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
长源东谷603950.SH
最近收盘价61.902026-07-17
最近交易日2026-07-17
成交量（股）14,503,615
成交额（元）973,345,032
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-22 | cash_dividend | 0.123 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-13 | 2025-02-20 | cash_dividend | 0.093 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 68.62 | 70.90 | 61.80 | 61.90 | 61.90 | qfq | 14,503,615 | 973,345,032 | -8.32% |
| 2026-07-16 | 62.34 | 69.44 | 61.24 | 67.52 | 67.52 | qfq | 12,711,628 | 862,534,511 | 6.95% |
| 2026-07-15 | 67.34 | 68.50 | 62.49 | 63.13 | 63.13 | qfq | 6,298,200 | 407,286,385 | -2.94% |
| 2026-07-14 | 65.64 | 66.35 | 62.13 | 65.04 | 65.04 | qfq | 6,033,080 | 388,996,537 | 1.07% |
| 2026-07-13 | 70.21 | 72.02 | 64.35 | 64.35 | 64.35 | qfq | 8,881,980 | 600,794,148 | -10.00% |
| 2026-07-10 | 78.73 | 82.00 | 71.10 | 71.50 | 71.50 | qfq | 12,896,880 | 973,039,710 | -7.38% |
| 2026-07-09 | 85.61 | 86.88 | 77.07 | 77.20 | 77.20 | qfq | 12,470,345 | 997,894,770 | -9.84% |
| 2026-07-08 | 82.28 | 86.47 | 78.65 | 85.63 | 85.63 | qfq | 11,568,340 | 969,357,173 | 2.54% |
| 2026-07-07 | 89.21 | 90.01 | 80.12 | 83.51 | 83.51 | qfq | 13,432,723 | 1,136,225,538 | -5.60% |
| 2026-07-06 | 86.23 | 92.09 | 85.62 | 88.46 | 88.46 | qfq | 16,397,183 | 1,473,253,208 | 5.66% |
| 2026-07-03 | 81.45 | 86.94 | 79.47 | 83.72 | 83.72 | qfq | 11,255,480 | 940,725,388 | 3.15% |
| 2026-07-02 | 82.79 | 87.88 | 80.93 | 81.16 | 81.16 | qfq | 9,893,485 | 831,613,139 | -7.03% |
| 2026-07-01 | 88.48 | 92.87 | 85.30 | 87.30 | 87.30 | qfq | 18,163,171 | 1,622,846,836 | 3.40% |
| 2026-06-30 | 80.00 | 84.43 | 79.44 | 84.43 | 84.43 | qfq | 4,747,560 | 393,885,278 | 10.01% |
| 2026-06-29 | 74.70 | 76.75 | 71.84 | 76.75 | 76.75 | qfq | 13,953,956 | 1,047,530,944 | 10.00% |
| 2026-06-26 | 74.30 | 75.80 | 68.50 | 69.77 | 69.77 | qfq | 10,961,160 | 776,940,670 | -6.61% |
| 2026-06-25 | 74.02 | 77.50 | 69.60 | 74.71 | 74.71 | qfq | 14,254,680 | 1,050,266,823 | 1.43% |
| 2026-06-24 | 73.49 | 75.30 | 70.53 | 73.66 | 73.66 | qfq | 12,462,140 | 908,615,268 | -2.51% |
| 2026-06-23 | 72.00 | 78.24 | 70.01 | 75.56 | 75.56 | qfq | 14,927,600 | 1,120,797,667 | 4.39% |
| 2026-06-22 | 66.49 | 72.38 | 62.20 | 72.38 | 72.38 | qfq | 19,764,881 | 1,327,189,590 | 10.00% |
| 2026-06-18 | 62.97 | 68.87 | 62.97 | 65.80 | 65.80 | qfq | 15,119,688 | 1,012,172,741 | 5.10% |
| 2026-06-17 | 62.49 | 65.38 | 61.31 | 62.61 | 62.61 | qfq | 6,261,885 | 395,861,539 | 0.19% |
| 2026-06-16 | 65.00 | 65.49 | 61.60 | 62.49 | 62.49 | qfq | 9,623,055 | 607,167,906 | -4.58% |
| 2026-06-15 | 60.16 | 65.49 | 60.16 | 65.49 | 65.49 | qfq | 7,483,540 | 476,194,827 | 9.99% |
| 2026-06-12 | 60.31 | 61.80 | 58.10 | 59.54 | 59.54 | qfq | 5,752,809 | 343,540,735 | 0.69% |
| 2026-06-11 | 59.65 | 60.90 | 58.44 | 59.13 | 59.13 | qfq | 6,206,000 | 368,693,505 | -1.45% |
| 2026-06-10 | 62.54 | 62.85 | 59.11 | 60.00 | 60.00 | qfq | 5,978,300 | 360,490,127 | -5.96% |
| 2026-06-09 | 62.99 | 64.40 | 61.83 | 63.80 | 63.80 | qfq | 4,435,022 | 279,666,718 | 2.75% |
| 2026-06-08 | 61.25 | 65.68 | 61.24 | 62.09 | 62.09 | qfq | 6,058,100 | 381,948,708 | -3.92% |
| 2026-06-05 | 69.00 | 70.04 | 64.62 | 64.62 | 64.62 | qfq | 7,104,922 | 473,280,240 | -7.75% |
| 2026-06-04 | 63.48 | 70.05 | 61.83 | 70.05 | 70.05 | qfq | 9,853,722 | 661,381,415 | 10.00% |
| 2026-06-03 | 65.59 | 69.40 | 62.20 | 63.68 | 63.68 | qfq | 9,864,369 | 638,576,804 | -5.04% |
| 2026-06-02 | 68.45 | 69.88 | 63.88 | 67.06 | 66.93 | qfq | 11,753,463 | 791,739,524 | -3.59% |
| 2026-06-01 | 71.49 | 73.00 | 68.00 | 69.56 | 69.43 | qfq | 6,739,609 | 475,363,893 | -4.70% |
| 2026-05-29 | 75.16 | 77.50 | 72.11 | 72.99 | 72.85 | qfq | 8,912,120 | 668,169,583 | -3.48% |
| 2026-05-28 | 69.48 | 76.05 | 69.15 | 75.62 | 75.47 | qfq | 11,123,336 | 816,286,454 | 9.37% |
| 2026-05-27 | 67.42 | 71.16 | 65.65 | 69.14 | 69.01 | qfq | 6,645,260 | 455,530,950 | 1.04% |
| 2026-05-26 | 68.50 | 68.50 | 63.63 | 68.43 | 68.30 | qfq | 7,296,360 | 482,455,379 | -1.17% |
| 2026-05-25 | 71.52 | 71.80 | 68.17 | 69.24 | 69.11 | qfq | 4,523,520 | 314,327,702 | 0.57% |
| 2026-05-22 | 66.82 | 69.95 | 66.17 | 68.85 | 68.72 | qfq | 6,720,640 | 457,188,291 | 3.86% |
| 2026-05-21 | 70.50 | 71.80 | 66.29 | 66.29 | 66.16 | qfq | 8,074,940 | 562,382,128 | -6.69% |
| 2026-05-20 | 71.31 | 73.70 | 70.00 | 71.04 | 70.90 | qfq | 7,610,640 | 547,565,285 | -1.33% |
| 2026-05-19 | 69.50 | 72.18 | 66.50 | 72.00 | 71.86 | qfq | 8,288,920 | 580,451,419 | 3.75% |
| 2026-05-18 | 69.90 | 71.29 | 68.20 | 69.40 | 69.27 | qfq | 8,926,600 | 621,531,262 | -0.64% |
| 2026-05-15 | 72.42 | 73.92 | 68.00 | 69.85 | 69.71 | qfq | 9,802,676 | 696,395,181 | -4.16% |
| 2026-05-14 | 76.43 | 76.85 | 70.82 | 72.88 | 72.74 | qfq | 11,524,180 | 841,628,471 | -5.14% |
| 2026-05-13 | 75.80 | 77.92 | 71.77 | 76.83 | 76.68 | qfq | 11,163,043 | 834,675,810 | 1.09% |
| 2026-05-12 | 70.05 | 77.06 | 69.27 | 76.00 | 75.85 | qfq | 15,266,799 | 1,138,709,077 | 8.49% |
| 2026-05-11 | 68.50 | 70.86 | 65.11 | 70.05 | 69.91 | qfq | 16,459,950 | 1,115,061,657 | 2.26% |
| 2026-05-08 | 66.20 | 70.00 | 62.05 | 68.50 | 68.37 | qfq | 18,027,496 | 1,187,332,973 | 7.37% |
| 2026-05-07 | 58.31 | 63.80 | 57.02 | 63.80 | 63.68 | qfq | 12,565,811 | 763,144,148 | 10.00% |
| 2026-05-06 | 56.68 | 58.19 | 54.72 | 58.00 | 57.89 | qfq | 10,808,080 | 614,489,310 | 4.22% |
| 2026-04-30 | 56.20 | 58.38 | 55.30 | 55.65 | 55.54 | qfq | 8,747,680 | 492,774,215 | -1.05% |
| 2026-04-29 | 56.60 | 58.00 | 55.80 | 56.24 | 56.13 | qfq | 8,688,742 | 492,334,548 | -1.95% |
| 2026-04-28 | 59.14 | 59.68 | 57.12 | 57.36 | 57.25 | qfq | 6,696,660 | 389,083,798 | -2.78% |
| 2026-04-27 | 60.98 | 62.54 | 58.88 | 59.00 | 58.89 | qfq | 7,966,420 | 476,777,550 | -3.88% |
| 2026-04-24 | 60.92 | 63.39 | 59.71 | 61.38 | 61.26 | qfq | 10,297,594 | 633,230,465 | -3.81% |
| 2026-04-23 | 65.95 | 69.82 | 62.00 | 63.81 | 63.69 | qfq | 13,427,877 | 880,352,315 | 0.54% |
| 2026-04-22 | 59.71 | 63.98 | 57.71 | 63.47 | 63.35 | qfq | 17,045,499 | 1,035,528,067 | 7.21% |
| 2026-04-21 | 58.68 | 60.50 | 58.47 | 59.20 | 59.09 | qfq | 10,010,679 | 595,596,614 | -3.24% |
| 2026-04-20 | 65.19 | 65.40 | 59.10 | 61.18 | 61.06 | qfq | 15,356,293 | 939,035,328 | -6.18% |
| 2026-04-17 | 60.21 | 65.80 | 60.21 | 65.21 | 65.08 | qfq | 22,448,802 | 1,423,054,672 | 5.77% |
| 2026-04-16 | 61.12 | 62.50 | 58.30 | 61.65 | 61.53 | qfq | 24,601,768 | 1,498,531,153 | 3.02% |
| 2026-04-15 | 57.66 | 59.84 | 56.91 | 59.84 | 59.72 | qfq | 10,453,204 | 619,539,134 | 10.00% |
| 2026-04-14 | 55.94 | 56.70 | 48.88 | 54.40 | 54.29 | qfq | 30,586,253 | 1,632,880,229 | 0.17% |
| 2026-04-13 | 52.00 | 54.31 | 50.33 | 54.31 | 54.20 | qfq | 28,149,235 | 1,482,965,069 | 10.01% |
| 2026-04-10 | 49.37 | 49.37 | 49.37 | 49.37 | 49.27 | qfq | 6,489,246 | 320,374,075 | 10.00% |
| 2026-04-09 | 44.88 | 44.88 | 44.88 | 44.88 | 44.79 | qfq | 747,300 | 33,538,824 | 10.00% |
| 2026-04-08 | 40.80 | 40.80 | 40.80 | 40.80 | 40.72 | qfq | 2,635,800 | 107,540,640 | 10.00% |
| 2026-03-23 | 38.30 | 39.67 | 36.58 | 37.09 | 37.02 | qfq | 8,674,200 | 329,923,820 | -7.25% |
| 2026-03-20 | 41.16 | 42.40 | 39.88 | 39.99 | 39.91 | qfq | 7,073,540 | 291,359,448 | -2.84% |
| 2026-03-19 | 42.60 | 43.21 | 40.60 | 41.16 | 41.08 | qfq | 11,819,309 | 492,003,322 | -6.07% |
| 2026-03-18 | 43.20 | 44.27 | 42.01 | 43.82 | 43.74 | qfq | 7,365,660 | 318,428,563 | 1.55% |
| 2026-03-17 | 44.89 | 44.89 | 42.71 | 43.15 | 43.07 | qfq | 5,891,740 | 256,567,745 | -2.15% |
| 2026-03-16 | 45.47 | 45.47 | 43.19 | 44.10 | 44.01 | qfq | 8,574,900 | 379,867,179 | -1.52% |
| 2026-03-13 | 45.83 | 46.50 | 44.51 | 44.78 | 44.69 | qfq | 9,518,780 | 431,309,000 | -2.29% |
| 2026-03-12 | 48.26 | 48.86 | 45.23 | 45.83 | 45.74 | qfq | 13,873,740 | 642,371,423 | -5.51% |
| 2026-03-11 | 51.08 | 51.90 | 48.21 | 48.50 | 48.41 | qfq | 14,374,188 | 708,980,989 | -6.01% |
| 2026-03-10 | 53.60 | 55.49 | 51.00 | 51.60 | 51.50 | qfq | 9,463,542 | 495,177,475 | -3.37% |
| 2026-03-09 | 52.10 | 53.90 | 49.36 | 53.40 | 53.30 | qfq | 14,825,202 | 757,712,982 | -2.63% |
| 2026-03-06 | 51.78 | 57.43 | 50.80 | 54.84 | 54.73 | qfq | 18,233,061 | 996,169,791 | 4.86% |
| 2026-03-05 | 51.04 | 52.30 | 47.12 | 52.30 | 52.20 | qfq | 13,545,079 | 682,894,213 | 5.02% |
| 2026-03-04 | 47.46 | 52.35 | 47.46 | 49.80 | 49.70 | qfq | 14,900,615 | 751,588,120 | -0.52% |
| 2026-03-03 | 50.20 | 53.86 | 49.50 | 50.06 | 49.96 | qfq | 28,595,997 | 1,467,637,854 | 2.25% |
| 2026-03-02 | 47.50 | 48.96 | 44.11 | 48.96 | 48.87 | qfq | 22,981,492 | 1,081,899,449 | 10.00% |
