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
大千生态603955.SH
最近收盘价18.042026-07-17
最近交易日2026-07-17
成交量（股）2,781,100
成交额（元）51,431,827
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 18.68 | 19.60 | 17.89 | 18.04 | 18.04 | qfq | 2,781,100 | 51,431,827 | -1.80% |
| 2026-07-16 | 18.17 | 18.48 | 17.68 | 18.37 | 18.37 | qfq | 1,727,400 | 31,439,556 | 1.10% |
| 2026-07-15 | 17.99 | 18.28 | 17.61 | 18.17 | 18.17 | qfq | 2,069,532 | 37,337,914 | 2.71% |
| 2026-07-14 | 17.90 | 18.07 | 17.61 | 17.69 | 17.69 | qfq | 1,728,100 | 30,716,525 | -1.28% |
| 2026-07-13 | 19.00 | 19.04 | 17.85 | 17.92 | 17.92 | qfq | 2,040,400 | 37,366,063 | -5.93% |
| 2026-07-10 | 18.93 | 19.63 | 18.52 | 19.05 | 19.05 | qfq | 2,048,230 | 39,301,261 | 0.74% |
| 2026-07-09 | 19.50 | 19.50 | 18.61 | 18.91 | 18.91 | qfq | 1,811,900 | 34,230,275 | -1.87% |
| 2026-07-08 | 19.61 | 19.79 | 19.20 | 19.27 | 19.27 | qfq | 978,000 | 18,970,265 | -2.08% |
| 2026-07-07 | 19.82 | 20.05 | 19.19 | 19.68 | 19.68 | qfq | 1,390,390 | 27,132,510 | 0.56% |
| 2026-07-06 | 20.05 | 20.27 | 19.54 | 19.57 | 19.57 | qfq | 1,180,400 | 23,409,366 | -2.83% |
| 2026-07-03 | 19.73 | 20.28 | 19.57 | 20.14 | 20.14 | qfq | 2,026,600 | 40,615,782 | 2.91% |
| 2026-07-02 | 19.80 | 20.06 | 19.50 | 19.57 | 19.57 | qfq | 1,541,500 | 30,448,070 | -0.61% |
| 2026-07-01 | 19.45 | 20.08 | 19.25 | 19.69 | 19.69 | qfq | 1,887,990 | 37,194,406 | 1.70% |
| 2026-06-30 | 19.95 | 19.96 | 18.84 | 19.36 | 19.36 | qfq | 1,966,500 | 37,910,264 | -2.17% |
| 2026-06-29 | 19.84 | 20.75 | 19.32 | 19.79 | 19.79 | qfq | 2,239,870 | 44,526,370 | -0.50% |
| 2026-06-26 | 20.87 | 20.99 | 19.82 | 19.89 | 19.89 | qfq | 2,943,900 | 59,303,850 | -5.73% |
| 2026-06-25 | 20.87 | 22.25 | 20.15 | 21.10 | 21.10 | qfq | 3,850,300 | 81,987,499 | 2.43% |
| 2026-06-24 | 21.43 | 21.43 | 20.42 | 20.60 | 20.60 | qfq | 2,064,630 | 42,944,989 | -3.20% |
| 2026-06-23 | 21.08 | 21.84 | 21.08 | 21.28 | 21.28 | qfq | 1,680,570 | 36,095,477 | -1.21% |
| 2026-06-22 | 21.60 | 21.78 | 20.70 | 21.54 | 21.54 | qfq | 3,008,082 | 63,574,168 | -0.37% |
| 2026-06-18 | 23.10 | 23.11 | 21.46 | 21.62 | 21.62 | qfq | 3,989,300 | 87,632,484 | -5.63% |
| 2026-06-17 | 24.12 | 24.36 | 22.90 | 22.91 | 22.91 | qfq | 3,622,300 | 84,366,006 | -5.41% |
| 2026-06-16 | 24.18 | 24.39 | 23.20 | 24.22 | 24.22 | qfq | 3,212,890 | 76,638,523 | -0.57% |
| 2026-06-15 | 24.71 | 25.21 | 24.33 | 24.36 | 24.36 | qfq | 2,726,560 | 67,186,927 | -2.21% |
| 2026-06-12 | 23.80 | 25.40 | 23.60 | 24.91 | 24.91 | qfq | 5,266,100 | 130,254,126 | 7.88% |
| 2026-06-11 | 23.23 | 23.75 | 22.90 | 23.09 | 23.09 | qfq | 1,328,500 | 30,793,864 | -1.41% |
| 2026-06-10 | 23.95 | 23.95 | 23.12 | 23.42 | 23.42 | qfq | 1,470,840 | 34,432,872 | -1.80% |
| 2026-06-09 | 24.06 | 24.60 | 23.51 | 23.85 | 23.85 | qfq | 1,759,330 | 42,023,811 | -0.50% |
| 2026-06-08 | 22.60 | 24.73 | 22.50 | 23.97 | 23.97 | qfq | 4,287,600 | 103,561,535 | 3.95% |
| 2026-06-05 | 23.01 | 24.55 | 22.63 | 23.06 | 23.06 | qfq | 2,904,000 | 67,993,692 | 0.26% |
| 2026-06-04 | 23.87 | 24.18 | 22.81 | 23.00 | 23.00 | qfq | 1,995,700 | 46,820,953 | -3.20% |
| 2026-06-03 | 24.64 | 25.19 | 23.66 | 23.76 | 23.76 | qfq | 2,955,630 | 72,004,317 | -3.57% |
| 2026-06-02 | 24.26 | 25.02 | 23.81 | 24.64 | 24.64 | qfq | 2,857,700 | 69,617,576 | 0.61% |
| 2026-06-01 | 23.88 | 25.30 | 23.88 | 24.49 | 24.49 | qfq | 3,920,640 | 96,655,491 | 3.38% |
| 2026-05-29 | 25.23 | 25.45 | 23.55 | 23.69 | 23.69 | qfq | 5,446,566 | 133,271,815 | -5.01% |
| 2026-05-28 | 23.25 | 24.94 | 22.61 | 24.94 | 24.94 | qfq | 5,690,296 | 137,898,990 | 10.01% |
| 2026-05-27 | 23.33 | 23.38 | 22.67 | 22.67 | 22.67 | qfq | 2,164,448 | 49,601,834 | -2.83% |
| 2026-05-26 | 22.91 | 24.29 | 22.32 | 23.33 | 23.33 | qfq | 3,895,100 | 90,353,704 | 1.70% |
| 2026-05-25 | 22.80 | 24.40 | 22.65 | 22.94 | 22.94 | qfq | 3,696,900 | 86,419,060 | 0.66% |
| 2026-05-22 | 22.90 | 23.01 | 22.41 | 22.79 | 22.79 | qfq | 1,603,900 | 36,388,687 | 0.18% |
| 2026-05-21 | 23.62 | 23.91 | 22.72 | 22.75 | 22.75 | qfq | 1,587,000 | 37,035,248 | -3.36% |
| 2026-05-20 | 23.93 | 24.07 | 23.42 | 23.54 | 23.54 | qfq | 1,582,200 | 37,437,276 | -2.57% |
| 2026-05-19 | 24.51 | 24.87 | 23.93 | 24.16 | 24.16 | qfq | 1,326,460 | 32,234,588 | -1.43% |
| 2026-05-18 | 24.92 | 24.92 | 24.22 | 24.51 | 24.51 | qfq | 1,378,010 | 33,672,633 | -1.65% |
| 2026-05-15 | 25.00 | 25.64 | 24.71 | 24.92 | 24.92 | qfq | 1,648,800 | 41,461,600 | 0.00% |
| 2026-05-14 | 25.83 | 25.99 | 24.88 | 24.92 | 24.92 | qfq | 1,939,800 | 48,861,380 | -3.52% |
| 2026-05-13 | 26.15 | 26.40 | 25.81 | 25.83 | 25.83 | qfq | 1,624,700 | 42,227,001 | -1.30% |
| 2026-05-12 | 25.81 | 26.50 | 25.57 | 26.17 | 26.17 | qfq | 2,204,300 | 57,425,666 | 1.24% |
| 2026-05-11 | 26.83 | 26.83 | 25.85 | 25.85 | 25.85 | qfq | 2,850,700 | 74,544,430 | -3.04% |
| 2026-05-08 | 26.24 | 26.95 | 26.24 | 26.66 | 26.66 | qfq | 2,324,200 | 61,868,386 | -0.04% |
| 2026-05-07 | 26.31 | 28.15 | 25.84 | 26.67 | 26.67 | qfq | 4,103,950 | 110,422,950 | 1.99% |
| 2026-05-06 | 26.05 | 26.60 | 25.96 | 26.15 | 26.15 | qfq | 2,150,330 | 56,387,810 | 0.62% |
| 2026-04-30 | 26.45 | 26.51 | 25.82 | 25.99 | 25.99 | qfq | 1,968,680 | 51,313,902 | -2.04% |
| 2026-04-29 | 25.88 | 26.98 | 25.05 | 26.53 | 26.53 | qfq | 3,834,210 | 100,790,110 | 4.65% |
| 2026-04-28 | 25.05 | 25.49 | 24.82 | 25.35 | 25.35 | qfq | 1,756,500 | 44,298,114 | 1.16% |
| 2026-04-27 | 25.53 | 25.60 | 24.86 | 25.06 | 25.06 | qfq | 1,952,800 | 49,220,102 | -1.84% |
| 2026-04-24 | 25.71 | 25.88 | 25.35 | 25.53 | 25.53 | qfq | 1,480,200 | 37,908,871 | -0.97% |
| 2026-04-23 | 26.22 | 26.53 | 25.58 | 25.78 | 25.78 | qfq | 1,264,000 | 32,599,334 | -1.68% |
| 2026-04-22 | 26.72 | 26.75 | 26.16 | 26.22 | 26.22 | qfq | 1,147,300 | 30,189,200 | -1.87% |
| 2026-04-21 | 27.02 | 27.27 | 26.57 | 26.72 | 26.72 | qfq | 1,185,700 | 31,809,828 | -1.11% |
| 2026-04-20 | 26.18 | 27.65 | 26.04 | 27.02 | 27.02 | qfq | 2,258,400 | 61,007,442 | 3.21% |
| 2026-04-17 | 26.18 | 26.79 | 25.93 | 26.18 | 26.18 | qfq | 1,159,400 | 30,264,863 | -0.72% |
| 2026-04-16 | 25.97 | 26.81 | 25.73 | 26.37 | 26.37 | qfq | 1,779,600 | 46,934,006 | 2.49% |
| 2026-04-15 | 25.98 | 26.19 | 25.31 | 25.73 | 25.73 | qfq | 1,248,000 | 32,030,130 | -0.96% |
| 2026-04-14 | 25.77 | 26.40 | 25.48 | 25.98 | 25.98 | qfq | 1,480,500 | 38,579,031 | 1.76% |
| 2026-04-13 | 25.45 | 25.70 | 25.12 | 25.53 | 25.53 | qfq | 901,600 | 22,920,331 | 0.35% |
| 2026-04-10 | 25.06 | 25.91 | 25.06 | 25.44 | 25.44 | qfq | 1,006,300 | 25,695,157 | 1.52% |
| 2026-04-09 | 26.34 | 26.34 | 25.05 | 25.06 | 25.06 | qfq | 1,336,800 | 33,947,176 | -3.91% |
| 2026-04-08 | 24.91 | 26.58 | 24.66 | 26.08 | 26.08 | qfq | 2,135,150 | 55,129,264 | 6.71% |
| 2026-04-07 | 24.09 | 24.45 | 23.51 | 24.44 | 24.44 | qfq | 1,487,350 | 35,936,341 | 2.52% |
| 2026-04-03 | 24.60 | 24.70 | 23.78 | 23.84 | 23.84 | qfq | 1,042,300 | 25,004,024 | -2.81% |
| 2026-04-02 | 24.88 | 25.23 | 24.41 | 24.53 | 24.53 | qfq | 1,335,250 | 33,124,416 | -0.93% |
| 2026-04-01 | 25.00 | 25.00 | 24.48 | 24.76 | 24.76 | qfq | 836,430 | 20,634,002 | 0.73% |
| 2026-03-31 | 25.24 | 25.60 | 24.51 | 24.58 | 24.58 | qfq | 1,316,700 | 32,996,470 | -1.68% |
| 2026-03-30 | 24.53 | 25.05 | 24.53 | 25.00 | 25.00 | qfq | 684,950 | 17,024,031 | 0.40% |
| 2026-03-27 | 24.92 | 25.12 | 24.74 | 24.90 | 24.90 | qfq | 1,159,900 | 28,942,954 | -0.12% |
| 2026-03-26 | 25.16 | 25.37 | 24.48 | 24.93 | 24.93 | qfq | 1,428,900 | 35,555,486 | -1.03% |
| 2026-03-25 | 25.30 | 25.39 | 24.90 | 25.19 | 25.19 | qfq | 1,607,300 | 40,384,724 | -0.79% |
| 2026-03-24 | 25.20 | 25.55 | 24.85 | 25.39 | 25.39 | qfq | 902,300 | 22,715,842 | 1.76% |
| 2026-03-23 | 25.07 | 26.30 | 24.50 | 24.95 | 24.95 | qfq | 2,447,930 | 62,143,656 | -2.27% |
| 2026-03-20 | 26.32 | 26.88 | 25.53 | 25.53 | 25.53 | qfq | 983,100 | 25,594,073 | -3.22% |
| 2026-03-19 | 26.76 | 26.91 | 26.20 | 26.38 | 26.38 | qfq | 1,090,330 | 28,849,659 | -2.12% |
| 2026-03-18 | 26.94 | 27.00 | 26.49 | 26.95 | 26.95 | qfq | 990,000 | 26,501,958 | -0.07% |
| 2026-03-17 | 27.92 | 27.92 | 26.79 | 26.97 | 26.97 | qfq | 1,363,990 | 37,037,409 | -1.17% |
| 2026-03-16 | 27.60 | 27.61 | 26.00 | 27.29 | 27.29 | qfq | 3,042,660 | 81,818,932 | -1.69% |
| 2026-03-13 | 28.05 | 28.18 | 27.60 | 27.76 | 27.76 | qfq | 1,200,600 | 33,485,931 | -1.03% |
| 2026-03-12 | 28.55 | 28.67 | 27.89 | 28.05 | 28.05 | qfq | 1,470,600 | 41,514,668 | -1.79% |
| 2026-03-11 | 29.01 | 29.01 | 28.31 | 28.56 | 28.56 | qfq | 1,450,100 | 41,454,113 | -1.45% |
