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
浙江自然605080.SH
最近收盘价19.442026-07-17
最近交易日2026-07-17
成交量（股）1,809,900
成交额（元）35,744,191
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.142 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-30 | 2025-07-04 | cash_dividend | 0.197 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.094 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.21 | 20.32 | 19.28 | 19.44 | 19.44 | qfq | 1,809,900 | 35,744,191 | -3.81% |
| 2026-07-16 | 19.92 | 20.43 | 19.84 | 20.21 | 20.21 | qfq | 1,097,700 | 22,177,404 | 0.85% |
| 2026-07-15 | 19.34 | 20.34 | 19.34 | 20.04 | 19.90 | qfq | 1,443,500 | 28,884,081 | 2.61% |
| 2026-07-14 | 19.18 | 19.57 | 18.91 | 19.53 | 19.39 | qfq | 1,157,800 | 22,283,998 | 2.25% |
| 2026-07-13 | 19.93 | 19.94 | 19.05 | 19.10 | 18.96 | qfq | 1,508,400 | 29,148,600 | -4.02% |
| 2026-07-10 | 19.50 | 20.40 | 19.21 | 19.90 | 19.76 | qfq | 1,684,150 | 33,600,828 | 1.02% |
| 2026-07-09 | 19.98 | 19.98 | 19.31 | 19.70 | 19.56 | qfq | 1,671,000 | 32,616,665 | -0.81% |
| 2026-07-08 | 20.20 | 20.24 | 19.74 | 19.86 | 19.72 | qfq | 1,088,120 | 21,680,983 | -1.93% |
| 2026-07-07 | 20.54 | 20.85 | 20.01 | 20.25 | 20.11 | qfq | 1,613,500 | 32,807,080 | -1.41% |
| 2026-07-06 | 20.36 | 20.90 | 20.25 | 20.54 | 20.39 | qfq | 1,588,000 | 32,730,691 | 0.83% |
| 2026-07-03 | 20.17 | 20.69 | 20.10 | 20.37 | 20.23 | qfq | 1,628,600 | 33,299,867 | 0.79% |
| 2026-07-02 | 19.44 | 21.35 | 19.40 | 20.21 | 20.07 | qfq | 3,738,670 | 76,801,466 | 3.43% |
| 2026-07-01 | 19.26 | 19.82 | 18.90 | 19.54 | 19.40 | qfq | 2,046,540 | 39,833,692 | 1.45% |
| 2026-06-30 | 19.40 | 19.65 | 19.07 | 19.26 | 19.12 | qfq | 1,444,800 | 27,818,786 | -0.72% |
| 2026-06-29 | 19.25 | 19.60 | 18.70 | 19.40 | 19.26 | qfq | 1,967,700 | 37,697,464 | 1.04% |
| 2026-06-26 | 19.64 | 19.64 | 18.99 | 19.20 | 19.06 | qfq | 2,142,863 | 41,286,968 | -1.99% |
| 2026-06-25 | 20.15 | 20.39 | 19.40 | 19.59 | 19.45 | qfq | 3,040,911 | 60,001,602 | -4.16% |
| 2026-06-24 | 21.39 | 21.39 | 20.41 | 20.44 | 20.30 | qfq | 3,001,840 | 61,909,560 | -4.49% |
| 2026-06-23 | 21.12 | 21.91 | 20.85 | 21.40 | 21.25 | qfq | 3,919,911 | 83,677,908 | 0.85% |
| 2026-06-22 | 21.86 | 22.27 | 20.71 | 21.22 | 21.07 | qfq | 4,695,100 | 99,338,222 | -3.63% |
| 2026-06-18 | 21.44 | 22.90 | 21.25 | 22.02 | 21.86 | qfq | 5,067,060 | 111,452,333 | 2.61% |
| 2026-06-17 | 21.31 | 21.78 | 21.02 | 21.46 | 21.31 | qfq | 2,893,859 | 62,023,922 | 0.23% |
| 2026-06-16 | 21.40 | 21.66 | 20.75 | 21.41 | 21.26 | qfq | 2,412,880 | 51,239,936 | 0.05% |
| 2026-06-15 | 21.47 | 22.02 | 21.21 | 21.40 | 21.25 | qfq | 1,964,800 | 42,288,587 | -0.23% |
| 2026-06-12 | 20.96 | 21.90 | 20.78 | 21.45 | 21.30 | qfq | 2,706,100 | 57,446,618 | 3.72% |
| 2026-06-11 | 21.12 | 21.60 | 20.42 | 20.68 | 20.53 | qfq | 3,140,500 | 65,087,615 | -4.30% |
| 2026-06-10 | 22.32 | 22.32 | 21.23 | 21.61 | 21.46 | qfq | 2,666,400 | 57,839,071 | -2.44% |
| 2026-06-09 | 21.21 | 23.16 | 21.00 | 22.15 | 21.99 | qfq | 5,689,220 | 126,964,977 | 5.23% |
| 2026-06-08 | 21.62 | 21.95 | 20.78 | 21.05 | 20.90 | qfq | 2,382,691 | 50,654,657 | -3.57% |
| 2026-06-05 | 21.90 | 22.15 | 21.26 | 21.83 | 21.68 | qfq | 2,234,800 | 48,576,991 | -0.32% |
| 2026-06-04 | 22.48 | 22.58 | 21.53 | 21.90 | 21.74 | qfq | 2,311,540 | 50,608,373 | -2.88% |
| 2026-06-03 | 23.37 | 23.54 | 22.29 | 22.55 | 22.39 | qfq | 2,919,300 | 66,164,328 | -3.51% |
| 2026-06-02 | 24.40 | 24.94 | 22.95 | 23.37 | 23.20 | qfq | 2,812,040 | 66,140,611 | -5.23% |
| 2026-06-01 | 24.70 | 25.10 | 24.29 | 24.66 | 24.49 | qfq | 1,734,220 | 42,787,588 | -0.24% |
| 2026-05-29 | 24.78 | 25.50 | 24.49 | 24.72 | 24.54 | qfq | 1,992,800 | 49,385,588 | -1.08% |
| 2026-05-28 | 26.06 | 26.06 | 24.72 | 24.99 | 24.81 | qfq | 3,505,300 | 88,281,170 | -5.05% |
| 2026-05-27 | 25.42 | 26.59 | 24.63 | 26.32 | 26.13 | qfq | 3,605,200 | 92,867,393 | 4.16% |
| 2026-05-26 | 26.48 | 26.81 | 24.86 | 25.27 | 25.09 | qfq | 2,202,500 | 56,048,977 | -5.28% |
| 2026-05-25 | 26.54 | 27.23 | 26.11 | 26.68 | 26.49 | qfq | 4,210,340 | 112,564,354 | 0.57% |
| 2026-05-22 | 25.65 | 26.90 | 24.85 | 26.53 | 26.34 | qfq | 3,004,780 | 78,448,795 | 5.49% |
| 2026-05-21 | 26.39 | 26.40 | 24.92 | 25.15 | 24.97 | qfq | 2,139,800 | 54,917,904 | -3.82% |
| 2026-05-20 | 26.19 | 26.30 | 25.81 | 26.15 | 25.96 | qfq | 1,657,720 | 43,229,378 | 0.00% |
| 2026-05-19 | 26.65 | 26.65 | 25.72 | 26.15 | 25.96 | qfq | 1,760,900 | 45,948,213 | -1.25% |
| 2026-05-18 | 26.97 | 26.97 | 26.36 | 26.48 | 26.29 | qfq | 2,320,700 | 61,800,665 | -1.85% |