| 2026-02-27 | 42.00 | 44.51 | 42.00 | 44.51 | 44.42 | qfq | 4,992,592 | 220,657,201 | 10.01% |
| 2026-02-26 | 37.00 | 40.46 | 36.15 | 40.46 | 40.38 | qfq | 12,313,760 | 479,771,159 | 10.01% |
| 2026-02-25 | 38.62 | 39.48 | 36.00 | 36.78 | 36.71 | qfq | 13,418,028 | 501,323,219 | -5.16% |
| 2026-02-24 | 39.50 | 40.60 | 38.68 | 38.78 | 38.70 | qfq | 11,132,618 | 439,515,119 | -3.41% |
| 2026-02-13 | 38.97 | 41.29 | 38.28 | 40.15 | 40.07 | qfq | 14,033,537 | 553,880,833 | 1.18% |
| 2026-02-12 | 38.00 | 39.68 | 38.00 | 39.68 | 39.60 | qfq | 11,487,174 | 453,249,256 | 10.01% |
| 2026-02-11 | 34.60 | 37.30 | 34.34 | 36.07 | 36.00 | qfq | 12,404,362 | 447,734,902 | 4.10% |
| 2026-02-10 | 33.18 | 35.00 | 32.99 | 34.65 | 34.58 | qfq | 8,669,700 | 297,144,424 | 3.96% |
| 2026-02-09 | 31.70 | 33.66 | 31.13 | 33.33 | 33.27 | qfq | 6,832,740 | 223,124,029 | 6.93% |
| 2026-02-06 | 31.20 | 31.87 | 30.77 | 31.17 | 31.11 | qfq | 3,315,800 | 103,763,618 | -1.70% |
| 2026-02-05 | 32.67 | 32.78 | 31.68 | 31.71 | 31.65 | qfq | 3,845,800 | 123,070,104 | -3.26% |
| 2026-02-04 | 31.88 | 33.89 | 31.76 | 32.78 | 32.72 | qfq | 10,798,630 | 357,489,421 | 2.53% |
| 2026-02-03 | 30.70 | 32.12 | 30.43 | 31.97 | 31.91 | qfq | 6,627,520 | 209,381,356 | 5.16% |
| 2026-02-02 | 30.50 | 31.50 | 30.05 | 30.40 | 30.34 | qfq | 7,442,300 | 230,095,362 | 1.00% |
| 2026-01-30 | 29.19 | 30.30 | 28.74 | 30.10 | 30.04 | qfq | 5,776,500 | 170,795,628 | 1.62% |
| 2026-01-29 | 31.34 | 31.94 | 29.30 | 29.62 | 29.56 | qfq | 7,082,062 | 216,142,472 | -6.59% |
| 2026-01-28 | 31.78 | 31.85 | 31.17 | 31.71 | 31.65 | qfq | 3,438,400 | 108,147,491 | -0.50% |
| 2026-01-27 | 32.40 | 32.45 | 30.65 | 31.87 | 31.81 | qfq | 4,964,765 | 156,427,918 | -0.03% |
| 2026-01-26 | 33.50 | 33.70 | 31.50 | 31.88 | 31.82 | qfq | 7,753,903 | 249,099,512 | -3.10% |
| 2026-01-23 | 33.10 | 33.54 | 32.36 | 32.90 | 32.84 | qfq | 8,615,660 | 282,579,938 | -2.11% |
| 2026-01-22 | 32.19 | 33.68 | 31.70 | 33.61 | 33.54 | qfq | 10,899,686 | 357,448,646 | 4.12% |
| 2026-01-21 | 30.80 | 33.30 | 30.80 | 32.28 | 32.22 | qfq | 11,001,560 | 355,862,590 | 3.79% |
| 2026-01-20 | 31.68 | 32.68 | 30.84 | 31.10 | 31.04 | qfq | 6,635,560 | 210,046,645 | -1.89% |
| 2026-01-19 | 31.70 | 32.10 | 31.41 | 31.70 | 31.64 | qfq | 4,821,988 | 152,825,849 | -0.69% |
| 2026-01-16 | 31.10 | 31.94 | 30.60 | 31.92 | 31.86 | qfq | 6,488,607 | 203,502,563 | 3.33% |
| 2026-01-15 | 31.20 | 31.89 | 30.46 | 30.89 | 30.83 | qfq | 6,437,547 | 200,231,847 | -0.96% |
| 2026-01-14 | 30.40 | 31.52 | 30.30 | 31.19 | 31.13 | qfq | 7,720,906 | 238,792,083 | 2.06% |
| 2026-01-13 | 31.99 | 32.37 | 30.46 | 30.56 | 30.50 | qfq | 8,641,730 | 268,307,599 | -3.47% |
| 2026-01-12 | 32.37 | 32.37 | 31.46 | 31.66 | 31.60 | qfq | 12,387,016 | 393,800,784 | -2.91% |
| 2026-01-09 | 31.17 | 32.98 | 30.03 | 32.61 | 32.55 | qfq | 20,495,633 | 647,478,051 | 5.02% |
| 2026-01-08 | 28.20 | 31.05 | 28.02 | 31.05 | 30.99 | qfq | 11,909,255 | 352,712,569 | 9.99% |
| 2026-01-07 | 28.99 | 28.99 | 27.87 | 28.23 | 28.18 | qfq | 5,876,800 | 166,788,611 | -2.99% |
| 2026-01-06 | 29.56 | 29.66 | 28.80 | 29.10 | 29.04 | qfq | 4,569,128 | 132,790,369 | -1.59% |
| 2026-01-05 | 29.03 | 29.88 | 28.80 | 29.57 | 29.51 | qfq | 4,132,966 | 122,000,074 | 2.14% |
| 2025-12-31 | 29.31 | 29.31 | 28.62 | 28.95 | 28.89 | qfq | 2,193,820 | 63,320,363 | -0.24% |
| 2025-12-30 | 29.14 | 29.35 | 28.81 | 29.02 | 28.96 | qfq | 2,953,200 | 85,755,289 | -0.38% |
| 2025-12-29 | 29.00 | 29.68 | 29.00 | 29.13 | 29.07 | qfq | 3,113,260 | 91,128,507 | 0.94% |
| 2025-12-26 | 29.79 | 29.90 | 28.75 | 28.86 | 28.80 | qfq | 2,754,380 | 80,202,334 | -3.28% |
| 2025-12-25 | 29.23 | 29.89 | 29.01 | 29.84 | 29.78 | qfq | 2,413,355 | 71,388,582 | 2.97% |
| 2025-12-24 | 29.29 | 29.47 | 28.73 | 28.98 | 28.92 | qfq | 2,498,065 | 72,446,742 | -1.23% |
| 2025-12-23 | 29.53 | 29.98 | 28.90 | 29.34 | 29.28 | qfq | 2,151,500 | 63,156,232 | -0.88% |
| 2025-12-22 | 29.34 | 29.86 | 29.23 | 29.60 | 29.54 | qfq | 3,441,400 | 101,800,525 | 1.58% |
| 2025-12-19 | 28.71 | 29.50 | 28.30 | 29.14 | 29.08 | qfq | 2,846,800 | 83,091,264 | 1.50% |
| 2025-12-18 | 28.16 | 29.26 | 28.08 | 28.71 | 28.65 | qfq | 2,491,400 | 71,627,429 | 0.84% |
| 2025-12-17 | 28.27 | 28.58 | 27.55 | 28.47 | 28.41 | qfq | 2,483,900 | 69,588,638 | 1.28% |
| 2025-12-16 | 28.85 | 29.04 | 27.66 | 28.11 | 28.06 | qfq | 3,342,045 | 93,939,684 | -2.77% |
| 2025-12-15 | 29.14 | 29.68 | 28.84 | 28.91 | 28.85 | qfq | 2,401,073 | 69,938,362 | -1.53% |
| 2025-12-12 | 29.72 | 29.74 | 28.79 | 29.36 | 29.30 | qfq | 3,748,856 | 109,438,503 | -1.44% |
| 2025-12-11 | 30.13 | 30.44 | 29.50 | 29.79 | 29.73 | qfq | 2,683,200 | 79,966,942 | -1.55% |
| 2025-12-10 | 31.17 | 31.33 | 30.20 | 30.26 | 30.20 | qfq | 2,497,300 | 76,403,710 | -2.58% |
| 2025-12-09 | 31.95 | 31.95 | 30.80 | 31.06 | 31.00 | qfq | 3,049,100 | 95,365,848 | -2.91% |
| 2025-12-08 | 30.40 | 32.48 | 30.15 | 31.99 | 31.93 | qfq | 5,522,180 | 173,750,468 | 5.23% |
| 2025-12-05 | 30.24 | 30.44 | 29.36 | 30.40 | 30.34 | qfq | 2,885,180 | 86,648,886 | 1.54% |
| 2025-12-04 | 29.81 | 30.86 | 29.81 | 29.94 | 29.88 | qfq | 2,493,666 | 75,517,657 | 0.27% |
| 2025-12-03 | 31.03 | 31.11 | 29.65 | 29.86 | 29.80 | qfq | 3,242,020 | 97,829,916 | -3.96% |
| 2025-12-02 | 30.28 | 31.20 | 30.03 | 31.09 | 31.03 | qfq | 3,088,100 | 95,009,776 | 1.97% |
| 2025-12-01 | 30.85 | 31.35 | 30.02 | 30.49 | 30.43 | qfq | 2,904,420 | 88,821,834 | -1.36% |
| 2025-11-28 | 30.52 | 31.10 | 30.45 | 30.91 | 30.85 | qfq | 1,457,100 | 44,900,391 | 0.49% |
| 2025-11-27 | 31.20 | 31.45 | 30.71 | 30.76 | 30.70 | qfq | 1,437,900 | 44,600,738 | -1.19% |
| 2025-11-26 | 30.30 | 31.58 | 30.16 | 31.13 | 31.07 | qfq | 3,261,580 | 101,573,221 | 2.60% |
| 2025-11-25 | 30.50 | 31.10 | 29.94 | 30.34 | 30.28 | qfq | 2,513,440 | 77,128,797 | 0.56% |
| 2025-11-24 | 29.65 | 30.77 | 29.30 | 30.17 | 30.11 | qfq | 2,439,200 | 73,327,831 | 1.89% |
| 2025-11-21 | 30.22 | 30.50 | 29.59 | 29.61 | 29.55 | qfq | 1,913,440 | 57,257,917 | -2.44% |
| 2025-11-20 | 31.00 | 31.18 | 30.21 | 30.35 | 30.29 | qfq | 1,836,300 | 55,993,664 | -1.59% |
| 2025-11-19 | 31.95 | 32.01 | 30.60 | 30.84 | 30.78 | qfq | 1,997,400 | 62,121,343 | -3.35% |
| 2025-11-18 | 31.62 | 32.20 | 31.40 | 31.91 | 31.85 | qfq | 3,115,905 | 99,064,971 | 0.92% |
| 2025-11-17 | 31.46 | 32.35 | 31.15 | 31.62 | 31.56 | qfq | 2,462,303 | 78,174,757 | 0.83% |
| 2025-11-14 | 31.23 | 31.86 | 31.00 | 31.36 | 31.30 | qfq | 2,545,880 | 80,080,027 | -0.76% |
| 2025-11-13 | 31.34 | 31.83 | 31.04 | 31.60 | 31.54 | qfq | 2,335,100 | 73,304,292 | 0.83% |
| 2025-11-12 | 32.15 | 32.42 | 30.80 | 31.34 | 31.28 | qfq | 3,794,080 | 119,173,022 | -3.78% |
| 2025-11-11 | 31.18 | 32.96 | 31.18 | 32.57 | 32.51 | qfq | 7,685,221 | 248,599,564 | 4.46% |
| 2025-11-10 | 31.58 | 31.98 | 30.66 | 31.18 | 31.12 | qfq | 3,831,200 | 119,607,797 | -0.80% |
| 2025-11-07 | 33.00 | 33.00 | 31.39 | 31.43 | 31.37 | qfq | 5,159,140 | 164,535,176 | -4.79% |
| 2025-11-06 | 30.65 | 33.14 | 30.51 | 33.01 | 32.95 | qfq | 10,488,522 | 337,557,160 | 8.23% |
| 2025-11-05 | 30.82 | 31.28 | 30.35 | 30.50 | 30.44 | qfq | 4,059,304 | 124,252,053 | -2.59% |
| 2025-11-04 | 32.37 | 32.46 | 30.55 | 31.31 | 31.25 | qfq | 7,247,580 | 226,469,247 | -3.54% |
| 2025-11-03 | 33.09 | 33.52 | 32.11 | 32.46 | 32.40 | qfq | 5,145,200 | 167,388,740 | -1.84% |
| 2025-10-31 | 32.96 | 33.80 | 32.72 | 33.07 | 33.01 | qfq | 4,954,380 | 163,848,411 | 0.18% |
| 2025-10-30 | 34.44 | 34.44 | 32.95 | 33.01 | 32.95 | qfq | 5,926,160 | 198,729,502 | -4.26% |
| 2025-10-29 | 34.60 | 34.88 | 33.53 | 34.48 | 34.41 | qfq | 6,768,228 | 230,962,611 | -1.00% |
| 2025-10-28 | 35.03 | 35.73 | 34.82 | 34.83 | 34.76 | qfq | 3,883,880 | 136,962,854 | 0.00% |
| 2025-10-27 | 35.00 | 35.80 | 34.43 | 34.83 | 34.76 | qfq | 5,322,848 | 186,654,616 | -0.11% |
| 2025-10-24 | 34.42 | 35.12 | 33.90 | 34.87 | 34.80 | qfq | 4,359,600 | 150,855,990 | 2.56% |
| 2025-10-23 | 35.00 | 35.46 | 33.20 | 34.00 | 33.93 | qfq | 6,665,960 | 226,608,579 | -3.63% |
| 2025-10-22 | 37.00 | 37.12 | 35.00 | 35.28 | 35.21 | qfq | 8,503,848 | 302,346,979 | -5.97% |
| 2025-10-21 | 38.98 | 38.98 | 34.89 | 37.52 | 37.45 | qfq | 15,397,281 | 561,883,749 | 3.99% |
| 2025-10-20 | 35.70 | 36.89 | 35.00 | 36.08 | 36.01 | qfq | 6,283,260 | 227,593,383 | 2.85% |
| 2025-10-17 | 37.20 | 37.20 | 34.58 | 35.08 | 35.01 | qfq | 6,199,780 | 220,327,724 | -5.27% |
| 2025-10-16 | 37.51 | 38.40 | 36.90 | 37.03 | 36.96 | qfq | 4,343,940 | 163,173,992 | -2.04% |
| 2025-10-15 | 37.12 | 38.52 | 36.16 | 37.80 | 37.73 | qfq | 6,230,140 | 232,264,625 | 0.11% |
| 2025-10-14 | 38.50 | 40.19 | 37.08 | 37.76 | 37.69 | qfq | 8,016,460 | 310,109,460 | -0.63% |