| 2026-03-10 | 28.93 | 29.72 | 28.80 | 28.98 | 28.98 | qfq | 1,771,870 | 51,926,182 | 0.17% |
| 2026-03-09 | 28.89 | 29.17 | 28.15 | 28.93 | 28.93 | qfq | 1,729,900 | 49,530,388 | -0.03% |
| 2026-03-06 | 28.88 | 29.25 | 28.72 | 28.94 | 28.94 | qfq | 1,058,800 | 30,668,983 | -0.14% |
| 2026-03-05 | 28.61 | 29.50 | 28.41 | 28.98 | 28.98 | qfq | 1,755,850 | 50,980,258 | 2.77% |
| 2026-03-04 | 28.56 | 28.70 | 28.17 | 28.20 | 28.20 | qfq | 1,062,228 | 30,184,111 | -1.26% |
| 2026-03-03 | 28.66 | 29.23 | 28.09 | 28.56 | 28.56 | qfq | 1,943,450 | 55,579,934 | -0.35% |
| 2026-03-02 | 29.45 | 29.63 | 28.30 | 28.66 | 28.66 | qfq | 1,842,700 | 52,919,856 | -2.85% |
| 2026-02-27 | 29.60 | 30.16 | 29.43 | 29.50 | 29.50 | qfq | 1,525,500 | 45,279,992 | -0.77% |
| 2026-02-26 | 29.77 | 30.14 | 29.58 | 29.73 | 29.73 | qfq | 989,450 | 29,493,587 | -0.13% |
| 2026-02-25 | 30.00 | 30.08 | 29.34 | 29.77 | 29.77 | qfq | 1,188,010 | 35,383,887 | 0.24% |
| 2026-02-24 | 28.99 | 29.85 | 28.57 | 29.70 | 29.70 | qfq | 1,871,475 | 54,787,817 | 3.63% |
| 2026-02-13 | 28.10 | 29.15 | 28.00 | 28.66 | 28.66 | qfq | 1,258,110 | 36,213,467 | 1.56% |
| 2026-02-12 | 28.49 | 28.80 | 27.80 | 28.22 | 28.22 | qfq | 1,293,100 | 36,383,018 | -0.98% |
| 2026-02-11 | 28.84 | 29.13 | 28.49 | 28.50 | 28.50 | qfq | 771,300 | 22,051,548 | -1.18% |
| 2026-02-10 | 28.50 | 29.19 | 28.45 | 28.84 | 28.84 | qfq | 1,035,800 | 29,920,291 | 0.63% |
| 2026-02-09 | 28.97 | 29.05 | 28.43 | 28.66 | 28.66 | qfq | 1,234,500 | 35,400,026 | -0.38% |
| 2026-02-06 | 28.70 | 29.05 | 28.56 | 28.77 | 28.77 | qfq | 744,700 | 21,447,448 | -0.35% |
| 2026-02-05 | 29.21 | 29.60 | 28.78 | 28.87 | 28.87 | qfq | 985,600 | 28,700,679 | -0.69% |
| 2026-02-04 | 29.05 | 29.28 | 28.71 | 29.07 | 29.07 | qfq | 690,100 | 20,014,545 | 0.00% |
| 2026-02-03 | 28.98 | 29.27 | 28.59 | 29.07 | 29.07 | qfq | 865,400 | 25,040,188 | 0.80% |
| 2026-02-02 | 30.10 | 30.25 | 28.80 | 28.84 | 28.84 | qfq | 1,685,230 | 49,758,274 | -2.57% |
| 2026-01-30 | 29.43 | 29.88 | 28.20 | 29.60 | 29.60 | qfq | 2,240,400 | 65,121,304 | 1.58% |
| 2026-01-29 | 29.76 | 30.10 | 28.85 | 29.14 | 29.14 | qfq | 1,866,200 | 54,932,310 | -2.61% |
| 2026-01-28 | 30.37 | 30.87 | 29.75 | 29.92 | 29.92 | qfq | 1,987,520 | 59,838,121 | -1.45% |
| 2026-01-27 | 30.50 | 30.52 | 29.82 | 30.36 | 30.36 | qfq | 1,649,200 | 49,611,417 | -0.46% |
| 2026-01-26 | 30.60 | 30.80 | 30.02 | 30.50 | 30.50 | qfq | 2,022,500 | 61,507,937 | -0.62% |
| 2026-01-23 | 30.49 | 30.95 | 30.20 | 30.69 | 30.69 | qfq | 1,151,930 | 35,200,588 | 0.72% |
| 2026-01-22 | 31.49 | 31.49 | 30.25 | 30.47 | 30.47 | qfq | 1,989,800 | 60,837,027 | -2.21% |
| 2026-01-21 | 30.85 | 31.59 | 30.50 | 31.16 | 31.16 | qfq | 1,715,600 | 53,175,829 | 0.81% |
| 2026-01-20 | 30.62 | 31.81 | 30.42 | 30.91 | 30.91 | qfq | 2,891,300 | 90,100,120 | 0.91% |
| 2026-01-19 | 29.68 | 31.60 | 29.50 | 30.63 | 30.63 | qfq | 2,796,300 | 86,346,261 | 3.13% |
| 2026-01-16 | 30.35 | 30.39 | 29.56 | 29.70 | 29.70 | qfq | 1,634,920 | 48,761,651 | -1.56% |
| 2026-01-15 | 30.20 | 30.78 | 30.08 | 30.17 | 30.17 | qfq | 1,387,530 | 42,068,145 | -0.79% |
| 2026-01-14 | 30.80 | 31.07 | 29.93 | 30.41 | 30.41 | qfq | 3,291,090 | 100,330,388 | -1.59% |
| 2026-01-13 | 31.29 | 32.42 | 30.80 | 30.90 | 30.90 | qfq | 3,313,690 | 104,349,948 | 0.42% |
| 2026-01-12 | 30.13 | 31.19 | 29.67 | 30.77 | 30.77 | qfq | 3,002,950 | 91,570,336 | 2.74% |
| 2026-01-09 | 30.45 | 30.88 | 29.82 | 29.95 | 29.95 | qfq | 2,104,300 | 63,535,279 | -1.16% |
| 2026-01-08 | 29.70 | 30.72 | 29.30 | 30.30 | 30.30 | qfq | 3,212,740 | 97,187,117 | 3.48% |
| 2026-01-07 | 29.55 | 30.25 | 29.20 | 29.28 | 29.28 | qfq | 2,281,400 | 67,772,471 | -0.91% |
| 2026-01-06 | 28.64 | 29.67 | 28.60 | 29.55 | 29.55 | qfq | 2,606,920 | 76,104,080 | 3.18% |
| 2026-01-05 | 29.00 | 29.01 | 28.03 | 28.64 | 28.64 | qfq | 2,458,020 | 69,909,080 | -1.28% |
| 2025-12-31 | 29.03 | 29.28 | 28.85 | 29.01 | 29.01 | qfq | 919,690 | 26,691,037 | -0.28% |
| 2025-12-30 | 29.54 | 29.54 | 29.05 | 29.09 | 29.09 | qfq | 985,190 | 28,784,116 | -1.52% |
| 2025-12-29 | 30.17 | 30.17 | 29.47 | 29.54 | 29.54 | qfq | 1,204,320 | 35,768,535 | -1.60% |
| 2025-12-26 | 30.84 | 30.84 | 30.00 | 30.02 | 30.02 | qfq | 1,112,460 | 33,625,324 | -1.80% |
| 2025-12-25 | 30.36 | 30.99 | 30.32 | 30.57 | 30.57 | qfq | 1,268,130 | 38,812,622 | 0.99% |
| 2025-12-24 | 29.82 | 30.48 | 29.60 | 30.27 | 30.27 | qfq | 1,120,080 | 33,604,814 | 0.93% |
| 2025-12-23 | 30.32 | 30.32 | 29.82 | 29.99 | 29.99 | qfq | 1,141,400 | 34,257,960 | -1.15% |
| 2025-12-22 | 30.08 | 31.28 | 30.08 | 30.34 | 30.34 | qfq | 1,703,900 | 52,145,029 | 0.23% |
| 2025-12-19 | 29.89 | 30.35 | 29.50 | 30.27 | 30.27 | qfq | 1,518,800 | 45,633,578 | 1.92% |
| 2025-12-18 | 29.10 | 30.18 | 29.10 | 29.70 | 29.70 | qfq | 1,758,290 | 52,467,904 | 1.26% |
| 2025-12-17 | 28.84 | 29.39 | 28.60 | 29.33 | 29.33 | qfq | 1,909,200 | 55,351,790 | 1.14% |
| 2025-12-16 | 29.94 | 30.27 | 28.94 | 29.00 | 29.00 | qfq | 2,064,900 | 61,047,024 | -4.39% |
| 2025-12-15 | 30.29 | 31.73 | 28.88 | 30.33 | 30.33 | qfq | 4,680,130 | 141,848,000 | 5.09% |
| 2025-12-12 | 28.99 | 29.29 | 28.48 | 28.86 | 28.86 | qfq | 1,101,800 | 31,923,938 | -0.07% |
| 2025-12-11 | 29.16 | 29.30 | 28.72 | 28.88 | 28.88 | qfq | 1,277,100 | 37,081,651 | -0.72% |
| 2025-12-10 | 29.37 | 29.80 | 28.93 | 29.09 | 29.09 | qfq | 1,460,300 | 42,650,741 | -1.26% |
| 2025-12-09 | 29.91 | 30.00 | 29.13 | 29.46 | 29.46 | qfq | 1,628,400 | 48,130,854 | -1.50% |
| 2025-12-08 | 29.68 | 30.85 | 29.66 | 29.91 | 29.91 | qfq | 1,758,500 | 52,787,319 | 0.77% |
| 2025-12-05 | 29.86 | 29.96 | 29.44 | 29.68 | 29.68 | qfq | 1,462,800 | 43,303,299 | -1.03% |
| 2025-12-04 | 29.85 | 30.40 | 29.23 | 29.99 | 29.99 | qfq | 2,106,400 | 63,025,312 | 0.54% |
| 2025-12-03 | 29.62 | 29.83 | 28.70 | 29.83 | 29.83 | qfq | 1,984,200 | 58,182,584 | 0.71% |
| 2025-12-02 | 30.78 | 30.99 | 29.51 | 29.62 | 29.62 | qfq | 2,133,700 | 63,780,774 | -3.77% |
| 2025-12-01 | 30.65 | 31.30 | 30.42 | 30.78 | 30.78 | qfq | 2,046,900 | 63,156,329 | 0.62% |
| 2025-11-28 | 30.45 | 30.85 | 30.08 | 30.59 | 30.59 | qfq | 1,547,100 | 46,995,995 | -0.39% |
| 2025-11-27 | 31.07 | 31.38 | 30.69 | 30.71 | 30.71 | qfq | 1,298,660 | 40,212,921 | -0.45% |
| 2025-11-26 | 31.20 | 31.35 | 30.28 | 30.85 | 30.85 | qfq | 1,569,330 | 48,006,181 | -0.64% |
| 2025-11-25 | 30.28 | 31.32 | 30.28 | 31.05 | 31.05 | qfq | 1,660,800 | 51,479,527 | 2.58% |
| 2025-11-24 | 30.73 | 30.91 | 29.69 | 30.27 | 30.27 | qfq | 1,136,300 | 34,176,732 | 0.53% |
| 2025-11-21 | 31.50 | 32.15 | 30.00 | 30.11 | 30.11 | qfq | 2,904,600 | 89,293,113 | -6.35% |
| 2025-11-20 | 32.47 | 34.00 | 31.79 | 32.15 | 32.15 | qfq | 1,720,400 | 55,816,826 | -0.40% |
| 2025-11-19 | 32.47 | 32.58 | 31.68 | 32.28 | 32.28 | qfq | 1,710,400 | 54,778,351 | -0.22% |
| 2025-11-18 | 32.80 | 32.98 | 32.11 | 32.35 | 32.35 | qfq | 1,404,220 | 45,425,313 | -1.94% |
| 2025-11-17 | 33.70 | 33.70 | 32.66 | 32.99 | 32.99 | qfq | 1,500,500 | 49,495,677 | -2.19% |
| 2025-11-14 | 33.15 | 34.20 | 33.15 | 33.73 | 33.73 | qfq | 1,463,340 | 49,544,705 | 0.72% |
| 2025-11-13 | 33.25 | 33.90 | 32.92 | 33.49 | 33.49 | qfq | 1,153,100 | 38,628,272 | 0.63% |
| 2025-11-12 | 33.66 | 34.18 | 33.17 | 33.28 | 33.28 | qfq | 1,478,400 | 49,478,764 | -1.71% |
| 2025-11-11 | 34.17 | 34.54 | 33.50 | 33.86 | 33.86 | qfq | 2,838,300 | 96,548,879 | -1.88% |
| 2025-11-10 | 32.77 | 35.83 | 32.38 | 34.51 | 34.51 | qfq | 4,585,930 | 157,157,797 | 5.44% |
| 2025-11-07 | 33.89 | 33.89 | 32.70 | 32.73 | 32.73 | qfq | 1,910,500 | 63,343,104 | -2.44% |
| 2025-11-06 | 34.20 | 34.50 | 33.30 | 33.55 | 33.55 | qfq | 1,997,900 | 67,223,559 | -2.70% |
| 2025-11-05 | 34.51 | 35.50 | 34.09 | 34.48 | 34.48 | qfq | 2,195,690 | 76,176,713 | 0.76% |
| 2025-11-04 | 35.38 | 35.64 | 33.75 | 34.22 | 34.22 | qfq | 2,785,250 | 96,462,982 | -1.38% |
| 2025-11-03 | 36.30 | 36.30 | 34.20 | 34.70 | 34.70 | qfq | 4,946,100 | 172,408,153 | -0.09% |
| 2025-10-31 | 32.21 | 34.73 | 31.77 | 34.73 | 34.73 | qfq | 3,490,990 | 117,484,971 | 10.01% |
| 2025-10-30 | 32.78 | 32.78 | 31.50 | 31.57 | 31.57 | qfq | 2,594,300 | 82,717,538 | -3.72% |
| 2025-10-29 | 33.49 | 33.49 | 32.66 | 32.79 | 32.79 | qfq | 1,996,000 | 65,624,324 | -1.32% |
| 2025-10-28 | 33.64 | 33.64 | 32.90 | 33.23 | 33.23 | qfq | 1,067,800 | 35,464,871 | -0.33% |
| 2025-10-27 | 33.19 | 33.60 | 33.00 | 33.34 | 33.34 | qfq | 1,378,260 | 45,949,484 | 0.57% |
| 2025-10-24 | 33.12 | 33.60 | 32.87 | 33.15 | 33.15 | qfq | 1,377,900 | 45,695,902 | 0.58% |
| 2025-10-23 | 34.15 | 34.16 | 32.64 | 32.96 | 32.96 | qfq | 1,918,000 | 63,490,929 | -3.23% |