| 2026-05-15 | 26.58 | 27.60 | 26.48 | 26.98 | 26.79 | qfq | 2,340,240 | 63,467,533 | 1.77% |
| 2026-05-14 | 27.30 | 27.38 | 26.41 | 26.51 | 26.32 | qfq | 2,445,100 | 65,483,129 | -2.96% |
| 2026-05-13 | 27.27 | 27.50 | 26.67 | 27.32 | 27.13 | qfq | 1,940,680 | 52,759,692 | 1.07% |
| 2026-05-12 | 28.00 | 28.07 | 26.83 | 27.03 | 26.84 | qfq | 3,073,500 | 83,542,809 | -2.24% |
| 2026-05-11 | 27.43 | 27.67 | 27.00 | 27.65 | 27.45 | qfq | 2,871,120 | 78,525,768 | 1.43% |
| 2026-05-08 | 26.71 | 27.78 | 26.51 | 27.26 | 27.07 | qfq | 4,254,882 | 116,194,263 | 2.06% |
| 2026-05-07 | 26.09 | 26.75 | 25.88 | 26.71 | 26.52 | qfq | 3,381,840 | 89,283,246 | 2.73% |
| 2026-05-06 | 25.58 | 26.87 | 25.25 | 26.00 | 25.82 | qfq | 4,548,452 | 118,679,939 | 2.40% |
| 2026-04-30 | 25.22 | 25.78 | 25.08 | 25.39 | 25.21 | qfq | 1,874,800 | 47,632,113 | 0.67% |
| 2026-04-29 | 24.20 | 25.35 | 24.20 | 25.22 | 25.04 | qfq | 2,381,800 | 59,619,188 | 2.52% |
| 2026-04-28 | 24.35 | 24.96 | 24.01 | 24.60 | 24.43 | qfq | 1,970,700 | 48,391,446 | -0.61% |
| 2026-04-27 | 24.75 | 24.87 | 23.80 | 24.75 | 24.57 | qfq | 2,857,220 | 69,555,169 | 0.00% |
| 2026-04-24 | 25.02 | 25.14 | 24.60 | 24.75 | 24.57 | qfq | 1,980,500 | 49,134,514 | -1.28% |
| 2026-04-23 | 25.51 | 25.80 | 25.04 | 25.07 | 24.89 | qfq | 2,725,000 | 69,023,361 | -2.15% |
| 2026-04-22 | 25.97 | 26.18 | 25.55 | 25.62 | 25.44 | qfq | 2,758,846 | 71,089,258 | -1.50% |
| 2026-04-21 | 24.89 | 26.37 | 24.89 | 26.01 | 25.83 | qfq | 4,247,461 | 109,775,326 | 4.37% |
| 2026-04-20 | 24.67 | 25.38 | 24.60 | 24.92 | 24.74 | qfq | 3,003,280 | 75,225,007 | 0.89% |
| 2026-04-17 | 24.10 | 24.95 | 23.93 | 24.70 | 24.52 | qfq | 2,677,610 | 65,790,201 | 2.49% |
| 2026-04-16 | 23.90 | 24.24 | 23.75 | 24.10 | 23.93 | qfq | 1,320,600 | 31,776,659 | 0.92% |
| 2026-04-15 | 23.71 | 24.06 | 23.52 | 23.88 | 23.71 | qfq | 1,431,700 | 34,144,810 | 0.72% |
| 2026-04-14 | 23.46 | 23.79 | 23.33 | 23.71 | 23.54 | qfq | 1,673,573 | 39,487,607 | 1.72% |
| 2026-04-13 | 23.59 | 23.85 | 23.08 | 23.31 | 23.14 | qfq | 1,594,300 | 37,288,063 | -1.69% |
| 2026-04-10 | 23.60 | 24.39 | 23.52 | 23.71 | 23.54 | qfq | 2,458,500 | 58,796,332 | 0.85% |
| 2026-04-09 | 23.11 | 23.68 | 22.98 | 23.51 | 23.34 | qfq | 1,955,680 | 45,609,630 | 0.90% |
| 2026-04-08 | 22.76 | 23.30 | 22.76 | 23.30 | 23.13 | qfq | 1,068,600 | 24,732,037 | 3.65% |
| 2026-04-07 | 22.10 | 22.56 | 22.01 | 22.48 | 22.32 | qfq | 559,800 | 12,530,516 | 1.63% |
| 2026-04-03 | 22.80 | 22.97 | 22.11 | 22.12 | 21.96 | qfq | 635,600 | 14,212,709 | -3.02% |
| 2026-04-02 | 23.07 | 23.28 | 22.71 | 22.81 | 22.65 | qfq | 650,700 | 14,934,972 | -1.08% |
| 2026-04-01 | 23.08 | 23.15 | 22.88 | 23.06 | 22.90 | qfq | 950,601 | 21,859,129 | 0.79% |
| 2026-03-31 | 22.79 | 23.07 | 22.73 | 22.88 | 22.72 | qfq | 717,800 | 16,454,458 | 0.70% |
| 2026-03-30 | 22.45 | 22.82 | 22.32 | 22.72 | 22.56 | qfq | 707,680 | 16,023,670 | 0.22% |
| 2026-03-27 | 22.14 | 22.75 | 22.11 | 22.67 | 22.51 | qfq | 782,420 | 17,632,498 | 0.98% |
| 2026-03-26 | 22.98 | 23.18 | 22.35 | 22.45 | 22.29 | qfq | 780,160 | 17,731,595 | -1.14% |
| 2026-03-25 | 22.60 | 22.73 | 22.45 | 22.71 | 22.55 | qfq | 773,800 | 17,529,820 | 1.25% |
| 2026-03-24 | 21.84 | 22.59 | 21.52 | 22.43 | 22.27 | qfq | 1,427,946 | 31,469,982 | 4.62% |
| 2026-03-23 | 22.91 | 22.91 | 21.44 | 21.44 | 21.29 | qfq | 2,354,333 | 51,800,686 | -7.31% |
| 2026-03-20 | 23.63 | 23.86 | 23.10 | 23.13 | 22.97 | qfq | 1,042,500 | 24,340,916 | -2.36% |
| 2026-03-19 | 23.90 | 24.03 | 23.52 | 23.69 | 23.52 | qfq | 1,263,200 | 29,997,294 | -1.17% |
| 2026-03-18 | 23.90 | 24.11 | 23.38 | 23.97 | 23.80 | qfq | 1,666,220 | 39,543,017 | 0.13% |
| 2026-03-17 | 24.34 | 24.48 | 23.81 | 23.94 | 23.77 | qfq | 1,139,400 | 27,528,303 | -1.40% |
| 2026-03-16 | 24.13 | 24.36 | 24.05 | 24.28 | 24.11 | qfq | 610,840 | 14,788,843 | 0.50% |
| 2026-03-13 | 24.16 | 24.48 | 24.00 | 24.16 | 23.99 | qfq | 835,200 | 20,282,696 | 0.00% |
| 2026-03-12 | 24.37 | 24.69 | 24.02 | 24.16 | 23.99 | qfq | 807,380 | 19,539,877 | -0.86% |
| 2026-03-11 | 24.96 | 24.96 | 24.29 | 24.37 | 24.20 | qfq | 1,486,000 | 36,414,217 | -1.93% |
| 2026-03-10 | 24.85 | 24.90 | 24.66 | 24.85 | 24.67 | qfq | 805,500 | 19,979,126 | 1.64% |
| 2026-03-09 | 24.34 | 24.45 | 23.85 | 24.45 | 24.28 | qfq | 1,184,040 | 28,636,000 | -0.57% |
| 2026-03-06 | 23.90 | 24.64 | 23.80 | 24.59 | 24.42 | qfq | 1,192,640 | 29,045,642 | 2.89% |
| 2026-03-05 | 23.99 | 24.16 | 23.83 | 23.90 | 23.73 | qfq | 742,400 | 17,801,214 | 0.93% |
