,133 | 2.30% |
| 2025-10-28 | 20.41 | 20.75 | 20.06 | 20.46 | 20.46 | qfq | 7,399,500 | 150,339,396 | -0.24% |
| 2025-10-27 | 20.44 | 20.83 | 20.02 | 20.51 | 20.51 | qfq | 10,039,500 | 204,817,635 | 1.28% |
| 2025-10-24 | 19.96 | 20.74 | 19.70 | 20.25 | 20.25 | qfq | 17,854,700 | 360,870,378 | 1.40% |
| 2025-10-23 | 18.14 | 19.97 | 18.13 | 19.97 | 19.97 | qfq | 13,800,500 | 266,562,241 | 10.03% |
| 2025-10-22 | 18.55 | 18.60 | 18.11 | 18.15 | 18.15 | qfq | 6,949,000 | 127,127,062 | -2.47% |
| 2025-10-21 | 18.22 | 18.73 | 18.12 | 18.61 | 18.61 | qfq | 9,252,900 | 170,822,469 | 0.11% |
| 2025-10-20 | 19.38 | 19.50 | 17.97 | 18.59 | 18.59 | qfq | 19,108,200 | 353,446,550 | -3.73% |
| 2025-10-17 | 20.50 | 20.99 | 19.31 | 19.31 | 19.31 | qfq | 18,182,400 | 362,560,139 | -10.02% |
| 2025-10-16 | 23.99 | 24.67 | 21.46 | 21.46 | 21.46 | qfq | 22,750,000 | 514,348,433 | -9.98% |
| 2025-10-15 | 23.41 | 24.17 | 23.29 | 23.84 | 23.84 | qfq | 8,735,325 | 207,654,911 | 1.88% |
| 2025-10-14 | 22.80 | 24.17 | 22.80 | 23.40 | 23.40 | qfq | 13,925,400 | 328,645,099 | 2.68% |
| 2025-10-13 | 21.36 | 22.88 | 21.24 | 22.79 | 22.79 | qfq | 10,101,200 | 222,562,607 | 0.26% |
| 2025-10-10 | 23.00 | 23.23 | 22.21 | 22.73 | 22.73 | qfq | 12,543,600 | 284,293,873 | -1.60% |
| 2025-10-09 | 22.59 | 23.39 | 22.15 | 23.10 | 23.10 | qfq | 12,524,675 | 284,376,312 | 2.21% |
| 2025-09-30 | 22.61 | 23.32 | 21.80 | 22.60 | 22.60 | qfq | 13,902,500 | 311,785,108 | -0.18% |
| 2025-09-29 | 22.70 | 23.25 | 21.97 | 22.64 | 22.64 | qfq | 15,796,800 | 360,345,264 | -0.26% |
| 2025-09-26 | 21.61 | 23.89 | 21.61 | 22.70 | 22.70 | qfq | 23,220,100 | 535,337,461 | 4.42% |
| 2025-09-25 | 21.54 | 22.60 | 20.81 | 21.74 | 21.74 | qfq | 20,345,500 | 442,003,855 | -1.23% |
| 2025-09-24 | 22.76 | 22.91 | 20.81 | 22.01 | 22.01 | qfq | 29,600,925 | 641,623,725 | -4.80% |
| 2025-09-23 | 23.84 | 24.17 | 22.52 | 23.12 | 23.12 | qfq | 15,773,500 | 365,803,320 | -3.18% |
| 2025-09-22 | 24.30 | 24.98 | 23.01 | 23.88 | 23.88 | qfq | 26,873,225 | 644,879,810 | 0.04% |
| 2025-09-19 | 22.00 | 23.87 | 21.58 | 23.87 | 23.87 | qfq | 24,271,375 | 561,330,730 | 10.00% |
| 2025-09-18 | 22.00 | 22.50 | 21.50 | 21.70 | 21.70 | qfq | 15,398,100 | 337,238,467 | -2.12% |
| 2025-09-17 | 21.51 | 22.94 | 21.01 | 22.17 | 22.17 | qfq | 15,795,300 | 348,308,670 | 2.97% |
| 2025-09-16 | 21.62 | 21.83 | 21.17 | 21.53 | 21.53 | qfq | 10,912,200 | 234,997,804 | -1.37% |
| 2025-09-15 | 21.70 | 22.45 | 21.13 | 21.83 | 21.83 | qfq | 16,485,000 | 359,816,004 | -1.71% |
| 2025-09-12 | 20.80 | 23.16 | 20.60 | 22.21 | 22.21 | qfq | 21,306,344 | 475,271,658 | 5.46% |
| 2025-09-11 | 21.26 | 21.26 | 20.35 | 21.06 | 21.06 | qfq | 16,531,500 | 342,578,509 | -0.43% |
| 2025-09-10 | 19.64 | 21.40 | 19.51 | 21.15 | 21.15 | qfq | 22,117,700 | 458,095,480 | 8.13% |
| 2025-09-09 | 19.95 | 20.30 | 19.30 | 19.56 | 19.56 | qfq | 11,569,800 | 228,350,905 | -1.95% |
| 2025-09-08 | 19.77 | 20.45 | 19.77 | 19.95 | 19.95 | qfq | 14,721,200 | 295,718,436 | 0.15% |
| 2025-09-05 | 19.60 | 20.10 | 19.00 | 19.92 | 19.92 | qfq | 24,561,155 | 483,199,286 | 2.10% |
| 2025-09-04 | 18.00 | 19.51 | 17.81 | 19.51 | 19.51 | qfq | 22,222,666 | 416,032,348 | 9.98% |
| 2025-09-03 | 17.45 | 18.43 | 17.10 | 17.74 | 17.74 | qfq | 11,137,600 | 196,569,731 | 1.03% |
| 2025-09-02 | 18.10 | 18.27 | 17.38 | 17.56 | 17.56 | qfq | 9,911,581 | 174,359,437 | -3.36% |
| 2025-09-01 | 18.00 | 19.13 | 17.88 | 18.17 | 18.17 | qfq | 14,686,081 | 273,587,317 | 1.06% |
| 2025-08-29 | 18.62 | 18.80 | 17.98 | 17.98 | 17.98 | qfq | 9,291,866 | 169,330,358 | -4.36% |
| 2025-08-28 | 18.31 | 19.19 | 17.58 | 18.80 | 18.80 | qfq | 15,421,355 | 282,933,925 | 2.29% |
| 2025-08-27 | 20.01 | 20.35 | 18.36 | 18.38 | 18.38 | qfq | 18,589,000 | 358,638,024 | -8.65% |
| 2025-08-26 | 19.69 | 20.50 | 19.69 | 20.12 | 20.12 | qfq | 14,872,200 | 299,532,004 | 2.18% |
| 2025-08-25 | 18.70 | 20.17 | 18.43 | 19.69 | 19.69 | qfq | 22,775,100 | 443,492,655 | 6.89% |
| 2025-08-22 | 18.00 | 18.44 | 17.81 | 18.42 | 18.42 | qfq | 9,903,200 | 179,608,338 | 1.88% |
| 2025-08-21 | 18.15 | 18.67 | 17.96 | 18.08 | 18.08 | qfq | 8,611,000 | 157,124,876 | -1.26% |
| 2025-08-20 | 18.44 | 18.74 | 18.10 | 18.31 | 18.31 | qfq | 9,490,500 | 174,575,767 | -0.70% |
| 2025-08-19 | 17.83 | 18.45 | 17.57 | 18.44 | 18.44 | qfq | 13,203,600 | 238,280,631 | 4.00% |
| 2025-08-18 | 18.15 | 18.27 | 17.65 | 17.73 | 17.73 | qfq | 10,235,400 | 182,300,222 | -2.10% |
| 2025-08-15 | 17.54 | 18.47 | 17.50 | 18.11 | 18.11 | qfq | 11,660,500 | 209,902,056 | 3.37% |
| 2025-08-14 | 17.80 | 17.96 | 17.50 | 17.52 | 17.52 | qfq | 10,259,200 | 180,867,441 | -2.50% |
| 2025-08-13 | 17.81 | 18.18 | 17.67 | 17.97 | 17.97 | qfq | 9,617,281 | 171,981,078 | 0.96% |
| 2025-08-12 | 18.15 | 18.20 | 17.26 | 17.80 | 17.80 | qfq | 14,369,400 | 254,995,797 | -1.71% |
| 2025-08-11 | 18.80 | 18.80 | 17.91 | 18.11 | 18.11 | qfq | 15,129,100 | 274,734,023 | -3.62% |
| 2025-08-08 | 18.77 | 19.50 | 18.41 | 18.79 | 18.79 | qfq | 13,649,500 | 256,799,649 | -0.79% |
| 2025-08-07 | 18.28 | 19.64 | 18.12 | 18.94 | 18.94 | qfq | 22,418,344 | 424,181,119 | 3.89% |
| 2025-08-06 | 18.08 | 18.40 | 17.68 | 18.23 | 18.23 | qfq | 13,639,600 | 246,873,803 | 0.72% |
| 2025-08-05 | 18.21 | 18.78 | 17.72 | 18.10 | 18.10 | qfq | 19,829,600 | 359,997,602 | 1.69% |
| 2025-08-04 | 18.43 | 18.54 | 17.40 | 17.80 | 17.80 | qfq | 23,545,500 | 419,232,242 | -1.82% |
| 2025-08-01 | 16.50 | 18.13 | 16.33 | 18.13 | 18.13 | qfq | 22,657,900 | 396,444,284 | 10.01% |
| 2025-07-31 | 15.89 | 16.74 | 15.78 | 16.48 | 16.48 | qfq | 18,902,800 | 308,389,638 | 2.94% |
| 2025-07-30 | 15.36 | 16.91 | 15.25 | 16.01 | 16.01 | qfq | 22,769,255 | 371,324,745 | 4.03% |
| 2025-07-29 | 15.63 | 15.80 | 15.22 | 15.39 | 15.39 | qfq | 6,832,900 | 105,271,906 | -0.45% |
| 2025-07-28 | 15.70 | 15.72 | 15.44 | 15.46 | 15.46 | qfq | 7,952,600 | 123,827,372 | -1.21% |
| 2025-07-25 | 16.10 | 16.14 | 15.61 | 15.65 | 15.65 | qfq | 9,564,444 | 151,053,391 | -2.49% |
| 2025-07-24 | 15.25 | 16.13 | 15.18 | 16.05 | 16.05 | qfq | 18,196,582 | 287,791,919 | 6.29% |
| 2025-07-23 | 15.30 | 15.47 | 15.10 | 15.10 | 15.10 | qfq | 6,953,700 | 106,269,459 | -1.95% |
| 2025-07-22 | 15.49 | 15.63 | 15.25 | 15.40 | 15.40 | qfq | 8,778,800 | 135,020,436 | -1.60% |
| 2025-07-21 | 15.77 | 15.91 | 15.29 | 15.65 | 15.65 | qfq | 10,729,117 | 166,823,458 | 0.32% |
| 2025-07-18 | 15.66 | 15.74 | 15.38 | 15.60 | 15.60 | qfq | 7,775,700 | 120,953,183 | 0.32% |
| 2025-07-17 | 15.55 | 15.63 | 15.25 | 15.55 | 15.55 | qfq | 8,611,400 | 132,906,872 | 0.39% |