| 2025-10-13 | 34.50 | 38.08 | 34.26 | 38.00 | 37.93 | qfq | 8,882,240 | 326,631,761 | 3.57% |
| 2025-10-10 | 36.10 | 38.11 | 35.94 | 36.69 | 36.62 | qfq | 7,989,420 | 295,928,035 | 1.89% |
| 2025-10-09 | 37.12 | 37.39 | 35.78 | 36.01 | 35.94 | qfq | 6,298,500 | 228,130,344 | -2.31% |
| 2025-09-30 | 36.75 | 37.18 | 36.04 | 36.86 | 36.79 | qfq | 4,749,860 | 174,369,129 | 0.38% |
| 2025-09-29 | 34.91 | 37.59 | 34.91 | 36.72 | 36.65 | qfq | 4,698,660 | 172,007,968 | 2.86% |
| 2025-09-26 | 36.60 | 37.10 | 35.30 | 35.70 | 35.63 | qfq | 6,551,942 | 237,163,680 | -2.57% |
| 2025-09-25 | 38.50 | 39.06 | 36.12 | 36.64 | 36.57 | qfq | 9,560,020 | 353,764,116 | -4.83% |
| 2025-09-24 | 36.28 | 39.36 | 35.83 | 38.50 | 38.43 | qfq | 10,634,320 | 403,555,012 | 4.56% |
| 2025-09-23 | 36.13 | 37.24 | 35.00 | 36.82 | 36.75 | qfq | 7,170,520 | 257,489,076 | 1.15% |
| 2025-09-22 | 35.50 | 36.50 | 35.04 | 36.40 | 36.33 | qfq | 6,340,880 | 227,689,909 | 2.56% |
| 2025-09-19 | 36.70 | 36.70 | 35.30 | 35.49 | 35.42 | qfq | 6,709,332 | 239,511,936 | -2.58% |
| 2025-09-18 | 37.50 | 38.40 | 35.71 | 36.43 | 36.36 | qfq | 12,494,627 | 460,877,407 | -2.36% |
| 2025-09-17 | 37.40 | 38.43 | 36.04 | 37.31 | 37.24 | qfq | 15,969,100 | 592,971,177 | 0.59% |
| 2025-09-16 | 33.55 | 37.09 | 33.33 | 37.09 | 37.02 | qfq | 8,164,500 | 296,351,959 | 9.99% |
| 2025-09-15 | 34.64 | 34.64 | 33.00 | 33.72 | 33.65 | qfq | 8,043,340 | 268,951,981 | -2.57% |
| 2025-09-12 | 34.05 | 35.20 | 33.80 | 34.61 | 34.54 | qfq | 7,652,280 | 265,590,201 | 1.67% |
| 2025-09-11 | 34.37 | 34.95 | 33.50 | 34.04 | 33.97 | qfq | 9,652,900 | 328,727,531 | -1.76% |
| 2025-09-10 | 32.67 | 35.78 | 32.67 | 34.65 | 34.58 | qfq | 17,538,420 | 606,927,389 | 1.23% |
| 2025-09-09 | 31.76 | 34.23 | 31.76 | 34.23 | 34.16 | qfq | 13,322,920 | 440,214,996 | 9.99% |
| 2025-09-08 | 29.00 | 31.12 | 28.40 | 31.12 | 31.06 | qfq | 12,944,040 | 386,955,500 | 6.47% |
| 2025-09-05 | 28.95 | 29.23 | 28.20 | 29.23 | 29.17 | qfq | 4,982,215 | 143,264,246 | 2.42% |
| 2025-09-04 | 31.10 | 31.44 | 28.00 | 28.54 | 28.48 | qfq | 9,424,100 | 278,140,491 | -7.91% |
| 2025-09-03 | 31.80 | 32.50 | 30.76 | 30.99 | 30.93 | qfq | 9,957,660 | 313,906,057 | -1.27% |
| 2025-09-02 | 31.35 | 31.87 | 29.90 | 31.39 | 31.33 | qfq | 12,956,059 | 399,250,753 | 0.00% |
| 2025-09-01 | 33.75 | 33.75 | 30.50 | 31.39 | 31.33 | qfq | 13,098,266 | 413,686,696 | -6.49% |
| 2025-08-29 | 34.60 | 34.88 | 32.60 | 33.57 | 33.51 | qfq | 11,136,373 | 373,792,645 | 0.21% |
| 2025-08-28 | 33.49 | 34.50 | 32.00 | 33.50 | 33.44 | qfq | 17,319,993 | 576,016,912 | 2.95% |
| 2025-08-27 | 31.84 | 34.57 | 31.84 | 32.54 | 32.48 | qfq | 22,637,015 | 753,781,558 | 3.40% |
| 2025-08-26 | 28.61 | 31.47 | 28.61 | 31.47 | 31.41 | qfq | 20,517,974 | 635,141,773 | 10.00% |
| 2025-08-25 | 28.52 | 29.29 | 28.01 | 28.61 | 28.55 | qfq | 10,883,950 | 310,947,171 | 1.67% |
| 2025-08-22 | 27.95 | 28.49 | 27.70 | 28.14 | 28.09 | qfq | 10,296,855 | 289,115,177 | 0.68% |
| 2025-08-21 | 28.28 | 28.50 | 27.45 | 27.95 | 27.90 | qfq | 9,015,160 | 252,383,234 | -2.17% |
| 2025-08-20 | 27.96 | 28.77 | 27.21 | 28.57 | 28.51 | qfq | 16,647,832 | 464,805,139 | 2.18% |
| 2025-08-19 | 26.84 | 28.94 | 26.71 | 27.96 | 27.91 | qfq | 24,894,509 | 689,761,491 | 4.17% |
| 2025-08-18 | 25.60 | 26.84 | 25.60 | 26.84 | 26.79 | qfq | 8,377,269 | 223,369,382 | 10.00% |
| 2025-08-15 | 24.00 | 24.46 | 23.92 | 24.40 | 24.35 | qfq | 5,388,700 | 130,887,126 | 1.12% |
| 2025-08-14 | 25.35 | 25.44 | 23.90 | 24.13 | 24.08 | qfq | 8,268,520 | 202,383,009 | -4.21% |
| 2025-08-13 | 25.02 | 25.45 | 25.00 | 25.19 | 25.14 | qfq | 6,574,340 | 165,592,346 | -0.71% |
| 2025-08-12 | 24.70 | 25.68 | 24.49 | 25.37 | 25.32 | qfq | 16,140,640 | 402,255,045 | 0.67% |
| 2025-08-11 | 24.69 | 26.11 | 24.69 | 25.20 | 25.15 | qfq | 20,940,520 | 538,254,118 | 6.15% |
| 2025-08-08 | 23.64 | 24.46 | 23.64 | 23.74 | 23.69 | qfq | 6,110,242 | 146,886,394 | 0.47% |
| 2025-08-07 | 24.00 | 24.00 | 23.61 | 23.63 | 23.58 | qfq | 3,448,500 | 81,831,723 | -1.21% |
| 2025-08-06 | 23.70 | 23.98 | 23.62 | 23.92 | 23.87 | qfq | 4,215,140 | 100,455,240 | 0.38% |
| 2025-08-05 | 23.78 | 24.05 | 23.65 | 23.83 | 23.78 | qfq | 4,191,040 | 99,796,435 | 0.93% |
| 2025-08-04 | 22.95 | 23.63 | 22.83 | 23.61 | 23.56 | qfq | 4,110,640 | 95,875,598 | 2.25% |
| 2025-08-01 | 23.23 | 23.60 | 23.05 | 23.09 | 23.05 | qfq | 3,601,700 | 83,680,040 | -1.11% |
| 2025-07-31 | 23.00 | 23.88 | 22.90 | 23.35 | 23.30 | qfq | 6,080,635 | 142,489,091 | 0.73% |
| 2025-07-30 | 23.76 | 23.78 | 22.92 | 23.18 | 23.14 | qfq | 7,739,480 | 179,614,943 | -2.44% |
| 2025-07-29 | 23.92 | 24.02 | 23.50 | 23.76 | 23.71 | qfq | 5,273,340 | 125,141,465 | -0.71% |
| 2025-07-28 | 24.09 | 24.20 | 23.80 | 23.93 | 23.88 | qfq | 4,210,020 | 100,845,421 | -0.17% |
| 2025-07-25 | 24.08 | 24.11 | 23.61 | 23.97 | 23.92 | qfq | 4,902,600 | 116,588,713 | -0.37% |
| 2025-07-24 | 24.28 | 24.50 | 23.97 | 24.06 | 24.01 | qfq | 5,074,800 | 122,456,773 | -0.66% |
| 2025-07-23 | 24.45 | 24.60 | 24.15 | 24.22 | 24.17 | qfq | 4,491,751 | 109,435,379 | -1.62% |
| 2025-07-22 | 25.05 | 25.40 | 24.58 | 24.62 | 24.57 | qfq | 5,601,855 | 139,559,811 | -2.22% |
| 2025-07-21 | 25.03 | 25.35 | 24.47 | 25.18 | 25.13 | qfq | 6,603,440 | 165,334,831 | -0.28% |
| 2025-07-18 | 25.75 | 25.98 | 25.16 | 25.25 | 25.20 | qfq | 8,921,380 | 227,114,135 | -2.96% |
| 2025-07-17 | 26.00 | 26.37 | 25.39 | 26.02 | 25.97 | qfq | 14,836,227 | 384,003,695 | 0.81% |
| 2025-07-16 | 23.80 | 25.81 | 23.73 | 25.81 | 25.76 | qfq | 12,290,646 | 312,036,981 | 10.02% |
| 2025-07-15 | 23.19 | 23.79 | 23.18 | 23.46 | 23.41 | qfq | 5,232,599 | 122,884,486 | 1.34% |
| 2025-07-14 | 23.39 | 23.65 | 23.09 | 23.15 | 23.11 | qfq | 4,064,700 | 94,779,112 | -0.43% |
| 2025-07-11 | 23.93 | 24.05 | 23.08 | 23.25 | 23.20 | qfq | 6,806,980 | 159,855,175 | -0.21% |
| 2025-07-10 | 23.50 | 23.90 | 23.23 | 23.30 | 23.25 | qfq | 2,879,460 | 67,470,331 | -1.27% |
| 2025-07-09 | 24.47 | 24.47 | 23.51 | 23.60 | 23.55 | qfq | 2,699,026 | 64,318,617 | -2.52% |
| 2025-07-08 | 23.99 | 24.42 | 23.70 | 24.21 | 24.16 | qfq | 2,347,200 | 56,817,972 | 0.88% |
| 2025-07-07 | 23.80 | 24.55 | 23.78 | 24.00 | 23.95 | qfq | 3,040,860 | 73,463,095 | 0.76% |
| 2025-07-04 | 24.10 | 24.18 | 23.30 | 23.82 | 23.77 | qfq | 4,042,200 | 95,852,546 | -1.33% |
| 2025-07-03 | 24.00 | 24.39 | 23.90 | 24.14 | 24.09 | qfq | 2,590,180 | 62,471,177 | 0.12% |
| 2025-07-02 | 24.90 | 25.00 | 23.95 | 24.11 | 24.06 | qfq | 3,847,600 | 93,490,146 | -3.17% |
| 2025-07-01 | 25.24 | 25.24 | 24.62 | 24.90 | 24.85 | qfq | 3,042,320 | 75,517,942 | -0.52% |
| 2025-06-30 | 24.43 | 25.45 | 24.25 | 25.03 | 24.98 | qfq | 3,714,800 | 92,653,382 | 2.37% |
| 2025-06-27 | 24.54 | 24.83 | 23.93 | 24.45 | 24.40 | qfq | 3,365,600 | 82,148,107 | 0.62% |
| 2025-06-26 | 24.62 | 24.75 | 24.25 | 24.30 | 24.25 | qfq | 3,656,920 | 89,433,668 | -1.30% |
| 2025-06-25 | 23.79 | 25.16 | 23.79 | 24.62 | 24.57 | qfq | 7,838,880 | 192,918,579 | 4.41% |
| 2025-06-24 | 22.74 | 23.72 | 22.72 | 23.58 | 23.53 | qfq | 5,131,500 | 119,997,207 | 4.11% |
| 2025-06-23 | 22.29 | 22.74 | 22.18 | 22.65 | 22.61 | qfq | 2,870,000 | 64,604,317 | 0.98% |
| 2025-06-20 | 22.62 | 23.21 | 22.41 | 22.43 | 22.39 | qfq | 4,246,600 | 96,736,675 | -2.31% |
| 2025-06-19 | 22.30 | 23.53 | 22.29 | 22.96 | 22.92 | qfq | 7,275,400 | 166,924,624 | 1.95% |
| 2025-06-18 | 22.65 | 22.73 | 21.89 | 22.52 | 22.48 | qfq | 4,486,220 | 99,909,632 | -0.35% |
| 2025-06-17 | 22.39 | 23.05 | 22.10 | 22.60 | 22.56 | qfq | 5,688,760 | 128,605,478 | 1.35% |
| 2025-06-16 | 21.80 | 22.65 | 21.59 | 22.30 | 22.26 | qfq | 6,665,860 | 148,873,236 | 3.19% |
| 2025-06-13 | 22.10 | 22.10 | 21.25 | 21.61 | 21.57 | qfq | 4,895,060 | 105,720,262 | -3.09% |
| 2025-06-12 | 21.98 | 22.60 | 21.40 | 22.30 | 22.26 | qfq | 8,317,320 | 183,483,762 | 2.01% |
| 2025-06-11 | 22.15 | 22.44 | 21.71 | 21.86 | 21.82 | qfq | 5,391,800 | 118,609,245 | -1.22% |
| 2025-06-10 | 22.81 | 22.95 | 21.80 | 22.13 | 22.09 | qfq | 5,282,380 | 117,568,256 | -2.94% |
| 2025-06-09 | 23.29 | 23.60 | 22.60 | 22.80 | 22.76 | qfq | 4,606,800 | 106,007,316 | -2.15% |
| 2025-06-06 | 24.20 | 24.39 | 23.22 | 23.30 | 23.25 | qfq | 4,152,980 | 97,947,917 | -4.70% |
| 2025-06-05 | 22.91 | 24.52 | 22.91 | 24.45 | 24.40 | qfq | 6,489,000 | 155,017,393 | 5.80% |
| 2025-06-04 | 23.40 | 24.09 | 23.02 | 23.11 | 23.07 | qfq | 6,021,880 | 141,292,198 | -1.20% |
| 2025-06-03 | 23.38 | 23.78 | 23.16 | 23.39 | 23.34 | qfq | 2,492,700 | 58,525,200 | -0.85% |
| 2025-05-30 | 23.81 | 24.04 | 23.27 | 23.59 | 23.54 | qfq | 2,656,780 | 62,731,096 | -1.05% |