| 2026-03-04 | 23.93 | 24.08 | 23.55 | 23.68 | 23.51 | qfq | 1,139,040 | 27,053,152 | -1.37% |
| 2026-03-03 | 24.79 | 24.85 | 24.00 | 24.01 | 23.84 | qfq | 1,909,740 | 46,587,462 | -3.07% |
| 2026-03-02 | 24.90 | 25.01 | 24.51 | 24.77 | 24.59 | qfq | 1,953,900 | 48,350,366 | -2.36% |
| 2026-02-27 | 25.49 | 25.49 | 25.16 | 25.37 | 25.19 | qfq | 1,335,140 | 33,737,515 | -0.47% |
| 2026-02-26 | 25.92 | 26.04 | 25.43 | 25.49 | 25.31 | qfq | 1,657,180 | 42,430,114 | -1.32% |
| 2026-02-25 | 25.72 | 26.07 | 25.60 | 25.83 | 25.65 | qfq | 1,289,300 | 33,269,320 | 0.58% |
| 2026-02-24 | 25.60 | 25.75 | 25.40 | 25.68 | 25.50 | qfq | 1,541,400 | 39,484,047 | 1.06% |
| 2026-02-13 | 25.77 | 25.93 | 25.41 | 25.41 | 25.23 | qfq | 1,116,900 | 28,695,167 | -1.40% |
| 2026-02-12 | 25.91 | 26.04 | 25.66 | 25.77 | 25.59 | qfq | 1,724,000 | 44,551,699 | -0.54% |
| 2026-02-11 | 26.45 | 26.50 | 25.90 | 25.91 | 25.73 | qfq | 2,564,800 | 66,937,127 | -2.63% |
| 2026-02-10 | 26.27 | 26.87 | 26.17 | 26.61 | 26.42 | qfq | 3,499,240 | 93,238,544 | 1.41% |
| 2026-02-09 | 26.66 | 26.68 | 26.12 | 26.24 | 26.05 | qfq | 2,466,400 | 64,843,211 | -0.83% |
| 2026-02-06 | 26.58 | 26.80 | 26.20 | 26.46 | 26.27 | qfq | 2,838,713 | 75,309,896 | -0.45% |
| 2026-02-05 | 26.48 | 27.14 | 26.30 | 26.58 | 26.39 | qfq | 4,604,920 | 123,169,254 | 0.42% |
| 2026-02-04 | 26.50 | 26.59 | 26.03 | 26.47 | 26.28 | qfq | 2,493,453 | 65,665,016 | -0.53% |
| 2026-02-03 | 26.24 | 26.98 | 25.82 | 26.61 | 26.42 | qfq | 3,885,277 | 102,991,148 | 3.22% |
| 2026-02-02 | 26.29 | 26.72 | 25.74 | 25.78 | 25.60 | qfq | 3,450,693 | 90,385,355 | -1.00% |
| 2026-01-30 | 27.01 | 27.10 | 25.85 | 26.04 | 25.86 | qfq | 7,622,230 | 200,138,400 | -3.20% |
| 2026-01-29 | 24.29 | 26.90 | 24.29 | 26.90 | 26.71 | qfq | 7,541,777 | 198,146,513 | 10.02% |
| 2026-01-28 | 24.78 | 24.78 | 24.36 | 24.45 | 24.28 | qfq | 1,196,300 | 29,283,998 | -0.89% |
| 2026-01-27 | 24.91 | 24.92 | 24.31 | 24.67 | 24.50 | qfq | 2,440,400 | 59,900,209 | -0.96% |
| 2026-01-26 | 25.35 | 25.44 | 24.55 | 24.91 | 24.73 | qfq | 2,850,800 | 70,974,823 | -1.70% |
| 2026-01-23 | 25.22 | 25.40 | 25.13 | 25.34 | 25.16 | qfq | 2,119,600 | 53,600,683 | 0.44% |
| 2026-01-22 | 25.75 | 25.79 | 25.12 | 25.23 | 25.05 | qfq | 2,958,800 | 74,774,898 | -1.56% |
| 2026-01-21 | 25.53 | 25.81 | 25.25 | 25.63 | 25.45 | qfq | 2,998,720 | 76,675,372 | -0.66% |
| 2026-01-20 | 27.10 | 27.11 | 25.60 | 25.80 | 25.62 | qfq | 7,758,280 | 201,965,480 | -4.83% |
| 2026-01-19 | 24.85 | 27.32 | 24.85 | 27.11 | 26.92 | qfq | 12,823,610 | 342,169,697 | 9.14% |
| 2026-01-16 | 24.44 | 24.98 | 24.36 | 24.84 | 24.66 | qfq | 2,705,600 | 66,992,503 | 1.80% |
| 2026-01-15 | 24.37 | 24.56 | 24.27 | 24.40 | 24.23 | qfq | 1,093,160 | 26,710,316 | -0.45% |
| 2026-01-14 | 24.15 | 25.08 | 24.15 | 24.51 | 24.34 | qfq | 3,124,360 | 77,093,446 | 0.82% |
| 2026-01-13 | 24.09 | 24.47 | 23.82 | 24.31 | 24.14 | qfq | 2,287,780 | 55,471,639 | 0.87% |
| 2026-01-12 | 23.50 | 24.51 | 23.50 | 24.10 | 23.93 | qfq | 2,512,139 | 60,376,696 | 2.55% |
| 2026-01-09 | 23.53 | 23.56 | 23.28 | 23.50 | 23.33 | qfq | 1,512,898 | 35,477,342 | 0.09% |
| 2026-01-08 | 23.40 | 23.68 | 23.33 | 23.48 | 23.31 | qfq | 1,129,360 | 26,534,547 | 0.51% |
| 2026-01-07 | 23.53 | 23.85 | 23.33 | 23.36 | 23.19 | qfq | 1,299,700 | 30,537,692 | -0.76% |
| 2026-01-06 | 23.68 | 23.71 | 23.37 | 23.54 | 23.37 | qfq | 1,447,800 | 33,997,524 | 0.09% |
| 2026-01-05 | 23.00 | 23.88 | 22.95 | 23.52 | 23.35 | qfq | 2,237,160 | 52,522,654 | 2.26% |
| 2025-12-31 | 22.78 | 23.12 | 22.62 | 23.00 | 22.84 | qfq | 1,470,220 | 33,672,761 | 0.92% |
| 2025-12-30 | 22.85 | 22.97 | 22.68 | 22.79 | 22.63 | qfq | 782,160 | 17,855,679 | -0.35% |
| 2025-12-29 | 22.90 | 22.96 | 22.66 | 22.87 | 22.71 | qfq | 916,060 | 20,924,864 | 0.40% |
| 2025-12-26 | 23.08 | 23.08 | 22.71 | 22.78 | 22.62 | qfq | 1,143,780 | 26,155,997 | -1.17% |
| 2025-12-25 | 22.92 | 23.08 | 22.80 | 23.05 | 22.89 | qfq | 858,800 | 19,732,961 | 0.74% |
| 2025-12-24 | 22.97 | 22.98 | 22.75 | 22.88 | 22.72 | qfq | 748,060 | 17,121,034 | 0.53% |
| 2025-12-23 | 22.80 | 22.99 | 22.73 | 22.76 | 22.60 | qfq | 559,920 | 12,786,569 | -0.44% |
| 2025-12-22 | 23.00 | 23.08 | 22.80 | 22.86 | 22.70 | qfq | 876,900 | 20,081,232 | -0.26% |
| 2025-12-19 | 22.53 | 22.98 | 22.45 | 22.92 | 22.76 | qfq | 1,018,920 | 23,233,108 | 1.96% |
| 2025-12-18 | 22.20 | 22.64 | 22.08 | 22.48 | 22.32 | qfq | 1,115,800 | 25,104,999 | 1.31% |