| 2025-07-16 | 15.78 | 16.48 | 15.38 | 15.49 | 15.49 | qfq | 12,664,100 | 198,410,211 | -0.32% |
| 2025-07-15 | 15.53 | 15.83 | 15.32 | 15.54 | 15.54 | qfq | 16,889,500 | 262,315,945 | 0.78% |
| 2025-07-14 | 14.62 | 15.98 | 14.51 | 15.42 | 15.42 | qfq | 24,630,800 | 376,843,751 | 5.47% |
| 2025-07-11 | 14.71 | 14.80 | 14.47 | 14.62 | 14.62 | qfq | 7,870,300 | 115,024,604 | -0.20% |
| 2025-07-10 | 14.81 | 14.95 | 14.53 | 14.65 | 14.65 | qfq | 9,757,800 | 143,292,859 | -0.88% |
| 2025-07-09 | 14.79 | 15.25 | 14.65 | 14.78 | 14.78 | qfq | 17,192,338 | 256,075,910 | 0.07% |
| 2025-07-08 | 15.17 | 15.50 | 14.71 | 14.77 | 14.77 | qfq | 25,959,626 | 389,934,784 | -1.99% |
| 2025-07-07 | 13.40 | 15.07 | 13.23 | 15.07 | 15.07 | qfq | 23,412,758 | 333,923,016 | 10.00% |
| 2025-07-04 | 13.45 | 13.98 | 13.25 | 13.70 | 13.70 | qfq | 22,683,856 | 308,458,031 | -6.48% |
| 2025-06-26 | 14.30 | 15.19 | 14.30 | 14.65 | 14.65 | qfq | 14,073,200 | 208,762,240 | 2.45% |
| 2025-06-25 | 14.51 | 14.54 | 14.15 | 14.30 | 14.30 | qfq | 7,161,600 | 102,251,627 | -1.38% |
| 2025-06-24 | 14.37 | 14.60 | 14.24 | 14.50 | 14.50 | qfq | 9,213,500 | 132,970,443 | 0.62% |
| 2025-06-23 | 13.51 | 14.50 | 13.51 | 14.41 | 14.41 | qfq | 11,780,900 | 167,870,386 | 5.34% |
| 2025-06-20 | 13.50 | 14.24 | 13.33 | 13.68 | 13.68 | qfq | 9,635,800 | 132,639,540 | 2.01% |
| 2025-06-19 | 13.92 | 14.00 | 13.36 | 13.41 | 13.41 | qfq | 5,751,900 | 78,101,165 | -3.73% |
| 2025-06-18 | 13.95 | 14.12 | 13.67 | 13.93 | 13.93 | qfq | 4,664,200 | 64,697,767 | -0.14% |
| 2025-06-17 | 14.18 | 14.30 | 13.85 | 13.95 | 13.95 | qfq | 5,135,500 | 71,934,977 | -1.62% |
| 2025-06-16 | 13.78 | 14.35 | 13.78 | 14.18 | 14.18 | qfq | 6,396,220 | 90,551,100 | 1.58% |
| 2025-06-13 | 14.43 | 14.45 | 13.95 | 13.96 | 13.96 | qfq | 6,478,600 | 91,637,982 | -3.26% |
| 2025-06-12 | 14.52 | 14.65 | 14.30 | 14.43 | 14.43 | qfq | 6,842,200 | 98,762,580 | -1.23% |
| 2025-06-11 | 14.66 | 14.78 | 14.40 | 14.61 | 14.61 | qfq | 9,467,600 | 137,913,016 | 0.62% |
| 2025-06-10 | 14.78 | 14.86 | 14.25 | 14.52 | 14.52 | qfq | 14,439,912 | 210,085,592 | -2.29% |
| 2025-06-09 | 14.22 | 15.14 | 14.22 | 14.86 | 14.86 | qfq | 18,149,500 | 267,847,969 | 4.50% |
| 2025-06-06 | 14.31 | 14.48 | 14.07 | 14.22 | 14.22 | qfq | 10,823,200 | 153,840,688 | -0.56% |
| 2025-06-05 | 14.60 | 15.00 | 14.13 | 14.30 | 14.30 | qfq | 24,354,620 | 351,901,136 | -0.76% |
| 2025-06-04 | 13.13 | 14.41 | 13.13 | 14.41 | 14.41 | qfq | 8,481,920 | 119,835,512 | 10.00% |
| 2025-06-03 | 12.88 | 13.28 | 12.78 | 13.10 | 13.10 | qfq | 3,781,400 | 49,513,803 | 1.08% |
| 2025-05-30 | 13.48 | 13.63 | 12.88 | 12.96 | 12.96 | qfq | 6,330,500 | 82,814,913 | -4.28% |
| 2025-05-29 | 13.19 | 13.85 | 13.06 | 13.54 | 13.54 | qfq | 7,168,380 | 97,103,470 | 2.65% |
| 2025-05-28 | 13.44 | 13.57 | 13.13 | 13.19 | 13.19 | qfq | 3,766,500 | 50,006,000 | -1.57% |
| 2025-05-27 | 13.63 | 13.68 | 13.31 | 13.40 | 13.40 | qfq | 3,679,200 | 49,446,872 | -1.54% |
| 2025-05-26 | 13.46 | 13.84 | 13.37 | 13.61 | 13.61 | qfq | 5,011,400 | 68,201,062 | 1.64% |
| 2025-05-23 | 13.67 | 13.80 | 13.39 | 13.39 | 13.39 | qfq | 4,536,000 | 61,620,263 | -2.90% |
| 2025-05-22 | 13.77 | 14.05 | 13.61 | 13.79 | 13.79 | qfq | 4,719,700 | 65,183,302 | -0.65% |
| 2025-05-21 | 14.25 | 14.28 | 13.83 | 13.88 | 13.88 | qfq | 4,648,400 | 64,862,843 | -1.91% |
| 2025-05-20 | 14.20 | 14.22 | 13.82 | 14.15 | 14.15 | qfq | 7,250,400 | 101,849,731 | 1.14% |
| 2025-05-19 | 13.46 | 14.38 | 13.46 | 13.99 | 13.99 | qfq | 9,460,400 | 132,070,779 | 3.63% |
| 2025-05-16 | 13.68 | 13.81 | 13.48 | 13.50 | 13.50 | qfq | 4,721,700 | 64,357,916 | -0.88% |
| 2025-05-15 | 13.87 | 13.93 | 13.55 | 13.62 | 13.62 | qfq | 4,876,380 | 66,675,345 | -1.87% |
| 2025-05-14 | 13.89 | 14.08 | 13.72 | 13.88 | 13.88 | qfq | 7,025,500 | 97,751,472 | -0.64% |
| 2025-05-13 | 13.82 | 14.30 | 13.70 | 13.97 | 13.97 | qfq | 9,810,000 | 137,057,939 | 2.27% |
| 2025-05-12 | 13.76 | 13.84 | 13.41 | 13.66 | 13.66 | qfq | 5,819,300 | 78,960,243 | 0.66% |
| 2025-05-09 | 14.00 | 14.02 | 13.42 | 13.57 | 13.57 | qfq | 6,013,000 | 81,648,086 | -1.17% |
| 2025-05-08 | 13.58 | 13.95 | 13.55 | 13.73 | 13.73 | qfq | 8,154,517 | 112,442,923 | 1.40% |
| 2025-05-07 | 13.60 | 13.68 | 13.31 | 13.54 | 13.54 | qfq | 10,281,300 | 138,605,028 | 0.97% |
| 2025-05-06 | 13.13 | 13.50 | 12.90 | 13.41 | 13.41 | qfq | 14,175,680 | 186,783,189 | 2.84% |
| 2025-04-30 | 11.85 | 13.04 | 11.85 | 13.04 | 13.04 | qfq | 10,783,600 | 135,629,495 | 10.04% |
| 2025-04-29 | 11.68 | 12.19 | 11.68 | 11.85 | 11.85 | qfq | 5,708,900 | 68,440,446 | 0.42% |
| 2025-04-28 | 12.02 | 12.04 | 11.65 | 11.80 | 11.80 | qfq | 4,780,317 | 56,501,625 | -2.64% |
| 2025-04-25 | 12.26 | 12.39 | 12.11 | 12.12 | 12.12 | qfq | 4,206,000 | 51,361,983 | -1.30% |
| 2025-04-24 | 12.56 | 12.56 | 12.23 | 12.28 | 12.28 | qfq | 4,123,400 | 51,048,234 | -2.31% |
| 2025-04-23 | 12.78 | 12.82 | 12.48 | 12.57 | 12.57 | qfq | 5,229,800 | 65,824,854 | -1.26% |
| 2025-04-22 | 12.50 | 13.07 | 12.48 | 12.73 | 12.73 | qfq | 6,066,500 | 77,587,350 | 1.19% |
| 2025-04-21 | 12.51 | 12.75 | 12.32 | 12.58 | 12.58 | qfq | 5,603,600 | 70,263,183 | 0.56% |
| 2025-04-18 | 12.86 | 12.88 | 12.45 | 12.51 | 12.51 | qfq | 5,231,600 | 65,987,856 | -1.50% |
| 2025-04-17 | 12.38 | 13.15 | 12.38 | 12.70 | 12.70 | qfq | 8,340,600 | 106,904,498 | 1.84% |
| 2025-04-16 | 12.80 | 13.11 | 12.35 | 12.47 | 12.47 | qfq | 9,057,417 | 114,612,727 | -1.34% |
| 2025-04-15 | 13.33 | 13.35 | 12.55 | 12.64 | 12.64 | qfq | 11,803,100 | 151,008,473 | -4.96% |
| 2025-04-14 | 12.20 | 13.30 | 12.20 | 13.30 | 13.30 | qfq | 7,499,400 | 95,243,081 | 10.01% |
| 2025-04-11 | 12.01 | 12.28 | 12.00 | 12.09 | 12.09 | qfq | 5,576,600 | 67,625,812 | -0.58% |
| 2025-04-10 | 11.54 | 12.38 | 11.54 | 12.16 | 12.16 | qfq | 10,103,400 | 122,288,414 | 5.37% |
| 2025-04-09 | 10.66 | 11.65 | 10.25 | 11.54 | 11.54 | qfq | 12,904,499 | 141,848,236 | 5.87% |
| 2025-04-08 | 11.01 | 11.52 | 10.66 | 10.90 | 10.90 | qfq | 12,480,411 | 135,566,978 | -7.94% |
| 2025-04-07 | 12.30 | 12.30 | 11.84 | 11.84 | 11.84 | qfq | 4,541,800 | 54,081,185 | -10.03% |
| 2025-04-03 | 13.08 | 13.31 | 13.05 | 13.16 | 13.16 | qfq | 4,394,200 | 57,884,123 | -1.05% |
| 2025-04-02 | 13.09 | 13.90 | 12.99 | 13.30 | 13.30 | qfq | 8,428,712 | 113,432,981 | 1.68% |
| 2025-04-01 | 13.08 | 13.32 | 13.07 | 13.08 | 13.08 | qfq | 5,479,718 | 72,276,785 | 0.00% |
| 2025-03-31 | 13.58 | 13.60 | 13.06 | 13.08 | 13.08 | qfq | 6,982,819 | 91,841,683 | -4.53% |
| 2025-03-28 | 13.45 | 14.00 | 12.96 | 13.70 | 13.70 | qfq | 12,589,800 | 168,545,996 | 1.03% |