| 2025-05-29 | 23.22 | 24.14 | 23.15 | 23.84 | 23.79 | qfq | 3,460,000 | 82,438,461 | 2.63% |
| 2025-05-28 | 23.91 | 24.09 | 23.13 | 23.23 | 23.19 | qfq | 3,609,780 | 84,437,201 | -2.80% |
| 2025-05-27 | 24.93 | 24.93 | 23.65 | 23.90 | 23.85 | qfq | 5,047,520 | 121,686,111 | -4.13% |
| 2025-05-26 | 24.52 | 25.28 | 24.36 | 24.93 | 24.88 | qfq | 3,663,505 | 91,175,216 | 0.52% |
| 2025-05-23 | 25.20 | 25.84 | 24.73 | 24.80 | 24.75 | qfq | 3,819,985 | 96,299,063 | -1.55% |
| 2025-05-22 | 25.27 | 25.85 | 25.11 | 25.19 | 25.14 | qfq | 2,362,900 | 59,996,699 | -1.60% |
| 2025-05-21 | 25.28 | 25.77 | 24.81 | 25.60 | 25.43 | qfq | 4,433,820 | 112,081,659 | 1.35% |
| 2025-05-20 | 25.58 | 25.58 | 25.08 | 25.26 | 25.09 | qfq | 3,362,600 | 84,930,004 | -1.33% |
| 2025-05-19 | 25.95 | 26.38 | 25.30 | 25.60 | 25.43 | qfq | 3,417,000 | 87,351,743 | -1.84% |
| 2025-05-16 | 25.81 | 27.20 | 25.80 | 26.08 | 25.90 | qfq | 7,210,069 | 190,776,526 | -0.27% |
| 2025-05-15 | 26.48 | 26.77 | 25.50 | 26.15 | 25.97 | qfq | 5,811,795 | 151,403,268 | -1.40% |
| 2025-05-14 | 27.00 | 28.10 | 26.30 | 26.52 | 26.34 | qfq | 9,007,935 | 244,072,078 | -1.23% |
| 2025-05-13 | 26.02 | 27.18 | 25.73 | 26.85 | 26.67 | qfq | 9,405,655 | 249,981,370 | 3.31% |
| 2025-05-12 | 26.63 | 27.17 | 25.64 | 25.99 | 25.82 | qfq | 6,674,900 | 173,449,684 | -1.55% |
| 2025-05-09 | 26.00 | 26.98 | 25.55 | 26.40 | 26.22 | qfq | 8,912,807 | 234,091,790 | 4.06% |
| 2025-05-08 | 25.03 | 25.65 | 25.03 | 25.37 | 25.20 | qfq | 2,249,440 | 57,217,401 | 0.28% |
| 2025-05-07 | 25.55 | 25.74 | 24.97 | 25.30 | 25.13 | qfq | 3,577,120 | 90,682,659 | -0.78% |
| 2025-05-06 | 25.33 | 25.99 | 24.76 | 25.50 | 25.33 | qfq | 4,953,320 | 125,397,235 | 1.88% |
| 2025-04-30 | 24.60 | 25.33 | 24.03 | 25.03 | 24.86 | qfq | 4,227,380 | 104,774,918 | 2.29% |
| 2025-04-29 | 24.20 | 24.75 | 23.98 | 24.47 | 24.31 | qfq | 4,014,340 | 97,903,766 | -0.16% |
| 2025-04-28 | 24.03 | 24.90 | 23.94 | 24.51 | 24.35 | qfq | 4,976,600 | 122,083,476 | 1.16% |
| 2025-04-25 | 22.52 | 24.65 | 22.52 | 24.23 | 24.07 | qfq | 7,711,200 | 184,439,260 | 6.93% |
| 2025-04-24 | 22.83 | 22.96 | 22.40 | 22.66 | 22.51 | qfq | 3,690,700 | 83,702,410 | -0.92% |
| 2025-04-23 | 22.42 | 23.17 | 22.35 | 22.87 | 22.72 | qfq | 4,412,380 | 100,464,160 | 3.06% |
| 2025-04-22 | 22.50 | 22.88 | 22.16 | 22.19 | 22.04 | qfq | 2,900,980 | 65,058,389 | -1.47% |
| 2025-04-21 | 22.02 | 22.55 | 21.85 | 22.52 | 22.37 | qfq | 4,150,820 | 92,270,565 | 2.36% |
| 2025-04-18 | 22.28 | 22.46 | 21.84 | 22.00 | 21.85 | qfq | 3,122,166 | 68,818,766 | -1.12% |
| 2025-04-17 | 22.70 | 23.05 | 22.18 | 22.25 | 22.10 | qfq | 5,321,321 | 119,860,166 | -2.75% |
| 2025-04-16 | 23.68 | 24.10 | 22.54 | 22.88 | 22.73 | qfq | 4,476,800 | 103,580,348 | -5.10% |
| 2025-04-15 | 23.77 | 24.30 | 23.63 | 24.11 | 23.95 | qfq | 4,859,578 | 116,648,207 | 2.16% |
| 2025-04-14 | 23.29 | 23.70 | 22.83 | 23.60 | 23.44 | qfq | 4,569,378 | 106,785,164 | 3.10% |
| 2025-04-11 | 22.60 | 23.41 | 22.35 | 22.89 | 22.74 | qfq | 4,125,345 | 94,758,740 | 0.79% |
| 2025-04-10 | 22.70 | 23.45 | 22.20 | 22.71 | 22.56 | qfq | 6,370,507 | 145,655,227 | 1.47% |
| 2025-04-09 | 20.50 | 22.64 | 19.87 | 22.38 | 22.23 | qfq | 9,164,155 | 195,006,361 | 5.97% |
| 2025-04-08 | 20.87 | 22.30 | 20.46 | 21.12 | 20.98 | qfq | 12,180,780 | 258,035,364 | -7.08% |
| 2025-04-07 | 22.86 | 23.59 | 22.73 | 22.73 | 22.58 | qfq | 4,525,234 | 103,363,727 | -9.98% |
| 2025-04-03 | 25.77 | 26.46 | 24.76 | 25.25 | 25.08 | qfq | 7,488,520 | 190,497,592 | -4.25% |
| 2025-04-02 | 26.02 | 27.42 | 25.93 | 26.37 | 26.19 | qfq | 6,470,660 | 172,885,318 | 0.34% |
| 2025-04-01 | 25.99 | 26.78 | 25.28 | 26.28 | 26.10 | qfq | 8,760,600 | 228,769,104 | 2.38% |
| 2025-03-31 | 26.26 | 26.40 | 24.55 | 25.67 | 25.50 | qfq | 8,836,840 | 223,060,791 | 0.67% |
| 2025-03-28 | 25.41 | 25.86 | 24.95 | 25.50 | 25.33 | qfq | 6,296,895 | 159,444,092 | -0.35% |
| 2025-03-27 | 25.19 | 26.30 | 24.92 | 25.59 | 25.42 | qfq | 7,726,020 | 198,032,411 | 2.98% |
| 2025-03-26 | 24.03 | 25.99 | 23.81 | 24.85 | 24.68 | qfq | 8,114,722 | 201,866,991 | 3.97% |
| 2025-03-25 | 24.70 | 26.13 | 23.83 | 23.90 | 23.74 | qfq | 7,669,480 | 190,750,319 | -3.40% |
| 2025-03-24 | 24.56 | 25.08 | 24.05 | 24.74 | 24.57 | qfq | 5,452,495 | 134,020,630 | 1.23% |
| 2025-03-21 | 26.00 | 26.33 | 24.43 | 24.44 | 24.28 | qfq | 8,363,315 | 209,102,844 | -8.43% |
| 2025-03-20 | 26.51 | 27.15 | 25.90 | 26.69 | 26.51 | qfq | 5,493,400 | 145,920,839 | -1.59% |
| 2025-03-19 | 27.14 | 27.80 | 26.83 | 27.12 | 26.94 | qfq | 5,860,710 | 159,504,646 | -1.38% |
| 2025-03-18 | 27.97 | 29.15 | 27.20 | 27.50 | 27.32 | qfq | 11,316,313 | 318,788,407 | 0.55% |
| 2025-03-17 | 26.13 | 27.66 | 26.06 | 27.35 | 27.17 | qfq | 9,679,695 | 262,559,041 | 4.67% |
| 2025-03-14 | 25.52 | 26.35 | 24.57 | 26.13 | 25.95 | qfq | 10,627,375 | 270,735,755 | 0.50% |
| 2025-03-13 | 28.49 | 28.49 | 25.64 | 26.00 | 25.83 | qfq | 17,860,500 | 473,202,197 | -8.74% |
| 2025-03-12 | 26.50 | 28.49 | 26.40 | 28.49 | 28.30 | qfq | 6,200,695 | 174,384,999 | 10.00% |
| 2025-03-11 | 25.48 | 27.15 | 25.48 | 25.90 | 25.73 | qfq | 7,274,276 | 189,868,509 | -0.54% |
| 2025-03-10 | 25.86 | 26.88 | 25.78 | 26.04 | 25.87 | qfq | 5,647,580 | 147,771,610 | -1.77% |
| 2025-03-07 | 25.90 | 27.28 | 25.50 | 26.51 | 26.33 | qfq | 9,915,680 | 263,494,053 | 1.57% |
| 2025-03-06 | 25.10 | 26.90 | 24.91 | 26.10 | 25.92 | qfq | 14,276,800 | 370,844,864 | 5.50% |
| 2025-03-05 | 24.33 | 25.41 | 24.18 | 24.74 | 24.57 | qfq | 6,528,738 | 161,497,411 | 1.69% |
| 2025-03-04 | 23.99 | 24.80 | 23.66 | 24.33 | 24.17 | qfq | 5,090,020 | 123,926,391 | 0.16% |
| 2025-03-03 | 24.06 | 25.01 | 23.67 | 24.29 | 24.13 | qfq | 6,682,920 | 162,831,595 | 0.21% |
| 2025-02-28 | 26.13 | 26.24 | 24.10 | 24.24 | 24.08 | qfq | 10,477,210 | 259,294,870 | -7.59% |
| 2025-02-27 | 26.26 | 27.48 | 25.52 | 26.23 | 26.05 | qfq | 17,162,825 | 454,022,275 | -0.98% |
| 2025-02-26 | 28.80 | 29.30 | 26.31 | 26.49 | 26.31 | qfq | 17,254,522 | 477,000,517 | -5.73% |
| 2025-02-25 | 26.18 | 29.20 | 26.18 | 28.10 | 27.91 | qfq | 14,428,317 | 404,967,912 | 1.81% |
| 2025-02-24 | 29.41 | 29.47 | 25.43 | 27.60 | 27.41 | qfq | 19,504,864 | 537,085,240 | 3.02% |
| 2025-02-21 | 25.43 | 26.79 | 25.00 | 26.79 | 26.61 | qfq | 6,916,351 | 182,990,860 | 10.02% |
| 2025-02-20 | 23.40 | 24.50 | 22.68 | 24.35 | 24.19 | qfq | 10,962,422 | 259,228,066 | 5.50% |
| 2025-02-19 | 21.31 | 23.19 | 21.31 | 23.08 | 22.83 | qfq | 9,059,278 | 206,640,121 | 5.92% |
| 2025-02-18 | 21.79 | 22.76 | 21.05 | 21.79 | 21.56 | qfq | 8,727,367 | 192,179,089 | -0.05% |
| 2025-02-17 | 22.00 | 22.26 | 21.04 | 21.80 | 21.57 | qfq | 10,877,740 | 234,407,231 | -0.95% |
| 2025-02-14 | 21.04 | 22.21 | 20.80 | 22.01 | 21.77 | qfq | 13,664,160 | 294,545,796 | 4.02% |
| 2025-02-13 | 21.68 | 22.89 | 20.92 | 21.16 | 20.93 | qfq | 19,334,840 | 423,566,721 | -1.49% |
| 2025-02-12 | 20.17 | 22.43 | 20.08 | 21.48 | 21.25 | qfq | 16,899,158 | 364,535,947 | 5.35% |
| 2025-02-11 | 19.80 | 20.88 | 19.66 | 20.39 | 20.17 | qfq | 7,443,235 | 150,992,237 | 1.95% |
| 2025-02-10 | 19.56 | 20.08 | 19.25 | 20.00 | 19.79 | qfq | 8,521,875 | 167,998,023 | 2.30% |
| 2025-02-07 | 19.14 | 19.96 | 18.93 | 19.55 | 19.34 | qfq | 9,064,640 | 176,274,604 | 1.77% |
| 2025-02-06 | 17.90 | 19.38 | 17.83 | 19.21 | 19.00 | qfq | 8,142,100 | 153,342,811 | 6.54% |
| 2025-02-05 | 18.20 | 18.25 | 17.45 | 18.03 | 17.84 | qfq | 8,357,340 | 149,142,542 | -0.88% |
| 2025-01-27 | 19.46 | 19.46 | 18.03 | 18.19 | 18.00 | qfq | 5,741,840 | 105,896,573 | -6.53% |
| 2025-01-24 | 19.16 | 19.70 | 18.91 | 19.46 | 19.25 | qfq | 6,802,049 | 130,888,506 | 2.15% |
| 2025-01-23 | 19.63 | 20.20 | 18.92 | 19.05 | 18.85 | qfq | 7,962,590 | 155,435,085 | -2.16% |
| 2025-01-22 | 19.87 | 20.94 | 19.37 | 19.47 | 19.26 | qfq | 15,029,520 | 300,479,505 | -2.16% |
| 2025-01-21 | 18.97 | 20.25 | 18.43 | 19.90 | 19.69 | qfq | 18,030,860 | 348,408,343 | 7.22% |
| 2025-01-20 | 18.45 | 19.16 | 18.13 | 18.56 | 18.36 | qfq | 12,394,380 | 231,784,417 | 2.03% |
| 2025-01-17 | 17.74 | 18.31 | 17.18 | 18.19 | 18.00 | qfq | 8,925,560 | 159,485,227 | 2.48% |
| 2025-01-16 | 17.94 | 18.26 | 17.50 | 17.75 | 17.56 | qfq | 7,114,220 | 126,939,877 | -0.45% |
| 2025-01-15 | 18.00 | 18.27 | 17.65 | 17.83 | 17.64 | qfq | 9,568,175 | 171,771,417 | -0.67% |
| 2025-01-14 | 16.50 | 17.95 | 16.21 | 17.95 | 17.76 | qfq | 6,963,095 | 120,907,574 | 9.99% |
| 2025-01-13 | 16.94 | 16.94 | 16.00 | 16.32 | 16.15 | qfq | 7,463,020 | 122,421,658 | -5.66% |
| 2025-01-10 | 17.69 | 17.99 | 17.10 | 17.30 | 17.11 | qfq | 7,170,220 | 125,610,827 | -1.37% |