| 2025-12-17 | 22.01 | 22.26 | 21.78 | 22.19 | 22.03 | qfq | 875,100 | 19,279,680 | 0.54% |
| 2025-12-16 | 22.34 | 22.50 | 21.94 | 22.07 | 21.91 | qfq | 1,183,660 | 26,204,873 | -1.16% |
| 2025-12-15 | 22.32 | 22.68 | 22.23 | 22.33 | 22.17 | qfq | 1,007,800 | 22,595,831 | -0.76% |
| 2025-12-12 | 22.65 | 22.89 | 22.48 | 22.50 | 22.34 | qfq | 956,100 | 21,667,143 | -0.18% |
| 2025-12-11 | 23.00 | 23.08 | 22.53 | 22.54 | 22.38 | qfq | 1,015,400 | 23,044,899 | -1.96% |
| 2025-12-10 | 23.08 | 23.27 | 22.95 | 22.99 | 22.83 | qfq | 792,700 | 18,260,965 | -0.65% |
| 2025-12-09 | 23.35 | 23.53 | 23.14 | 23.14 | 22.98 | qfq | 796,843 | 18,626,965 | -0.98% |
| 2025-12-08 | 23.19 | 23.45 | 23.19 | 23.37 | 23.20 | qfq | 902,500 | 21,087,071 | 0.78% |
| 2025-12-05 | 23.11 | 23.25 | 22.82 | 23.19 | 23.03 | qfq | 649,920 | 15,000,680 | 0.35% |
| 2025-12-04 | 23.27 | 23.38 | 22.90 | 23.11 | 22.95 | qfq | 829,880 | 19,183,766 | -0.86% |
| 2025-12-03 | 23.40 | 23.43 | 23.10 | 23.31 | 23.14 | qfq | 748,440 | 17,385,970 | -0.09% |
| 2025-12-02 | 23.50 | 23.52 | 23.24 | 23.33 | 23.16 | qfq | 753,000 | 17,596,948 | -0.64% |
| 2025-12-01 | 23.45 | 23.59 | 23.31 | 23.48 | 23.31 | qfq | 846,740 | 19,902,095 | 0.34% |
| 2025-11-28 | 23.15 | 23.53 | 23.00 | 23.40 | 23.23 | qfq | 1,009,400 | 23,495,638 | 0.21% |
| 2025-11-27 | 23.11 | 23.53 | 23.01 | 23.35 | 23.18 | qfq | 1,596,966 | 37,160,609 | 1.83% |
| 2025-11-26 | 23.21 | 23.39 | 22.90 | 22.93 | 22.77 | qfq | 1,190,640 | 27,549,988 | -0.95% |
| 2025-11-25 | 22.86 | 23.40 | 22.80 | 23.15 | 22.99 | qfq | 1,216,060 | 28,175,882 | 1.45% |
| 2025-11-24 | 22.81 | 23.09 | 22.50 | 22.82 | 22.66 | qfq | 1,170,610 | 26,639,149 | 0.31% |
| 2025-11-21 | 23.70 | 23.70 | 22.66 | 22.75 | 22.59 | qfq | 1,740,400 | 40,076,761 | -4.13% |
| 2025-11-20 | 23.88 | 24.00 | 23.40 | 23.73 | 23.56 | qfq | 1,417,340 | 33,538,333 | -0.63% |
| 2025-11-19 | 24.40 | 24.47 | 23.85 | 23.88 | 23.71 | qfq | 1,594,440 | 38,296,918 | -2.13% |
| 2025-11-18 | 24.56 | 24.56 | 24.26 | 24.40 | 24.23 | qfq | 1,197,740 | 29,188,603 | -0.57% |
| 2025-11-17 | 24.95 | 25.01 | 24.42 | 24.54 | 24.37 | qfq | 2,218,220 | 54,584,303 | -2.31% |
| 2025-11-14 | 25.49 | 26.14 | 25.09 | 25.12 | 24.94 | qfq | 3,743,083 | 95,445,244 | -1.34% |
| 2025-11-13 | 24.99 | 25.96 | 24.71 | 25.46 | 25.28 | qfq | 3,686,460 | 93,285,604 | 2.21% |
| 2025-11-12 | 24.75 | 25.08 | 24.70 | 24.91 | 24.73 | qfq | 1,591,900 | 39,597,157 | 0.65% |
| 2025-11-11 | 24.72 | 24.85 | 24.68 | 24.75 | 24.57 | qfq | 1,038,600 | 25,718,538 | -0.28% |
| 2025-11-10 | 24.52 | 24.82 | 24.50 | 24.82 | 24.64 | qfq | 1,544,840 | 38,088,635 | 1.31% |
| 2025-11-07 | 24.26 | 24.64 | 24.26 | 24.50 | 24.33 | qfq | 1,643,340 | 40,244,792 | 0.66% |
| 2025-11-06 | 24.39 | 24.52 | 24.25 | 24.34 | 24.17 | qfq | 1,502,880 | 36,591,045 | -0.37% |
| 2025-11-05 | 24.30 | 24.58 | 24.25 | 24.43 | 24.26 | qfq | 1,362,046 | 33,310,178 | -0.12% |
| 2025-11-04 | 24.45 | 24.56 | 24.30 | 24.46 | 24.29 | qfq | 1,032,900 | 25,220,737 | -0.08% |
| 2025-11-03 | 24.92 | 24.99 | 24.33 | 24.48 | 24.31 | qfq | 2,081,580 | 50,987,306 | -1.45% |
| 2025-10-31 | 24.35 | 24.96 | 23.90 | 24.84 | 24.66 | qfq | 1,950,697 | 47,909,531 | -0.04% |
| 2025-10-30 | 24.98 | 25.26 | 24.80 | 24.85 | 24.67 | qfq | 1,292,977 | 32,315,524 | -0.52% |
| 2025-10-29 | 25.34 | 25.34 | 24.70 | 24.98 | 24.80 | qfq | 1,854,660 | 46,143,797 | -1.03% |
| 2025-10-28 | 25.37 | 25.58 | 25.19 | 25.24 | 25.06 | qfq | 1,310,720 | 33,212,889 | -0.55% |
| 2025-10-27 | 25.36 | 25.50 | 25.21 | 25.38 | 25.20 | qfq | 1,425,540 | 36,153,175 | 0.79% |
| 2025-10-24 | 25.30 | 25.52 | 25.17 | 25.18 | 25.00 | qfq | 1,245,100 | 31,499,316 | -0.36% |
| 2025-10-23 | 25.30 | 25.41 | 25.02 | 25.27 | 25.09 | qfq | 1,156,220 | 29,066,255 | -0.12% |
| 2025-10-22 | 25.30 | 25.54 | 25.21 | 25.30 | 25.12 | qfq | 946,800 | 23,985,694 | -0.20% |
| 2025-10-21 | 25.15 | 25.38 | 25.00 | 25.35 | 25.17 | qfq | 957,100 | 24,176,507 | 0.88% |
| 2025-10-20 | 25.40 | 25.56 | 24.99 | 25.13 | 24.95 | qfq | 1,214,171 | 30,587,220 | -0.16% |
| 2025-10-17 | 25.81 | 25.83 | 25.13 | 25.17 | 24.99 | qfq | 1,573,320 | 40,092,633 | -2.56% |
| 2025-10-16 | 26.05 | 27.18 | 25.82 | 25.83 | 25.65 | qfq | 2,621,159 | 69,111,210 | -1.49% |
| 2025-10-15 | 24.62 | 26.37 | 24.55 | 26.22 | 26.03 | qfq | 4,275,300 | 109,552,055 | 6.54% |
| 2025-10-14 | 25.02 | 25.20 | 24.55 | 24.61 | 24.44 | qfq | 2,074,400 | 51,408,874 | -1.44% |
| 2025-10-13 | 25.02 | 25.05 | 24.35 | 24.97 | 24.79 | qfq | 2,604,942 | 64,485,787 | -2.31% |