| 2025-10-22 | 34.72 | 34.97 | 33.88 | 34.06 | 34.06 | qfq | 1,451,310 | 49,845,488 | -1.76% |
| 2025-10-21 | 33.49 | 35.18 | 33.20 | 34.67 | 34.67 | qfq | 2,092,200 | 71,705,401 | 3.31% |
| 2025-10-20 | 33.50 | 34.28 | 33.31 | 33.56 | 33.56 | qfq | 1,386,930 | 46,727,367 | 0.18% |
| 2025-10-17 | 35.07 | 35.22 | 33.50 | 33.50 | 33.50 | qfq | 2,470,300 | 85,036,662 | -4.48% |
| 2025-10-16 | 35.30 | 36.54 | 35.01 | 35.07 | 35.07 | qfq | 2,576,300 | 91,579,496 | -1.32% |
| 2025-10-15 | 33.66 | 35.88 | 33.01 | 35.54 | 35.54 | qfq | 5,211,060 | 182,188,643 | 6.09% |
| 2025-10-14 | 33.27 | 35.29 | 32.95 | 33.50 | 33.50 | qfq | 4,154,100 | 141,991,646 | 1.79% |
| 2025-10-13 | 32.83 | 33.45 | 31.13 | 32.91 | 32.91 | qfq | 1,793,100 | 58,632,134 | -1.82% |
| 2025-10-10 | 33.48 | 34.22 | 32.91 | 33.52 | 33.52 | qfq | 1,796,430 | 60,378,861 | 0.45% |
| 2025-10-09 | 34.27 | 34.27 | 33.00 | 33.37 | 33.37 | qfq | 2,499,460 | 83,687,378 | -3.19% |
| 2025-09-30 | 34.55 | 34.72 | 34.25 | 34.47 | 34.47 | qfq | 1,388,800 | 47,916,064 | 0.64% |
| 2025-09-29 | 34.89 | 35.09 | 33.90 | 34.25 | 34.25 | qfq | 1,799,650 | 61,978,346 | -1.83% |
| 2025-09-26 | 35.30 | 35.66 | 34.80 | 34.89 | 34.89 | qfq | 1,876,960 | 66,124,308 | -1.91% |
| 2025-09-25 | 35.49 | 36.06 | 35.12 | 35.57 | 35.57 | qfq | 1,745,120 | 61,959,609 | -0.03% |
| 2025-09-24 | 35.60 | 36.16 | 35.22 | 35.58 | 35.58 | qfq | 1,910,800 | 68,086,661 | 0.08% |
| 2025-09-23 | 36.04 | 36.50 | 34.96 | 35.55 | 35.55 | qfq | 2,286,080 | 81,020,731 | -1.03% |
| 2025-09-22 | 37.07 | 37.07 | 35.72 | 35.92 | 35.92 | qfq | 2,676,030 | 96,884,487 | -3.15% |
| 2025-09-19 | 38.30 | 38.30 | 36.60 | 37.09 | 37.09 | qfq | 2,849,830 | 106,458,871 | -3.39% |
| 2025-09-18 | 38.00 | 39.50 | 37.51 | 38.39 | 38.39 | qfq | 4,163,540 | 160,329,900 | -0.39% |
| 2025-09-17 | 39.34 | 39.61 | 38.33 | 38.54 | 38.54 | qfq | 3,800,088 | 147,200,275 | 0.05% |
| 2025-09-16 | 37.20 | 39.29 | 37.05 | 38.52 | 38.52 | qfq | 4,744,853 | 182,281,910 | 3.63% |
| 2025-09-15 | 37.12 | 37.70 | 36.86 | 37.17 | 37.17 | qfq | 2,839,035 | 105,817,746 | 0.16% |
| 2025-09-12 | 36.65 | 37.65 | 36.65 | 37.11 | 37.11 | qfq | 2,296,145 | 85,514,834 | -0.03% |
| 2025-09-11 | 37.02 | 37.47 | 37.00 | 37.12 | 37.12 | qfq | 2,027,800 | 75,356,517 | -0.72% |
| 2025-09-10 | 38.00 | 38.00 | 37.10 | 37.39 | 37.39 | qfq | 2,224,301 | 83,198,199 | -0.69% |
| 2025-09-09 | 38.38 | 38.42 | 37.30 | 37.65 | 37.65 | qfq | 2,481,150 | 93,718,078 | -1.52% |
| 2025-09-08 | 37.50 | 38.80 | 37.30 | 38.23 | 38.23 | qfq | 4,450,280 | 170,028,291 | 3.05% |
| 2025-09-05 | 36.53 | 37.18 | 35.91 | 37.10 | 37.10 | qfq | 2,519,870 | 92,580,168 | 1.01% |
| 2025-09-04 | 36.21 | 38.00 | 36.21 | 36.73 | 36.73 | qfq | 4,218,760 | 155,923,622 | 0.85% |
| 2025-09-03 | 37.44 | 37.99 | 36.30 | 36.42 | 36.42 | qfq | 2,846,510 | 105,043,279 | -2.72% |
| 2025-09-02 | 37.93 | 37.94 | 36.51 | 37.44 | 37.44 | qfq | 3,624,900 | 135,022,675 | -1.29% |
| 2025-09-01 | 39.02 | 39.02 | 37.63 | 37.93 | 37.93 | qfq | 4,538,790 | 173,172,228 | -2.77% |
| 2025-08-29 | 38.42 | 39.99 | 38.08 | 39.01 | 39.01 | qfq | 5,218,550 | 204,266,425 | 1.85% |
| 2025-08-28 | 38.28 | 38.52 | 37.20 | 38.30 | 38.30 | qfq | 5,145,035 | 195,027,723 | 1.06% |
| 2025-08-27 | 38.99 | 39.00 | 37.88 | 37.90 | 37.90 | qfq | 4,083,230 | 156,824,462 | -2.29% |
| 2025-08-26 | 39.49 | 40.21 | 38.61 | 38.79 | 38.79 | qfq | 5,086,235 | 200,296,233 | -0.87% |
| 2025-08-25 | 39.18 | 39.18 | 37.00 | 39.13 | 39.13 | qfq | 6,075,840 | 234,075,022 | 0.33% |
| 2025-08-22 | 38.81 | 39.58 | 38.38 | 39.00 | 39.00 | qfq | 3,870,510 | 151,337,475 | 0.26% |
| 2025-08-21 | 39.42 | 39.97 | 38.55 | 38.90 | 38.90 | qfq | 4,122,480 | 161,752,716 | -1.17% |
| 2025-08-20 | 39.67 | 39.99 | 38.70 | 39.36 | 39.36 | qfq | 5,391,580 | 210,852,859 | -1.48% |
| 2025-08-19 | 40.81 | 40.87 | 39.85 | 39.95 | 39.95 | qfq | 5,833,340 | 234,337,068 | -1.14% |
| 2025-08-18 | 43.28 | 43.40 | 39.53 | 40.41 | 40.41 | qfq | 10,646,670 | 438,150,437 | -5.87% |
| 2025-08-15 | 44.87 | 45.05 | 42.69 | 42.93 | 42.93 | qfq | 11,067,723 | 486,179,894 | -0.97% |
| 2025-08-14 | 39.39 | 43.35 | 39.21 | 43.35 | 43.35 | qfq | 8,176,243 | 346,052,739 | 10.00% |
| 2025-08-13 | 39.85 | 39.86 | 38.36 | 39.41 | 39.41 | qfq | 6,830,980 | 266,376,653 | -1.10% |
| 2025-08-12 | 37.55 | 40.00 | 37.55 | 39.85 | 39.85 | qfq | 7,194,940 | 283,360,880 | 6.15% |
| 2025-08-11 | 35.78 | 38.00 | 35.78 | 37.54 | 37.54 | qfq | 5,204,180 | 194,600,362 | 2.85% |
| 2025-08-08 | 36.94 | 37.36 | 36.25 | 36.50 | 36.50 | qfq | 4,430,200 | 162,362,406 | -1.83% |
| 2025-08-07 | 35.05 | 37.90 | 34.81 | 37.18 | 37.18 | qfq | 8,596,120 | 315,475,910 | 6.08% |
| 2025-08-06 | 35.28 | 35.35 | 34.78 | 35.05 | 35.05 | qfq | 3,385,050 | 118,740,897 | -0.11% |
| 2025-08-05 | 34.99 | 35.50 | 34.60 | 35.09 | 35.09 | qfq | 3,693,100 | 129,137,368 | 0.20% |
| 2025-08-04 | 33.81 | 35.60 | 33.35 | 35.02 | 35.02 | qfq | 6,695,100 | 233,638,322 | 3.03% |
| 2025-08-01 | 33.81 | 34.19 | 33.33 | 33.99 | 33.99 | qfq | 3,473,600 | 117,759,169 | 0.56% |
| 2025-07-31 | 33.20 | 34.08 | 33.11 | 33.80 | 33.80 | qfq | 3,431,050 | 115,614,062 | 1.29% |
| 2025-07-30 | 33.98 | 34.12 | 33.22 | 33.37 | 33.37 | qfq | 3,013,569 | 101,475,650 | -1.77% |
| 2025-07-29 | 34.33 | 34.33 | 33.23 | 33.97 | 33.97 | qfq | 4,968,600 | 167,258,806 | -1.36% |
| 2025-07-28 | 33.56 | 34.61 | 33.50 | 34.44 | 34.44 | qfq | 5,983,189 | 204,434,242 | 2.84% |
| 2025-07-25 | 33.14 | 33.98 | 32.96 | 33.49 | 33.49 | qfq | 2,766,759 | 92,640,102 | 1.06% |
| 2025-07-24 | 33.00 | 33.50 | 32.76 | 33.14 | 33.14 | qfq | 3,446,660 | 113,895,550 | -0.42% |
| 2025-07-23 | 33.27 | 34.40 | 32.70 | 33.28 | 33.28 | qfq | 4,684,553 | 156,717,090 | -0.48% |
| 2025-07-22 | 34.40 | 34.40 | 33.37 | 33.44 | 33.44 | qfq | 3,842,900 | 129,487,668 | -2.68% |
| 2025-07-21 | 33.41 | 34.80 | 33.41 | 34.36 | 34.36 | qfq | 6,368,106 | 217,417,898 | 3.53% |
| 2025-07-18 | 33.68 | 33.68 | 33.10 | 33.19 | 33.19 | qfq | 3,310,800 | 110,351,126 | -0.93% |
| 2025-07-17 | 33.99 | 34.83 | 33.21 | 33.50 | 33.50 | qfq | 7,642,600 | 258,930,705 | -3.62% |
| 2025-07-16 | 35.09 | 36.50 | 34.50 | 34.76 | 34.76 | qfq | 11,763,920 | 417,892,009 | 2.36% |
| 2025-07-15 | 33.63 | 34.06 | 32.32 | 33.96 | 33.96 | qfq | 6,994,554 | 232,264,905 | 0.98% |
| 2025-07-14 | 33.35 | 34.83 | 33.21 | 33.63 | 33.63 | qfq | 11,378,949 | 388,300,206 | -1.06% |
| 2025-07-11 | 30.96 | 33.99 | 30.96 | 33.99 | 33.99 | qfq | 12,216,510 | 402,653,473 | 10.00% |
| 2025-07-10 | 30.78 | 31.50 | 30.60 | 30.90 | 30.90 | qfq | 4,567,663 | 141,339,644 | 0.39% |
| 2025-07-09 | 32.31 | 32.37 | 30.60 | 30.78 | 30.78 | qfq | 8,381,800 | 261,499,583 | -4.17% |
| 2025-07-08 | 31.50 | 32.81 | 31.01 | 32.12 | 32.12 | qfq | 9,289,770 | 298,322,352 | 2.42% |
| 2025-07-07 | 31.04 | 32.05 | 30.49 | 31.36 | 31.36 | qfq | 5,478,500 | 170,577,077 | 1.26% |
| 2025-07-04 | 31.20 | 31.20 | 30.40 | 30.97 | 30.97 | qfq | 3,153,000 | 97,178,091 | -0.26% |
| 2025-07-03 | 30.80 | 31.21 | 30.50 | 31.05 | 31.05 | qfq | 3,054,900 | 94,069,250 | 1.27% |
| 2025-07-02 | 31.30 | 31.45 | 30.50 | 30.66 | 30.66 | qfq | 4,025,000 | 124,609,850 | -1.76% |
| 2025-07-01 | 31.28 | 31.50 | 30.07 | 31.21 | 31.21 | qfq | 6,253,660 | 192,543,432 | 0.55% |
| 2025-06-30 | 30.70 | 31.49 | 30.55 | 31.04 | 31.04 | qfq | 3,260,408 | 101,206,887 | 1.11% |
| 2025-06-27 | 30.40 | 31.50 | 30.40 | 30.70 | 30.70 | qfq | 4,716,330 | 146,158,081 | 1.22% |
| 2025-06-26 | 30.90 | 30.98 | 30.25 | 30.33 | 30.33 | qfq | 3,120,700 | 95,241,702 | -1.75% |
| 2025-06-25 | 30.94 | 31.07 | 30.22 | 30.87 | 30.87 | qfq | 3,874,800 | 118,634,741 | -0.23% |
| 2025-06-24 | 31.07 | 31.23 | 30.20 | 30.94 | 30.94 | qfq | 4,371,800 | 135,135,031 | 0.88% |
| 2025-06-23 | 30.87 | 31.47 | 30.00 | 30.67 | 30.67 | qfq | 6,031,870 | 184,897,723 | -1.06% |
| 2025-06-20 | 31.70 | 31.90 | 30.86 | 31.00 | 31.00 | qfq | 3,629,900 | 113,673,284 | -1.37% |
| 2025-06-19 | 32.35 | 32.58 | 31.21 | 31.43 | 31.43 | qfq | 5,004,800 | 158,727,353 | -2.60% |
| 2025-06-18 | 33.21 | 33.59 | 32.13 | 32.27 | 32.27 | qfq | 5,485,390 | 178,972,174 | -3.38% |
| 2025-06-17 | 34.13 | 34.40 | 33.33 | 33.40 | 33.40 | qfq | 4,707,100 | 158,530,910 | -2.14% |
| 2025-06-16 | 34.19 | 35.54 | 33.50 | 34.13 | 34.13 | qfq | 6,887,150 | 239,102,416 | 0.35% |
| 2025-06-13 | 34.47 | 34.59 | 33.22 | 34.01 | 34.01 | qfq | 6,015,420 | 203,722,126 | -1.48% |
| 2025-06-12 | 33.62 | 35.00 | 33.30 | 34.52 | 34.52 | qfq | 6,361,900 | 219,216,120 | 2.62% |