| 2025-01-09 | 18.00 | 18.29 | 17.51 | 17.54 | 17.35 | qfq | 8,145,975 | 144,978,853 | -2.56% |
| 2025-01-08 | 18.00 | 18.49 | 17.35 | 18.00 | 17.81 | qfq | 13,894,825 | 247,553,754 | -0.83% |
| 2025-01-07 | 16.50 | 18.15 | 16.40 | 18.15 | 17.96 | qfq | 16,684,067 | 293,521,956 | 10.00% |
| 2025-01-06 | 16.00 | 16.70 | 15.51 | 16.50 | 16.32 | qfq | 8,401,340 | 136,730,202 | 5.16% |
| 2025-01-03 | 17.38 | 17.56 | 15.59 | 15.69 | 15.52 | qfq | 8,466,700 | 139,353,937 | -9.20% |
| 2025-01-02 | 17.72 | 17.85 | 17.02 | 17.28 | 17.10 | qfq | 8,440,960 | 146,825,265 | -1.87% |
| 2024-12-31 | 18.58 | 18.85 | 17.57 | 17.61 | 17.42 | qfq | 12,552,035 | 226,797,865 | -5.73% |
| 2024-12-30 | 19.01 | 20.07 | 18.57 | 18.68 | 18.48 | qfq | 24,614,335 | 473,453,275 | -1.06% |
| 2024-12-27 | 17.64 | 18.88 | 17.50 | 18.88 | 18.68 | qfq | 11,159,100 | 208,909,479 | 10.02% |
| 2024-12-26 | 16.30 | 17.56 | 16.26 | 17.16 | 16.98 | qfq | 7,036,600 | 119,509,494 | 5.67% |
| 2024-12-25 | 16.00 | 16.57 | 15.32 | 16.24 | 16.07 | qfq | 7,676,861 | 123,465,532 | 1.56% |
| 2024-12-24 | 15.60 | 16.04 | 15.53 | 15.99 | 15.82 | qfq | 4,680,060 | 73,839,397 | 3.03% |
| 2024-12-23 | 16.40 | 16.60 | 15.50 | 15.52 | 15.35 | qfq | 5,360,960 | 85,151,615 | -5.71% |
| 2024-12-20 | 16.21 | 17.16 | 16.14 | 16.46 | 16.28 | qfq | 4,554,279 | 75,937,101 | 1.23% |
| 2024-12-19 | 16.63 | 16.77 | 15.93 | 16.26 | 16.09 | qfq | 7,254,899 | 117,906,268 | -3.39% |
| 2024-12-18 | 17.47 | 17.70 | 16.75 | 16.83 | 16.65 | qfq | 5,643,565 | 96,277,116 | -2.72% |
| 2024-12-17 | 18.50 | 18.94 | 17.09 | 17.30 | 17.11 | qfq | 11,725,502 | 208,363,437 | -7.14% |
| 2024-12-16 | 17.84 | 18.95 | 17.84 | 18.63 | 18.43 | qfq | 13,185,106 | 244,175,593 | 4.08% |
| 2024-12-13 | 17.53 | 18.50 | 17.27 | 17.90 | 17.71 | qfq | 19,966,158 | 357,594,167 | 0.39% |
| 2024-12-12 | 16.25 | 17.83 | 16.10 | 17.83 | 17.64 | qfq | 21,150,836 | 370,664,848 | 9.99% |
| 2024-12-11 | 16.20 | 16.48 | 16.10 | 16.21 | 16.04 | qfq | 2,556,900 | 41,659,795 | -0.55% |
| 2024-12-10 | 16.51 | 17.01 | 16.21 | 16.30 | 16.13 | qfq | 4,255,302 | 70,525,966 | 0.37% |
| 2024-12-09 | 16.15 | 16.35 | 15.98 | 16.24 | 16.07 | qfq | 2,997,600 | 48,465,011 | 0.81% |
| 2024-12-06 | 16.31 | 16.49 | 15.84 | 16.11 | 15.94 | qfq | 3,489,460 | 56,114,350 | -1.17% |
| 2024-12-05 | 15.79 | 16.50 | 15.79 | 16.30 | 16.13 | qfq | 3,906,400 | 63,565,520 | 2.64% |
| 2024-12-04 | 16.54 | 16.75 | 15.78 | 15.88 | 15.71 | qfq | 5,000,040 | 80,661,617 | -4.05% |
| 2024-12-03 | 16.52 | 16.65 | 15.99 | 16.55 | 16.37 | qfq | 7,476,800 | 122,280,605 | 0.30% |
| 2024-12-02 | 16.60 | 17.06 | 16.36 | 16.50 | 16.32 | qfq | 5,402,800 | 89,841,515 | -0.78% |
| 2024-11-29 | 16.32 | 17.00 | 15.91 | 16.63 | 16.45 | qfq | 6,317,420 | 104,470,466 | 2.21% |
| 2024-11-28 | 16.00 | 17.00 | 15.99 | 16.27 | 16.10 | qfq | 6,120,391 | 100,970,435 | 0.74% |
| 2024-11-27 | 15.77 | 16.20 | 15.28 | 16.15 | 15.98 | qfq | 5,991,120 | 94,597,620 | 2.60% |
| 2024-11-26 | 16.20 | 16.29 | 15.72 | 15.74 | 15.57 | qfq | 6,488,408 | 103,541,342 | -3.61% |
| 2024-11-25 | 16.10 | 16.69 | 15.88 | 16.33 | 16.16 | qfq | 9,963,780 | 161,566,184 | 2.32% |
| 2024-11-22 | 15.72 | 16.75 | 15.30 | 15.96 | 15.79 | qfq | 15,524,994 | 250,656,806 | 1.92% |
| 2024-11-21 | 14.65 | 16.10 | 14.62 | 15.66 | 15.49 | qfq | 13,455,107 | 209,890,529 | 6.03% |
| 2024-11-20 | 14.40 | 14.79 | 14.15 | 14.77 | 14.61 | qfq | 4,803,520 | 69,564,621 | 3.21% |
| 2024-11-19 | 14.12 | 14.31 | 13.82 | 14.31 | 14.16 | qfq | 2,651,400 | 37,346,847 | 2.36% |
| 2024-11-18 | 14.10 | 14.20 | 13.63 | 13.98 | 13.83 | qfq | 3,459,540 | 48,223,128 | -0.85% |
| 2024-11-15 | 14.60 | 14.73 | 14.06 | 14.10 | 13.95 | qfq | 3,546,540 | 51,104,536 | -2.35% |
| 2024-11-14 | 15.08 | 15.14 | 14.41 | 14.44 | 14.29 | qfq | 4,419,240 | 65,025,126 | -4.24% |
| 2024-11-13 | 15.33 | 15.37 | 14.70 | 15.08 | 14.92 | qfq | 3,965,711 | 59,498,756 | -1.89% |
| 2024-11-12 | 15.54 | 15.82 | 15.18 | 15.37 | 15.21 | qfq | 4,445,020 | 68,910,205 | -2.72% |
| 2024-11-11 | 15.07 | 16.25 | 15.00 | 15.80 | 15.63 | qfq | 8,057,247 | 127,299,295 | 4.08% |
| 2024-11-08 | 15.08 | 15.54 | 14.94 | 15.18 | 15.02 | qfq | 7,460,674 | 113,733,757 | 1.88% |
| 2024-11-07 | 14.60 | 14.92 | 14.48 | 14.90 | 14.74 | qfq | 6,169,760 | 90,550,972 | 0.07% |
| 2024-11-06 | 14.89 | 15.30 | 14.74 | 14.89 | 14.73 | qfq | 9,096,242 | 136,819,866 | 1.15% |
| 2024-11-05 | 14.66 | 14.86 | 14.63 | 14.72 | 14.56 | qfq | 6,398,302 | 94,199,087 | 0.00% |
| 2024-11-04 | 14.58 | 14.86 | 14.41 | 14.72 | 14.56 | qfq | 4,070,274 | 59,798,514 | 1.59% |
| 2024-11-01 | 15.30 | 15.43 | 14.28 | 14.49 | 14.33 | qfq | 8,878,740 | 130,772,102 | -6.82% |
| 2024-10-31 | 14.70 | 15.68 | 14.70 | 15.55 | 15.38 | qfq | 13,543,571 | 208,239,944 | 6.87% |
| 2024-10-30 | 13.97 | 14.66 | 13.95 | 14.55 | 14.39 | qfq | 8,358,371 | 120,632,036 | 3.56% |
| 2024-10-29 | 14.56 | 14.86 | 14.00 | 14.05 | 13.90 | qfq | 5,259,660 | 75,069,435 | -3.96% |
| 2024-10-28 | 14.20 | 15.04 | 14.09 | 14.63 | 14.47 | qfq | 8,317,471 | 121,305,988 | 4.20% |
| 2024-10-25 | 14.08 | 14.48 | 14.00 | 14.04 | 13.89 | qfq | 5,858,740 | 82,881,557 | -0.07% |
| 2024-10-24 | 14.23 | 14.43 | 13.90 | 14.05 | 13.90 | qfq | 3,554,393 | 49,954,103 | -1.20% |
| 2024-10-23 | 14.10 | 14.40 | 13.82 | 14.22 | 14.07 | qfq | 6,878,293 | 97,640,838 | 0.99% |
| 2024-10-22 | 14.05 | 14.60 | 13.70 | 14.08 | 13.93 | qfq | 9,473,470 | 134,551,296 | 3.00% |
| 2024-10-21 | 13.50 | 13.80 | 13.49 | 13.67 | 13.52 | qfq | 4,196,080 | 57,178,831 | 1.33% |
| 2024-10-18 | 13.09 | 13.71 | 13.09 | 13.49 | 13.35 | qfq | 3,864,587 | 51,855,000 | 1.97% |
| 2024-10-17 | 13.32 | 13.51 | 13.21 | 13.23 | 13.09 | qfq | 2,014,068 | 26,892,722 | -0.68% |
| 2024-10-16 | 13.12 | 13.41 | 13.01 | 13.32 | 13.18 | qfq | 2,512,360 | 33,370,495 | 0.83% |
| 2024-10-15 | 13.45 | 13.48 | 13.18 | 13.21 | 13.07 | qfq | 2,395,280 | 31,898,970 | -1.71% |
| 2024-10-14 | 13.20 | 13.51 | 12.95 | 13.44 | 13.30 | qfq | 3,109,672 | 41,334,540 | 2.91% |
| 2024-10-11 | 13.72 | 13.98 | 12.88 | 13.06 | 12.92 | qfq | 3,551,700 | 46,932,561 | -4.81% |
| 2024-10-10 | 13.50 | 14.21 | 13.48 | 13.72 | 13.57 | qfq | 5,053,912 | 69,856,936 | 1.63% |
| 2024-10-09 | 14.16 | 14.17 | 13.08 | 13.50 | 13.36 | qfq | 8,046,800 | 110,602,088 | -6.57% |
| 2024-10-08 | 15.00 | 15.09 | 13.62 | 14.45 | 14.30 | qfq | 11,130,638 | 159,230,623 | 5.32% |
| 2024-09-30 | 13.05 | 13.88 | 12.85 | 13.72 | 13.57 | qfq | 8,993,400 | 120,564,607 | 8.12% |
| 2024-09-27 | 12.17 | 12.92 | 12.17 | 12.69 | 12.55 | qfq | 2,598,860 | 32,392,457 | 4.88% |
| 2024-09-26 | 11.75 | 12.12 | 11.68 | 12.10 | 11.97 | qfq | 2,753,040 | 32,880,536 | 2.98% |
| 2024-09-25 | 11.70 | 12.05 | 11.69 | 11.75 | 11.62 | qfq | 2,828,240 | 33,584,394 | 0.86% |
| 2024-09-24 | 11.26 | 11.70 | 11.21 | 11.65 | 11.53 | qfq | 2,644,540 | 30,461,799 | 4.30% |
| 2024-09-23 | 11.26 | 11.30 | 11.04 | 11.17 | 11.05 | qfq | 1,102,420 | 12,345,780 | -0.71% |
| 2024-09-20 | 11.41 | 11.43 | 11.20 | 11.25 | 11.13 | qfq | 1,053,958 | 11,882,672 | -1.06% |
| 2024-09-19 | 11.14 | 11.43 | 11.12 | 11.37 | 11.25 | qfq | 1,359,380 | 15,374,196 | 2.06% |
| 2024-09-18 | 11.10 | 11.25 | 10.94 | 11.14 | 11.02 | qfq | 1,415,340 | 15,632,983 | 0.54% |
| 2024-09-13 | 11.29 | 11.36 | 11.08 | 11.08 | 10.96 | qfq | 1,344,497 | 15,029,995 | -1.86% |
| 2024-09-12 | 11.37 | 11.57 | 11.29 | 11.29 | 11.17 | qfq | 1,115,079 | 12,753,176 | -0.96% |
| 2024-09-11 | 11.59 | 11.61 | 11.35 | 11.40 | 11.28 | qfq | 1,175,179 | 13,467,781 | -1.72% |
| 2024-09-10 | 11.50 | 11.63 | 11.36 | 11.60 | 11.48 | qfq | 1,478,900 | 17,012,422 | 0.87% |
| 2024-09-09 | 11.48 | 11.65 | 11.36 | 11.50 | 11.38 | qfq | 1,599,700 | 18,381,667 | -0.86% |
| 2024-09-06 | 11.74 | 11.89 | 11.60 | 11.60 | 11.48 | qfq | 1,695,900 | 19,907,187 | -1.11% |
| 2024-09-05 | 11.63 | 11.81 | 11.61 | 11.73 | 11.60 | qfq | 1,252,720 | 14,712,365 | 0.69% |
| 2024-09-04 | 11.62 | 11.86 | 11.54 | 11.65 | 11.53 | qfq | 1,331,240 | 15,592,076 | -0.34% |
| 2024-09-03 | 11.65 | 11.79 | 11.59 | 11.69 | 11.56 | qfq | 1,245,200 | 14,538,018 | 0.69% |
| 2024-09-02 | 11.83 | 11.96 | 11.58 | 11.61 | 11.49 | qfq | 1,848,900 | 21,805,093 | -1.94% |
| 2024-08-30 | 11.71 | 12.05 | 11.65 | 11.84 | 11.71 | qfq | 2,350,060 | 27,919,525 | 1.11% |
| 2024-08-29 | 11.29 | 11.74 | 11.29 | 11.71 | 11.58 | qfq | 1,627,140 | 18,855,704 | 2.27% |
| 2024-08-28 | 11.31 | 11.63 | 11.25 | 11.45 | 11.33 | qfq | 1,397,700 | 16,013,272 | 0.09% |
| 2024-08-27 | 11.84 | 11.84 | 11.43 | 11.44 | 11.32 | qfq | 1,788,500 | 20,648,163 | -3.46% |