| 2025-10-10 | 25.44 | 26.18 | 25.43 | 25.56 | 25.38 | qfq | 2,535,110 | 65,431,479 | -0.08% |
| 2025-10-09 | 25.88 | 26.08 | 25.39 | 25.58 | 25.40 | qfq | 2,748,547 | 70,749,681 | -0.20% |
| 2025-09-30 | 25.95 | 25.98 | 25.60 | 25.63 | 25.45 | qfq | 1,555,740 | 40,099,104 | -0.54% |
| 2025-09-29 | 26.04 | 26.04 | 25.35 | 25.77 | 25.59 | qfq | 2,059,740 | 52,863,809 | -0.88% |
| 2025-09-26 | 26.14 | 26.36 | 25.80 | 26.00 | 25.82 | qfq | 1,337,150 | 34,823,841 | -1.07% |
| 2025-09-25 | 26.70 | 26.83 | 26.26 | 26.28 | 26.09 | qfq | 1,416,940 | 37,556,666 | -1.35% |
| 2025-09-24 | 25.91 | 26.64 | 25.78 | 26.64 | 26.45 | qfq | 1,644,860 | 43,409,870 | 2.19% |
| 2025-09-23 | 26.58 | 26.58 | 25.49 | 26.07 | 25.89 | qfq | 2,292,540 | 59,479,696 | -1.96% |
| 2025-09-22 | 26.53 | 26.98 | 26.30 | 26.59 | 26.40 | qfq | 1,556,360 | 41,393,940 | -0.26% |
| 2025-09-19 | 26.66 | 27.07 | 26.53 | 26.66 | 26.47 | qfq | 1,779,338 | 47,491,788 | -0.67% |
| 2025-09-18 | 27.07 | 27.71 | 26.58 | 26.84 | 26.65 | qfq | 3,380,148 | 92,039,653 | -1.11% |
| 2025-09-17 | 27.16 | 27.41 | 27.06 | 27.14 | 26.95 | qfq | 1,960,160 | 53,331,440 | 0.00% |
| 2025-09-16 | 26.80 | 27.20 | 26.68 | 27.14 | 26.95 | qfq | 2,295,780 | 62,046,292 | 1.72% |
| 2025-09-15 | 26.55 | 26.88 | 26.42 | 26.68 | 26.49 | qfq | 1,659,320 | 44,237,869 | 0.23% |
| 2025-09-12 | 26.90 | 26.91 | 26.58 | 26.62 | 26.43 | qfq | 1,873,880 | 50,021,251 | -1.00% |
| 2025-09-11 | 26.94 | 26.95 | 26.51 | 26.89 | 26.70 | qfq | 2,216,280 | 59,256,179 | -0.22% |
| 2025-09-10 | 26.85 | 27.19 | 26.75 | 26.95 | 26.76 | qfq | 1,565,752 | 42,232,929 | 0.15% |
| 2025-09-09 | 27.70 | 27.70 | 26.81 | 26.91 | 26.72 | qfq | 2,938,360 | 79,723,003 | -2.36% |
| 2025-09-08 | 27.22 | 28.22 | 27.22 | 27.56 | 27.36 | qfq | 4,361,324 | 120,190,505 | -0.68% |
| 2025-09-05 | 28.30 | 28.74 | 27.40 | 27.75 | 27.55 | qfq | 6,663,257 | 185,882,511 | 3.85% |
| 2025-09-04 | 26.33 | 26.87 | 26.05 | 26.72 | 26.53 | qfq | 2,977,031 | 79,099,762 | 1.02% |
| 2025-09-03 | 26.85 | 27.33 | 26.32 | 26.45 | 26.26 | qfq | 2,743,920 | 73,619,813 | -1.27% |
| 2025-09-02 | 27.46 | 27.46 | 26.53 | 26.79 | 26.60 | qfq | 3,220,008 | 86,481,210 | -2.44% |
| 2025-09-01 | 28.10 | 28.18 | 27.26 | 27.46 | 27.27 | qfq | 3,696,698 | 101,960,582 | -2.10% |
| 2025-08-29 | 28.00 | 28.44 | 27.68 | 28.05 | 27.85 | qfq | 3,080,753 | 86,289,349 | -0.50% |
| 2025-08-28 | 27.64 | 28.40 | 27.10 | 28.19 | 27.99 | qfq | 3,978,557 | 110,541,545 | 2.06% |
| 2025-08-27 | 29.09 | 29.09 | 27.60 | 27.62 | 27.42 | qfq | 5,941,601 | 168,409,615 | -5.02% |
| 2025-08-26 | 28.55 | 29.55 | 28.23 | 29.08 | 28.87 | qfq | 5,145,220 | 149,173,035 | -1.62% |
| 2025-08-25 | 30.40 | 30.72 | 29.10 | 29.56 | 29.35 | qfq | 6,199,483 | 183,922,680 | -3.81% |
| 2025-08-22 | 30.04 | 31.10 | 29.91 | 30.73 | 30.51 | qfq | 5,467,323 | 166,797,850 | 2.19% |
| 2025-08-21 | 28.72 | 30.80 | 28.72 | 30.07 | 29.86 | qfq | 6,627,551 | 197,991,906 | 4.70% |
| 2025-08-20 | 28.18 | 28.90 | 28.01 | 28.72 | 28.52 | qfq | 3,312,480 | 94,682,900 | 1.27% |
| 2025-08-19 | 28.06 | 28.39 | 27.60 | 28.36 | 28.16 | qfq | 3,129,780 | 87,455,329 | 1.07% |
| 2025-08-18 | 26.84 | 28.46 | 26.75 | 28.06 | 27.86 | qfq | 5,624,920 | 156,248,446 | 5.05% |
| 2025-08-15 | 26.40 | 26.82 | 26.40 | 26.71 | 26.52 | qfq | 1,651,480 | 44,090,504 | 0.56% |
| 2025-08-14 | 27.00 | 27.17 | 26.53 | 26.56 | 26.37 | qfq | 1,961,440 | 52,527,012 | -1.70% |
| 2025-08-13 | 27.18 | 27.21 | 26.80 | 27.02 | 26.83 | qfq | 2,071,380 | 55,859,437 | 0.07% |
| 2025-08-12 | 26.84 | 27.10 | 26.75 | 27.00 | 26.81 | qfq | 2,310,873 | 62,361,274 | 0.60% |
| 2025-08-11 | 26.54 | 26.95 | 26.45 | 26.84 | 26.65 | qfq | 1,955,778 | 52,395,970 | 1.17% |
| 2025-08-08 | 26.61 | 26.62 | 26.15 | 26.53 | 26.34 | qfq | 1,591,400 | 42,006,893 | -0.04% |
| 2025-08-07 | 26.69 | 26.95 | 26.47 | 26.54 | 26.35 | qfq | 2,295,400 | 61,247,385 | -0.56% |
| 2025-08-06 | 26.41 | 26.79 | 26.33 | 26.69 | 26.50 | qfq | 2,286,080 | 60,790,592 | 0.83% |
| 2025-08-05 | 26.47 | 26.74 | 26.35 | 26.47 | 26.28 | qfq | 1,846,390 | 48,871,414 | 0.11% |
| 2025-08-04 | 26.13 | 26.50 | 25.96 | 26.44 | 26.25 | qfq | 1,966,240 | 51,805,181 | 1.03% |
| 2025-08-01 | 25.90 | 26.46 | 25.89 | 26.17 | 25.98 | qfq | 2,205,700 | 57,595,546 | 0.93% |
| 2025-07-31 | 26.45 | 26.61 | 25.88 | 25.93 | 25.75 | qfq | 2,773,100 | 72,457,299 | -2.00% |
| 2025-07-30 | 26.62 | 26.68 | 26.18 | 26.46 | 26.27 | qfq | 2,028,658 | 53,607,741 | -0.60% |
| 2025-07-29 | 26.82 | 26.83 | 26.34 | 26.62 | 26.43 | qfq | 2,414,300 | 64,101,049 | -0.67% |