| 2025-06-11 | 34.00 | 34.43 | 33.38 | 33.64 | 33.64 | qfq | 5,268,190 | 177,823,578 | -1.23% |
| 2025-06-10 | 34.52 | 34.65 | 33.11 | 34.06 | 34.06 | qfq | 7,442,580 | 252,045,485 | -1.30% |
| 2025-06-09 | 34.70 | 35.29 | 34.10 | 34.51 | 34.51 | qfq | 6,086,672 | 211,694,194 | 0.50% |
| 2025-06-06 | 34.94 | 35.08 | 33.50 | 34.34 | 34.34 | qfq | 7,417,100 | 253,597,832 | -1.89% |
| 2025-06-05 | 36.17 | 36.20 | 33.89 | 35.00 | 34.95 | qfq | 14,013,110 | 485,187,301 | -4.21% |
| 2025-06-04 | 34.08 | 36.85 | 34.08 | 36.54 | 36.49 | qfq | 14,539,070 | 521,199,130 | 5.58% |
| 2025-06-03 | 33.00 | 35.43 | 32.89 | 34.61 | 34.56 | qfq | 10,011,010 | 347,716,326 | 2.40% |
| 2025-05-30 | 34.43 | 34.95 | 33.58 | 33.80 | 33.75 | qfq | 7,882,060 | 269,380,653 | -0.76% |
| 2025-05-29 | 33.97 | 34.32 | 33.18 | 34.06 | 34.01 | qfq | 8,403,340 | 283,271,649 | 0.26% |
| 2025-05-28 | 35.60 | 35.83 | 33.09 | 33.97 | 33.92 | qfq | 14,190,095 | 483,508,696 | -4.58% |
| 2025-05-27 | 35.53 | 36.88 | 35.00 | 35.60 | 35.55 | qfq | 10,946,970 | 392,088,991 | -1.98% |
| 2025-05-26 | 36.55 | 37.53 | 35.58 | 36.32 | 36.27 | qfq | 11,320,000 | 414,313,616 | -2.89% |
| 2025-05-23 | 33.78 | 38.58 | 33.78 | 37.40 | 37.35 | qfq | 18,097,080 | 659,792,427 | 2.61% |
| 2025-05-22 | 38.22 | 39.40 | 36.00 | 36.45 | 36.40 | qfq | 18,264,340 | 683,423,450 | -7.84% |
| 2025-05-21 | 36.63 | 40.77 | 36.63 | 39.55 | 39.49 | qfq | 21,025,265 | 814,093,230 | 5.58% |
| 2025-05-20 | 34.96 | 38.46 | 34.48 | 37.46 | 37.41 | qfq | 23,421,925 | 867,761,362 | 7.15% |
| 2025-05-19 | 33.01 | 34.96 | 31.94 | 34.96 | 34.91 | qfq | 18,916,490 | 642,088,033 | 10.01% |
| 2025-05-16 | 31.82 | 32.80 | 30.68 | 31.78 | 31.73 | qfq | 12,441,360 | 394,264,774 | -0.25% |
| 2025-05-15 | 30.49 | 33.07 | 30.08 | 31.86 | 31.81 | qfq | 16,455,820 | 521,423,920 | 5.01% |
| 2025-05-14 | 30.09 | 30.69 | 29.08 | 30.34 | 30.30 | qfq | 9,975,990 | 299,744,922 | 0.23% |
| 2025-05-13 | 30.70 | 31.50 | 29.48 | 30.27 | 30.23 | qfq | 13,398,400 | 402,528,465 | -2.48% |
| 2025-05-12 | 29.27 | 31.25 | 28.88 | 31.04 | 31.00 | qfq | 20,299,620 | 609,803,523 | 5.04% |
| 2025-05-09 | 29.58 | 31.42 | 29.15 | 29.55 | 29.51 | qfq | 26,744,990 | 807,197,824 | 0.58% |
| 2025-05-08 | 26.50 | 29.38 | 26.50 | 29.38 | 29.34 | qfq | 24,712,763 | 709,939,452 | 10.00% |
| 2025-05-07 | 25.27 | 27.87 | 25.20 | 26.71 | 26.67 | qfq | 23,862,520 | 643,700,130 | 5.41% |
| 2025-05-06 | 24.88 | 26.95 | 24.50 | 25.34 | 25.30 | qfq | 24,264,760 | 625,466,245 | 1.60% |
| 2025-04-30 | 23.10 | 24.94 | 22.70 | 24.94 | 24.90 | qfq | 25,159,415 | 614,943,069 | 10.01% |
| 2025-04-29 | 22.83 | 23.25 | 22.02 | 22.67 | 22.64 | qfq | 14,385,050 | 327,380,780 | -0.70% |
| 2025-04-28 | 21.19 | 22.83 | 21.10 | 22.83 | 22.80 | qfq | 11,588,200 | 256,444,418 | 10.02% |
| 2025-04-25 | 21.80 | 21.90 | 20.59 | 20.75 | 20.72 | qfq | 13,852,600 | 295,333,063 | -5.51% |
| 2025-04-24 | 21.79 | 23.00 | 21.00 | 21.96 | 21.93 | qfq | 17,491,000 | 386,453,696 | 1.15% |
| 2025-04-23 | 22.49 | 23.00 | 21.68 | 21.71 | 21.68 | qfq | 14,701,393 | 325,995,458 | -3.04% |
| 2025-04-22 | 21.89 | 23.82 | 21.55 | 22.39 | 22.36 | qfq | 24,145,417 | 549,398,937 | -6.47% |
| 2025-04-21 | 22.47 | 23.94 | 22.47 | 23.94 | 23.91 | qfq | 26,249,150 | 612,817,799 | 10.02% |
| 2025-04-18 | 19.87 | 21.76 | 19.61 | 21.76 | 21.73 | qfq | 15,725,512 | 328,075,954 | 10.01% |
| 2025-04-17 | 20.30 | 20.77 | 19.76 | 19.78 | 19.75 | qfq | 10,531,200 | 212,108,322 | -3.09% |
| 2025-04-16 | 20.80 | 21.45 | 20.02 | 20.41 | 20.38 | qfq | 15,178,390 | 314,281,661 | 2.77% |
| 2025-04-15 | 18.06 | 19.86 | 18.05 | 19.86 | 19.83 | qfq | 7,139,290 | 138,085,476 | 10.03% |
| 2025-04-14 | 18.00 | 18.32 | 17.51 | 18.05 | 18.02 | qfq | 4,072,400 | 73,256,283 | 5.31% |
| 2025-04-11 | 16.81 | 17.47 | 16.81 | 17.14 | 17.12 | qfq | 2,672,612 | 46,103,319 | 0.88% |
| 2025-04-10 | 16.77 | 17.32 | 16.77 | 16.99 | 16.97 | qfq | 3,791,022 | 64,830,897 | 2.53% |
| 2025-04-09 | 16.00 | 16.89 | 14.77 | 16.57 | 16.55 | qfq | 5,402,390 | 85,794,290 | 1.59% |
| 2025-04-08 | 16.51 | 16.97 | 15.91 | 16.31 | 16.29 | qfq | 5,993,957 | 98,221,269 | -5.61% |
| 2025-04-07 | 18.18 | 18.20 | 17.28 | 17.28 | 17.26 | qfq | 2,803,200 | 48,996,552 | -10.00% |
| 2025-04-03 | 19.65 | 19.65 | 18.81 | 19.20 | 19.17 | qfq | 2,528,300 | 48,463,612 | -1.44% |
| 2025-04-02 | 19.17 | 20.07 | 19.10 | 19.48 | 19.45 | qfq | 3,792,248 | 74,267,311 | 1.72% |
| 2025-04-01 | 19.16 | 19.48 | 19.05 | 19.15 | 19.12 | qfq | 2,648,600 | 51,053,368 | -0.05% |
| 2025-03-31 | 19.89 | 19.89 | 18.87 | 19.16 | 19.13 | qfq | 4,152,912 | 79,863,735 | -3.82% |
| 2025-03-28 | 20.05 | 20.18 | 19.80 | 19.92 | 19.89 | qfq | 3,138,630 | 62,731,666 | -0.65% |
| 2025-03-27 | 20.37 | 20.79 | 19.93 | 20.05 | 20.02 | qfq | 4,065,100 | 82,187,470 | -2.34% |
| 2025-03-26 | 19.65 | 20.55 | 19.60 | 20.53 | 20.50 | qfq | 4,827,100 | 97,217,050 | 4.48% |
| 2025-03-25 | 20.21 | 20.39 | 19.60 | 19.65 | 19.62 | qfq | 5,055,600 | 101,301,218 | -3.39% |
| 2025-03-24 | 20.74 | 21.25 | 19.63 | 20.34 | 20.31 | qfq | 8,663,700 | 176,104,540 | -1.98% |
| 2025-03-21 | 20.90 | 21.09 | 20.28 | 20.75 | 20.72 | qfq | 6,063,100 | 125,507,862 | -1.05% |
| 2025-03-20 | 19.99 | 21.20 | 19.87 | 20.97 | 20.94 | qfq | 10,861,830 | 225,532,957 | 4.90% |
| 2025-03-19 | 19.99 | 20.19 | 19.81 | 19.99 | 19.96 | qfq | 3,298,000 | 65,807,770 | -0.50% |
| 2025-03-18 | 20.14 | 20.30 | 19.77 | 20.09 | 20.06 | qfq | 4,598,420 | 91,942,651 | 0.80% |
| 2025-03-17 | 19.38 | 20.32 | 19.38 | 19.93 | 19.90 | qfq | 7,746,988 | 154,921,543 | 3.16% |
| 2025-03-14 | 19.35 | 19.58 | 18.92 | 19.32 | 19.29 | qfq | 5,711,700 | 109,691,913 | -0.36% |
| 2025-03-13 | 19.80 | 20.64 | 19.37 | 19.39 | 19.36 | qfq | 12,012,300 | 238,386,533 | -3.48% |
| 2025-03-12 | 19.01 | 20.92 | 19.01 | 20.09 | 20.06 | qfq | 19,286,218 | 392,753,494 | 5.63% |
| 2025-03-11 | 18.50 | 19.08 | 18.43 | 19.02 | 18.99 | qfq | 3,400,405 | 63,587,548 | 1.71% |
| 2025-03-10 | 19.01 | 19.11 | 18.64 | 18.70 | 18.67 | qfq | 3,148,000 | 59,205,901 | -1.58% |
| 2025-03-07 | 19.06 | 19.19 | 18.93 | 19.00 | 18.97 | qfq | 3,596,332 | 68,444,070 | -1.35% |
| 2025-03-06 | 19.16 | 19.31 | 19.00 | 19.26 | 19.23 | qfq | 4,126,132 | 79,176,556 | 0.47% |
| 2025-03-05 | 19.10 | 19.34 | 18.80 | 19.17 | 19.14 | qfq | 3,600,700 | 68,526,799 | 0.21% |
| 2025-03-04 | 19.48 | 19.48 | 18.85 | 19.13 | 19.10 | qfq | 5,126,100 | 97,805,400 | -1.80% |
| 2025-03-03 | 18.65 | 19.63 | 18.41 | 19.48 | 19.45 | qfq | 8,609,250 | 166,500,501 | 4.45% |
| 2025-02-28 | 19.03 | 19.47 | 18.58 | 18.65 | 18.62 | qfq | 5,797,610 | 110,215,429 | -2.97% |
| 2025-02-27 | 19.05 | 19.48 | 19.01 | 19.22 | 19.19 | qfq | 6,928,000 | 133,269,405 | 1.69% |
| 2025-02-26 | 19.19 | 19.35 | 18.70 | 18.90 | 18.87 | qfq | 6,910,930 | 131,347,247 | -1.72% |
| 2025-02-25 | 19.28 | 19.80 | 19.11 | 19.23 | 19.20 | qfq | 6,760,800 | 131,561,143 | -0.16% |
| 2025-02-24 | 19.22 | 19.77 | 19.10 | 19.26 | 19.23 | qfq | 7,138,450 | 138,933,185 | 0.52% |
| 2025-02-21 | 19.72 | 19.79 | 19.04 | 19.16 | 19.13 | qfq | 7,966,050 | 153,345,292 | -2.84% |
| 2025-02-20 | 19.40 | 20.21 | 19.30 | 19.72 | 19.69 | qfq | 5,770,590 | 113,279,324 | 1.02% |
| 2025-02-19 | 19.24 | 19.54 | 19.18 | 19.52 | 19.49 | qfq | 4,159,500 | 80,641,295 | 1.04% |
| 2025-02-18 | 20.01 | 20.20 | 19.26 | 19.32 | 19.29 | qfq | 6,434,400 | 126,133,402 | -3.35% |
| 2025-02-17 | 19.99 | 20.50 | 19.73 | 19.99 | 19.96 | qfq | 10,024,391 | 201,064,133 | -1.62% |
| 2025-02-14 | 21.10 | 22.41 | 20.26 | 20.32 | 20.29 | qfq | 15,792,575 | 336,021,018 | -5.09% |
| 2025-02-13 | 20.00 | 22.12 | 19.51 | 21.41 | 21.38 | qfq | 19,463,933 | 409,129,892 | 6.46% |
| 2025-02-12 | 19.88 | 20.30 | 19.60 | 20.11 | 20.08 | qfq | 8,710,230 | 173,940,457 | 0.05% |
| 2025-02-11 | 19.40 | 20.16 | 19.18 | 20.10 | 20.07 | qfq | 13,963,155 | 275,196,880 | 4.25% |
| 2025-02-10 | 18.88 | 19.30 | 18.57 | 19.28 | 19.25 | qfq | 7,989,630 | 151,342,793 | 2.50% |
| 2025-02-07 | 18.50 | 19.08 | 18.50 | 18.81 | 18.78 | qfq | 7,580,700 | 142,663,756 | 1.24% |
| 2025-02-06 | 18.39 | 18.61 | 18.05 | 18.58 | 18.55 | qfq | 8,294,240 | 152,444,428 | 2.54% |
| 2025-02-05 | 18.37 | 18.89 | 18.00 | 18.12 | 18.09 | qfq | 11,503,680 | 210,937,594 | -0.77% |
| 2025-01-27 | 18.45 | 19.34 | 18.06 | 18.26 | 18.23 | qfq | 16,413,570 | 308,743,638 | 3.87% |
| 2025-01-24 | 17.13 | 17.87 | 17.05 | 17.58 | 17.55 | qfq | 7,430,934 | 129,887,452 | 2.03% |
| 2025-01-23 | 17.79 | 18.34 | 17.11 | 17.23 | 17.21 | qfq | 7,745,400 | 137,278,653 | -2.32% |