| 2024-08-26 | 11.67 | 12.23 | 11.46 | 11.85 | 11.72 | qfq | 2,960,700 | 35,088,919 | 3.31% |
| 2024-08-23 | 11.54 | 11.83 | 11.31 | 11.47 | 11.35 | qfq | 1,782,680 | 20,458,732 | -0.69% |
| 2024-08-22 | 11.80 | 11.99 | 11.51 | 11.55 | 11.43 | qfq | 1,626,580 | 18,955,031 | -2.12% |
| 2024-08-21 | 11.97 | 11.97 | 11.80 | 11.80 | 11.67 | qfq | 1,040,100 | 12,337,697 | -1.01% |
| 2024-08-20 | 12.21 | 12.30 | 11.88 | 11.92 | 11.79 | qfq | 2,077,040 | 24,883,132 | -2.61% |
| 2024-08-19 | 12.49 | 12.60 | 12.22 | 12.24 | 12.11 | qfq | 1,851,940 | 22,931,634 | -1.92% |
| 2024-08-16 | 12.76 | 12.77 | 12.48 | 12.48 | 12.35 | qfq | 1,855,300 | 23,433,146 | -2.12% |
| 2024-08-15 | 12.59 | 12.87 | 12.25 | 12.75 | 12.61 | qfq | 3,772,220 | 47,584,293 | 0.95% |
| 2024-08-14 | 12.71 | 12.96 | 12.61 | 12.63 | 12.49 | qfq | 1,748,320 | 22,313,141 | -0.24% |
| 2024-08-13 | 12.60 | 12.71 | 12.51 | 12.66 | 12.52 | qfq | 1,492,160 | 18,807,537 | 0.32% |
| 2024-08-12 | 12.93 | 12.96 | 12.55 | 12.62 | 12.48 | qfq | 2,026,700 | 25,743,519 | -2.40% |
| 2024-08-09 | 12.80 | 13.24 | 12.80 | 12.93 | 12.79 | qfq | 2,653,900 | 34,487,194 | 0.70% |
| 2024-08-08 | 12.81 | 12.92 | 12.42 | 12.84 | 12.70 | qfq | 2,729,700 | 34,574,119 | 0.31% |
| 2024-08-07 | 12.70 | 12.98 | 12.70 | 12.80 | 12.66 | qfq | 2,415,440 | 31,113,046 | -0.08% |
| 2024-08-06 | 12.80 | 13.10 | 12.60 | 12.81 | 12.67 | qfq | 4,227,000 | 53,945,314 | 1.03% |
| 2024-08-05 | 13.19 | 13.51 | 12.65 | 12.68 | 12.54 | qfq | 6,998,220 | 91,705,233 | -4.80% |
| 2024-08-02 | 13.15 | 13.80 | 13.10 | 13.32 | 13.18 | qfq | 8,672,360 | 116,295,324 | 0.00% |
| 2024-08-01 | 12.75 | 13.50 | 12.75 | 13.32 | 13.18 | qfq | 8,082,049 | 106,911,538 | 4.55% |
| 2024-07-31 | 12.04 | 12.76 | 12.00 | 12.74 | 12.60 | qfq | 5,457,454 | 67,661,830 | 4.86% |
| 2024-07-30 | 12.00 | 12.43 | 11.88 | 12.15 | 12.02 | qfq | 6,473,194 | 79,488,422 | 1.17% |
| 2024-07-29 | 11.65 | 12.23 | 11.51 | 12.01 | 11.88 | qfq | 5,038,080 | 60,170,607 | 3.45% |
| 2024-07-26 | 11.49 | 11.65 | 11.39 | 11.61 | 11.49 | qfq | 2,249,100 | 26,018,617 | 2.11% |
| 2024-07-25 | 11.01 | 11.55 | 10.95 | 11.37 | 11.25 | qfq | 2,352,380 | 26,624,156 | 1.97% |
| 2024-07-24 | 11.48 | 11.61 | 11.12 | 11.15 | 11.03 | qfq | 3,076,320 | 34,852,100 | -3.21% |
| 2024-07-23 | 11.96 | 11.96 | 11.51 | 11.52 | 11.40 | qfq | 1,807,900 | 21,144,009 | -2.29% |
| 2024-07-22 | 11.60 | 11.90 | 11.55 | 11.79 | 11.66 | qfq | 2,204,020 | 25,934,834 | 1.11% |
| 2024-07-19 | 11.48 | 11.78 | 11.36 | 11.66 | 11.54 | qfq | 2,397,260 | 27,951,261 | 0.69% |
| 2024-07-18 | 11.80 | 11.80 | 11.32 | 11.58 | 11.46 | qfq | 3,842,720 | 44,212,678 | -2.53% |
| 2024-07-17 | 12.16 | 12.25 | 11.87 | 11.88 | 11.75 | qfq | 2,542,900 | 30,415,919 | -2.78% |
| 2024-07-16 | 12.06 | 12.33 | 12.03 | 12.22 | 12.09 | qfq | 2,059,300 | 25,017,716 | 0.41% |
| 2024-07-15 | 12.56 | 12.56 | 12.14 | 12.17 | 12.04 | qfq | 2,788,820 | 34,278,153 | -3.11% |
| 2024-07-12 | 12.49 | 12.67 | 12.41 | 12.56 | 12.43 | qfq | 3,012,000 | 37,839,788 | -0.08% |
| 2024-07-11 | 12.22 | 12.98 | 12.22 | 12.57 | 12.44 | qfq | 5,904,360 | 74,550,093 | 4.49% |
| 2024-07-10 | 12.23 | 12.47 | 12.02 | 12.03 | 11.90 | qfq | 3,884,020 | 47,517,369 | -2.04% |
| 2024-07-09 | 12.13 | 12.39 | 11.69 | 12.28 | 12.15 | qfq | 5,923,840 | 71,526,149 | 1.66% |
| 2024-07-08 | 12.61 | 12.61 | 12.05 | 12.08 | 11.95 | qfq | 3,304,020 | 40,339,193 | -4.20% |
| 2024-07-05 | 12.70 | 12.74 | 12.35 | 12.61 | 12.48 | qfq | 2,765,220 | 34,597,433 | -1.02% |
| 2024-07-04 | 13.04 | 13.12 | 12.63 | 12.74 | 12.60 | qfq | 3,307,600 | 42,475,805 | -1.92% |
| 2024-07-03 | 13.26 | 13.36 | 12.94 | 12.99 | 12.85 | qfq | 3,039,120 | 39,736,612 | -2.11% |
| 2024-07-02 | 13.60 | 13.61 | 13.26 | 13.27 | 13.13 | qfq | 3,100,540 | 41,510,577 | -1.70% |
| 2024-07-01 | 13.48 | 13.60 | 13.23 | 13.50 | 13.36 | qfq | 4,132,840 | 55,424,379 | 0.15% |
| 2024-06-28 | 12.75 | 13.87 | 12.70 | 13.48 | 13.34 | qfq | 9,614,380 | 128,467,701 | 6.23% |
| 2024-06-27 | 13.01 | 13.03 | 12.64 | 12.69 | 12.55 | qfq | 4,108,940 | 52,704,674 | -2.83% |
| 2024-06-26 | 12.19 | 13.13 | 12.10 | 13.06 | 12.92 | qfq | 7,568,980 | 97,033,813 | 6.09% |
| 2024-06-25 | 12.27 | 12.33 | 12.01 | 12.31 | 12.18 | qfq | 3,545,000 | 43,174,829 | 1.74% |
| 2024-06-24 | 12.51 | 12.58 | 12.02 | 12.10 | 11.97 | qfq | 4,906,880 | 60,178,322 | -4.95% |
| 2024-06-21 | 12.69 | 12.84 | 12.50 | 12.73 | 12.59 | qfq | 3,993,820 | 50,601,947 | -0.08% |
| 2024-06-20 | 13.44 | 13.45 | 12.70 | 12.74 | 12.60 | qfq | 7,380,900 | 96,061,985 | -5.56% |
| 2024-06-19 | 13.62 | 13.91 | 13.48 | 13.49 | 13.35 | qfq | 7,339,739 | 100,472,811 | -1.03% |
| 2024-06-18 | 13.23 | 13.67 | 13.05 | 13.63 | 13.48 | qfq | 5,833,540 | 78,744,868 | 3.49% |
| 2024-06-17 | 13.31 | 13.43 | 13.12 | 13.17 | 13.03 | qfq | 4,176,800 | 55,280,338 | -1.27% |
| 2024-06-14 | 13.48 | 13.51 | 13.28 | 13.34 | 13.20 | qfq | 3,475,100 | 46,381,753 | -1.69% |
| 2024-06-13 | 13.51 | 13.73 | 13.42 | 13.57 | 13.42 | qfq | 3,972,486 | 53,968,371 | -0.29% |
| 2024-06-12 | 13.38 | 13.77 | 13.30 | 13.61 | 13.46 | qfq | 4,579,786 | 62,343,293 | 1.04% |
| 2024-06-11 | 13.24 | 13.52 | 12.83 | 13.47 | 13.33 | qfq | 5,070,940 | 67,047,948 | 0.45% |
| 2024-06-07 | 13.27 | 13.45 | 12.87 | 13.41 | 13.27 | qfq | 7,024,240 | 92,363,779 | 1.06% |
| 2024-06-06 | 14.15 | 14.20 | 13.15 | 13.27 | 13.13 | qfq | 9,799,114 | 131,806,348 | -6.55% |
| 2024-06-05 | 14.98 | 15.05 | 14.18 | 14.20 | 14.05 | qfq | 5,728,878 | 83,327,896 | -4.70% |
| 2024-06-04 | 14.52 | 14.94 | 14.15 | 14.90 | 14.74 | qfq | 6,335,380 | 93,094,359 | 2.05% |
| 2024-06-03 | 14.71 | 15.02 | 14.43 | 14.60 | 14.44 | qfq | 6,166,620 | 90,719,174 | -1.75% |
| 2024-05-31 | 15.07 | 15.40 | 14.84 | 14.86 | 14.70 | qfq | 7,281,180 | 109,507,988 | -1.46% |
| 2024-05-30 | 15.31 | 15.88 | 15.01 | 15.08 | 14.92 | qfq | 10,556,574 | 162,676,424 | -1.89% |
| 2024-05-29 | 14.78 | 15.48 | 14.58 | 15.37 | 15.21 | qfq | 10,818,538 | 161,877,786 | 1.79% |
| 2024-05-28 | 14.83 | 15.22 | 14.58 | 15.10 | 14.94 | qfq | 10,763,080 | 161,168,425 | 1.48% |
| 2024-05-27 | 15.23 | 15.32 | 14.37 | 14.88 | 14.72 | qfq | 10,486,680 | 154,152,396 | -2.30% |
| 2024-05-24 | 16.36 | 16.47 | 15.21 | 15.23 | 15.07 | qfq | 16,796,240 | 262,290,233 | -6.96% |
| 2024-05-23 | 17.04 | 17.26 | 16.26 | 16.37 | 16.19 | qfq | 19,809,220 | 330,268,034 | -5.27% |
| 2024-05-22 | 17.00 | 17.30 | 16.67 | 17.28 | 17.10 | qfq | 26,590,587 | 454,186,231 | 2.92% |
| 2024-05-21 | 16.23 | 16.99 | 16.12 | 16.79 | 16.61 | qfq | 19,534,573 | 324,685,867 | -2.33% |
| 2024-05-20 | 16.50 | 17.60 | 16.50 | 17.19 | 17.01 | qfq | 41,433,007 | 704,068,252 | 0.94% |
| 2024-05-17 | 16.86 | 17.03 | 16.03 | 17.03 | 16.85 | qfq | 37,624,060 | 632,245,229 | 10.01% |
| 2024-05-16 | 14.28 | 15.48 | 14.18 | 15.48 | 15.31 | qfq | 9,504,746 | 144,814,411 | 10.02% |
| 2024-05-15 | 13.95 | 14.39 | 13.90 | 14.07 | 13.92 | qfq | 3,615,540 | 51,372,355 | -0.07% |
| 2024-05-14 | 13.95 | 14.15 | 13.90 | 14.08 | 13.93 | qfq | 3,236,126 | 45,518,013 | 0.93% |
| 2024-05-13 | 14.28 | 14.34 | 13.87 | 13.95 | 13.80 | qfq | 4,648,480 | 65,135,882 | -3.66% |
| 2024-05-10 | 15.20 | 15.21 | 14.45 | 14.48 | 14.32 | qfq | 6,475,620 | 94,863,862 | -4.67% |
| 2024-05-09 | 15.32 | 15.49 | 15.11 | 15.19 | 15.03 | qfq | 5,632,920 | 85,831,439 | 0.00% |
| 2024-05-08 | 15.55 | 15.70 | 15.11 | 15.19 | 15.03 | qfq | 5,412,360 | 83,042,519 | -2.88% |
| 2024-05-07 | 15.51 | 15.84 | 15.18 | 15.64 | 15.47 | qfq | 8,216,220 | 127,731,467 | 1.96% |
| 2024-05-06 | 15.16 | 15.55 | 15.07 | 15.34 | 15.18 | qfq | 7,916,260 | 121,580,087 | 1.93% |
| 2024-04-30 | 15.62 | 15.84 | 15.03 | 15.05 | 14.89 | qfq | 12,530,700 | 191,102,148 | -5.64% |
| 2024-04-29 | 15.91 | 16.02 | 15.54 | 15.95 | 15.78 | qfq | 9,829,440 | 155,664,677 | 0.13% |
| 2024-04-26 | 15.68 | 16.25 | 15.63 | 15.93 | 15.76 | qfq | 12,030,800 | 193,122,476 | 1.14% |
| 2024-04-25 | 15.90 | 16.07 | 15.61 | 15.75 | 15.58 | qfq | 10,396,100 | 164,400,229 | 0.06% |
| 2024-04-24 | 14.91 | 15.86 | 14.84 | 15.74 | 15.57 | qfq | 10,137,861 | 158,380,184 | 4.86% |
| 2024-04-23 | 15.05 | 15.45 | 14.98 | 15.01 | 14.85 | qfq | 6,910,840 | 104,878,143 | 0.20% |
| 2024-04-22 | 15.48 | 15.54 | 14.79 | 14.98 | 14.82 | qfq | 10,375,440 | 155,299,607 | -4.83% |
| 2024-04-19 | 15.11 | 15.82 | 15.03 | 15.74 | 15.57 | qfq | 13,386,554 | 208,090,597 | 2.88% |
| 2024-04-18 | 14.95 | 15.76 | 14.81 | 15.30 | 15.14 | qfq | 16,407,865 | 249,709,171 | 4.37% |
| 2024-04-17 | 13.60 | 14.66 | 13.50 | 14.66 | 14.50 | qfq | 11,810,158 | 170,710,913 | 9.98% |
| 2024-04-16 | 14.57 | 14.80 | 13.33 | 13.33 | 13.19 | qfq | 9,936,475 | 136,694,121 | -9.99% |