| 2025-07-28 | 26.71 | 26.89 | 26.46 | 26.80 | 26.61 | qfq | 3,216,060 | 85,817,300 | 0.79% |
| 2025-07-25 | 26.12 | 26.71 | 26.00 | 26.59 | 26.40 | qfq | 5,219,810 | 138,335,621 | 2.07% |
| 2025-07-24 | 25.86 | 26.05 | 25.82 | 26.05 | 25.87 | qfq | 1,661,240 | 43,153,684 | 0.77% |
| 2025-07-23 | 26.02 | 26.16 | 25.80 | 25.85 | 25.67 | qfq | 2,700,580 | 70,150,222 | -0.65% |
| 2025-07-22 | 26.18 | 26.29 | 25.85 | 26.02 | 25.84 | qfq | 2,962,760 | 77,185,484 | -0.69% |
| 2025-07-21 | 26.21 | 26.38 | 25.96 | 26.20 | 26.01 | qfq | 2,369,840 | 61,949,223 | 0.04% |
| 2025-07-18 | 26.35 | 26.50 | 26.11 | 26.19 | 26.00 | qfq | 2,795,400 | 73,273,526 | -0.91% |
| 2025-07-17 | 26.53 | 26.75 | 26.30 | 26.43 | 26.24 | qfq | 3,168,650 | 83,967,513 | -0.38% |
| 2025-07-16 | 26.45 | 27.12 | 26.45 | 26.53 | 26.34 | qfq | 3,202,501 | 85,645,208 | 0.15% |
| 2025-07-15 | 26.85 | 26.85 | 26.01 | 26.49 | 26.30 | qfq | 3,778,798 | 99,561,093 | -2.25% |
| 2025-07-14 | 26.55 | 27.12 | 26.44 | 27.10 | 26.91 | qfq | 3,124,221 | 83,657,101 | 1.96% |
| 2025-07-11 | 26.82 | 26.87 | 26.13 | 26.58 | 26.39 | qfq | 4,258,561 | 112,532,914 | -1.12% |
| 2025-07-10 | 27.04 | 27.29 | 26.73 | 26.88 | 26.69 | qfq | 2,332,190 | 62,888,194 | -1.18% |
| 2025-07-09 | 27.98 | 28.01 | 27.11 | 27.20 | 27.01 | qfq | 2,918,700 | 80,248,626 | -2.30% |
| 2025-07-08 | 27.45 | 28.09 | 27.12 | 27.84 | 27.64 | qfq | 3,474,660 | 96,299,212 | 1.31% |
| 2025-07-07 | 27.60 | 27.84 | 27.33 | 27.48 | 27.29 | qfq | 3,191,440 | 87,896,095 | -0.47% |
| 2025-07-04 | 29.03 | 29.15 | 27.56 | 27.61 | 27.41 | qfq | 6,317,720 | 176,854,011 | -7.19% |
| 2025-07-03 | 28.16 | 30.82 | 28.16 | 29.75 | 29.34 | qfq | 8,665,799 | 258,921,853 | 6.02% |
| 2025-07-02 | 28.59 | 28.60 | 27.92 | 28.06 | 27.68 | qfq | 3,005,020 | 84,820,723 | -1.82% |
| 2025-07-01 | 27.76 | 29.16 | 27.68 | 28.58 | 28.19 | qfq | 4,922,600 | 139,975,346 | 2.81% |
| 2025-06-30 | 27.08 | 28.12 | 27.05 | 27.80 | 27.42 | qfq | 3,020,800 | 83,538,512 | 3.04% |
| 2025-06-27 | 26.68 | 27.14 | 26.44 | 26.98 | 26.61 | qfq | 2,595,100 | 69,761,124 | 1.20% |
| 2025-06-26 | 27.13 | 27.13 | 26.47 | 26.66 | 26.30 | qfq | 2,730,600 | 72,868,262 | -1.73% |
| 2025-06-25 | 27.41 | 27.60 | 26.72 | 27.13 | 26.76 | qfq | 3,030,040 | 82,233,684 | 1.08% |
| 2025-06-24 | 26.34 | 26.91 | 26.07 | 26.84 | 26.47 | qfq | 2,451,440 | 65,394,586 | 2.44% |
| 2025-06-23 | 26.05 | 26.26 | 25.90 | 26.20 | 25.84 | qfq | 1,679,646 | 43,872,170 | -0.23% |
| 2025-06-20 | 26.33 | 26.75 | 26.25 | 26.26 | 25.90 | qfq | 1,788,740 | 47,206,916 | -0.72% |
| 2025-06-19 | 27.06 | 27.22 | 26.30 | 26.45 | 26.09 | qfq | 2,035,340 | 54,293,845 | -2.25% |
| 2025-06-18 | 27.06 | 27.35 | 26.87 | 27.06 | 26.69 | qfq | 1,844,659 | 49,893,240 | -0.92% |
| 2025-06-17 | 27.61 | 27.84 | 27.24 | 27.31 | 26.94 | qfq | 1,465,780 | 40,304,550 | -1.09% |
| 2025-06-16 | 27.73 | 27.94 | 27.55 | 27.61 | 27.23 | qfq | 1,851,840 | 51,345,532 | -1.07% |
| 2025-06-13 | 28.00 | 28.46 | 27.57 | 27.91 | 27.53 | qfq | 3,092,500 | 86,179,255 | -1.45% |
| 2025-06-12 | 28.30 | 28.51 | 28.03 | 28.32 | 27.93 | qfq | 2,660,080 | 75,104,573 | -0.46% |
| 2025-06-11 | 28.15 | 29.60 | 27.99 | 28.45 | 28.06 | qfq | 4,624,380 | 132,338,357 | 0.74% |
| 2025-06-10 | 29.35 | 29.56 | 27.82 | 28.24 | 27.85 | qfq | 4,871,040 | 138,472,632 | -4.30% |
| 2025-06-09 | 29.09 | 29.70 | 28.89 | 29.51 | 29.11 | qfq | 3,198,880 | 93,993,038 | 1.44% |
| 2025-06-06 | 29.16 | 29.49 | 28.56 | 29.09 | 28.69 | qfq | 2,542,820 | 73,910,946 | -0.03% |
| 2025-06-05 | 29.14 | 30.11 | 28.81 | 29.10 | 28.70 | qfq | 5,678,427 | 167,207,778 | -0.34% |
| 2025-06-04 | 27.82 | 29.50 | 27.78 | 29.20 | 28.80 | qfq | 7,047,270 | 201,915,174 | 4.96% |
| 2025-06-03 | 27.25 | 28.48 | 27.13 | 27.82 | 27.44 | qfq | 4,590,460 | 128,087,241 | 0.14% |
| 2025-05-30 | 28.28 | 28.93 | 27.50 | 27.78 | 27.40 | qfq | 7,039,360 | 197,876,197 | -0.22% |
| 2025-05-29 | 30.70 | 30.94 | 27.77 | 27.84 | 27.46 | qfq | 12,472,320 | 351,272,103 | -9.79% |
| 2025-05-28 | 30.75 | 31.36 | 30.65 | 30.86 | 30.44 | qfq | 2,645,800 | 82,015,136 | 0.36% |
| 2025-05-27 | 31.69 | 31.90 | 30.60 | 30.75 | 30.33 | qfq | 3,197,780 | 99,282,676 | -2.97% |
| 2025-05-26 | 31.50 | 31.94 | 30.77 | 31.69 | 31.26 | qfq | 3,193,363 | 100,133,084 | -0.35% |
| 2025-05-23 | 31.46 | 32.43 | 31.46 | 31.80 | 31.37 | qfq | 2,498,880 | 79,721,545 | 0.51% |
| 2025-05-22 | 31.60 | 32.36 | 31.30 | 31.64 | 31.21 | qfq | 2,718,060 | 86,473,688 | -0.53% |