| 2025-03-27 | 13.88 | 13.89 | 13.44 | 13.56 | 13.56 | qfq | 6,281,400 | 85,215,602 | -2.45% |
| 2025-03-26 | 13.78 | 14.00 | 13.78 | 13.90 | 13.90 | qfq | 4,039,600 | 56,135,950 | -0.29% |
| 2025-03-25 | 14.12 | 14.17 | 13.64 | 13.94 | 13.94 | qfq | 7,523,800 | 104,207,286 | -2.11% |
| 2025-03-24 | 14.80 | 14.88 | 14.05 | 14.24 | 14.24 | qfq | 6,367,800 | 91,431,312 | -3.52% |
| 2025-03-21 | 14.89 | 14.94 | 14.70 | 14.76 | 14.76 | qfq | 4,569,700 | 67,626,622 | -1.40% |
| 2025-03-20 | 15.09 | 15.19 | 14.91 | 14.97 | 14.97 | qfq | 4,416,400 | 66,524,269 | -0.47% |
| 2025-03-19 | 15.25 | 15.28 | 14.99 | 15.04 | 15.04 | qfq | 6,178,800 | 93,060,927 | -1.44% |
| 2025-03-18 | 15.62 | 15.65 | 15.20 | 15.26 | 15.26 | qfq | 7,940,300 | 121,373,179 | -1.86% |
| 2025-03-17 | 14.96 | 15.68 | 14.96 | 15.55 | 15.55 | qfq | 13,391,825 | 207,344,200 | 3.94% |
| 2025-03-14 | 14.81 | 14.98 | 14.51 | 14.96 | 14.96 | qfq | 11,008,806 | 162,414,431 | -0.93% |
| 2025-03-13 | 14.72 | 15.96 | 14.72 | 15.10 | 15.10 | qfq | 14,972,409 | 230,058,952 | 2.79% |
| 2025-03-12 | 14.75 | 14.86 | 14.65 | 14.69 | 14.69 | qfq | 6,587,800 | 97,075,768 | -0.61% |
| 2025-03-11 | 15.15 | 15.18 | 14.62 | 14.78 | 14.78 | qfq | 10,554,590 | 156,688,917 | -3.46% |
| 2025-03-10 | 15.48 | 15.65 | 15.28 | 15.31 | 15.31 | qfq | 5,947,600 | 91,286,092 | -1.10% |
| 2025-03-07 | 15.69 | 15.89 | 15.45 | 15.48 | 15.48 | qfq | 6,194,500 | 96,839,783 | -2.27% |
| 2025-03-06 | 15.58 | 15.85 | 15.30 | 15.84 | 15.84 | qfq | 10,061,981 | 155,872,588 | 1.67% |
| 2025-03-05 | 16.11 | 16.11 | 15.47 | 15.58 | 15.58 | qfq | 6,798,904 | 106,597,722 | -3.59% |
| 2025-03-04 | 16.04 | 16.33 | 15.89 | 16.16 | 16.16 | qfq | 5,288,100 | 85,109,569 | 0.31% |
| 2025-03-03 | 16.70 | 16.79 | 15.96 | 16.11 | 16.11 | qfq | 9,577,500 | 156,219,621 | -4.45% |
| 2025-02-28 | 16.16 | 17.57 | 15.90 | 16.86 | 16.86 | qfq | 14,637,600 | 243,939,806 | 4.66% |
| 2025-02-27 | 16.49 | 16.57 | 15.94 | 16.11 | 16.11 | qfq | 7,647,100 | 123,476,418 | -2.36% |
| 2025-02-26 | 16.51 | 16.84 | 16.36 | 16.50 | 16.50 | qfq | 6,458,100 | 106,840,877 | -0.42% |
| 2025-02-25 | 16.65 | 16.88 | 16.45 | 16.57 | 16.57 | qfq | 5,434,600 | 90,456,192 | -1.60% |
| 2025-02-24 | 17.03 | 17.17 | 16.58 | 16.84 | 16.84 | qfq | 6,850,600 | 115,390,119 | -0.59% |
| 2025-02-21 | 17.11 | 17.31 | 16.80 | 16.94 | 16.94 | qfq | 5,765,000 | 97,695,977 | -1.63% |
| 2025-02-20 | 17.15 | 17.24 | 16.86 | 17.22 | 17.22 | qfq | 4,559,301 | 77,826,292 | -0.17% |
| 2025-02-19 | 17.27 | 17.48 | 17.10 | 17.25 | 17.25 | qfq | 4,633,710 | 79,998,665 | 0.41% |
| 2025-02-18 | 17.88 | 17.88 | 17.10 | 17.18 | 17.18 | qfq | 5,772,200 | 100,669,326 | -4.13% |
| 2025-02-17 | 17.93 | 18.17 | 17.71 | 17.92 | 17.92 | qfq | 5,391,800 | 96,750,442 | 1.47% |
| 2025-02-14 | 18.21 | 18.25 | 17.58 | 17.66 | 17.66 | qfq | 5,097,200 | 90,450,978 | -2.48% |
| 2025-02-13 | 18.47 | 18.55 | 18.04 | 18.11 | 18.11 | qfq | 5,817,958 | 105,841,296 | -2.21% |
| 2025-02-12 | 17.96 | 18.79 | 17.77 | 18.52 | 18.52 | qfq | 7,407,400 | 135,459,138 | 3.12% |
| 2025-02-11 | 18.62 | 18.78 | 17.87 | 17.96 | 17.96 | qfq | 6,040,300 | 108,987,179 | -3.54% |
| 2025-02-10 | 18.41 | 18.86 | 18.37 | 18.62 | 18.62 | qfq | 5,211,396 | 96,797,343 | 1.69% |
| 2025-02-07 | 18.04 | 18.77 | 17.95 | 18.31 | 18.31 | qfq | 7,840,897 | 144,091,199 | 0.94% |
| 2025-02-06 | 17.50 | 18.78 | 17.31 | 18.14 | 18.14 | qfq | 8,507,897 | 154,781,387 | 4.31% |
| 2025-02-05 | 17.10 | 17.80 | 17.09 | 17.39 | 17.39 | qfq | 5,463,458 | 95,598,579 | 2.29% |
| 2025-01-27 | 17.59 | 17.69 | 16.85 | 17.00 | 17.00 | qfq | 5,089,219 | 87,333,208 | -1.90% |
| 2025-01-24 | 17.40 | 17.94 | 17.09 | 17.33 | 17.33 | qfq | 4,837,819 | 83,864,331 | 0.29% |
| 2025-01-23 | 17.73 | 17.97 | 17.23 | 17.28 | 17.28 | qfq | 6,831,467 | 120,432,282 | -1.87% |
| 2025-01-22 | 18.60 | 18.67 | 17.50 | 17.61 | 17.61 | qfq | 7,921,900 | 141,456,854 | -5.22% |
| 2025-01-21 | 18.50 | 19.40 | 18.45 | 18.58 | 18.58 | qfq | 12,365,800 | 232,738,629 | 0.76% |
| 2025-01-20 | 16.85 | 18.44 | 16.71 | 18.44 | 18.44 | qfq | 8,216,700 | 147,741,982 | 10.02% |
| 2025-01-17 | 16.93 | 17.01 | 16.71 | 16.76 | 16.76 | qfq | 3,783,800 | 63,689,431 | -1.70% |
| 2025-01-16 | 17.14 | 17.38 | 16.90 | 17.05 | 17.05 | qfq | 3,552,900 | 60,824,122 | 0.12% |
| 2025-01-15 | 17.28 | 17.40 | 16.86 | 17.03 | 17.03 | qfq | 4,446,900 | 76,091,411 | -1.33% |
| 2025-01-14 | 17.00 | 17.29 | 16.88 | 17.26 | 17.26 | qfq | 5,635,600 | 96,470,674 | 2.25% |
| 2025-01-13 | 16.59 | 17.05 | 15.83 | 16.88 | 16.88 | qfq | 6,120,700 | 102,237,897 | 1.69% |
| 2025-01-10 | 17.56 | 17.60 | 16.50 | 16.60 | 16.60 | qfq | 5,992,300 | 101,552,175 | -5.47% |
| 2025-01-09 | 17.88 | 17.98 | 17.51 | 17.56 | 17.56 | qfq | 4,884,800 | 86,467,985 | -1.79% |
| 2025-01-08 | 17.50 | 18.12 | 17.00 | 17.88 | 17.88 | qfq | 6,843,300 | 120,697,174 | 1.30% |
| 2025-01-07 | 17.25 | 17.68 | 17.24 | 17.65 | 17.65 | qfq | 5,454,400 | 95,213,315 | 2.32% |
| 2025-01-06 | 18.39 | 18.45 | 17.25 | 17.25 | 17.25 | qfq | 8,539,600 | 149,575,429 | -6.20% |
| 2025-01-03 | 20.24 | 20.50 | 18.39 | 18.39 | 18.39 | qfq | 9,964,517 | 189,164,823 | -9.99% |
| 2025-01-02 | 20.11 | 21.45 | 19.77 | 20.43 | 20.43 | qfq | 8,639,787 | 178,739,666 | 1.59% |
| 2024-12-31 | 20.41 | 20.61 | 19.90 | 20.11 | 20.11 | qfq | 4,823,370 | 96,920,892 | -1.37% |
| 2024-12-30 | 20.50 | 21.20 | 20.02 | 20.39 | 20.39 | qfq | 4,647,800 | 95,696,326 | -1.12% |
| 2024-12-27 | 20.97 | 21.21 | 20.55 | 20.62 | 20.62 | qfq | 5,535,500 | 115,554,067 | -1.43% |
| 2024-12-26 | 20.31 | 21.21 | 19.80 | 20.92 | 20.92 | qfq | 8,127,900 | 166,490,264 | 3.51% |
| 2024-12-25 | 21.44 | 21.49 | 19.90 | 20.21 | 20.21 | qfq | 8,834,801 | 178,983,275 | -5.91% |
| 2024-12-24 | 22.24 | 22.94 | 21.17 | 21.48 | 21.48 | qfq | 7,557,561 | 163,465,819 | -3.81% |
| 2024-12-23 | 23.47 | 23.50 | 22.00 | 22.33 | 22.33 | qfq | 6,831,741 | 154,065,267 | -5.38% |
| 2024-12-20 | 22.75 | 23.99 | 22.60 | 23.60 | 23.60 | qfq | 7,748,361 | 182,208,018 | 2.83% |
| 2024-12-19 | 22.07 | 23.23 | 21.93 | 22.95 | 22.95 | qfq | 7,083,900 | 161,940,623 | 2.82% |
| 2024-12-18 | 22.92 | 23.19 | 22.22 | 22.32 | 22.32 | qfq | 5,313,680 | 119,371,283 | -1.76% |
| 2024-12-17 | 24.06 | 24.13 | 22.68 | 22.72 | 22.72 | qfq | 8,765,457 | 202,678,413 | -6.19% |
| 2024-12-16 | 24.05 | 24.49 | 23.52 | 24.22 | 24.22 | qfq | 10,196,316 | 246,190,408 | 1.55% |
| 2024-12-13 | 23.52 | 24.62 | 23.01 | 23.85 | 23.85 | qfq | 21,222,700 | 508,519,192 | 3.29% |