| 2024-04-15 | 15.07 | 15.47 | 14.29 | 14.81 | 14.65 | qfq | 7,748,001 | 115,322,310 | -2.12% |
| 2024-04-12 | 15.65 | 15.74 | 15.12 | 15.13 | 14.97 | qfq | 6,593,940 | 101,525,485 | -3.01% |
| 2024-04-11 | 15.81 | 15.94 | 15.45 | 15.60 | 15.43 | qfq | 8,625,674 | 135,696,122 | -4.65% |
| 2024-04-10 | 15.86 | 16.50 | 15.18 | 16.36 | 16.18 | qfq | 13,259,800 | 210,084,097 | 2.89% |
| 2024-04-09 | 16.14 | 16.38 | 15.82 | 15.90 | 15.73 | qfq | 10,985,543 | 176,515,162 | -1.55% |
| 2024-04-08 | 17.50 | 17.86 | 16.05 | 16.15 | 15.98 | qfq | 19,627,995 | 331,864,778 | -9.01% |
| 2024-04-03 | 18.99 | 19.20 | 17.41 | 17.75 | 17.56 | qfq | 28,223,894 | 517,790,696 | -5.99% |
| 2024-04-02 | 17.10 | 18.88 | 16.63 | 18.88 | 18.68 | qfq | 21,944,134 | 400,778,563 | 10.02% |
| 2024-04-01 | 16.90 | 17.30 | 16.37 | 17.16 | 16.98 | qfq | 17,454,040 | 295,124,036 | 0.53% |
| 2024-03-29 | 17.77 | 18.09 | 16.88 | 17.07 | 16.89 | qfq | 23,748,350 | 411,505,577 | -8.96% |
| 2024-03-28 | 18.00 | 18.97 | 17.90 | 18.75 | 18.55 | qfq | 17,867,181 | 330,323,742 | 6.17% |
| 2024-03-27 | 17.16 | 18.30 | 16.50 | 17.66 | 17.47 | qfq | 14,898,620 | 261,819,687 | 3.64% |
| 2024-03-26 | 17.06 | 17.35 | 16.75 | 17.04 | 16.86 | qfq | 7,180,680 | 122,475,377 | 0.35% |
| 2024-03-25 | 17.65 | 18.18 | 16.94 | 16.98 | 16.80 | qfq | 11,077,688 | 193,760,967 | -5.88% |
| 2024-03-22 | 18.66 | 18.96 | 17.80 | 18.04 | 17.85 | qfq | 15,658,760 | 285,711,713 | -5.85% |
| 2024-03-21 | 17.85 | 19.74 | 17.85 | 19.16 | 18.95 | qfq | 18,736,198 | 355,201,225 | 6.50% |
| 2024-03-20 | 17.47 | 18.16 | 17.42 | 17.99 | 17.80 | qfq | 11,089,965 | 197,246,442 | 2.98% |
| 2024-03-19 | 17.46 | 17.82 | 17.31 | 17.47 | 17.28 | qfq | 13,427,603 | 235,613,074 | -1.91% |
| 2024-03-18 | 16.90 | 18.50 | 16.90 | 17.81 | 17.62 | qfq | 18,532,654 | 328,534,207 | 5.57% |
| 2024-03-15 | 16.90 | 17.18 | 16.56 | 16.87 | 16.69 | qfq | 13,478,714 | 227,043,982 | 1.69% |
| 2024-03-14 | 16.20 | 16.82 | 15.88 | 16.59 | 16.41 | qfq | 13,724,728 | 225,276,557 | -0.54% |
| 2024-03-13 | 16.33 | 17.29 | 15.88 | 16.68 | 16.50 | qfq | 27,742,766 | 460,190,867 | -5.28% |
| 2024-03-12 | 16.00 | 17.82 | 15.50 | 17.61 | 17.42 | qfq | 37,337,648 | 627,003,379 | 8.70% |
| 2024-03-11 | 15.05 | 16.20 | 15.05 | 16.20 | 16.03 | qfq | 21,017,159 | 333,875,942 | 9.98% |
| 2024-03-08 | 14.37 | 14.79 | 14.10 | 14.73 | 14.57 | qfq | 6,540,647 | 94,896,265 | 1.80% |
| 2024-03-07 | 14.93 | 15.16 | 14.20 | 14.47 | 14.32 | qfq | 9,041,720 | 133,455,796 | -2.36% |
| 2024-03-06 | 14.13 | 15.73 | 13.86 | 14.82 | 14.66 | qfq | 12,117,785 | 179,226,591 | 3.64% |
| 2024-03-05 | 13.84 | 14.54 | 13.66 | 14.30 | 14.15 | qfq | 6,878,120 | 97,370,593 | 1.78% |
| 2024-03-04 | 13.98 | 14.15 | 13.36 | 14.05 | 13.90 | qfq | 5,672,640 | 77,951,616 | 0.07% |
| 2024-03-01 | 14.23 | 14.38 | 13.88 | 14.04 | 13.89 | qfq | 3,373,900 | 47,353,705 | -1.68% |
| 2024-02-29 | 13.80 | 14.34 | 13.60 | 14.28 | 14.13 | qfq | 4,299,000 | 60,683,128 | 2.00% |
| 2024-02-28 | 14.94 | 15.10 | 13.86 | 14.00 | 13.85 | qfq | 5,605,820 | 81,314,872 | -6.29% |
| 2024-02-27 | 14.70 | 15.15 | 14.50 | 14.94 | 14.78 | qfq | 4,847,687 | 72,170,975 | 0.54% |
| 2024-02-26 | 14.28 | 15.34 | 14.24 | 14.86 | 14.70 | qfq | 8,314,652 | 122,227,254 | 6.52% |
| 2024-02-23 | 13.96 | 14.02 | 13.60 | 13.95 | 13.80 | qfq | 3,832,361 | 53,027,175 | 0.58% |
| 2024-02-22 | 13.58 | 13.92 | 13.58 | 13.87 | 13.72 | qfq | 2,594,061 | 35,764,829 | 0.65% |
| 2024-02-21 | 13.71 | 14.12 | 13.51 | 13.78 | 13.63 | qfq | 4,122,640 | 57,367,190 | 0.58% |
| 2024-02-20 | 13.15 | 13.78 | 12.98 | 13.70 | 13.55 | qfq | 4,736,455 | 64,048,483 | 3.47% |
| 2024-02-19 | 12.75 | 13.38 | 12.60 | 13.24 | 13.10 | qfq | 6,571,936 | 86,228,847 | 3.84% |
| 2024-02-08 | 11.93 | 12.91 | 10.87 | 12.75 | 12.61 | qfq | 7,810,492 | 95,131,384 | 6.16% |
| 2024-02-07 | 12.65 | 13.00 | 11.53 | 12.01 | 11.88 | qfq | 7,671,660 | 93,621,783 | -4.61% |
| 2024-02-06 | 12.25 | 13.02 | 11.31 | 12.59 | 12.46 | qfq | 7,113,752 | 86,821,194 | 3.71% |
| 2024-02-05 | 13.20 | 13.23 | 12.11 | 12.14 | 12.01 | qfq | 5,685,700 | 69,931,509 | -9.81% |
| 2024-02-02 | 14.24 | 14.38 | 12.93 | 13.46 | 13.32 | qfq | 5,411,700 | 73,480,237 | -5.94% |
| 2024-02-01 | 14.50 | 14.77 | 13.33 | 14.31 | 14.16 | qfq | 8,712,000 | 123,311,929 | 3.92% |
| 2024-01-31 | 14.08 | 14.31 | 13.60 | 13.77 | 13.62 | qfq | 3,844,660 | 53,490,382 | -3.44% |
| 2024-01-30 | 14.38 | 14.51 | 14.03 | 14.26 | 14.11 | qfq | 2,575,840 | 36,829,245 | -1.66% |
| 2024-01-29 | 15.11 | 15.34 | 14.38 | 14.50 | 14.34 | qfq | 4,778,760 | 70,575,857 | -4.16% |
| 2024-01-26 | 14.58 | 15.54 | 14.58 | 15.13 | 14.97 | qfq | 8,682,768 | 132,177,483 | 2.93% |
| 2024-01-25 | 14.10 | 14.74 | 13.98 | 14.70 | 14.54 | qfq | 5,857,326 | 84,119,377 | 3.52% |
| 2024-01-24 | 14.14 | 14.36 | 13.60 | 14.20 | 14.05 | qfq | 7,024,286 | 98,387,691 | 0.50% |
| 2024-01-23 | 14.21 | 14.34 | 13.68 | 14.13 | 13.98 | qfq | 6,334,720 | 88,824,704 | -0.63% |
| 2024-01-22 | 14.37 | 15.25 | 14.00 | 14.22 | 14.07 | qfq | 11,108,967 | 163,313,239 | -2.07% |
| 2024-01-19 | 14.90 | 14.97 | 14.30 | 14.52 | 14.36 | qfq | 12,619,330 | 183,942,596 | -3.84% |
| 2024-01-18 | 15.41 | 15.78 | 14.70 | 15.10 | 14.94 | qfq | 21,163,060 | 321,488,879 | -1.18% |
| 2024-01-17 | 17.47 | 17.49 | 15.28 | 15.28 | 15.12 | qfq | 34,836,389 | 568,962,220 | -10.01% |
| 2024-01-16 | 16.69 | 16.98 | 15.92 | 16.98 | 16.80 | qfq | 17,946,289 | 300,213,095 | 9.97% |
| 2024-01-15 | 15.02 | 15.60 | 14.73 | 15.44 | 15.27 | qfq | 3,651,488 | 55,653,798 | 2.86% |
| 2024-01-12 | 15.30 | 15.40 | 15.00 | 15.01 | 14.85 | qfq | 1,299,320 | 19,708,324 | -1.64% |
| 2024-01-11 | 15.03 | 15.38 | 14.71 | 15.26 | 15.10 | qfq | 1,716,940 | 26,123,202 | 1.33% |
| 2024-01-10 | 15.17 | 15.25 | 14.89 | 15.06 | 14.90 | qfq | 1,541,560 | 23,253,345 | 0.00% |
| 2024-01-09 | 15.02 | 15.25 | 14.91 | 15.06 | 14.90 | qfq | 1,837,713 | 27,686,402 | 1.21% |
| 2024-01-08 | 15.22 | 15.22 | 14.88 | 14.88 | 14.72 | qfq | 1,855,380 | 27,875,348 | -2.75% |
| 2024-01-05 | 15.62 | 15.65 | 15.24 | 15.30 | 15.14 | qfq | 1,656,400 | 25,562,622 | -1.92% |
| 2024-01-04 | 15.55 | 15.65 | 15.35 | 15.60 | 15.43 | qfq | 1,628,920 | 25,221,734 | 0.13% |
| 2024-01-03 | 15.70 | 16.00 | 15.43 | 15.58 | 15.41 | qfq | 1,771,980 | 27,601,602 | -1.20% |
| 2024-01-02 | 15.29 | 15.97 | 15.29 | 15.77 | 15.60 | qfq | 3,662,520 | 57,724,049 | 2.40% |
| 2023-12-29 | 15.20 | 15.59 | 14.51 | 15.40 | 15.24 | qfq | 3,482,740 | 53,358,874 | -1.22% |
| 2023-12-28 | 15.46 | 15.70 | 15.24 | 15.59 | 15.42 | qfq | 2,208,520 | 34,225,963 | 0.84% |
| 2023-12-27 | 15.17 | 15.51 | 15.14 | 15.46 | 15.29 | qfq | 1,920,755 | 29,500,281 | 1.71% |
| 2023-12-26 | 15.57 | 15.60 | 15.11 | 15.20 | 15.04 | qfq | 1,914,300 | 29,273,188 | -2.75% |
| 2023-12-25 | 15.08 | 15.72 | 15.04 | 15.63 | 15.46 | qfq | 3,182,459 | 49,175,851 | 2.63% |
| 2023-12-22 | 15.41 | 15.42 | 15.08 | 15.23 | 15.07 | qfq | 2,224,940 | 33,976,447 | -0.59% |
| 2023-12-21 | 15.29 | 15.47 | 15.14 | 15.32 | 15.16 | qfq | 2,322,380 | 35,536,395 | 0.13% |
| 2023-12-20 | 15.89 | 15.89 | 15.29 | 15.30 | 15.14 | qfq | 2,501,780 | 38,817,243 | -3.41% |
| 2023-12-19 | 15.78 | 15.87 | 15.49 | 15.84 | 15.67 | qfq | 2,185,700 | 34,239,551 | 0.32% |
| 2023-12-18 | 15.71 | 16.10 | 15.68 | 15.79 | 15.62 | qfq | 2,174,491 | 34,453,030 | -0.38% |
| 2023-12-15 | 16.20 | 16.27 | 15.70 | 15.85 | 15.68 | qfq | 3,467,720 | 55,285,767 | -1.61% |
| 2023-12-14 | 16.55 | 16.59 | 16.10 | 16.11 | 15.94 | qfq | 2,182,904 | 35,489,815 | -2.19% |
| 2023-12-13 | 16.61 | 16.62 | 16.35 | 16.47 | 16.29 | qfq | 2,046,320 | 33,750,839 | 0.00% |
| 2023-12-12 | 16.68 | 16.68 | 16.28 | 16.47 | 16.29 | qfq | 2,355,380 | 38,766,955 | -0.60% |
| 2023-12-11 | 16.34 | 16.64 | 16.13 | 16.57 | 16.39 | qfq | 2,898,240 | 47,623,554 | 1.16% |
| 2023-12-08 | 16.75 | 17.00 | 16.17 | 16.38 | 16.20 | qfq | 5,718,160 | 94,336,428 | -1.68% |
| 2023-12-07 | 16.58 | 16.76 | 16.34 | 16.66 | 16.48 | qfq | 3,248,020 | 54,043,263 | 0.48% |
| 2023-12-06 | 16.52 | 16.78 | 16.41 | 16.58 | 16.40 | qfq | 3,595,360 | 59,819,978 | 0.79% |
| 2023-12-05 | 16.63 | 16.81 | 16.29 | 16.45 | 16.27 | qfq | 4,227,760 | 69,671,979 | -1.91% |
| 2023-12-04 | 16.98 | 17.18 | 16.67 | 16.77 | 16.59 | qfq | 5,460,361 | 92,162,372 | -1.00% |
| 2023-12-01 | 16.62 | 17.00 | 16.44 | 16.94 | 16.76 | qfq | 4,752,420 | 79,586,399 | 2.05% |
| 2023-11-30 | 16.93 | 17.15 | 16.40 | 16.60 | 16.42 | qfq | 6,763,180 | 113,371,140 | -2.52% |
| 2023-11-29 | 16.72 | 17.23 | 16.57 | 17.03 | 16.85 | qfq | 8,496,957 | 144,329,835 | -0.47% |