| 2025-01-22 | 17.66 | 18.28 | 17.26 | 17.64 | 17.61 | qfq | 6,679,300 | 118,464,853 | 0.17% |
| 2025-01-21 | 17.94 | 18.04 | 17.25 | 17.61 | 17.58 | qfq | 7,209,100 | 126,419,766 | -2.11% |
| 2025-01-20 | 18.30 | 18.48 | 17.53 | 17.99 | 17.96 | qfq | 10,713,430 | 192,103,863 | -2.23% |
| 2025-01-17 | 17.96 | 19.01 | 17.63 | 18.40 | 18.37 | qfq | 12,683,330 | 234,502,154 | 2.45% |
| 2025-01-16 | 18.20 | 18.34 | 17.57 | 17.96 | 17.93 | qfq | 7,768,100 | 139,575,477 | -0.99% |
| 2025-01-15 | 17.90 | 18.21 | 17.59 | 18.14 | 18.11 | qfq | 7,317,810 | 130,926,593 | 0.78% |
| 2025-01-14 | 17.26 | 18.10 | 17.20 | 18.00 | 17.97 | qfq | 7,694,500 | 136,809,702 | 4.65% |
| 2025-01-13 | 17.00 | 17.42 | 16.56 | 17.20 | 17.18 | qfq | 6,207,920 | 105,774,380 | -0.29% |
| 2025-01-10 | 17.77 | 18.80 | 17.20 | 17.25 | 17.23 | qfq | 9,796,120 | 175,771,606 | -3.14% |
| 2025-01-09 | 17.50 | 18.29 | 17.37 | 17.81 | 17.78 | qfq | 7,732,380 | 137,747,835 | 0.28% |
| 2025-01-08 | 17.40 | 18.00 | 16.73 | 17.76 | 17.73 | qfq | 9,447,500 | 164,746,344 | 2.90% |
| 2025-01-07 | 17.10 | 17.32 | 16.78 | 17.26 | 17.24 | qfq | 5,128,465 | 87,617,854 | 2.37% |
| 2025-01-06 | 16.94 | 17.20 | 16.25 | 16.86 | 16.84 | qfq | 7,284,748 | 121,965,507 | -0.59% |
| 2025-01-03 | 18.90 | 19.00 | 16.94 | 16.96 | 16.94 | qfq | 11,525,183 | 204,711,993 | -9.74% |
| 2025-01-02 | 18.20 | 19.55 | 18.09 | 18.79 | 18.76 | qfq | 13,245,611 | 250,618,696 | 3.81% |
| 2024-12-31 | 18.50 | 18.85 | 18.10 | 18.10 | 18.07 | qfq | 4,777,530 | 87,846,619 | -2.16% |
| 2024-12-30 | 18.75 | 18.84 | 18.18 | 18.50 | 18.47 | qfq | 5,084,800 | 93,815,086 | -1.33% |
| 2024-12-27 | 18.81 | 19.35 | 18.62 | 18.75 | 18.72 | qfq | 7,785,320 | 147,813,991 | -1.73% |
| 2024-12-26 | 19.19 | 19.64 | 18.98 | 19.08 | 19.05 | qfq | 7,325,630 | 141,207,719 | 0.85% |
| 2024-12-25 | 19.45 | 19.52 | 18.44 | 18.92 | 18.89 | qfq | 7,750,990 | 145,776,701 | -2.77% |
| 2024-12-24 | 19.28 | 19.58 | 18.96 | 19.46 | 19.43 | qfq | 6,886,846 | 132,942,818 | 1.09% |
| 2024-12-23 | 20.57 | 20.68 | 19.19 | 19.25 | 19.22 | qfq | 9,953,780 | 196,565,143 | -6.10% |
| 2024-12-20 | 20.42 | 20.59 | 19.97 | 20.50 | 20.47 | qfq | 6,598,221 | 134,260,248 | 0.99% |
| 2024-12-19 | 20.20 | 20.65 | 20.04 | 20.30 | 20.27 | qfq | 8,123,120 | 165,214,553 | -0.44% |
| 2024-12-18 | 19.58 | 20.67 | 19.55 | 20.39 | 20.36 | qfq | 10,626,470 | 215,697,711 | 1.39% |
| 2024-12-17 | 21.71 | 21.85 | 20.01 | 20.11 | 20.08 | qfq | 13,764,850 | 284,917,981 | -9.25% |
| 2024-12-16 | 21.60 | 22.52 | 20.87 | 22.16 | 22.13 | qfq | 17,915,728 | 387,563,519 | 2.31% |
| 2024-12-13 | 22.64 | 23.28 | 21.62 | 21.66 | 21.63 | qfq | 15,510,990 | 344,332,787 | -5.08% |
| 2024-12-12 | 22.60 | 23.25 | 22.30 | 22.82 | 22.79 | qfq | 14,566,105 | 332,303,584 | 1.56% |
| 2024-12-11 | 21.80 | 23.20 | 21.78 | 22.47 | 22.44 | qfq | 12,926,473 | 289,674,775 | 1.67% |
| 2024-12-10 | 22.71 | 22.96 | 22.01 | 22.10 | 22.07 | qfq | 15,556,418 | 347,257,181 | 0.23% |
| 2024-12-09 | 23.50 | 23.51 | 21.99 | 22.05 | 22.02 | qfq | 21,770,590 | 495,966,656 | -9.26% |
| 2024-12-06 | 24.90 | 25.58 | 23.35 | 24.30 | 24.27 | qfq | 38,277,327 | 915,486,066 | -6.32% |
| 2024-12-05 | 25.90 | 28.50 | 25.06 | 25.94 | 25.90 | qfq | 40,879,155 | 1,107,374,878 | -2.08% |
| 2024-12-04 | 24.51 | 27.72 | 24.10 | 26.49 | 26.45 | qfq | 44,221,806 | 1,133,448,133 | 5.12% |
| 2024-12-03 | 24.20 | 26.20 | 23.73 | 25.20 | 25.16 | qfq | 38,855,491 | 962,788,586 | 4.05% |
| 2024-12-02 | 23.25 | 24.30 | 23.01 | 24.22 | 24.19 | qfq | 28,539,558 | 680,250,524 | 2.02% |
| 2024-11-29 | 23.18 | 24.37 | 22.98 | 23.74 | 23.71 | qfq | 28,695,215 | 680,777,231 | 0.94% |
| 2024-11-28 | 24.10 | 24.32 | 23.21 | 23.52 | 23.49 | qfq | 31,730,614 | 752,064,992 | -3.01% |
| 2024-11-27 | 24.27 | 25.48 | 24.17 | 24.25 | 24.22 | qfq | 42,100,181 | 1,029,258,162 | -9.68% |
| 2024-11-26 | 26.86 | 28.00 | 26.85 | 26.85 | 26.81 | qfq | 22,372,217 | 603,125,573 | -9.99% |
| 2024-11-25 | 33.00 | 34.00 | 28.80 | 29.83 | 29.79 | qfq | 49,973,952 | 1,579,315,590 | -6.78% |
| 2024-11-22 | 30.83 | 36.58 | 30.76 | 32.00 | 31.95 | qfq | 57,722,488 | 1,966,672,409 | -3.79% |
| 2024-11-21 | 33.26 | 33.26 | 30.24 | 33.26 | 33.21 | qfq | 51,259,390 | 1,685,750,363 | 9.99% |
| 2024-11-20 | 28.88 | 30.24 | 28.78 | 30.24 | 30.20 | qfq | 21,525,523 | 640,687,325 | 10.00% |
| 2024-11-19 | 24.99 | 27.49 | 22.49 | 27.49 | 27.45 | qfq | 52,531,631 | 1,333,503,286 | 10.00% |
| 2024-11-18 | 24.99 | 24.99 | 24.99 | 24.99 | 24.95 | qfq | 2,926,194 | 73,125,588 | 9.99% |
| 2024-11-15 | 21.56 | 22.72 | 20.65 | 22.72 | 22.69 | qfq | 29,724,892 | 650,250,865 | 10.02% |
| 2024-11-14 | 20.28 | 20.65 | 18.95 | 20.65 | 20.62 | qfq | 51,372,304 | 1,037,704,511 | 10.02% |
| 2024-11-13 | 18.77 | 18.77 | 18.77 | 18.77 | 18.74 | qfq | 3,461,118 | 64,965,185 | 10.02% |
| 2024-11-12 | 17.06 | 17.06 | 17.06 | 17.06 | 17.04 | qfq | 20,144,464 | 343,664,556 | 9.99% |
| 2024-11-11 | 15.51 | 15.51 | 15.51 | 15.51 | 15.49 | qfq | 5,290,110 | 82,049,606 | 10.00% |
| 2024-11-08 | 14.10 | 14.10 | 14.10 | 14.10 | 14.08 | qfq | 634,566 | 8,947,381 | 9.98% |
| 2024-11-07 | 12.82 | 12.82 | 12.82 | 12.82 | 12.80 | qfq | 370,900 | 4,754,938 | 10.04% |
| 2024-11-06 | 11.65 | 11.65 | 11.65 | 11.65 | 11.63 | qfq | 349,100 | 4,067,015 | 10.01% |
| 2024-11-05 | 10.59 | 10.59 | 10.59 | 10.59 | 10.57 | qfq | 713,060 | 7,551,305 | 9.97% |
| 2024-11-01 | 10.20 | 10.20 | 9.55 | 9.63 | 9.62 | qfq | 6,221,283 | 60,844,824 | -5.12% |
| 2024-10-31 | 9.82 | 10.20 | 9.70 | 10.15 | 10.14 | qfq | 5,306,388 | 53,478,535 | 2.32% |
| 2024-10-30 | 9.74 | 10.03 | 9.72 | 9.92 | 9.91 | qfq | 4,838,216 | 47,684,324 | 1.95% |
| 2024-10-29 | 10.20 | 10.65 | 9.72 | 9.73 | 9.72 | qfq | 9,133,200 | 91,893,166 | -5.26% |
| 2024-10-28 | 10.44 | 10.81 | 10.16 | 10.27 | 10.26 | qfq | 13,579,572 | 141,582,778 | -1.15% |
| 2024-10-25 | 9.56 | 10.49 | 9.40 | 10.39 | 10.38 | qfq | 15,688,783 | 157,861,084 | 6.56% |
| 2024-10-24 | 9.28 | 9.84 | 9.08 | 9.75 | 9.74 | qfq | 14,635,823 | 139,025,781 | 4.39% |
| 2024-10-23 | 9.56 | 9.60 | 9.20 | 9.34 | 9.33 | qfq | 15,122,236 | 141,399,668 | -1.37% |
| 2024-10-22 | 8.60 | 9.47 | 8.59 | 9.47 | 9.46 | qfq | 6,717,770 | 62,061,797 | 9.99% |
| 2024-10-21 | 8.48 | 8.64 | 8.47 | 8.61 | 8.60 | qfq | 4,612,113 | 39,409,508 | 1.77% |
| 2024-10-18 | 8.31 | 8.52 | 8.21 | 8.46 | 8.45 | qfq | 3,335,935 | 28,051,075 | 1.93% |
| 2024-10-17 | 8.55 | 8.65 | 8.29 | 8.30 | 8.29 | qfq | 3,163,571 | 26,779,729 | -2.35% |
| 2024-10-16 | 8.26 | 8.58 | 8.17 | 8.50 | 8.49 | qfq | 3,472,900 | 29,357,341 | 1.55% |
| 2024-10-15 | 8.60 | 8.61 | 8.24 | 8.37 | 8.36 | qfq | 3,421,200 | 29,053,620 | -1.88% |
| 2024-10-14 | 8.37 | 8.79 | 8.34 | 8.53 | 8.52 | qfq | 4,695,540 | 39,968,941 | 3.90% |
| 2024-10-11 | 8.54 | 8.55 | 8.13 | 8.21 | 8.20 | qfq | 4,394,760 | 36,533,010 | -3.75% |
| 2024-10-10 | 8.50 | 8.79 | 8.26 | 8.53 | 8.52 | qfq | 5,960,085 | 50,742,751 | 0.47% |
| 2024-10-09 | 9.21 | 9.24 | 8.49 | 8.49 | 8.48 | qfq | 7,285,256 | 63,437,743 | -9.97% |
| 2024-10-08 | 9.81 | 9.81 | 8.88 | 9.43 | 9.42 | qfq | 10,730,340 | 99,348,118 | 5.72% |
| 2024-09-30 | 8.41 | 9.04 | 8.36 | 8.92 | 8.91 | qfq | 9,822,995 | 85,409,868 | 7.21% |
| 2024-09-27 | 8.10 | 8.35 | 7.96 | 8.32 | 8.31 | qfq | 3,527,070 | 28,636,624 | 4.79% |
| 2024-09-26 | 7.69 | 7.96 | 7.65 | 7.94 | 7.93 | qfq | 3,301,700 | 25,896,429 | 2.85% |
| 2024-09-25 | 7.69 | 7.83 | 7.62 | 7.72 | 7.71 | qfq | 3,529,890 | 27,272,777 | 3.21% |
| 2024-09-24 | 7.30 | 7.56 | 7.21 | 7.48 | 7.47 | qfq | 3,615,840 | 26,739,939 | 4.32% |
| 2024-09-23 | 7.25 | 7.31 | 7.10 | 7.17 | 7.16 | qfq | 1,938,740 | 13,979,391 | -0.42% |
| 2024-09-20 | 7.26 | 7.27 | 7.12 | 7.20 | 7.19 | qfq | 1,910,900 | 13,756,444 | -0.28% |
| 2024-09-19 | 6.98 | 7.25 | 6.95 | 7.22 | 7.21 | qfq | 2,849,370 | 20,386,481 | 4.03% |
| 2024-09-18 | 7.20 | 7.20 | 6.76 | 6.94 | 6.93 | qfq | 2,659,840 | 18,380,358 | -2.39% |
| 2024-09-13 | 7.24 | 7.29 | 7.11 | 7.11 | 7.10 | qfq | 1,879,800 | 13,469,407 | -1.52% |
| 2024-09-12 | 7.18 | 7.39 | 7.18 | 7.22 | 7.21 | qfq | 1,838,500 | 13,436,585 | -0.14% |
| 2024-09-11 | 7.37 | 7.40 | 7.20 | 7.23 | 7.22 | qfq | 2,041,500 | 14,852,198 | -2.03% |
| 2024-09-10 | 7.15 | 7.39 | 7.15 | 7.38 | 7.37 | qfq | 3,184,930 | 23,196,674 | 2.36% |
| 2024-09-09 | 7.06 | 7.23 | 6.93 | 7.21 | 7.20 | qfq | 3,087,030 | 22,046,156 | 1.69% |
| 2024-09-06 | 7.31 | 7.34 | 7.07 | 7.09 | 7.08 | qfq | 4,462,650 | 31,950,230 | -3.14% |
| 2024-09-05 | 7.44 | 7.48 | 7.30 | 7.32 | 7.31 | qfq | 4,249,494 | 31,251,691 | -1.21% |
| 2024-09-04 | 7.69 | 7.75 | 7.40 | 7.41 | 7.40 | qfq | 3,090,744 | 23,237,422 | -3.77% |