| 2024-12-12 | 21.01 | 23.09 | 20.90 | 23.09 | 23.09 | qfq | 21,362,180 | 473,262,893 | 10.00% |
| 2024-12-11 | 21.19 | 21.19 | 20.72 | 20.99 | 20.99 | qfq | 10,342,781 | 216,787,459 | -2.14% |
| 2024-12-10 | 22.78 | 23.02 | 20.90 | 21.45 | 21.45 | qfq | 20,001,010 | 437,536,568 | -5.67% |
| 2024-12-09 | 20.38 | 23.45 | 20.38 | 22.74 | 22.74 | qfq | 19,711,500 | 439,872,390 | 6.51% |
| 2024-12-06 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | qfq | 6,536,000 | 139,543,600 | -9.99% |
| 2024-12-05 | 26.30 | 26.39 | 23.72 | 23.72 | 23.72 | qfq | 16,748,000 | 412,830,542 | -9.98% |
| 2024-12-04 | 26.10 | 26.60 | 25.40 | 26.35 | 26.35 | qfq | 6,310,911 | 164,468,647 | 0.19% |
| 2024-12-03 | 27.20 | 27.41 | 26.00 | 26.30 | 26.30 | qfq | 6,995,000 | 185,008,376 | -3.31% |
| 2024-12-02 | 26.30 | 27.80 | 26.21 | 27.20 | 27.20 | qfq | 7,966,600 | 216,632,043 | 3.42% |
| 2024-11-29 | 26.26 | 27.10 | 25.86 | 26.30 | 26.30 | qfq | 6,900,100 | 182,361,992 | 0.19% |
| 2024-11-28 | 26.05 | 26.79 | 26.05 | 26.25 | 26.25 | qfq | 4,241,400 | 111,976,246 | -0.15% |
| 2024-11-27 | 26.65 | 26.65 | 25.60 | 26.29 | 26.29 | qfq | 5,946,500 | 154,744,001 | -2.27% |
| 2024-11-26 | 26.46 | 27.80 | 26.23 | 26.90 | 26.90 | qfq | 9,003,300 | 244,735,168 | 1.66% |
| 2024-11-25 | 25.30 | 27.00 | 24.70 | 26.46 | 26.46 | qfq | 11,377,100 | 295,521,286 | 4.67% |
| 2024-11-22 | 25.57 | 26.25 | 24.88 | 25.28 | 25.28 | qfq | 12,111,220 | 308,375,724 | -1.52% |
| 2024-11-21 | 26.39 | 26.74 | 25.44 | 25.67 | 25.67 | qfq | 11,601,931 | 301,557,852 | -2.28% |
| 2024-11-20 | 26.65 | 27.17 | 25.92 | 26.27 | 26.27 | qfq | 9,613,100 | 251,978,241 | -1.61% |
| 2024-11-19 | 26.00 | 26.89 | 25.62 | 26.70 | 26.70 | qfq | 6,861,811 | 180,813,165 | 2.34% |
| 2024-11-18 | 28.46 | 28.46 | 25.61 | 26.09 | 26.09 | qfq | 10,241,700 | 274,531,340 | -7.74% |
| 2024-11-15 | 29.18 | 29.79 | 28.04 | 28.28 | 28.28 | qfq | 6,135,100 | 178,353,394 | -3.08% |
| 2024-11-14 | 29.47 | 30.56 | 29.02 | 29.18 | 29.18 | qfq | 7,022,800 | 208,440,608 | -2.21% |
| 2024-11-13 | 32.84 | 33.33 | 29.31 | 29.84 | 29.84 | qfq | 16,762,300 | 512,932,673 | -7.96% |
| 2024-11-12 | 32.24 | 32.99 | 32.10 | 32.42 | 32.42 | qfq | 5,667,200 | 184,122,648 | 0.22% |
| 2024-11-11 | 32.79 | 33.50 | 31.85 | 32.35 | 32.35 | qfq | 8,841,700 | 287,781,626 | -1.37% |
| 2024-11-08 | 31.58 | 33.78 | 31.30 | 32.80 | 32.80 | qfq | 11,394,700 | 373,536,863 | 3.83% |
| 2024-11-07 | 31.21 | 32.63 | 30.40 | 31.59 | 31.59 | qfq | 12,427,000 | 392,713,525 | 1.22% |
| 2024-11-06 | 29.80 | 31.85 | 29.80 | 31.21 | 31.21 | qfq | 20,775,720 | 650,177,478 | 7.81% |
| 2024-11-05 | 26.66 | 28.95 | 25.94 | 28.95 | 28.95 | qfq | 13,850,471 | 382,771,342 | 9.99% |
| 2024-11-04 | 26.91 | 26.92 | 24.21 | 26.32 | 26.32 | qfq | 12,621,200 | 328,325,107 | -2.16% |
| 2024-11-01 | 29.74 | 29.96 | 26.66 | 26.90 | 26.90 | qfq | 15,767,425 | 450,322,909 | -7.75% |
| 2024-10-31 | 29.75 | 29.90 | 28.51 | 29.16 | 29.16 | qfq | 10,686,435 | 312,133,823 | -4.36% |
| 2024-10-30 | 29.58 | 31.20 | 29.12 | 30.49 | 30.49 | qfq | 12,171,385 | 368,040,125 | 2.66% |
| 2024-10-29 | 28.53 | 30.23 | 28.52 | 29.70 | 29.70 | qfq | 10,447,600 | 309,484,697 | 3.13% |
| 2024-10-28 | 28.99 | 29.15 | 27.58 | 28.80 | 28.80 | qfq | 9,946,586 | 282,527,317 | -0.76% |
| 2024-10-25 | 29.90 | 30.19 | 28.58 | 29.02 | 29.02 | qfq | 12,171,500 | 354,506,813 | -3.46% |
| 2024-10-24 | 31.38 | 31.50 | 29.90 | 30.06 | 30.06 | qfq | 9,655,585 | 294,632,836 | -3.34% |
| 2024-10-23 | 30.26 | 31.70 | 29.58 | 31.10 | 31.10 | qfq | 12,280,185 | 379,350,070 | 2.81% |
| 2024-10-22 | 29.60 | 31.29 | 29.10 | 30.25 | 30.25 | qfq | 12,665,674 | 384,026,174 | 2.68% |
| 2024-10-21 | 28.96 | 30.88 | 28.79 | 29.46 | 29.46 | qfq | 13,893,300 | 416,082,362 | 3.22% |
| 2024-10-18 | 28.81 | 29.06 | 27.52 | 28.54 | 28.54 | qfq | 11,797,729 | 332,230,159 | -2.39% |
| 2024-10-17 | 29.50 | 31.74 | 28.78 | 29.24 | 29.24 | qfq | 12,129,000 | 367,440,113 | -0.03% |
| 2024-10-16 | 28.30 | 29.48 | 28.00 | 29.25 | 29.25 | qfq | 7,507,400 | 216,010,626 | 0.58% |
| 2024-10-15 | 30.20 | 30.25 | 28.51 | 29.08 | 29.08 | qfq | 7,658,785 | 224,859,324 | -2.48% |
| 2024-10-14 | 30.50 | 31.37 | 29.71 | 29.82 | 29.82 | qfq | 7,976,402 | 240,843,400 | -2.13% |
| 2024-10-11 | 31.77 | 31.77 | 30.00 | 30.47 | 30.47 | qfq | 10,634,597 | 328,336,105 | -4.09% |
| 2024-10-10 | 30.75 | 32.74 | 30.70 | 31.77 | 31.77 | qfq | 11,508,260 | 365,993,847 | 2.65% |
| 2024-10-09 | 30.70 | 33.00 | 29.48 | 30.95 | 30.95 | qfq | 17,495,400 | 548,368,158 | 0.03% |
| 2024-10-08 | 30.94 | 30.94 | 28.18 | 30.94 | 30.94 | qfq | 23,861,006 | 717,363,980 | 9.99% |
| 2024-09-30 | 25.98 | 28.13 | 25.75 | 28.13 | 28.13 | qfq | 20,231,407 | 552,970,874 | 10.01% |
| 2024-09-27 | 26.09 | 26.40 | 25.07 | 25.57 | 25.57 | qfq | 9,047,000 | 232,642,223 | 0.31% |
| 2024-09-26 | 26.70 | 26.72 | 25.13 | 25.49 | 25.49 | qfq | 10,697,300 | 275,629,815 | -4.46% |
| 2024-09-25 | 25.90 | 27.00 | 25.51 | 26.68 | 26.68 | qfq | 9,415,276 | 248,306,699 | 4.55% |
| 2024-09-24 | 25.28 | 26.16 | 24.90 | 25.52 | 25.52 | qfq | 6,068,200 | 154,453,945 | 0.28% |
| 2024-09-23 | 25.01 | 25.99 | 24.69 | 25.45 | 25.45 | qfq | 5,593,700 | 141,576,682 | 1.76% |
| 2024-09-20 | 24.48 | 25.20 | 24.01 | 25.01 | 25.01 | qfq | 6,032,190 | 148,459,988 | 2.17% |
| 2024-09-19 | 24.80 | 25.51 | 23.90 | 24.48 | 24.48 | qfq | 8,491,700 | 210,378,005 | -0.08% |
| 2024-09-18 | 23.69 | 24.68 | 23.50 | 24.50 | 24.50 | qfq | 3,842,700 | 93,322,619 | 3.42% |
| 2024-09-13 | 24.80 | 24.80 | 23.64 | 23.69 | 23.69 | qfq | 4,037,600 | 97,838,989 | -3.54% |
| 2024-09-12 | 25.50 | 25.64 | 24.56 | 24.56 | 24.56 | qfq | 3,218,500 | 80,732,286 | -2.81% |
| 2024-09-11 | 24.90 | 25.66 | 24.30 | 25.27 | 25.27 | qfq | 4,838,800 | 121,747,683 | 0.88% |
| 2024-09-10 | 25.50 | 25.60 | 24.60 | 25.05 | 25.05 | qfq | 3,975,600 | 99,512,922 | -1.76% |
| 2024-09-09 | 26.03 | 26.50 | 25.45 | 25.50 | 25.50 | qfq | 4,612,310 | 119,672,346 | -2.97% |
| 2024-09-06 | 25.93 | 26.50 | 25.55 | 26.28 | 26.28 | qfq | 6,768,000 | 176,576,310 | 1.27% |
| 2024-09-05 | 25.09 | 26.23 | 24.76 | 25.95 | 25.95 | qfq | 7,277,600 | 185,392,999 | 2.85% |
| 2024-09-04 | 25.07 | 25.76 | 24.60 | 25.23 | 25.23 | qfq | 5,394,600 | 135,103,501 | -1.37% |
| 2024-09-03 | 25.88 | 26.66 | 25.40 | 25.58 | 25.58 | qfq | 6,016,489 | 156,021,226 | -1.16% |
| 2024-09-02 | 26.50 | 27.79 | 25.85 | 25.88 | 25.88 | qfq | 7,377,500 | 197,339,108 | -3.11% |
| 2024-08-30 | 25.17 | 26.97 | 24.90 | 26.71 | 26.71 | qfq | 7,033,600 | 185,002,276 | 6.16% |
| 2024-08-29 | 24.05 | 25.68 | 23.66 | 25.16 | 25.16 | qfq | 4,872,199 | 120,758,709 | 4.23% |