| 2025-05-21 | 31.78 | 32.60 | 31.33 | 31.81 | 31.38 | qfq | 2,857,100 | 90,906,053 | -0.50% |
| 2025-05-20 | 32.38 | 32.82 | 31.55 | 31.97 | 31.53 | qfq | 4,496,793 | 144,243,514 | -1.39% |
| 2025-05-19 | 33.29 | 34.66 | 32.22 | 32.42 | 31.98 | qfq | 7,194,720 | 237,971,056 | -0.64% |
| 2025-05-16 | 30.55 | 33.26 | 30.34 | 32.63 | 32.18 | qfq | 6,708,044 | 216,430,544 | 6.81% |
| 2025-05-15 | 30.97 | 30.98 | 29.92 | 30.55 | 30.13 | qfq | 4,047,307 | 123,158,968 | -1.55% |
| 2025-05-14 | 31.70 | 31.70 | 30.32 | 31.03 | 30.61 | qfq | 4,743,460 | 146,285,384 | -2.45% |
| 2025-05-13 | 30.76 | 33.10 | 30.60 | 31.81 | 31.38 | qfq | 7,850,913 | 249,405,305 | 4.12% |
| 2025-05-12 | 29.60 | 30.78 | 29.10 | 30.55 | 30.13 | qfq | 6,886,798 | 206,346,111 | 6.59% |
| 2025-05-09 | 29.91 | 30.09 | 28.25 | 28.66 | 28.27 | qfq | 7,137,900 | 205,632,348 | -5.13% |
| 2025-05-08 | 28.29 | 30.70 | 28.29 | 30.21 | 29.80 | qfq | 6,847,280 | 204,242,095 | 4.64% |
| 2025-05-07 | 27.62 | 29.19 | 27.62 | 28.87 | 28.48 | qfq | 8,035,392 | 229,891,296 | 5.79% |
| 2025-05-06 | 26.30 | 27.65 | 26.30 | 27.29 | 26.92 | qfq | 7,019,920 | 189,088,511 | 5.37% |
| 2025-04-30 | 24.89 | 26.52 | 24.89 | 25.90 | 25.55 | qfq | 7,907,340 | 204,371,868 | 4.18% |
| 2025-04-29 | 25.25 | 25.42 | 24.47 | 24.86 | 24.52 | qfq | 8,044,880 | 199,797,381 | 1.47% |
| 2025-04-28 | 24.08 | 25.45 | 23.81 | 24.50 | 24.17 | qfq | 8,286,600 | 204,155,265 | 1.74% |
| 2025-04-25 | 24.02 | 24.95 | 23.53 | 24.08 | 23.75 | qfq | 7,875,980 | 190,410,734 | 2.47% |
| 2025-04-24 | 24.48 | 24.63 | 23.26 | 23.50 | 23.18 | qfq | 10,647,720 | 254,175,978 | -4.00% |
| 2025-04-23 | 23.09 | 24.48 | 23.09 | 24.48 | 24.15 | qfq | 3,853,840 | 93,197,657 | 10.02% |
| 2025-04-22 | 22.42 | 22.58 | 22.20 | 22.25 | 21.95 | qfq | 2,906,600 | 64,929,265 | -0.80% |
| 2025-04-21 | 21.80 | 22.70 | 21.50 | 22.43 | 22.12 | qfq | 4,595,530 | 102,348,740 | 2.47% |
| 2025-04-18 | 22.39 | 22.42 | 21.50 | 21.89 | 21.59 | qfq | 5,503,960 | 120,292,303 | -1.66% |
| 2025-04-17 | 21.61 | 22.54 | 21.39 | 22.26 | 21.96 | qfq | 5,776,054 | 127,857,293 | 1.23% |
| 2025-04-16 | 22.67 | 22.96 | 21.67 | 21.99 | 21.69 | qfq | 6,582,000 | 145,109,718 | -3.93% |
| 2025-04-15 | 23.94 | 23.94 | 22.81 | 22.89 | 22.58 | qfq | 6,736,380 | 155,578,128 | -4.86% |
| 2025-04-14 | 24.77 | 24.77 | 23.58 | 24.06 | 23.73 | qfq | 9,864,425 | 237,452,027 | -2.91% |
| 2025-04-11 | 23.50 | 24.97 | 22.80 | 24.78 | 24.44 | qfq | 11,390,385 | 269,861,576 | 6.35% |
| 2025-04-10 | 23.30 | 23.30 | 23.29 | 23.30 | 22.98 | qfq | 3,013,840 | 70,222,467 | 10.01% |
| 2025-04-09 | 20.50 | 21.37 | 20.09 | 21.18 | 20.89 | qfq | 11,322,166 | 233,998,222 | -5.11% |
| 2025-04-08 | 22.32 | 22.82 | 22.32 | 22.32 | 22.02 | qfq | 1,744,580 | 39,051,142 | -10.00% |
| 2025-04-07 | 24.80 | 24.80 | 24.80 | 24.80 | 24.46 | qfq | 265,000 | 6,572,000 | -9.98% |
| 2025-04-03 | 27.55 | 28.87 | 27.55 | 27.55 | 27.17 | qfq | 2,885,520 | 79,801,481 | -10.00% |
| 2025-04-02 | 30.00 | 31.16 | 30.00 | 30.61 | 30.19 | qfq | 2,280,380 | 70,171,313 | 1.19% |
| 2025-04-01 | 32.42 | 32.79 | 30.07 | 30.25 | 29.84 | qfq | 4,527,700 | 140,359,895 | -6.06% |
| 2025-03-31 | 33.13 | 34.88 | 32.16 | 32.20 | 31.76 | qfq | 3,433,820 | 114,155,309 | -3.79% |
| 2025-03-28 | 31.77 | 34.57 | 31.60 | 33.47 | 33.01 | qfq | 3,504,120 | 117,431,329 | 5.35% |
| 2025-03-27 | 31.60 | 31.96 | 31.22 | 31.77 | 31.34 | qfq | 1,161,700 | 36,796,661 | -0.66% |
| 2025-03-26 | 30.94 | 32.10 | 30.20 | 31.98 | 31.54 | qfq | 2,319,380 | 72,329,694 | 2.21% |
| 2025-03-25 | 32.78 | 33.15 | 30.78 | 31.29 | 30.86 | qfq | 3,056,940 | 96,752,087 | -4.02% |
| 2025-03-24 | 30.60 | 33.75 | 30.10 | 32.60 | 32.15 | qfq | 4,394,500 | 141,806,086 | 6.15% |
| 2025-03-21 | 31.70 | 31.70 | 30.40 | 30.71 | 30.29 | qfq | 1,390,040 | 42,849,002 | -2.41% |
| 2025-03-20 | 31.14 | 32.08 | 31.14 | 31.47 | 31.04 | qfq | 1,502,660 | 47,518,319 | 0.13% |
| 2025-03-19 | 31.55 | 32.17 | 31.31 | 31.43 | 31.00 | qfq | 1,551,320 | 49,126,245 | -0.38% |
| 2025-03-18 | 30.00 | 32.29 | 29.95 | 31.55 | 31.12 | qfq | 3,321,000 | 104,175,935 | 5.06% |
| 2025-03-17 | 29.75 | 30.65 | 29.70 | 30.03 | 29.62 | qfq | 1,979,700 | 59,650,735 | 0.54% |
| 2025-03-14 | 30.00 | 30.43 | 29.57 | 29.87 | 29.46 | qfq | 1,908,340 | 57,027,434 | -0.30% |
| 2025-03-13 | 29.81 | 30.49 | 29.50 | 29.96 | 29.55 | qfq | 2,243,920 | 67,226,172 | 0.47% |
| 2025-03-12 | 29.00 | 30.27 | 28.68 | 29.82 | 29.41 | qfq | 3,048,780 | 89,924,167 | 3.29% |