| 2024-09-03 | 7.67 | 7.80 | 7.60 | 7.70 | 7.69 | qfq | 1,410,500 | 10,847,831 | 0.39% |
| 2024-09-02 | 7.78 | 7.88 | 7.66 | 7.67 | 7.66 | qfq | 2,386,000 | 18,536,307 | -1.16% |
| 2024-08-30 | 7.48 | 7.88 | 7.48 | 7.76 | 7.75 | qfq | 3,306,300 | 25,497,213 | 3.74% |
| 2024-08-29 | 7.48 | 7.52 | 7.38 | 7.48 | 7.47 | qfq | 1,662,800 | 12,395,689 | -0.13% |
| 2024-08-28 | 7.40 | 7.60 | 7.32 | 7.49 | 7.48 | qfq | 1,756,200 | 13,139,612 | 0.81% |
| 2024-08-27 | 7.54 | 7.69 | 7.36 | 7.43 | 7.42 | qfq | 1,670,300 | 12,514,595 | -1.46% |
| 2024-08-26 | 7.20 | 7.64 | 7.20 | 7.54 | 7.53 | qfq | 2,091,900 | 15,681,243 | 3.43% |
| 2024-08-23 | 7.40 | 7.45 | 7.23 | 7.29 | 7.28 | qfq | 1,673,400 | 12,218,092 | -2.15% |
| 2024-08-22 | 7.58 | 7.71 | 7.41 | 7.45 | 7.44 | qfq | 1,698,380 | 12,805,907 | -2.10% |
| 2024-08-21 | 7.60 | 7.70 | 7.52 | 7.61 | 7.60 | qfq | 1,656,670 | 12,597,161 | -0.39% |
| 2024-08-20 | 7.85 | 7.90 | 7.62 | 7.64 | 7.63 | qfq | 1,989,100 | 15,367,596 | -2.30% |
| 2024-08-19 | 7.73 | 7.89 | 7.61 | 7.82 | 7.81 | qfq | 2,680,650 | 20,862,440 | -0.26% |
| 2024-08-16 | 8.08 | 8.18 | 7.81 | 7.84 | 7.83 | qfq | 2,813,400 | 22,345,793 | -3.45% |
| 2024-08-15 | 8.00 | 8.28 | 7.85 | 8.12 | 8.11 | qfq | 3,978,400 | 32,085,584 | 1.75% |
| 2024-08-14 | 8.12 | 8.14 | 7.90 | 7.98 | 7.97 | qfq | 3,835,325 | 30,701,385 | 1.14% |
| 2024-08-13 | 7.85 | 7.95 | 7.62 | 7.89 | 7.88 | qfq | 6,343,000 | 49,749,764 | -2.95% |
| 2024-08-12 | 7.72 | 8.35 | 7.66 | 8.13 | 8.12 | qfq | 10,342,772 | 80,904,057 | -4.47% |
| 2024-08-09 | 8.73 | 8.74 | 8.45 | 8.51 | 8.50 | qfq | 3,019,860 | 25,904,881 | -1.85% |
| 2024-08-08 | 9.01 | 9.06 | 8.64 | 8.67 | 8.66 | qfq | 3,473,000 | 30,398,964 | -3.34% |
| 2024-08-07 | 9.01 | 9.25 | 8.92 | 8.97 | 8.96 | qfq | 3,998,820 | 36,330,592 | -0.33% |
| 2024-08-06 | 8.86 | 9.11 | 8.73 | 9.00 | 8.99 | qfq | 4,595,660 | 40,867,215 | 3.45% |
| 2024-08-05 | 9.07 | 9.15 | 8.62 | 8.70 | 8.69 | qfq | 6,236,430 | 55,783,965 | -2.68% |
| 2024-08-02 | 9.61 | 9.63 | 8.94 | 8.94 | 8.93 | qfq | 10,617,490 | 97,450,619 | -6.97% |
| 2024-08-01 | 8.80 | 9.61 | 8.70 | 9.61 | 9.60 | qfq | 10,734,537 | 99,147,222 | 9.95% |
| 2024-07-31 | 8.62 | 9.29 | 8.55 | 8.74 | 8.73 | qfq | 10,352,950 | 91,414,413 | 1.75% |
| 2024-07-30 | 7.82 | 8.59 | 7.73 | 8.59 | 8.58 | qfq | 4,264,400 | 35,108,014 | 9.99% |
| 2024-07-29 | 7.71 | 7.86 | 7.52 | 7.81 | 7.80 | qfq | 2,050,320 | 15,822,969 | 3.03% |
| 2024-07-26 | 7.45 | 7.72 | 7.45 | 7.58 | 7.57 | qfq | 1,845,500 | 14,012,210 | 1.74% |
| 2024-07-25 | 7.37 | 7.56 | 7.23 | 7.45 | 7.44 | qfq | 1,663,400 | 12,306,665 | 1.22% |
| 2024-07-24 | 7.51 | 7.56 | 7.27 | 7.36 | 7.35 | qfq | 2,139,590 | 15,812,415 | -2.77% |
| 2024-07-23 | 7.64 | 7.95 | 7.55 | 7.57 | 7.56 | qfq | 2,789,650 | 21,574,629 | -0.26% |
| 2024-07-22 | 7.65 | 7.67 | 7.46 | 7.59 | 7.58 | qfq | 1,704,500 | 12,908,238 | 0.80% |
| 2024-07-19 | 7.43 | 7.61 | 7.28 | 7.53 | 7.52 | qfq | 1,769,330 | 13,248,805 | 1.62% |
| 2024-07-18 | 7.55 | 7.55 | 7.22 | 7.41 | 7.40 | qfq | 1,715,900 | 12,580,689 | -1.85% |
| 2024-07-17 | 7.66 | 7.75 | 7.53 | 7.55 | 7.54 | qfq | 1,175,100 | 8,917,834 | -1.31% |
| 2024-07-16 | 7.72 | 7.76 | 7.59 | 7.65 | 7.64 | qfq | 1,195,210 | 9,139,864 | -0.91% |
| 2024-07-15 | 7.93 | 7.98 | 7.67 | 7.72 | 7.71 | qfq | 1,666,730 | 12,904,006 | -2.77% |
| 2024-07-12 | 8.12 | 8.25 | 7.88 | 7.94 | 7.93 | qfq | 2,204,400 | 17,816,331 | -1.00% |
| 2024-07-11 | 7.76 | 8.16 | 7.76 | 8.02 | 8.01 | qfq | 2,444,500 | 19,536,961 | 3.75% |
| 2024-07-10 | 7.79 | 7.87 | 7.66 | 7.73 | 7.72 | qfq | 1,811,500 | 14,065,779 | -1.90% |
| 2024-07-09 | 8.01 | 8.10 | 7.49 | 7.88 | 7.87 | qfq | 3,287,070 | 25,507,938 | -1.62% |
| 2024-07-08 | 8.35 | 8.37 | 7.95 | 8.01 | 8.00 | qfq | 2,307,427 | 18,618,394 | -4.19% |
| 2024-07-05 | 8.26 | 8.41 | 8.07 | 8.36 | 8.35 | qfq | 1,906,900 | 15,839,172 | 1.33% |
| 2024-07-04 | 8.75 | 8.75 | 8.21 | 8.25 | 8.24 | qfq | 2,541,200 | 21,265,829 | -5.39% |
| 2024-07-03 | 8.94 | 8.94 | 8.68 | 8.72 | 8.71 | qfq | 1,671,721 | 14,676,727 | -1.58% |
| 2024-07-02 | 8.73 | 8.92 | 8.67 | 8.86 | 8.85 | qfq | 2,046,000 | 18,103,557 | 1.61% |
| 2024-07-01 | 8.68 | 8.88 | 8.61 | 8.72 | 8.71 | qfq | 2,098,700 | 18,337,768 | 1.40% |
| 2024-06-28 | 8.66 | 8.87 | 8.57 | 8.60 | 8.59 | qfq | 2,159,800 | 18,871,857 | -0.81% |
| 2024-06-27 | 8.80 | 8.94 | 8.61 | 8.67 | 8.66 | qfq | 2,227,590 | 19,598,845 | -1.48% |
| 2024-06-26 | 8.55 | 8.80 | 8.33 | 8.80 | 8.79 | qfq | 2,377,080 | 20,365,042 | 2.92% |
| 2024-06-25 | 8.38 | 8.85 | 8.38 | 8.55 | 8.54 | qfq | 3,176,710 | 27,285,743 | -1.84% |
| 2024-06-24 | 9.10 | 9.77 | 8.65 | 8.71 | 8.70 | qfq | 3,795,217 | 34,162,481 | -4.60% |
| 2024-06-21 | 8.99 | 9.22 | 8.82 | 9.13 | 9.12 | qfq | 1,902,800 | 17,320,970 | 1.67% |
| 2024-06-20 | 9.41 | 9.47 | 8.97 | 8.98 | 8.97 | qfq | 1,800,200 | 16,394,282 | -4.57% |
| 2024-06-19 | 9.42 | 9.60 | 9.39 | 9.41 | 9.40 | qfq | 1,212,800 | 11,493,352 | 0.21% |
| 2024-06-18 | 9.16 | 9.42 | 9.13 | 9.39 | 9.38 | qfq | 952,800 | 8,889,818 | 1.84% |
| 2024-06-17 | 9.31 | 9.53 | 9.19 | 9.22 | 9.21 | qfq | 1,293,620 | 12,041,605 | -2.95% |
| 2024-06-14 | 9.45 | 9.52 | 9.23 | 9.50 | 9.49 | qfq | 1,289,800 | 12,161,789 | 1.71% |
| 2024-06-13 | 9.58 | 9.69 | 9.27 | 9.34 | 9.33 | qfq | 1,329,100 | 12,481,231 | -2.40% |
| 2024-06-12 | 9.28 | 9.61 | 9.04 | 9.57 | 9.56 | qfq | 1,690,900 | 16,031,918 | 3.57% |
| 2024-06-11 | 9.54 | 9.54 | 8.94 | 9.24 | 9.23 | qfq | 2,154,900 | 19,784,337 | -0.75% |
| 2024-06-07 | 8.89 | 9.39 | 8.70 | 9.31 | 9.30 | qfq | 4,398,090 | 40,353,058 | 7.01% |
| 2024-06-06 | 9.53 | 9.73 | 8.70 | 8.70 | 8.69 | qfq | 3,645,407 | 32,913,339 | -10.03% |
| 2024-06-05 | 9.66 | 9.87 | 9.56 | 9.67 | 9.66 | qfq | 1,518,893 | 14,757,779 | -1.02% |
| 2024-06-04 | 10.20 | 10.21 | 9.75 | 9.77 | 9.76 | qfq | 2,526,800 | 25,053,295 | -5.05% |
| 2024-06-03 | 10.80 | 10.88 | 10.26 | 10.29 | 10.28 | qfq | 2,465,600 | 25,921,877 | -5.51% |
| 2024-05-31 | 10.59 | 11.00 | 10.45 | 10.89 | 10.87 | qfq | 2,284,490 | 24,709,854 | 3.03% |
| 2024-05-30 | 10.43 | 10.76 | 10.38 | 10.57 | 10.55 | qfq | 1,721,700 | 18,229,711 | 0.28% |
| 2024-05-29 | 10.41 | 10.69 | 10.30 | 10.54 | 10.52 | qfq | 1,299,950 | 13,728,512 | 1.25% |
| 2024-05-28 | 10.70 | 10.70 | 10.37 | 10.41 | 10.40 | qfq | 1,485,930 | 15,584,858 | -2.16% |
| 2024-05-27 | 10.88 | 10.88 | 10.48 | 10.64 | 10.62 | qfq | 1,644,990 | 17,509,815 | 0.00% |
| 2024-05-24 | 11.06 | 11.08 | 10.60 | 10.64 | 10.62 | qfq | 1,947,800 | 20,964,485 | -2.92% |
| 2024-05-23 | 11.50 | 11.51 | 10.90 | 10.96 | 10.94 | qfq | 3,045,400 | 33,682,852 | -4.94% |
| 2024-05-22 | 11.26 | 11.69 | 11.25 | 11.53 | 11.51 | qfq | 3,254,600 | 37,406,167 | 3.22% |
| 2024-05-21 | 11.34 | 11.46 | 11.11 | 11.17 | 11.15 | qfq | 2,180,300 | 24,499,718 | -2.53% |
| 2024-05-20 | 11.80 | 11.90 | 11.38 | 11.46 | 11.44 | qfq | 2,993,200 | 34,618,906 | -1.12% |
| 2024-05-17 | 11.53 | 11.67 | 11.29 | 11.59 | 11.57 | qfq | 2,833,700 | 32,466,365 | 0.43% |
| 2024-05-16 | 10.96 | 11.83 | 10.96 | 11.54 | 11.52 | qfq | 3,835,760 | 43,981,330 | 3.87% |
| 2024-05-15 | 11.04 | 11.30 | 10.82 | 11.11 | 11.09 | qfq | 1,846,050 | 20,557,753 | 1.00% |
| 2024-05-14 | 10.82 | 11.04 | 10.81 | 11.00 | 10.98 | qfq | 1,359,790 | 14,887,002 | 2.04% |
| 2024-05-13 | 11.23 | 11.28 | 10.77 | 10.78 | 10.76 | qfq | 2,043,100 | 22,347,576 | -3.32% |
| 2024-05-10 | 11.49 | 11.54 | 11.06 | 11.15 | 11.13 | qfq | 2,598,600 | 29,056,760 | -2.96% |
| 2024-05-09 | 11.17 | 11.49 | 11.17 | 11.49 | 11.47 | qfq | 2,593,650 | 29,519,264 | 3.33% |
| 2024-05-08 | 11.50 | 11.50 | 11.09 | 11.12 | 11.10 | qfq | 2,436,000 | 27,359,239 | -2.88% |
| 2024-05-07 | 11.27 | 11.46 | 11.19 | 11.45 | 11.43 | qfq | 3,187,210 | 36,137,122 | 1.96% |
| 2024-05-06 | 11.14 | 11.50 | 11.12 | 11.23 | 11.21 | qfq | 3,985,950 | 44,959,295 | 1.35% |
| 2024-04-30 | 11.01 | 11.38 | 10.75 | 11.08 | 11.06 | qfq | 4,405,300 | 48,414,060 | 1.09% |
| 2024-04-29 | 10.20 | 11.09 | 10.20 | 10.96 | 10.94 | qfq | 5,044,700 | 54,216,207 | -1.88% |
| 2024-04-26 | 11.43 | 11.51 | 11.11 | 11.17 | 11.15 | qfq | 1,973,900 | 22,243,144 | -2.27% |
| 2024-04-25 | 11.26 | 11.50 | 11.10 | 11.43 | 11.41 | qfq | 1,959,300 | 22,227,020 | 1.24% |
| 2024-04-24 | 11.12 | 11.50 | 11.12 | 11.29 | 11.27 | qfq | 2,255,500 | 25,551,800 | 0.71% |
| 2024-04-23 | 10.90 | 12.06 | 10.90 | 11.21 | 11.19 | qfq | 4,274,920 | 49,158,841 | 2.28% |
| 2024-04-22 | 11.40 | 11.68 | 10.92 | 10.96 | 10.94 | qfq | 1,976,400 | 22,098,843 | -5.52% |