| 2024-08-28 | 23.77 | 24.56 | 23.55 | 24.14 | 24.14 | qfq | 2,770,610 | 66,510,168 | 2.07% |
| 2024-08-27 | 24.35 | 24.39 | 23.50 | 23.65 | 23.65 | qfq | 3,064,310 | 73,159,801 | -3.15% |
| 2024-08-26 | 23.71 | 24.77 | 23.50 | 24.42 | 24.42 | qfq | 4,231,900 | 102,798,926 | 2.95% |
| 2024-08-23 | 24.32 | 24.55 | 23.47 | 23.72 | 23.72 | qfq | 4,945,700 | 118,131,533 | -2.83% |
| 2024-08-22 | 25.10 | 25.10 | 24.31 | 24.41 | 24.41 | qfq | 4,304,600 | 105,738,293 | -1.97% |
| 2024-08-21 | 25.51 | 25.95 | 24.79 | 24.90 | 24.90 | qfq | 5,191,800 | 131,273,169 | -2.77% |
| 2024-08-20 | 25.55 | 26.57 | 25.41 | 25.61 | 25.61 | qfq | 5,093,700 | 132,795,825 | -0.27% |
| 2024-08-19 | 26.00 | 26.15 | 24.85 | 25.68 | 25.68 | qfq | 6,567,700 | 167,534,631 | -2.17% |
| 2024-08-16 | 26.77 | 26.97 | 26.03 | 26.25 | 26.25 | qfq | 4,944,500 | 130,516,475 | -1.98% |
| 2024-08-15 | 26.00 | 27.70 | 25.13 | 26.78 | 26.78 | qfq | 9,779,800 | 258,257,216 | 3.88% |
| 2024-08-14 | 25.40 | 26.07 | 25.00 | 25.78 | 25.78 | qfq | 5,830,500 | 149,616,863 | -0.08% |
| 2024-08-13 | 24.00 | 26.00 | 24.00 | 25.80 | 25.80 | qfq | 10,471,389 | 265,802,738 | 7.54% |
| 2024-08-12 | 25.98 | 25.98 | 23.50 | 23.99 | 23.99 | qfq | 13,917,320 | 337,228,248 | -7.70% |
| 2024-08-09 | 26.21 | 26.35 | 25.35 | 25.99 | 25.99 | qfq | 8,713,600 | 224,782,494 | -1.44% |
| 2024-08-08 | 25.05 | 26.56 | 24.80 | 26.37 | 26.37 | qfq | 10,906,632 | 281,577,383 | 4.85% |
| 2024-08-07 | 24.63 | 25.89 | 24.34 | 25.15 | 25.15 | qfq | 12,825,300 | 322,109,971 | 0.64% |
| 2024-08-06 | 23.50 | 24.99 | 22.92 | 24.99 | 24.99 | qfq | 19,807,900 | 488,106,587 | 9.99% |
| 2024-08-05 | 23.01 | 24.19 | 22.64 | 22.72 | 22.72 | qfq | 10,590,900 | 247,148,265 | -4.05% |
| 2024-08-02 | 22.64 | 24.18 | 22.34 | 23.68 | 23.68 | qfq | 10,022,600 | 233,077,026 | 3.27% |
| 2024-08-01 | 22.60 | 23.63 | 22.52 | 22.93 | 22.93 | qfq | 9,642,900 | 222,179,181 | 1.96% |
| 2024-07-31 | 22.06 | 22.79 | 21.50 | 22.49 | 22.49 | qfq | 14,145,500 | 313,677,354 | 1.90% |
| 2024-07-30 | 21.36 | 23.00 | 21.20 | 22.07 | 22.07 | qfq | 15,567,200 | 344,794,935 | 4.35% |
| 2024-07-29 | 19.50 | 21.15 | 19.31 | 21.15 | 21.15 | qfq | 11,118,900 | 228,613,916 | 9.98% |
| 2024-07-26 | 19.88 | 19.88 | 19.05 | 19.23 | 19.23 | qfq | 6,989,300 | 135,304,053 | -1.28% |
| 2024-07-25 | 18.99 | 19.93 | 18.47 | 19.48 | 19.48 | qfq | 11,078,300 | 212,787,685 | 3.84% |
| 2024-07-24 | 19.48 | 19.69 | 18.70 | 18.76 | 18.76 | qfq | 12,258,554 | 233,489,536 | -4.96% |
| 2024-07-23 | 20.01 | 21.42 | 19.44 | 19.74 | 19.74 | qfq | 19,650,240 | 400,764,854 | 1.39% |
| 2024-07-22 | 17.73 | 19.47 | 17.63 | 19.47 | 19.47 | qfq | 9,142,596 | 171,346,058 | 10.00% |
| 2024-07-19 | 17.43 | 17.88 | 17.17 | 17.70 | 17.70 | qfq | 4,162,600 | 72,641,844 | 1.03% |
| 2024-07-18 | 17.09 | 17.57 | 16.49 | 17.52 | 17.52 | qfq | 5,068,700 | 86,007,065 | 2.40% |
| 2024-07-17 | 17.75 | 17.90 | 17.11 | 17.11 | 17.11 | qfq | 3,557,122 | 61,677,465 | -3.61% |
| 2024-07-16 | 17.80 | 17.98 | 17.30 | 17.75 | 17.75 | qfq | 4,187,400 | 73,707,770 | -1.22% |
| 2024-07-15 | 18.24 | 18.24 | 17.51 | 17.97 | 17.97 | qfq | 4,203,900 | 75,002,733 | 0.00% |
| 2024-07-12 | 18.21 | 19.21 | 17.83 | 17.97 | 17.97 | qfq | 7,119,000 | 131,723,091 | -2.28% |
| 2024-07-11 | 18.50 | 18.54 | 17.91 | 18.39 | 18.39 | qfq | 4,432,485 | 81,013,240 | 0.71% |
| 2024-07-10 | 18.12 | 18.53 | 17.55 | 18.26 | 18.26 | qfq | 5,358,100 | 97,430,003 | 0.72% |
| 2024-07-09 | 18.61 | 18.65 | 17.31 | 18.13 | 18.13 | qfq | 8,218,700 | 147,071,210 | -1.68% |
| 2024-07-08 | 19.14 | 19.35 | 18.23 | 18.44 | 18.44 | qfq | 5,023,200 | 94,458,012 | -3.51% |
| 2024-07-05 | 19.10 | 19.40 | 18.23 | 19.11 | 19.11 | qfq | 7,486,195 | 140,302,836 | 0.00% |
| 2024-07-04 | 20.10 | 20.30 | 19.03 | 19.11 | 19.11 | qfq | 8,193,800 | 158,453,751 | -3.78% |
| 2024-07-03 | 19.84 | 20.60 | 19.65 | 19.86 | 19.86 | qfq | 9,424,752 | 189,556,635 | 0.10% |
| 2024-07-02 | 19.98 | 20.61 | 19.68 | 19.84 | 19.84 | qfq | 9,007,100 | 180,785,254 | -0.70% |
| 2024-07-01 | 19.10 | 20.39 | 18.77 | 19.98 | 19.98 | qfq | 11,919,272 | 235,562,321 | 4.50% |
| 2024-06-28 | 19.58 | 19.58 | 18.74 | 19.12 | 19.12 | qfq | 10,765,800 | 206,143,445 | -2.35% |
| 2024-06-27 | 19.10 | 19.91 | 18.57 | 19.58 | 19.58 | qfq | 19,026,855 | 368,482,104 | 2.89% |
| 2024-06-26 | 17.30 | 19.03 | 17.29 | 19.03 | 19.03 | qfq | 13,826,888 | 254,514,900 | 10.00% |
| 2024-06-25 | 17.23 | 18.45 | 17.23 | 17.30 | 17.30 | qfq | 15,225,300 | 271,234,739 | 0.41% |
| 2024-06-24 | 15.64 | 17.23 | 15.15 | 17.23 | 17.23 | qfq | 11,934,099 | 196,573,449 | 10.03% |
| 2024-06-21 | 16.50 | 16.70 | 15.40 | 15.66 | 15.66 | qfq | 12,918,500 | 206,986,581 | -6.23% |
| 2024-06-20 | 18.41 | 18.42 | 16.70 | 16.70 | 16.70 | qfq | 11,521,900 | 201,055,015 | -9.29% |
| 2024-06-19 | 18.59 | 19.75 | 18.41 | 18.41 | 18.41 | qfq | 13,105,500 | 247,868,282 | 0.22% |
| 2024-06-18 | 19.35 | 19.40 | 17.65 | 18.37 | 18.37 | qfq | 15,806,200 | 290,799,768 | -5.11% |
| 2024-06-17 | 20.21 | 21.13 | 19.20 | 19.36 | 19.36 | qfq | 27,344,089 | 553,561,266 | 0.78% |
| 2024-06-14 | 17.45 | 19.21 | 17.40 | 19.21 | 19.21 | qfq | 21,966,200 | 406,795,027 | 10.02% |
| 2024-06-13 | 15.08 | 17.46 | 15.00 | 17.46 | 17.46 | qfq | 29,989,200 | 482,535,986 | 10.02% |
| 2024-06-12 | 16.79 | 17.29 | 15.87 | 15.87 | 15.87 | qfq | 21,250,989 | 345,365,370 | -9.98% |
| 2024-06-11 | 19.00 | 19.20 | 17.63 | 17.63 | 17.63 | qfq | 17,067,115 | 309,842,665 | -10.01% |
| 2024-06-07 | 19.59 | 22.00 | 19.59 | 19.59 | 19.59 | qfq | 25,093,100 | 504,516,483 | -10.01% |
| 2024-06-06 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | qfq | 787,500 | 17,143,875 | -10.00% |
| 2024-06-05 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | qfq | 1,126,200 | 27,242,778 | -10.01% |
| 2024-06-04 | 28.10 | 29.24 | 26.88 | 26.88 | 26.88 | qfq | 8,136,600 | 223,794,318 | -10.01% |
| 2024-06-03 | 32.57 | 33.47 | 29.87 | 29.87 | 29.87 | qfq | 9,530,858 | 296,472,163 | -10.00% |
| 2024-05-31 | 30.60 | 33.53 | 27.44 | 33.19 | 33.19 | qfq | 13,492,100 | 404,748,856 | 8.86% |
| 2024-05-30 | 33.83 | 33.83 | 30.49 | 30.49 | 30.49 | qfq | 3,899,300 | 120,128,305 | -10.01% |
| 2024-05-29 | 33.96 | 34.80 | 32.44 | 33.88 | 33.88 | qfq | 6,897,965 | 232,715,894 | -0.03% |
| 2024-05-28 | 37.30 | 37.58 | 33.89 | 33.89 | 33.89 | qfq | 11,901,317 | 410,979,791 | -10.01% |
| 2024-05-27 | 39.02 | 39.74 | 37.29 | 37.66 | 37.66 | qfq | 3,717,100 | 141,399,782 | -2.69% |
| 2024-05-24 | 41.20 | 41.49 | 37.07 | 38.70 | 38.70 | qfq | 9,778,415 | 374,853,518 | -6.05% |