| 2023-11-28 | 15.78 | 17.14 | 15.65 | 17.11 | 16.93 | qfq | 11,415,521 | 190,213,605 | 9.82% |
| 2023-11-27 | 15.48 | 15.72 | 15.46 | 15.58 | 15.41 | qfq | 2,124,960 | 33,096,550 | 0.13% |
| 2023-11-24 | 15.62 | 15.84 | 15.41 | 15.56 | 15.39 | qfq | 2,306,259 | 35,910,210 | -0.95% |
| 2023-11-23 | 15.33 | 15.76 | 15.28 | 15.71 | 15.54 | qfq | 2,478,380 | 38,626,620 | 2.68% |
| 2023-11-22 | 15.63 | 15.65 | 15.26 | 15.30 | 15.14 | qfq | 2,393,560 | 36,852,578 | -1.29% |
| 2023-11-21 | 15.64 | 15.75 | 15.48 | 15.50 | 15.33 | qfq | 2,973,600 | 46,320,997 | -1.02% |
| 2023-11-20 | 16.02 | 16.09 | 15.52 | 15.66 | 15.49 | qfq | 4,153,680 | 65,443,476 | -2.00% |
| 2023-11-17 | 16.07 | 16.18 | 15.83 | 15.98 | 15.81 | qfq | 3,088,220 | 49,319,265 | -0.37% |
| 2023-11-16 | 16.07 | 16.16 | 15.90 | 16.04 | 15.87 | qfq | 3,750,644 | 60,092,178 | 0.19% |
| 2023-11-15 | 15.75 | 16.16 | 15.57 | 16.01 | 15.84 | qfq | 5,104,618 | 81,046,213 | 2.37% |
| 2023-11-14 | 15.90 | 16.03 | 15.56 | 15.64 | 15.47 | qfq | 5,268,320 | 83,144,683 | -1.08% |
| 2023-11-13 | 15.38 | 16.00 | 15.18 | 15.81 | 15.64 | qfq | 7,340,679 | 115,363,085 | 3.88% |
| 2023-11-10 | 14.82 | 15.40 | 14.61 | 15.22 | 15.06 | qfq | 5,658,672 | 85,667,654 | 2.91% |
| 2023-11-09 | 14.67 | 14.92 | 14.60 | 14.79 | 14.63 | qfq | 3,304,915 | 48,968,827 | 0.20% |
| 2023-11-08 | 14.70 | 14.80 | 14.42 | 14.76 | 14.60 | qfq | 2,996,320 | 43,870,226 | 0.89% |
| 2023-11-07 | 14.51 | 14.67 | 14.40 | 14.63 | 14.47 | qfq | 2,518,780 | 36,699,087 | 0.90% |
| 2023-11-06 | 14.28 | 14.51 | 14.06 | 14.50 | 14.34 | qfq | 2,952,020 | 42,179,123 | 1.61% |
| 2023-11-03 | 13.98 | 14.35 | 13.98 | 14.27 | 14.12 | qfq | 3,193,660 | 45,471,953 | 1.06% |
| 2023-11-02 | 14.28 | 14.44 | 14.05 | 14.12 | 13.97 | qfq | 2,536,940 | 35,984,273 | -0.14% |
| 2023-11-01 | 13.91 | 14.17 | 13.84 | 14.14 | 13.99 | qfq | 3,809,900 | 53,551,941 | 2.24% |
| 2023-10-31 | 14.11 | 14.23 | 13.68 | 13.83 | 13.68 | qfq | 4,506,985 | 62,722,057 | -2.05% |
| 2023-10-30 | 14.20 | 14.34 | 14.05 | 14.12 | 13.97 | qfq | 3,203,160 | 45,394,508 | -0.98% |
| 2023-10-27 | 14.07 | 14.30 | 13.90 | 14.26 | 14.11 | qfq | 3,340,440 | 47,350,205 | 1.35% |
| 2023-10-26 | 13.75 | 14.10 | 13.53 | 14.07 | 13.92 | qfq | 4,019,272 | 55,572,647 | 4.38% |
| 2023-10-25 | 13.46 | 13.70 | 13.43 | 13.48 | 13.34 | qfq | 2,278,720 | 30,899,566 | -0.07% |
| 2023-10-24 | 12.99 | 13.52 | 12.87 | 13.49 | 13.35 | qfq | 2,988,920 | 39,777,677 | 3.85% |
| 2023-10-23 | 13.37 | 13.48 | 12.87 | 12.99 | 12.85 | qfq | 1,915,300 | 25,155,001 | -2.84% |
| 2023-10-20 | 13.39 | 13.76 | 13.33 | 13.37 | 13.23 | qfq | 2,170,880 | 29,311,876 | 0.00% |
| 2023-10-19 | 13.52 | 13.59 | 13.29 | 13.37 | 13.23 | qfq | 2,336,080 | 31,375,014 | -1.62% |
| 2023-10-18 | 13.67 | 13.76 | 13.53 | 13.59 | 13.44 | qfq | 1,998,960 | 27,311,394 | -0.95% |
| 2023-10-17 | 13.64 | 13.79 | 13.58 | 13.72 | 13.57 | qfq | 3,444,780 | 47,054,097 | 0.07% |
| 2023-10-16 | 13.63 | 13.80 | 13.57 | 13.71 | 13.56 | qfq | 3,033,480 | 41,508,086 | 0.81% |
| 2023-10-13 | 13.55 | 13.70 | 13.49 | 13.60 | 13.45 | qfq | 1,744,100 | 23,689,347 | -0.22% |
| 2023-10-12 | 13.49 | 13.63 | 13.48 | 13.63 | 13.48 | qfq | 2,225,300 | 30,188,370 | 0.96% |
| 2023-10-11 | 13.71 | 13.71 | 13.34 | 13.50 | 13.36 | qfq | 2,333,174 | 31,485,394 | -0.74% |
| 2023-10-10 | 13.79 | 13.80 | 13.38 | 13.60 | 13.45 | qfq | 2,657,040 | 35,952,134 | -0.44% |
| 2023-10-09 | 13.55 | 13.75 | 13.50 | 13.66 | 13.51 | qfq | 2,461,980 | 33,562,134 | 0.59% |
| 2023-09-28 | 13.58 | 13.70 | 13.50 | 13.58 | 13.43 | qfq | 2,719,520 | 37,000,231 | 0.22% |
| 2023-09-27 | 13.75 | 13.79 | 13.45 | 13.55 | 13.40 | qfq | 3,948,480 | 53,642,931 | -0.07% |
| 2023-09-26 | 13.60 | 13.73 | 13.50 | 13.56 | 13.41 | qfq | 3,248,980 | 44,194,910 | -0.59% |
| 2023-09-25 | 13.43 | 13.69 | 13.35 | 13.64 | 13.49 | qfq | 4,284,080 | 58,094,166 | 1.64% |
| 2023-09-22 | 13.26 | 13.55 | 13.10 | 13.42 | 13.28 | qfq | 4,504,460 | 59,934,877 | 1.05% |
| 2023-09-21 | 13.12 | 13.28 | 12.96 | 13.28 | 13.14 | qfq | 2,852,200 | 37,575,343 | 1.61% |
| 2023-09-20 | 12.96 | 13.35 | 12.94 | 13.07 | 12.93 | qfq | 3,187,060 | 42,024,746 | 0.31% |
| 2023-09-19 | 13.00 | 13.14 | 12.71 | 13.03 | 12.89 | qfq | 3,184,140 | 41,328,897 | 0.77% |
| 2023-09-18 | 12.49 | 12.99 | 12.44 | 12.93 | 12.79 | qfq | 2,204,780 | 28,283,947 | 3.11% |
| 2023-09-15 | 12.48 | 12.63 | 12.26 | 12.54 | 12.41 | qfq | 2,024,320 | 25,226,345 | 0.72% |
| 2023-09-14 | 12.58 | 12.60 | 12.32 | 12.45 | 12.32 | qfq | 1,869,400 | 23,239,448 | -1.03% |
| 2023-09-13 | 13.08 | 13.08 | 12.52 | 12.58 | 12.45 | qfq | 1,484,114 | 18,855,327 | -2.93% |
| 2023-09-12 | 12.83 | 13.10 | 12.75 | 12.96 | 12.82 | qfq | 1,518,220 | 19,686,642 | 1.01% |
| 2023-09-11 | 12.80 | 12.86 | 12.50 | 12.83 | 12.69 | qfq | 2,303,680 | 29,387,335 | 1.66% |
| 2023-09-08 | 12.47 | 12.68 | 12.45 | 12.62 | 12.48 | qfq | 1,298,260 | 16,336,015 | 0.80% |
| 2023-09-07 | 12.78 | 12.79 | 12.45 | 12.52 | 12.39 | qfq | 1,896,840 | 23,799,651 | -1.49% |
| 2023-09-06 | 12.59 | 12.73 | 12.42 | 12.71 | 12.57 | qfq | 1,571,480 | 19,791,386 | 0.95% |
| 2023-09-05 | 12.49 | 12.77 | 12.38 | 12.59 | 12.46 | qfq | 2,220,940 | 27,974,795 | 0.64% |
| 2023-09-04 | 12.24 | 12.51 | 12.24 | 12.51 | 12.38 | qfq | 2,503,421 | 31,140,218 | 1.71% |
| 2023-09-01 | 12.24 | 12.39 | 12.07 | 12.30 | 12.17 | qfq | 1,924,200 | 23,470,174 | 0.65% |
| 2023-08-31 | 12.47 | 12.49 | 12.20 | 12.22 | 12.09 | qfq | 1,948,580 | 23,927,082 | -2.00% |
| 2023-08-30 | 12.57 | 12.79 | 12.41 | 12.47 | 12.34 | qfq | 2,064,260 | 25,939,987 | -0.24% |
| 2023-08-29 | 12.20 | 12.56 | 11.95 | 12.50 | 12.37 | qfq | 3,606,834 | 44,548,563 | 0.00% |
| 2023-08-28 | 12.80 | 13.02 | 12.33 | 12.50 | 12.37 | qfq | 3,643,394 | 45,916,389 | 0.40% |
| 2023-08-25 | 12.58 | 12.82 | 12.35 | 12.45 | 12.32 | qfq | 2,126,560 | 26,693,448 | -2.05% |
| 2023-08-24 | 12.76 | 12.90 | 12.58 | 12.71 | 12.57 | qfq | 1,223,280 | 15,552,845 | 0.24% |
| 2023-08-23 | 12.98 | 13.02 | 12.67 | 12.68 | 12.54 | qfq | 1,704,880 | 21,806,143 | -1.78% |
| 2023-08-22 | 12.79 | 13.10 | 12.63 | 12.91 | 12.77 | qfq | 2,716,400 | 34,911,264 | 0.70% |
| 2023-08-21 | 12.86 | 13.26 | 12.81 | 12.82 | 12.68 | qfq | 2,627,900 | 34,191,010 | -2.44% |
| 2023-08-18 | 13.04 | 13.28 | 12.99 | 13.14 | 13.00 | qfq | 2,800,390 | 36,802,896 | 1.08% |
| 2023-08-17 | 12.76 | 13.22 | 12.76 | 13.00 | 12.86 | qfq | 2,723,240 | 35,386,843 | 1.17% |
| 2023-08-16 | 13.04 | 13.18 | 12.82 | 12.85 | 12.71 | qfq | 1,732,860 | 22,397,945 | -1.91% |
| 2023-08-15 | 13.22 | 13.37 | 13.01 | 13.10 | 12.96 | qfq | 1,801,080 | 23,658,741 | -1.43% |
| 2023-08-14 | 13.27 | 13.32 | 12.97 | 13.29 | 13.15 | qfq | 1,901,920 | 24,960,222 | 0.45% |
| 2023-08-11 | 13.48 | 13.55 | 13.23 | 13.23 | 13.09 | qfq | 1,179,428 | 15,784,941 | -1.85% |
| 2023-08-10 | 13.51 | 13.57 | 13.33 | 13.48 | 13.34 | qfq | 1,240,840 | 16,672,420 | -0.15% |
| 2023-08-09 | 13.79 | 13.79 | 13.46 | 13.50 | 13.36 | qfq | 1,770,500 | 23,969,616 | -1.60% |
| 2023-08-08 | 13.78 | 13.92 | 13.68 | 13.72 | 13.57 | qfq | 1,824,520 | 25,081,975 | -0.51% |
| 2023-08-07 | 14.00 | 14.00 | 13.70 | 13.79 | 13.64 | qfq | 2,786,080 | 38,506,092 | -1.57% |
| 2023-08-04 | 13.89 | 14.12 | 13.89 | 14.01 | 13.86 | qfq | 1,420,360 | 19,929,533 | 0.94% |
| 2023-08-03 | 13.93 | 14.04 | 13.80 | 13.88 | 13.73 | qfq | 1,045,560 | 14,568,996 | -0.36% |
| 2023-08-02 | 14.21 | 14.21 | 13.78 | 13.93 | 13.78 | qfq | 1,731,580 | 24,132,526 | 0.14% |
| 2023-08-01 | 14.07 | 14.22 | 13.80 | 13.91 | 13.76 | qfq | 2,394,420 | 33,405,980 | -1.83% |
| 2023-07-31 | 13.88 | 14.24 | 13.87 | 14.17 | 14.02 | qfq | 4,230,806 | 59,666,922 | 2.61% |
| 2023-07-28 | 14.15 | 14.55 | 13.78 | 13.81 | 13.66 | qfq | 7,524,173 | 106,626,127 | -2.40% |
| 2023-07-27 | 14.28 | 14.60 | 14.12 | 14.15 | 14.00 | qfq | 2,371,781 | 33,980,385 | -1.19% |
| 2023-07-26 | 14.99 | 15.15 | 14.23 | 14.32 | 14.17 | qfq | 3,913,040 | 56,476,901 | -4.53% |
| 2023-07-25 | 15.00 | 15.11 | 14.51 | 15.00 | 14.84 | qfq | 2,657,020 | 39,508,115 | 0.87% |
| 2023-07-24 | 14.96 | 15.15 | 14.78 | 14.87 | 14.71 | qfq | 1,300,360 | 19,347,600 | -0.87% |
| 2023-07-21 | 14.88 | 15.22 | 14.71 | 15.00 | 14.84 | qfq | 1,989,360 | 29,890,738 | 0.33% |
| 2023-07-20 | 15.38 | 15.49 | 14.95 | 14.95 | 14.79 | qfq | 1,947,040 | 29,503,182 | -3.17% |
| 2023-07-19 | 15.33 | 15.63 | 15.26 | 15.44 | 15.27 | qfq | 2,297,880 | 35,445,264 | 0.72% |
| 2023-07-18 | 15.08 | 15.47 | 14.91 | 15.33 | 15.17 | qfq | 2,233,741 | 34,162,673 | 2.00% |
| 2023-07-17 | 14.91 | 15.12 | 14.64 | 15.03 | 14.87 | qfq | 2,875,420 | 42,702,043 | 0.13% |