| 2024-04-19 | 12.10 | 12.20 | 11.37 | 11.60 | 11.58 | qfq | 4,022,935 | 47,358,623 | -3.09% |
| 2024-04-18 | 10.87 | 11.97 | 10.33 | 11.97 | 11.95 | qfq | 3,786,070 | 42,480,606 | 10.02% |
| 2024-04-17 | 9.50 | 10.97 | 9.50 | 10.88 | 10.86 | qfq | 3,892,538 | 40,972,139 | 7.40% |
| 2024-04-16 | 10.81 | 10.81 | 10.13 | 10.13 | 10.12 | qfq | 1,444,150 | 14,818,202 | -10.04% |
| 2024-04-15 | 11.93 | 12.22 | 11.26 | 11.26 | 11.24 | qfq | 4,070,215 | 46,449,852 | -9.99% |
| 2024-04-12 | 12.63 | 12.79 | 12.36 | 12.51 | 12.49 | qfq | 1,119,030 | 14,082,221 | -0.95% |
| 2024-04-11 | 12.63 | 13.15 | 12.59 | 12.63 | 12.61 | qfq | 1,931,020 | 24,765,219 | -1.02% |
| 2024-04-10 | 13.17 | 13.29 | 12.54 | 12.76 | 12.74 | qfq | 2,273,125 | 29,100,458 | -3.41% |
| 2024-04-09 | 13.11 | 13.36 | 13.09 | 13.21 | 13.19 | qfq | 1,750,500 | 23,163,928 | 0.23% |
| 2024-04-08 | 13.80 | 13.89 | 13.07 | 13.18 | 13.16 | qfq | 2,532,977 | 33,885,034 | -4.70% |
| 2024-04-03 | 14.05 | 14.10 | 13.70 | 13.83 | 13.81 | qfq | 1,584,000 | 21,919,605 | -1.00% |
| 2024-04-02 | 13.99 | 14.05 | 13.70 | 13.97 | 13.95 | qfq | 2,357,700 | 32,735,978 | -0.21% |
| 2024-04-01 | 14.15 | 14.16 | 13.40 | 14.00 | 13.98 | qfq | 4,937,300 | 68,250,110 | -1.41% |
| 2024-03-29 | 14.47 | 14.59 | 14.14 | 14.20 | 14.18 | qfq | 3,151,652 | 45,190,579 | -1.87% |
| 2024-03-28 | 13.72 | 14.70 | 13.50 | 14.47 | 14.45 | qfq | 5,142,535 | 73,459,416 | 1.40% |
| 2024-03-27 | 13.91 | 15.13 | 13.62 | 14.27 | 14.25 | qfq | 7,274,410 | 105,757,413 | 3.78% |
| 2024-03-26 | 13.55 | 13.86 | 13.45 | 13.75 | 13.73 | qfq | 1,979,800 | 27,084,064 | 0.66% |
| 2024-03-25 | 13.72 | 14.04 | 13.64 | 13.66 | 13.64 | qfq | 2,791,100 | 38,532,656 | -1.37% |
| 2024-03-22 | 14.15 | 14.38 | 13.80 | 13.85 | 13.83 | qfq | 3,334,940 | 46,902,172 | -2.81% |
| 2024-03-21 | 14.20 | 14.29 | 14.05 | 14.25 | 14.23 | qfq | 2,875,545 | 40,815,465 | 0.14% |
| 2024-03-20 | 14.08 | 14.25 | 13.90 | 14.23 | 14.21 | qfq | 3,090,610 | 43,707,301 | -0.49% |
| 2024-03-19 | 14.20 | 14.40 | 14.01 | 14.30 | 14.28 | qfq | 5,180,285 | 73,593,045 | 2.14% |
| 2024-03-18 | 13.93 | 14.10 | 13.60 | 14.00 | 13.98 | qfq | 6,432,957 | 89,111,820 | -0.14% |
| 2024-03-15 | 13.63 | 14.18 | 13.08 | 14.02 | 14.00 | qfq | 8,798,581 | 121,042,548 | 1.74% |
| 2024-03-14 | 13.93 | 14.88 | 13.70 | 13.78 | 13.76 | qfq | 11,861,219 | 169,889,896 | 1.85% |
| 2024-03-13 | 12.25 | 13.53 | 12.18 | 13.53 | 13.51 | qfq | 4,642,470 | 60,577,940 | 10.00% |
| 2024-03-12 | 11.90 | 12.32 | 11.85 | 12.30 | 12.28 | qfq | 2,743,590 | 33,236,775 | 3.45% |
| 2024-03-11 | 11.70 | 11.89 | 11.56 | 11.89 | 11.87 | qfq | 2,450,150 | 28,891,496 | 2.94% |
| 2024-03-08 | 11.40 | 11.63 | 11.31 | 11.55 | 11.53 | qfq | 1,726,300 | 19,828,001 | 0.70% |
| 2024-03-07 | 11.57 | 11.79 | 11.40 | 11.47 | 11.45 | qfq | 2,246,800 | 26,098,401 | -0.86% |
| 2024-03-06 | 11.19 | 11.74 | 11.11 | 11.57 | 11.55 | qfq | 2,887,802 | 33,253,871 | 2.84% |
| 2024-03-05 | 11.64 | 11.64 | 11.15 | 11.25 | 11.23 | qfq | 3,033,460 | 34,435,494 | -3.93% |
| 2024-03-04 | 11.84 | 11.90 | 11.45 | 11.71 | 11.69 | qfq | 2,710,330 | 31,563,181 | -0.34% |
| 2024-03-01 | 11.55 | 11.77 | 11.42 | 11.75 | 11.73 | qfq | 2,885,100 | 33,451,347 | 2.35% |
| 2024-02-29 | 10.75 | 11.56 | 10.64 | 11.48 | 11.46 | qfq | 4,881,280 | 54,983,436 | 3.24% |
| 2024-02-28 | 12.36 | 12.72 | 11.12 | 11.12 | 11.10 | qfq | 6,690,075 | 80,100,242 | -10.03% |
| 2024-02-27 | 11.88 | 12.53 | 11.78 | 12.36 | 12.34 | qfq | 4,521,000 | 55,646,598 | 3.60% |
| 2024-02-26 | 11.70 | 12.41 | 11.58 | 11.93 | 11.91 | qfq | 6,598,685 | 78,973,338 | 1.62% |
| 2024-02-23 | 11.26 | 12.00 | 11.21 | 11.74 | 11.72 | qfq | 5,845,427 | 67,485,754 | 6.15% |
| 2024-02-22 | 10.73 | 11.06 | 10.66 | 11.06 | 11.04 | qfq | 4,930,548 | 53,797,310 | 3.08% |
| 2024-02-21 | 10.18 | 11.19 | 10.15 | 10.73 | 10.71 | qfq | 7,521,690 | 80,907,657 | 3.07% |
| 2024-02-20 | 10.35 | 10.50 | 9.94 | 10.41 | 10.40 | qfq | 6,487,747 | 66,630,381 | -0.76% |
| 2024-02-19 | 9.73 | 10.90 | 9.68 | 10.49 | 10.48 | qfq | 9,750,010 | 99,088,341 | 3.25% |
| 2024-02-08 | 9.73 | 10.16 | 8.90 | 10.16 | 10.15 | qfq | 7,273,430 | 69,599,269 | 9.96% |
| 2024-02-07 | 10.30 | 10.30 | 9.16 | 9.24 | 9.23 | qfq | 7,630,143 | 72,508,881 | -9.23% |
| 2024-02-06 | 9.39 | 10.38 | 8.85 | 10.18 | 10.17 | qfq | 7,791,983 | 73,859,808 | 3.56% |
| 2024-02-05 | 10.84 | 10.92 | 9.83 | 9.83 | 9.82 | qfq | 3,885,528 | 38,863,377 | -9.98% |
| 2024-02-02 | 11.80 | 12.02 | 10.70 | 10.92 | 10.90 | qfq | 4,920,350 | 55,566,054 | -8.16% |
| 2024-02-01 | 11.97 | 12.14 | 11.52 | 11.89 | 11.87 | qfq | 4,748,400 | 56,202,184 | -0.67% |
| 2024-01-31 | 12.55 | 12.98 | 11.90 | 11.97 | 11.95 | qfq | 6,091,000 | 75,596,926 | -6.70% |
| 2024-01-30 | 13.73 | 13.79 | 12.83 | 12.83 | 12.81 | qfq | 6,205,917 | 81,824,416 | -7.23% |
| 2024-01-29 | 14.71 | 14.71 | 13.82 | 13.83 | 13.81 | qfq | 7,980,436 | 112,841,661 | -6.05% |
| 2024-01-26 | 15.26 | 15.86 | 14.68 | 14.72 | 14.70 | qfq | 10,283,917 | 155,115,160 | -3.54% |
| 2024-01-25 | 15.60 | 15.90 | 14.59 | 15.26 | 15.24 | qfq | 12,696,964 | 192,942,497 | -1.74% |
| 2024-01-24 | 15.10 | 16.18 | 15.10 | 15.53 | 15.51 | qfq | 14,388,761 | 225,557,419 | 0.19% |
| 2024-01-23 | 14.57 | 16.12 | 14.49 | 15.50 | 15.48 | qfq | 16,169,543 | 242,716,136 | -3.73% |
| 2024-01-22 | 16.10 | 16.72 | 16.10 | 16.10 | 16.08 | qfq | 12,357,700 | 199,591,161 | -10.01% |
| 2024-01-19 | 21.50 | 21.68 | 17.89 | 17.89 | 17.86 | qfq | 27,621,653 | 513,053,079 | -10.01% |
| 2024-01-18 | 18.73 | 19.88 | 18.12 | 19.88 | 19.85 | qfq | 23,443,738 | 454,961,030 | 10.02% |
| 2024-01-12 | 18.07 | 18.07 | 18.07 | 18.07 | 18.04 | qfq | 3,460,250 | 62,526,718 | 9.98% |
| 2024-01-11 | 15.00 | 16.43 | 14.88 | 16.43 | 16.41 | qfq | 4,025,910 | 64,929,212 | 9.97% |
| 2024-01-10 | 15.03 | 15.23 | 14.86 | 14.94 | 14.92 | qfq | 1,030,243 | 15,474,354 | -0.99% |
| 2024-01-09 | 14.79 | 15.17 | 14.79 | 15.09 | 15.07 | qfq | 963,140 | 14,456,401 | 2.03% |
| 2024-01-08 | 15.19 | 15.19 | 14.79 | 14.79 | 14.77 | qfq | 1,087,900 | 16,243,168 | -1.33% |
| 2024-01-05 | 15.18 | 15.35 | 14.92 | 14.99 | 14.97 | qfq | 983,800 | 14,871,787 | -1.25% |
| 2024-01-04 | 15.03 | 15.32 | 15.03 | 15.18 | 15.16 | qfq | 1,087,210 | 16,514,371 | 0.53% |
| 2024-01-03 | 15.26 | 15.30 | 14.90 | 15.10 | 15.08 | qfq | 1,644,890 | 24,811,325 | -1.44% |
| 2024-01-02 | 14.69 | 15.48 | 14.69 | 15.32 | 15.30 | qfq | 2,500,600 | 38,096,550 | 4.29% |
| 2023-12-29 | 14.56 | 14.71 | 14.40 | 14.69 | 14.67 | qfq | 883,830 | 12,929,431 | 0.89% |
| 2023-12-28 | 14.16 | 14.63 | 14.01 | 14.56 | 14.54 | qfq | 902,991 | 12,991,980 | 2.68% |
| 2023-12-27 | 14.09 | 14.25 | 13.90 | 14.18 | 14.16 | qfq | 805,600 | 11,341,108 | 1.00% |
| 2023-12-26 | 14.36 | 14.36 | 13.95 | 14.04 | 14.02 | qfq | 960,511 | 13,486,293 | -0.92% |
| 2023-12-25 | 14.50 | 14.51 | 14.05 | 14.17 | 14.15 | qfq | 1,136,990 | 16,166,206 | -1.67% |
| 2023-12-22 | 14.80 | 14.85 | 14.36 | 14.41 | 14.39 | qfq | 955,190 | 13,878,917 | -2.64% |
| 2023-12-21 | 14.67 | 14.81 | 14.38 | 14.80 | 14.78 | qfq | 833,760 | 12,193,657 | 1.09% |
| 2023-12-20 | 14.63 | 14.85 | 14.63 | 14.64 | 14.62 | qfq | 884,800 | 13,035,509 | 0.14% |
| 2023-12-19 | 14.73 | 14.73 | 14.47 | 14.62 | 14.60 | qfq | 659,000 | 9,619,786 | 0.27% |
| 2023-12-18 | 14.80 | 14.96 | 14.55 | 14.58 | 14.56 | qfq | 1,440,700 | 21,203,109 | -0.82% |
| 2023-12-15 | 14.74 | 14.85 | 14.50 | 14.70 | 14.68 | qfq | 989,630 | 14,504,008 | 0.48% |
| 2023-12-14 | 14.68 | 14.79 | 14.59 | 14.63 | 14.61 | qfq | 1,019,300 | 14,984,850 | 0.34% |
| 2023-12-13 | 14.72 | 14.89 | 14.57 | 14.58 | 14.56 | qfq | 991,700 | 14,558,187 | -0.88% |
| 2023-12-12 | 14.73 | 14.86 | 14.45 | 14.71 | 14.69 | qfq | 1,384,700 | 20,226,769 | 0.34% |
| 2023-12-11 | 14.73 | 14.98 | 14.51 | 14.66 | 14.64 | qfq | 1,413,500 | 20,784,433 | -1.21% |
| 2023-12-08 | 15.25 | 15.30 | 14.80 | 14.84 | 14.82 | qfq | 1,336,000 | 20,080,663 | -2.37% |
| 2023-12-07 | 15.40 | 15.47 | 15.06 | 15.20 | 15.18 | qfq | 1,031,400 | 15,676,407 | -1.17% |
| 2023-12-06 | 15.31 | 15.55 | 15.25 | 15.38 | 15.36 | qfq | 1,422,700 | 21,992,838 | 0.65% |
| 2023-12-05 | 15.50 | 15.57 | 15.22 | 15.28 | 15.26 | qfq | 1,154,040 | 17,722,498 | -0.65% |
| 2023-12-04 | 15.44 | 15.68 | 15.28 | 15.38 | 15.36 | qfq | 994,880 | 15,357,627 | 0.33% |
| 2023-12-01 | 15.36 | 15.50 | 15.20 | 15.33 | 15.31 | qfq | 1,252,900 | 19,226,068 | -0.58% |
| 2023-11-30 | 15.51 | 15.70 | 15.22 | 15.42 | 15.40 | qfq | 1,014,200 | 15,661,072 | -0.19% |
| 2023-11-29 | 15.74 | 15.74 | 15.40 | 15.45 | 15.43 | qfq | 1,095,300 | 17,035,301 | -1.72% |