| 2024-05-23 | 43.26 | 44.79 | 41.17 | 41.19 | 41.19 | qfq | 4,265,900 | 182,915,693 | -4.41% |
| 2024-05-22 | 43.27 | 43.50 | 42.35 | 43.09 | 43.09 | qfq | 2,143,600 | 91,888,923 | 0.21% |
| 2024-05-21 | 41.53 | 43.67 | 41.53 | 43.00 | 43.00 | qfq | 5,380,261 | 230,638,602 | 3.54% |
| 2024-05-20 | 43.30 | 43.90 | 40.01 | 41.53 | 41.53 | qfq | 6,253,500 | 261,969,376 | -5.83% |
| 2024-05-17 | 42.80 | 44.66 | 42.68 | 44.10 | 44.10 | qfq | 3,391,500 | 149,022,722 | 2.13% |
| 2024-05-16 | 43.00 | 43.51 | 42.65 | 43.18 | 43.18 | qfq | 2,159,800 | 93,136,957 | 1.08% |
| 2024-05-15 | 42.00 | 43.58 | 42.00 | 42.72 | 42.72 | qfq | 2,094,900 | 90,196,812 | 0.61% |
| 2024-05-14 | 41.83 | 43.09 | 41.83 | 42.46 | 42.46 | qfq | 2,467,700 | 104,641,523 | 1.53% |
| 2024-05-13 | 42.91 | 43.15 | 41.33 | 41.82 | 41.82 | qfq | 3,566,600 | 149,658,998 | -3.10% |
| 2024-05-10 | 41.30 | 43.66 | 41.30 | 43.16 | 43.16 | qfq | 5,462,700 | 232,020,794 | 4.50% |
| 2024-05-09 | 41.54 | 42.55 | 41.11 | 41.30 | 41.30 | qfq | 3,121,300 | 130,668,144 | -0.55% |
| 2024-05-08 | 40.60 | 42.60 | 40.54 | 41.53 | 41.53 | qfq | 3,904,517 | 161,489,025 | 1.99% |
| 2024-05-07 | 37.64 | 41.09 | 37.64 | 40.72 | 40.72 | qfq | 4,681,100 | 187,112,848 | 8.21% |
| 2024-05-06 | 36.91 | 38.17 | 36.91 | 37.63 | 37.63 | qfq | 2,321,100 | 87,518,755 | -0.71% |
| 2024-04-30 | 38.56 | 38.56 | 36.53 | 37.90 | 37.90 | qfq | 2,905,000 | 108,358,338 | -0.71% |
| 2024-04-29 | 38.00 | 38.57 | 37.31 | 38.17 | 38.17 | qfq | 2,567,422 | 97,414,287 | -0.08% |
| 2024-04-26 | 36.70 | 38.99 | 36.00 | 38.20 | 38.20 | qfq | 4,285,661 | 159,332,610 | 3.38% |
| 2024-04-25 | 36.66 | 38.37 | 36.66 | 36.95 | 36.95 | qfq | 3,041,700 | 114,219,523 | -0.89% |
| 2024-04-24 | 35.66 | 37.61 | 35.14 | 37.28 | 37.28 | qfq | 3,655,700 | 134,236,568 | 6.15% |
| 2024-04-23 | 36.00 | 36.00 | 34.61 | 35.12 | 35.12 | qfq | 2,711,100 | 95,056,511 | -2.44% |
| 2024-04-22 | 36.51 | 36.51 | 34.96 | 36.00 | 36.00 | qfq | 3,025,600 | 107,875,158 | -0.11% |
| 2024-04-19 | 36.15 | 36.48 | 34.60 | 36.04 | 36.04 | qfq | 3,416,000 | 121,243,911 | -0.85% |
| 2024-04-18 | 36.84 | 36.84 | 35.51 | 36.35 | 36.35 | qfq | 2,685,600 | 96,887,215 | -0.95% |
| 2024-04-17 | 35.83 | 37.58 | 35.70 | 36.70 | 36.70 | qfq | 3,795,800 | 139,687,596 | 2.74% |
| 2024-04-16 | 39.69 | 39.69 | 35.72 | 35.72 | 35.72 | qfq | 6,141,200 | 225,411,005 | -10.00% |
| 2024-04-15 | 41.60 | 41.60 | 37.88 | 39.69 | 39.69 | qfq | 5,951,163 | 234,286,798 | -4.59% |
| 2024-04-12 | 40.82 | 42.30 | 40.82 | 41.60 | 41.60 | qfq | 2,440,000 | 101,883,800 | 1.96% |
| 2024-04-11 | 42.46 | 42.46 | 40.68 | 40.80 | 40.80 | qfq | 1,973,117 | 81,302,700 | -1.59% |
| 2024-04-10 | 41.98 | 42.06 | 40.54 | 41.46 | 41.46 | qfq | 3,000,800 | 123,886,563 | -1.24% |
| 2024-04-09 | 43.37 | 43.57 | 41.78 | 41.98 | 41.98 | qfq | 4,291,100 | 182,293,712 | -3.23% |
| 2024-04-08 | 42.52 | 43.75 | 42.01 | 43.38 | 43.38 | qfq | 4,253,800 | 183,535,570 | 0.46% |
| 2024-04-03 | 41.50 | 43.18 | 41.27 | 43.18 | 43.18 | qfq | 3,720,585 | 157,610,760 | 2.98% |
| 2024-04-02 | 42.80 | 43.36 | 41.89 | 41.93 | 41.93 | qfq | 2,371,700 | 100,002,369 | -1.60% |
| 2024-04-01 | 41.30 | 43.00 | 39.41 | 42.61 | 42.61 | qfq | 5,102,500 | 213,131,796 | 3.60% |
| 2024-03-29 | 42.12 | 42.54 | 40.46 | 41.13 | 41.13 | qfq | 3,934,000 | 162,771,925 | -2.21% |
| 2024-03-28 | 41.00 | 42.82 | 40.70 | 42.06 | 42.06 | qfq | 4,497,895 | 187,134,764 | 3.01% |
| 2024-03-27 | 42.77 | 43.77 | 40.76 | 40.83 | 40.83 | qfq | 3,894,900 | 164,995,213 | -5.07% |
| 2024-03-26 | 44.66 | 45.26 | 42.53 | 43.01 | 43.01 | qfq | 4,812,815 | 210,300,236 | -4.68% |
| 2024-03-25 | 45.36 | 46.48 | 44.80 | 45.12 | 45.12 | qfq | 5,414,800 | 247,839,639 | -0.51% |
| 2024-03-22 | 44.99 | 46.05 | 44.16 | 45.35 | 45.35 | qfq | 5,421,800 | 244,777,307 | 0.69% |
| 2024-03-21 | 44.10 | 45.43 | 43.99 | 45.04 | 45.04 | qfq | 4,070,000 | 181,991,438 | 1.67% |
| 2024-03-20 | 44.80 | 45.43 | 43.80 | 44.30 | 44.30 | qfq | 4,941,200 | 220,615,606 | -0.56% |
| 2024-03-19 | 43.50 | 44.89 | 42.60 | 44.55 | 44.55 | qfq | 6,649,250 | 293,141,092 | 3.13% |
| 2024-03-18 | 41.85 | 44.22 | 41.85 | 43.20 | 43.20 | qfq | 4,273,050 | 184,555,330 | 2.18% |
| 2024-03-15 | 41.52 | 42.45 | 41.52 | 42.28 | 42.28 | qfq | 2,953,500 | 124,008,253 | 1.71% |
| 2024-03-14 | 41.58 | 42.31 | 41.09 | 41.57 | 41.57 | qfq | 2,888,100 | 120,515,531 | -0.07% |
| 2024-03-13 | 42.42 | 43.22 | 41.50 | 41.60 | 41.60 | qfq | 4,513,000 | 191,185,215 | -2.39% |
| 2024-03-12 | 41.20 | 43.16 | 40.81 | 42.62 | 42.62 | qfq | 5,650,000 | 236,343,478 | 3.65% |
| 2024-03-11 | 41.00 | 42.70 | 41.00 | 41.12 | 41.12 | qfq | 3,737,600 | 154,779,030 | -1.81% |
| 2024-03-08 | 41.50 | 42.30 | 40.83 | 41.88 | 41.88 | qfq | 4,292,000 | 178,306,385 | -0.07% |
| 2024-03-07 | 42.20 | 44.57 | 41.33 | 41.91 | 41.91 | qfq | 8,070,200 | 344,878,727 | -0.50% |
| 2024-03-06 | 42.89 | 43.45 | 41.62 | 42.12 | 42.12 | qfq | 9,525,800 | 405,701,389 | -1.57% |
| 2024-03-05 | 38.54 | 42.79 | 38.54 | 42.79 | 42.79 | qfq | 12,250,500 | 517,747,051 | 10.00% |
| 2024-03-04 | 36.35 | 39.49 | 36.35 | 38.90 | 38.90 | qfq | 8,465,200 | 322,604,236 | 7.31% |
| 2024-03-01 | 37.12 | 37.12 | 35.80 | 36.25 | 36.25 | qfq | 4,277,100 | 154,985,387 | -2.34% |
| 2024-02-29 | 35.24 | 37.18 | 35.18 | 37.12 | 37.12 | qfq | 3,829,300 | 138,626,627 | 2.54% |
| 2024-02-28 | 38.00 | 39.07 | 35.11 | 36.20 | 36.20 | qfq | 6,747,200 | 252,635,237 | -3.34% |
| 2024-02-27 | 37.37 | 38.68 | 36.78 | 37.45 | 37.45 | qfq | 3,864,800 | 144,566,027 | 0.11% |
| 2024-02-26 | 36.58 | 38.12 | 36.28 | 37.41 | 37.41 | qfq | 4,561,100 | 170,498,225 | 3.11% |
| 2024-02-23 | 35.52 | 36.32 | 34.80 | 36.28 | 36.28 | qfq | 3,088,100 | 110,757,407 | 2.11% |
| 2024-02-22 | 34.90 | 36.00 | 34.10 | 35.53 | 35.53 | qfq | 3,964,500 | 139,179,018 | 1.54% |
| 2024-02-21 | 34.51 | 36.58 | 33.94 | 34.99 | 34.99 | qfq | 5,073,600 | 179,505,400 | 0.06% |
| 2024-02-20 | 35.36 | 36.42 | 34.78 | 34.97 | 34.97 | qfq | 3,230,605 | 114,360,651 | -3.40% |
| 2024-02-19 | 36.67 | 37.22 | 35.22 | 36.20 | 36.20 | qfq | 4,783,300 | 173,264,874 | -1.31% |
| 2024-02-08 | 35.18 | 36.96 | 34.20 | 36.68 | 36.68 | qfq | 4,055,271 | 145,799,052 | 7.47% |
| 2024-02-07 | 33.79 | 35.19 | 33.43 | 34.13 | 34.13 | qfq | 3,106,379 | 107,003,343 | -0.67% |
| 2024-02-06 | 32.56 | 35.07 | 31.44 | 34.36 | 34.36 | qfq | 4,064,461 | 135,354,996 | 2.87% |
| 2024-02-05 | 34.11 | 34.49 | 31.80 | 33.40 | 33.40 | qfq | 3,885,400 | 128,741,187 | -4.57% |