| 2023-11-28 | 15.49 | 15.87 | 15.44 | 15.72 | 15.70 | qfq | 1,861,650 | 29,311,250 | 1.68% |
| 2023-11-27 | 15.57 | 15.92 | 15.38 | 15.46 | 15.44 | qfq | 1,187,250 | 18,492,151 | -0.71% |
| 2023-11-24 | 15.76 | 15.92 | 15.47 | 15.57 | 15.55 | qfq | 1,192,490 | 18,617,460 | -1.14% |
| 2023-11-23 | 15.68 | 15.87 | 15.58 | 15.75 | 15.73 | qfq | 1,105,794 | 17,422,484 | 0.06% |
| 2023-11-22 | 15.75 | 15.90 | 15.66 | 15.74 | 15.72 | qfq | 916,390 | 14,456,585 | -0.06% |
| 2023-11-21 | 15.95 | 15.95 | 15.71 | 15.75 | 15.73 | qfq | 1,086,100 | 17,182,171 | -0.51% |
| 2023-11-20 | 15.75 | 15.85 | 15.50 | 15.83 | 15.81 | qfq | 1,474,400 | 23,135,224 | 0.83% |
| 2023-11-17 | 15.78 | 15.82 | 15.65 | 15.70 | 15.68 | qfq | 835,490 | 13,154,119 | -0.13% |
| 2023-11-16 | 15.83 | 15.99 | 15.68 | 15.72 | 15.70 | qfq | 839,630 | 13,274,474 | -0.69% |
| 2023-11-15 | 15.87 | 15.91 | 15.65 | 15.83 | 15.81 | qfq | 1,086,100 | 17,151,488 | 0.57% |
| 2023-11-14 | 15.90 | 15.94 | 15.51 | 15.74 | 15.72 | qfq | 1,399,917 | 21,950,420 | -0.63% |
| 2023-11-13 | 15.92 | 15.99 | 15.74 | 15.84 | 15.82 | qfq | 990,763 | 15,699,049 | -0.19% |
| 2023-11-10 | 15.80 | 15.99 | 15.63 | 15.87 | 15.85 | qfq | 792,300 | 12,571,717 | -0.19% |
| 2023-11-09 | 15.79 | 15.97 | 15.74 | 15.90 | 15.88 | qfq | 951,080 | 15,072,583 | 0.70% |
| 2023-11-08 | 15.88 | 15.95 | 15.70 | 15.79 | 15.77 | qfq | 728,951 | 11,498,684 | -0.19% |
| 2023-11-07 | 15.87 | 15.92 | 15.65 | 15.82 | 15.80 | qfq | 895,373 | 14,142,176 | -0.38% |
| 2023-11-06 | 16.02 | 16.02 | 15.73 | 15.88 | 15.86 | qfq | 1,085,860 | 17,210,489 | 0.06% |
| 2023-11-03 | 15.91 | 16.07 | 15.82 | 15.87 | 15.85 | qfq | 795,600 | 12,672,009 | -0.25% |
| 2023-11-02 | 15.92 | 16.05 | 15.75 | 15.91 | 15.89 | qfq | 670,000 | 10,662,524 | -0.56% |
| 2023-11-01 | 15.85 | 16.10 | 15.62 | 16.00 | 15.98 | qfq | 1,527,300 | 24,350,775 | 1.65% |
| 2023-10-31 | 15.62 | 15.86 | 15.60 | 15.74 | 15.72 | qfq | 898,200 | 14,133,241 | 0.25% |
| 2023-10-30 | 15.57 | 15.97 | 15.24 | 15.70 | 15.68 | qfq | 1,422,500 | 22,202,976 | 0.58% |
| 2023-10-27 | 15.49 | 15.70 | 15.26 | 15.61 | 15.59 | qfq | 1,180,560 | 18,314,503 | 0.52% |
| 2023-10-26 | 15.88 | 15.92 | 15.33 | 15.53 | 15.51 | qfq | 1,689,000 | 26,297,192 | -2.14% |
| 2023-10-25 | 15.35 | 16.00 | 15.33 | 15.87 | 15.85 | qfq | 1,914,190 | 30,209,867 | 4.55% |
| 2023-10-24 | 13.98 | 15.25 | 13.98 | 15.18 | 15.16 | qfq | 1,951,710 | 28,980,914 | 8.43% |
| 2023-10-23 | 14.56 | 14.57 | 13.90 | 14.00 | 13.98 | qfq | 994,500 | 14,070,340 | -3.98% |
| 2023-10-20 | 14.76 | 14.85 | 14.55 | 14.58 | 14.56 | qfq | 727,700 | 10,667,654 | -0.41% |
| 2023-10-19 | 14.58 | 15.11 | 14.42 | 14.64 | 14.62 | qfq | 1,196,990 | 17,759,849 | 0.07% |
| 2023-10-18 | 15.16 | 15.22 | 14.58 | 14.63 | 14.61 | qfq | 1,407,848 | 20,787,977 | -3.43% |
| 2023-10-17 | 14.69 | 15.48 | 14.66 | 15.15 | 15.13 | qfq | 2,279,500 | 34,556,965 | 3.91% |
| 2023-10-16 | 14.56 | 14.65 | 14.39 | 14.58 | 14.56 | qfq | 798,900 | 11,614,257 | 0.14% |
| 2023-10-13 | 14.81 | 14.82 | 14.47 | 14.56 | 14.54 | qfq | 786,600 | 11,459,887 | -2.02% |
| 2023-10-12 | 14.88 | 14.92 | 14.62 | 14.86 | 14.84 | qfq | 833,500 | 12,297,371 | -0.13% |
| 2023-10-11 | 14.77 | 14.98 | 14.61 | 14.88 | 14.86 | qfq | 1,255,800 | 18,594,528 | 0.74% |
| 2023-10-10 | 14.82 | 14.99 | 14.72 | 14.77 | 14.75 | qfq | 533,377 | 7,906,517 | -0.34% |
| 2023-10-09 | 15.30 | 15.39 | 14.71 | 14.82 | 14.80 | qfq | 1,247,820 | 18,623,828 | -3.33% |
| 2023-09-28 | 15.15 | 15.37 | 15.15 | 15.33 | 15.31 | qfq | 698,300 | 10,673,334 | 1.19% |
| 2023-09-27 | 15.10 | 15.43 | 15.02 | 15.15 | 15.13 | qfq | 740,590 | 11,280,240 | 0.07% |
| 2023-09-26 | 15.17 | 15.29 | 15.10 | 15.14 | 15.12 | qfq | 437,700 | 6,639,741 | 0.13% |
| 2023-09-25 | 15.30 | 15.43 | 14.89 | 15.12 | 15.10 | qfq | 800,400 | 12,104,265 | -0.85% |
| 2023-09-22 | 15.12 | 15.31 | 15.00 | 15.25 | 15.23 | qfq | 785,928 | 11,924,521 | 0.73% |
| 2023-09-21 | 15.42 | 15.54 | 15.11 | 15.14 | 15.12 | qfq | 620,600 | 9,492,866 | -1.56% |
| 2023-09-20 | 15.75 | 15.96 | 15.36 | 15.38 | 15.36 | qfq | 1,346,200 | 20,987,526 | -2.41% |
| 2023-09-19 | 15.96 | 16.03 | 15.67 | 15.76 | 15.74 | qfq | 836,700 | 13,232,123 | -0.94% |
| 2023-09-18 | 15.46 | 15.99 | 15.00 | 15.91 | 15.89 | qfq | 1,261,681 | 19,835,226 | 3.31% |
| 2023-09-15 | 15.36 | 15.60 | 15.36 | 15.40 | 15.38 | qfq | 655,500 | 10,138,059 | 0.20% |
| 2023-09-14 | 15.68 | 15.98 | 15.31 | 15.37 | 15.35 | qfq | 976,500 | 15,149,308 | -2.60% |
| 2023-09-13 | 16.05 | 16.05 | 15.50 | 15.78 | 15.76 | qfq | 1,871,735 | 29,587,159 | -2.17% |
| 2023-09-12 | 15.67 | 16.15 | 15.48 | 16.13 | 16.11 | qfq | 1,792,100 | 28,391,840 | 3.33% |
| 2023-09-11 | 15.85 | 15.85 | 15.42 | 15.61 | 15.59 | qfq | 944,500 | 14,713,036 | 0.45% |
| 2023-09-08 | 15.86 | 15.92 | 15.51 | 15.54 | 15.52 | qfq | 791,905 | 12,407,786 | -1.65% |
| 2023-09-07 | 16.28 | 16.35 | 15.80 | 15.80 | 15.78 | qfq | 853,800 | 13,668,406 | -2.71% |
| 2023-09-06 | 16.22 | 16.43 | 16.12 | 16.24 | 16.22 | qfq | 1,097,400 | 17,850,014 | -0.37% |
| 2023-09-05 | 16.23 | 16.33 | 16.00 | 16.30 | 16.28 | qfq | 1,294,161 | 20,888,940 | 0.80% |
| 2023-09-04 | 15.74 | 16.22 | 15.64 | 16.17 | 16.15 | qfq | 1,300,680 | 20,889,603 | 3.65% |
| 2023-09-01 | 15.89 | 15.89 | 15.42 | 15.60 | 15.58 | qfq | 884,500 | 13,808,879 | 0.52% |
| 2023-08-31 | 16.16 | 16.26 | 15.51 | 15.52 | 15.50 | qfq | 1,238,381 | 19,541,792 | -3.42% |
| 2023-08-30 | 16.12 | 16.56 | 16.02 | 16.07 | 16.05 | qfq | 1,161,150 | 18,889,367 | -0.62% |
| 2023-08-29 | 15.68 | 16.20 | 15.67 | 16.17 | 16.15 | qfq | 1,181,000 | 18,880,336 | 2.73% |
| 2023-08-28 | 15.92 | 16.31 | 15.62 | 15.74 | 15.72 | qfq | 1,648,100 | 26,351,907 | 2.21% |
| 2023-08-25 | 15.56 | 15.98 | 15.38 | 15.40 | 15.38 | qfq | 1,089,800 | 17,076,116 | -0.32% |
| 2023-08-24 | 15.75 | 15.77 | 15.32 | 15.45 | 15.43 | qfq | 1,206,700 | 18,663,330 | -2.83% |
| 2023-08-23 | 16.01 | 16.45 | 15.80 | 15.90 | 15.88 | qfq | 1,156,885 | 18,499,916 | -1.43% |
| 2023-08-22 | 16.66 | 16.84 | 15.71 | 16.13 | 16.11 | qfq | 1,896,000 | 30,740,828 | -3.12% |
| 2023-08-21 | 16.32 | 17.05 | 16.29 | 16.65 | 16.63 | qfq | 1,669,620 | 27,979,039 | 2.08% |
| 2023-08-18 | 16.21 | 16.73 | 15.91 | 16.31 | 16.29 | qfq | 1,111,230 | 18,253,790 | 0.62% |
| 2023-08-17 | 15.88 | 16.25 | 15.66 | 16.21 | 16.19 | qfq | 946,300 | 15,106,868 | 2.08% |
| 2023-08-16 | 16.04 | 16.31 | 15.72 | 15.88 | 15.86 | qfq | 771,000 | 12,267,821 | -1.37% |
| 2023-08-15 | 16.13 | 16.41 | 16.01 | 16.10 | 16.08 | qfq | 755,150 | 12,223,636 | -1.11% |
| 2023-08-14 | 15.91 | 16.28 | 15.81 | 16.28 | 16.26 | qfq | 924,490 | 14,838,792 | 1.62% |
| 2023-08-11 | 16.33 | 16.37 | 16.02 | 16.02 | 16.00 | qfq | 940,800 | 15,204,839 | -1.23% |
| 2023-08-10 | 16.05 | 16.36 | 16.05 | 16.22 | 16.20 | qfq | 642,400 | 10,407,931 | 1.31% |
| 2023-08-09 | 16.34 | 16.43 | 16.01 | 16.01 | 15.99 | qfq | 656,600 | 10,612,162 | -2.02% |
| 2023-08-08 | 16.35 | 16.67 | 16.15 | 16.34 | 16.32 | qfq | 1,193,650 | 19,533,137 | 1.30% |
| 2023-08-07 | 16.85 | 16.85 | 16.12 | 16.13 | 16.11 | qfq | 1,298,940 | 21,117,939 | -2.89% |
| 2023-08-04 | 16.73 | 16.88 | 16.59 | 16.61 | 16.59 | qfq | 630,900 | 10,544,208 | -0.36% |
| 2023-08-03 | 16.66 | 16.98 | 16.55 | 16.67 | 16.65 | qfq | 659,500 | 10,975,351 | -1.01% |
| 2023-08-02 | 16.72 | 16.98 | 16.61 | 16.84 | 16.82 | qfq | 701,980 | 11,824,367 | 0.48% |
| 2023-08-01 | 16.72 | 16.93 | 16.48 | 16.76 | 16.74 | qfq | 1,031,050 | 17,241,223 | 0.24% |
| 2023-07-31 | 16.80 | 17.11 | 16.51 | 16.72 | 16.70 | qfq | 1,072,950 | 17,932,700 | -0.48% |
| 2023-07-28 | 17.01 | 17.13 | 16.69 | 16.80 | 16.78 | qfq | 1,140,200 | 19,235,019 | -1.41% |
| 2023-07-27 | 17.26 | 17.26 | 17.00 | 17.04 | 17.02 | qfq | 1,071,600 | 18,355,343 | -0.53% |
| 2023-07-26 | 17.14 | 17.30 | 16.90 | 17.13 | 17.11 | qfq | 1,539,385 | 26,334,617 | 0.06% |
| 2023-07-25 | 16.91 | 17.19 | 16.88 | 17.12 | 17.10 | qfq | 1,040,300 | 17,765,701 | 1.18% |
| 2023-07-24 | 16.78 | 17.08 | 16.72 | 16.92 | 16.90 | qfq | 909,000 | 15,366,321 | 0.83% |
| 2023-07-21 | 16.65 | 16.93 | 16.63 | 16.78 | 16.76 | qfq | 820,960 | 13,787,991 | 0.42% |
| 2023-07-20 | 17.11 | 17.17 | 16.61 | 16.71 | 16.69 | qfq | 921,580 | 15,481,228 | -1.94% |
| 2023-07-19 | 17.27 | 17.29 | 16.82 | 17.04 | 17.02 | qfq | 1,073,410 | 18,243,009 | 0.18% |
| 2023-07-18 | 17.12 | 17.30 | 16.90 | 17.01 | 16.99 | qfq | 1,207,600 | 20,653,895 | -0.23% |
| 2023-07-17 | 17.15 | 17.32 | 16.93 | 17.05 | 17.03 | qfq | 1,366,800 | 23,373,831 | -1.22% |