| 2024-02-02 | 34.00 | 35.38 | 32.48 | 35.00 | 35.00 | qfq | 4,208,300 | 142,025,707 | 1.71% |
| 2024-02-01 | 35.00 | 35.60 | 33.68 | 34.41 | 34.41 | qfq | 2,984,600 | 103,453,373 | -1.69% |
| 2024-01-31 | 34.22 | 37.08 | 34.22 | 35.00 | 35.00 | qfq | 3,306,700 | 119,173,890 | -1.21% |
| 2024-01-30 | 34.80 | 35.85 | 33.50 | 35.43 | 35.43 | qfq | 3,250,100 | 112,747,440 | -1.01% |
| 2024-01-29 | 38.00 | 38.10 | 34.62 | 35.79 | 35.79 | qfq | 6,975,300 | 253,063,439 | -5.82% |
| 2024-01-26 | 35.99 | 39.05 | 35.48 | 38.00 | 38.00 | qfq | 10,001,700 | 378,170,634 | 7.04% |
| 2024-01-25 | 34.70 | 36.43 | 33.50 | 35.50 | 35.50 | qfq | 4,895,200 | 171,977,544 | 2.31% |
| 2024-01-24 | 34.65 | 35.10 | 33.51 | 34.70 | 34.70 | qfq | 3,074,400 | 105,379,350 | -1.03% |
| 2024-01-23 | 34.62 | 35.34 | 33.12 | 35.06 | 35.06 | qfq | 4,377,261 | 150,385,767 | 0.17% |
| 2024-01-22 | 36.75 | 36.75 | 34.60 | 35.00 | 35.00 | qfq | 7,100,388 | 254,060,108 | -1.85% |
| 2024-01-19 | 32.72 | 35.66 | 31.84 | 35.66 | 35.66 | qfq | 6,870,900 | 233,567,573 | 9.99% |
| 2024-01-18 | 31.63 | 32.52 | 30.60 | 32.42 | 32.42 | qfq | 4,434,300 | 139,095,442 | 0.68% |
| 2024-01-17 | 33.00 | 33.00 | 31.31 | 32.20 | 32.20 | qfq | 3,515,000 | 113,408,788 | -3.74% |
| 2024-01-16 | 34.29 | 34.59 | 32.54 | 33.45 | 33.45 | qfq | 5,457,100 | 182,201,337 | -2.68% |
| 2024-01-15 | 33.66 | 34.37 | 33.00 | 34.37 | 34.37 | qfq | 4,142,300 | 140,514,121 | 3.06% |
| 2024-01-12 | 33.06 | 34.43 | 32.48 | 33.35 | 33.35 | qfq | 5,200,400 | 173,309,511 | 0.88% |
| 2024-01-11 | 33.54 | 33.54 | 31.85 | 33.06 | 33.06 | qfq | 6,888,400 | 223,953,861 | -0.72% |
| 2024-01-10 | 33.88 | 34.30 | 32.61 | 33.30 | 33.30 | qfq | 3,263,300 | 108,284,996 | -2.06% |
| 2024-01-09 | 35.10 | 35.30 | 33.00 | 34.00 | 34.00 | qfq | 4,726,800 | 161,140,067 | -3.16% |
| 2024-01-08 | 35.60 | 36.05 | 34.81 | 35.11 | 35.11 | qfq | 4,090,300 | 145,051,669 | -1.38% |
| 2024-01-05 | 34.65 | 35.88 | 34.47 | 35.60 | 35.60 | qfq | 5,873,300 | 208,282,297 | 2.21% |
| 2024-01-04 | 34.03 | 35.12 | 34.03 | 34.83 | 34.83 | qfq | 3,873,900 | 134,315,576 | 1.28% |
| 2024-01-03 | 34.37 | 34.50 | 33.78 | 34.39 | 34.39 | qfq | 3,261,300 | 111,393,265 | 0.03% |
| 2024-01-02 | 34.33 | 35.71 | 33.84 | 34.38 | 34.38 | qfq | 6,635,300 | 232,142,355 | 1.63% |
| 2023-12-29 | 31.40 | 34.23 | 30.60 | 33.83 | 33.83 | qfq | 9,202,200 | 304,947,529 | 7.43% |
| 2023-12-28 | 32.81 | 32.99 | 29.50 | 31.49 | 31.49 | qfq | 12,050,700 | 374,117,131 | -3.05% |
| 2023-12-27 | 34.00 | 34.40 | 32.34 | 32.48 | 32.48 | qfq | 5,653,500 | 188,695,636 | -3.39% |
| 2023-12-26 | 35.05 | 35.14 | 32.27 | 33.62 | 33.62 | qfq | 9,115,600 | 308,407,039 | -4.35% |
| 2023-12-25 | 34.86 | 36.09 | 34.65 | 35.15 | 35.15 | qfq | 4,511,300 | 159,451,044 | 0.80% |
| 2023-12-22 | 37.50 | 37.51 | 33.98 | 34.87 | 34.87 | qfq | 13,643,588 | 476,609,273 | -7.65% |
| 2023-12-21 | 38.18 | 38.18 | 36.28 | 37.76 | 37.76 | qfq | 3,910,500 | 144,914,983 | 0.11% |
| 2023-12-20 | 37.91 | 38.65 | 37.00 | 37.72 | 37.72 | qfq | 3,039,163 | 114,637,215 | -0.47% |
| 2023-12-19 | 37.96 | 39.47 | 37.30 | 37.90 | 37.90 | qfq | 4,017,063 | 153,375,568 | -0.37% |
| 2023-12-18 | 39.95 | 40.38 | 37.31 | 38.04 | 38.04 | qfq | 7,107,963 | 274,012,572 | -4.66% |
| 2023-12-15 | 40.69 | 40.80 | 39.80 | 39.90 | 39.90 | qfq | 2,789,600 | 111,963,246 | -1.94% |
| 2023-12-14 | 39.75 | 41.88 | 39.38 | 40.69 | 40.69 | qfq | 4,504,000 | 183,327,661 | 2.26% |
| 2023-12-13 | 39.67 | 40.00 | 39.38 | 39.79 | 39.79 | qfq | 2,007,000 | 79,702,297 | 0.10% |
| 2023-12-12 | 40.85 | 41.27 | 39.36 | 39.75 | 39.75 | qfq | 5,254,600 | 212,591,072 | -2.21% |
| 2023-12-11 | 40.00 | 41.31 | 39.26 | 40.65 | 40.65 | qfq | 3,958,100 | 160,612,849 | 1.63% |
| 2023-12-08 | 40.82 | 41.08 | 38.78 | 40.00 | 40.00 | qfq | 4,760,600 | 190,757,614 | -2.15% |
| 2023-12-07 | 41.40 | 41.60 | 40.40 | 40.88 | 40.88 | qfq | 3,952,100 | 161,582,036 | -1.26% |
| 2023-12-06 | 42.40 | 42.75 | 41.22 | 41.40 | 41.40 | qfq | 3,791,500 | 158,398,191 | -2.79% |
| 2023-12-05 | 42.95 | 43.35 | 42.10 | 42.59 | 42.59 | qfq | 3,119,998 | 133,053,316 | -0.95% |
| 2023-12-04 | 42.67 | 44.00 | 42.67 | 43.00 | 43.00 | qfq | 4,302,100 | 185,951,785 | 0.80% |
| 2023-12-01 | 43.01 | 43.29 | 42.26 | 42.66 | 42.66 | qfq | 3,820,900 | 162,982,872 | -0.91% |
| 2023-11-30 | 43.30 | 44.21 | 42.26 | 43.05 | 43.05 | qfq | 5,754,800 | 247,595,636 | 0.05% |
| 2023-11-29 | 42.80 | 44.13 | 41.92 | 43.03 | 43.03 | qfq | 7,336,500 | 317,204,570 | 1.37% |
| 2023-11-28 | 42.79 | 43.67 | 41.67 | 42.45 | 42.45 | qfq | 9,757,200 | 418,208,781 | 1.29% |
| 2023-11-27 | 38.85 | 41.91 | 38.10 | 41.91 | 41.91 | qfq | 11,996,863 | 486,916,985 | 10.00% |
| 2023-11-24 | 38.51 | 39.18 | 37.33 | 38.10 | 38.10 | qfq | 4,750,110 | 180,984,509 | 0.03% |
| 2023-11-23 | 37.62 | 38.20 | 37.06 | 38.09 | 38.09 | qfq | 3,713,222 | 139,904,689 | -0.16% |
| 2023-11-22 | 38.73 | 39.21 | 37.22 | 38.15 | 38.15 | qfq | 6,017,000 | 230,027,024 | -0.91% |
| 2023-11-21 | 37.00 | 39.20 | 36.80 | 38.50 | 38.50 | qfq | 7,768,100 | 297,066,403 | 3.47% |
| 2023-11-20 | 36.10 | 37.77 | 35.56 | 37.21 | 37.21 | qfq | 8,027,000 | 293,031,132 | 3.07% |
| 2023-11-17 | 35.87 | 36.42 | 35.40 | 36.10 | 36.10 | qfq | 4,940,800 | 177,137,080 | 0.03% |
| 2023-11-16 | 35.82 | 36.60 | 35.38 | 36.09 | 36.09 | qfq | 4,994,600 | 179,496,242 | 0.08% |
| 2023-11-15 | 37.30 | 37.38 | 35.00 | 36.06 | 36.06 | qfq | 9,124,900 | 329,819,738 | -3.99% |
| 2023-11-14 | 37.20 | 37.79 | 36.16 | 37.56 | 37.56 | qfq | 6,330,100 | 234,907,065 | 0.83% |
| 2023-11-13 | 39.07 | 39.45 | 37.01 | 37.25 | 37.25 | qfq | 6,977,000 | 262,348,303 | -3.25% |
| 2023-11-10 | 38.51 | 39.49 | 37.68 | 38.50 | 38.50 | qfq | 5,035,388 | 194,955,736 | -1.94% |
| 2023-11-09 | 39.28 | 40.29 | 38.80 | 39.26 | 39.26 | qfq | 5,343,389 | 210,644,887 | -0.61% |
| 2023-11-08 | 39.75 | 39.99 | 38.47 | 39.50 | 39.50 | qfq | 5,474,902 | 214,890,828 | 0.00% |
| 2023-11-07 | 37.78 | 39.84 | 37.37 | 39.50 | 39.50 | qfq | 8,813,300 | 341,903,918 | 5.31% |
| 2023-11-06 | 37.85 | 37.99 | 35.50 | 37.51 | 37.51 | qfq | 7,963,000 | 293,841,260 | 0.03% |
| 2023-11-03 | 35.57 | 38.00 | 35.50 | 37.50 | 37.50 | qfq | 10,297,000 | 378,903,239 | 5.63% |
| 2023-11-02 | 36.55 | 37.08 | 35.35 | 35.50 | 35.50 | qfq | 6,950,300 | 249,792,030 | -2.98% |
| 2023-11-01 | 38.40 | 38.62 | 36.25 | 36.59 | 36.59 | qfq | 9,741,611 | 363,229,422 | -4.96% |
| 2023-10-31 | 38.00 | 40.70 | 36.96 | 38.50 | 38.50 | qfq | 12,607,800 | 493,519,021 | 1.34% |
| 2023-10-30 | 37.90 | 39.36 | 35.80 | 37.99 | 37.99 | qfq | 17,759,800 | 671,769,842 | 0.98% |
| 2023-10-27 | 34.37 | 37.62 | 33.78 | 37.62 | 37.62 | qfq | 10,698,300 | 388,465,411 | 10.00% |
| 2023-10-26 | 34.40 | 35.10 | 32.80 | 34.20 | 34.20 | qfq | 9,750,832 | 334,105,966 | -1.61% |
| 2023-10-25 | 34.51 | 35.18 | 33.90 | 34.76 | 34.76 | qfq | 6,286,700 | 218,756,993 | 1.55% |
| 2023-10-24 | 34.53 | 35.00 | 33.86 | 34.23 | 34.23 | qfq | 6,362,000 | 218,103,133 | -0.73% |
| 2023-10-23 | 34.21 | 36.07 | 33.76 | 34.48 | 34.48 | qfq | 8,984,200 | 314,786,262 | 1.14% |
| 2023-10-20 | 33.40 | 34.48 | 32.00 | 34.09 | 34.09 | qfq | 12,967,300 | 436,726,643 | 2.46% |
| 2023-10-19 | 35.40 | 36.00 | 32.67 | 33.27 | 33.27 | qfq | 17,579,800 | 600,762,174 | -8.35% |
| 2023-10-18 | 35.29 | 36.50 | 34.12 | 36.30 | 36.30 | qfq | 10,767,500 | 380,982,989 | 2.83% |
| 2023-10-17 | 34.08 | 36.08 | 33.20 | 35.30 | 35.30 | qfq | 16,231,700 | 570,642,148 | 5.47% |
| 2023-10-16 | 30.58 | 33.47 | 30.28 | 33.47 | 33.47 | qfq | 14,144,063 | 455,698,320 | 9.99% |
| 2023-10-13 | 31.00 | 31.04 | 29.90 | 30.43 | 30.43 | qfq | 11,250,600 | 341,884,915 | -0.78% |
| 2023-10-12 | 28.55 | 31.44 | 28.10 | 30.67 | 30.67 | qfq | 15,725,900 | 474,356,160 | 7.31% |
| 2023-10-11 | 28.56 | 29.42 | 27.84 | 28.58 | 28.58 | qfq | 10,311,788 | 294,311,628 | 0.14% |
| 2023-10-10 | 27.79 | 28.99 | 26.00 | 28.54 | 28.54 | qfq | 14,940,740 | 417,359,494 | 5.31% |
| 2023-10-09 | 26.20 | 27.10 | 25.44 | 27.10 | 27.10 | qfq | 16,895,827 | 445,505,274 | 9.98% |
| 2023-09-28 | 22.51 | 24.64 | 22.37 | 24.64 | 24.64 | qfq | 13,635,198 | 328,948,645 | 10.00% |
| 2023-09-27 | 21.98 | 22.56 | 21.43 | 22.40 | 22.40 | qfq | 4,822,058 | 106,050,672 | 2.24% |
| 2023-09-26 | 22.50 | 22.98 | 21.43 | 21.91 | 21.91 | qfq | 7,473,146 | 165,197,925 | -1.53% |
| 2023-09-25 | 21.98 | 22.55 | 21.70 | 22.25 | 22.25 | qfq | 5,193,000 | 114,464,847 | 1.83% |
| 2023-09-22 | 22.80 | 22.80 | 21.70 | 21.85 | 21.85 | qfq | 5,559,600 | 123,065,695 | -3.40% |
| 2023-09-21 | 22.65 | 22.74 | 22.29 | 22.62 | 22.62 | qfq | 3,591,100 | 80,936,442 | 0.09% |
| 2023-09-20 | 21.50 | 22.81 | 21.43 | 22.60 | 22.60 | qfq | 7,042,900 | 156,512,842 | 5.12% |
| 2023-09-19 | 21.92 | 22.09 | 21.30 | 21.50 | 21.50 | qfq | 4,890,800 | 105,791,356 | -1.92% |
| 2023-09-18 | 20.70 | 21.92 | 20.61 | 21.92 | 21.92 | qfq | 8,637,500 | 186,555,725 | 5.64% |
| 2023-09-15 | 20.31 | 20.94 | 20.29 | 20.75 | 20.75 | qfq | 4,696,200 | 96,943,834 | 3.03% |
| 2023-09-14 | 20.74 | 20.74 | 20.14 | 20.14 | 20.14 | qfq | 1,934,600 | 39,289,481 | -2.66% |
| 2023-09-13 | 20.49 | 20.80 | 20.16 | 20.69 | 20.69 | qfq | 2,654,100 | 54,407,469 | -0.05% |
| 2023-09-12 | 19.72 | 20.85 | 19.72 | 20.70 | 20.70 | qfq | 4,517,800 | 92,417,868 | 4.12% |
| 2023-09-11 | 20.08 | 20.16 | 19.61 | 19.88 | 19.88 | qfq | 1,956,500 | 38,707,997 | -1.00% |
| 2023-09-08 | 19.60 | 20.25 | 19.37 | 20.08 | 20.08 | qfq | 2,184,500 | 43,299,524 | 1.83% |
| 2023-09-07 | 20.12 | 20.45 | 19.64 | 19.72 | 19.72 | qfq | 2,513,900 | 50,213,758 | -1.99% |
| 2023-09-06 | 19.96 | 20.27 | 19.77 | 20.12 | 20.12 | qfq | 1,466,300 | 29,300,727 | 0.70% |
| 2023-09-05 | 20.12 | 20.19 | 19.75 | 19.98 | 19.98 | qfq | 1,969,800 | 39,135,280 | -0.10% |
| 2023-09-04 | 20.60 | 20.60 | 19.71 | 20.00 | 20.00 | qfq | 4,297,900 | 85,781,594 | -1.72% |
| 2023-09-01 | 20.23 | 20.73 | 20.10 | 20.35 | 20.35 | qfq | 3,239,600 | 66,342,498 | 0.54% |
| 2023-08-31 | 20.02 | 20.88 | 19.80 | 20.24 | 20.24 | qfq | 3,646,187 | 74,376,726 | 1.10% |
| 2023-08-30 | 20.50 | 20.98 | 19.79 | 20.02 | 20.02 | qfq | 3,203,500 | 64,916,741 | -1.81% |
| 2023-08-29 | 18.68 | 20.40 | 18.68 | 20.39 | 20.39 | qfq | 5,000,787 | 98,291,024 | 9.15% |
| 2023-08-28 | 19.97 | 20.27 | 18.41 | 18.68 | 18.68 | qfq | 4,744,100 | 90,940,815 | -3.71% |
| 2023-08-25 | 19.87 | 20.00 | 18.02 | 19.40 | 19.40 | qfq | 6,863,100 | 129,822,561 | -3.10% |
| 2023-08-24 | 20.40 | 20.50 | 19.90 | 20.02 | 20.02 | qfq | 1,372,600 | 27,653,123 | -1.96% |
| 2023-08-23 | 20.57 | 20.77 | 20.08 | 20.42 | 20.42 | qfq | 1,575,700 | 32,097,849 | -0.39% |
| 2023-08-22 | 20.46 | 20.67 | 20.17 | 20.50 | 20.50 | qfq | 1,261,700 | 25,764,576 | 0.20% |
| 2023-08-21 | 20.88 | 20.98 | 20.28 | 20.46 | 20.46 | qfq | 1,961,500 | 40,360,383 | -2.99% |
| 2023-08-18 | 21.00 | 21.10 | 20.70 | 21.09 | 21.09 | qfq | 1,716,100 | 36,007,738 | 0.96% |
| 2023-08-17 | 20.35 | 20.98 | 20.11 | 20.89 | 20.89 | qfq | 1,423,400 | 29,314,107 | 1.70% |
| 2023-08-16 | 20.61 | 20.78 | 20.36 | 20.54 | 20.54 | qfq | 1,209,200 | 24,816,052 | -0.48% |
| 2023-08-15 | 20.53 | 21.19 | 20.50 | 20.64 | 20.64 | qfq | 1,302,100 | 27,009,990 | -0.39% |
| 2023-08-14 | 21.00 | 21.18 | 20.50 | 20.72 | 20.72 | qfq | 2,952,900 | 61,203,934 | -2.63% |
| 2023-08-11 | 21.67 | 21.79 | 21.17 | 21.28 | 21.28 | qfq | 3,019,800 | 64,668,460 | -1.80% |
| 2023-08-10 | 20.30 | 21.71 | 20.16 | 21.67 | 21.67 | qfq | 6,431,000 | 137,326,993 | 5.97% |
| 2023-08-09 | 20.65 | 20.70 | 20.29 | 20.45 | 20.45 | qfq | 1,463,900 | 29,917,076 | -0.97% |
| 2023-08-08 | 20.68 | 20.86 | 20.48 | 20.65 | 20.65 | qfq | 1,287,600 | 26,541,273 | -0.15% |
| 2023-08-07 | 21.23 | 21.28 | 20.67 | 20.68 | 20.68 | qfq | 1,885,700 | 39,422,082 | -2.59% |
| 2023-08-04 | 20.85 | 21.50 | 20.85 | 21.23 | 21.23 | qfq | 2,503,600 | 53,112,909 | 1.58% |
| 2023-08-03 | 20.78 | 21.16 | 20.65 | 20.90 | 20.90 | qfq | 1,710,400 | 35,763,577 | 0.43% |
| 2023-08-02 | 21.54 | 21.54 | 20.80 | 20.81 | 20.81 | qfq | 3,010,200 | 63,371,231 | -3.39% |
| 2023-08-01 | 20.97 | 21.73 | 20.78 | 21.54 | 21.54 | qfq | 4,992,600 | 106,282,697 | 2.72% |
| 2023-07-31 | 20.44 | 21.28 | 19.95 | 20.97 | 20.97 | qfq | 4,422,500 | 91,346,354 | 3.30% |
| 2023-07-28 | 19.72 | 20.40 | 19.55 | 20.30 | 20.30 | qfq | 3,435,600 | 68,693,040 | 2.94% |
| 2023-07-27 | 20.13 | 20.36 | 19.72 | 19.72 | 19.72 | qfq | 2,573,700 | 51,383,931 | -2.52% |
| 2023-07-26 | 20.22 | 20.45 | 20.12 | 20.23 | 20.23 | qfq | 1,055,700 | 21,407,465 | 0.00% |
| 2023-07-25 | 21.00 | 21.01 | 20.11 | 20.23 | 20.23 | qfq | 2,730,900 | 55,760,000 | -2.60% |
| 2023-07-24 | 20.50 | 20.95 | 20.22 | 20.77 | 20.77 | qfq | 2,379,300 | 49,057,240 | 1.47% |
| 2023-07-21 | 19.93 | 20.55 | 19.77 | 20.47 | 20.47 | qfq | 3,527,400 | 71,666,599 | 2.45% |
| 2023-07-20 | 19.74 | 20.50 | 19.54 | 19.98 | 19.98 | qfq | 4,564,200 | 91,737,842 | 1.22% |
| 2023-07-19 | 19.78 | 20.24 | 19.70 | 19.74 | 19.74 | qfq | 2,568,300 | 51,222,884 | -0.15% |
| 2023-07-18 | 20.00 | 20.00 | 19.52 | 19.77 | 19.77 | qfq | 1,226,100 | 24,276,578 | -0.80% |
| 2023-07-17 | 19.99 | 20.23 | 19.70 | 19.93 | 19.93 | qfq | 2,637,800 | 52,484,906 | -0.30% |