| 2025-03-11 | 29.06 | 29.33 | 28.37 | 28.87 | 28.48 | qfq | 3,101,340 | 89,298,287 | -2.99% |
| 2025-03-10 | 31.19 | 31.21 | 29.07 | 29.76 | 29.35 | qfq | 4,193,740 | 124,563,124 | -4.58% |
| 2025-03-07 | 31.28 | 31.69 | 30.78 | 31.19 | 30.76 | qfq | 2,396,898 | 74,605,257 | -0.03% |
| 2025-03-06 | 31.91 | 31.91 | 31.09 | 31.20 | 30.77 | qfq | 3,296,538 | 103,362,838 | -2.26% |
| 2025-03-05 | 33.00 | 33.00 | 31.26 | 31.92 | 31.48 | qfq | 4,653,356 | 148,755,963 | -4.12% |
| 2025-03-04 | 30.26 | 33.29 | 30.02 | 33.29 | 32.84 | qfq | 5,427,438 | 176,299,906 | 10.01% |
| 2025-03-03 | 30.13 | 31.60 | 29.73 | 30.26 | 29.85 | qfq | 3,431,515 | 105,073,881 | 0.63% |
| 2025-02-28 | 30.58 | 31.19 | 29.66 | 30.07 | 29.66 | qfq | 3,334,480 | 101,489,458 | -2.34% |
| 2025-02-27 | 28.18 | 30.79 | 27.90 | 30.79 | 30.37 | qfq | 3,533,860 | 105,390,676 | 10.00% |
| 2025-02-26 | 27.79 | 28.34 | 27.79 | 27.99 | 27.61 | qfq | 1,793,560 | 50,340,091 | 0.79% |
| 2025-02-25 | 27.62 | 28.65 | 27.62 | 27.77 | 27.39 | qfq | 1,012,923 | 28,539,279 | -1.56% |
| 2025-02-24 | 27.85 | 28.60 | 27.50 | 28.21 | 27.82 | qfq | 1,513,523 | 42,553,826 | 1.18% |
| 2025-02-21 | 28.67 | 28.72 | 27.63 | 27.88 | 27.50 | qfq | 2,381,700 | 66,488,952 | -3.40% |
| 2025-02-20 | 28.17 | 29.10 | 27.81 | 28.86 | 28.47 | qfq | 2,407,040 | 69,047,518 | 4.19% |
| 2025-02-19 | 27.17 | 28.25 | 27.17 | 27.70 | 27.32 | qfq | 1,875,740 | 52,177,986 | 1.09% |
| 2025-02-18 | 28.15 | 28.16 | 27.27 | 27.40 | 27.03 | qfq | 1,631,980 | 45,094,726 | -2.32% |
| 2025-02-17 | 27.80 | 28.18 | 27.10 | 28.05 | 27.67 | qfq | 2,365,400 | 65,418,685 | 0.14% |
| 2025-02-14 | 28.55 | 28.60 | 27.61 | 28.01 | 27.63 | qfq | 2,567,180 | 72,027,035 | -3.01% |
| 2025-02-13 | 29.61 | 29.98 | 28.50 | 28.88 | 28.49 | qfq | 2,238,300 | 65,419,671 | -2.76% |
| 2025-02-12 | 29.94 | 30.26 | 29.40 | 29.70 | 29.29 | qfq | 2,455,160 | 73,062,701 | -1.33% |
| 2025-02-11 | 28.54 | 30.31 | 28.33 | 30.10 | 29.69 | qfq | 4,503,140 | 132,790,046 | 5.24% |
| 2025-02-10 | 28.26 | 28.69 | 27.79 | 28.60 | 28.21 | qfq | 2,663,700 | 75,378,132 | 1.20% |
| 2025-02-07 | 29.31 | 29.53 | 27.88 | 28.26 | 27.87 | qfq | 4,683,220 | 134,189,118 | -4.07% |
| 2025-02-06 | 29.02 | 29.50 | 28.12 | 29.46 | 29.06 | qfq | 3,796,840 | 109,165,713 | 1.52% |
| 2025-02-05 | 30.20 | 30.29 | 28.66 | 29.02 | 28.62 | qfq | 3,689,487 | 108,209,522 | -5.44% |
| 2025-01-27 | 30.20 | 31.06 | 29.91 | 30.69 | 30.27 | qfq | 3,230,400 | 98,480,344 | 2.95% |
| 2025-01-24 | 29.89 | 30.15 | 29.15 | 29.81 | 29.40 | qfq | 3,127,020 | 92,692,931 | 0.17% |
| 2025-01-23 | 30.76 | 31.03 | 29.50 | 29.76 | 29.35 | qfq | 3,885,660 | 117,088,805 | -3.60% |
| 2025-01-22 | 30.70 | 31.65 | 30.15 | 30.87 | 30.45 | qfq | 4,267,244 | 131,944,096 | 0.03% |
| 2025-01-21 | 30.00 | 31.38 | 29.69 | 30.86 | 30.44 | qfq | 3,702,165 | 113,445,380 | 2.25% |
| 2025-01-20 | 29.20 | 31.70 | 29.20 | 30.18 | 29.77 | qfq | 5,989,514 | 183,409,087 | 0.00% |
| 2025-01-17 | 27.69 | 30.73 | 27.57 | 30.18 | 29.77 | qfq | 9,048,751 | 270,321,692 | 8.02% |
| 2025-01-16 | 27.16 | 28.50 | 26.98 | 27.94 | 27.56 | qfq | 4,659,141 | 129,573,038 | 0.87% |
| 2025-01-15 | 27.56 | 28.31 | 27.20 | 27.70 | 27.32 | qfq | 6,132,041 | 169,678,976 | 0.51% |
| 2025-01-14 | 25.51 | 27.56 | 25.11 | 27.56 | 27.18 | qfq | 4,283,681 | 114,743,651 | 10.02% |
| 2025-01-13 | 24.91 | 25.68 | 24.50 | 25.05 | 24.71 | qfq | 4,710,528 | 118,459,134 | -2.30% |
| 2025-01-10 | 26.46 | 26.58 | 24.71 | 25.64 | 25.29 | qfq | 7,612,020 | 194,154,445 | -2.36% |
| 2025-01-09 | 26.60 | 26.66 | 26.00 | 26.26 | 25.90 | qfq | 4,856,080 | 127,650,220 | -1.57% |
| 2025-01-08 | 26.25 | 26.92 | 25.46 | 26.68 | 26.32 | qfq | 7,488,860 | 196,669,161 | -0.48% |
| 2025-01-07 | 26.21 | 28.01 | 26.13 | 26.81 | 26.44 | qfq | 9,208,920 | 247,389,536 | 0.79% |
| 2025-01-06 | 26.55 | 27.80 | 25.88 | 26.60 | 26.24 | qfq | 10,099,106 | 268,695,330 | 0.15% |
| 2025-01-03 | 25.62 | 27.30 | 24.28 | 26.56 | 26.20 | qfq | 13,940,346 | 363,838,189 | 2.75% |
| 2025-01-02 | 25.30 | 25.85 | 24.92 | 25.85 | 25.50 | qfq | 12,544,120 | 322,640,568 | 10.00% |
| 2024-12-31 | 23.50 | 23.50 | 23.50 | 23.50 | 23.18 | qfq | 1,766,840 | 41,520,740 | 10.02% |
| 2024-12-30 | 20.83 | 21.50 | 20.62 | 21.36 | 21.07 | qfq | 1,580,824 | 33,579,777 | 1.38% |
| 2024-12-27 | 20.90 | 21.38 | 20.74 | 21.07 | 20.78 | qfq | 1,458,940 | 30,817,638 | 0.81% |
| 2024-12-26 | 19.98 | 21.34 | 19.98 | 20.90 | 20.61 | qfq | 2,186,280 | 45,589,857 | 4.03% |
| 2024-12-25 | 20.27 | 20.52 | 19.69 | 20.09 | 19.82 | qfq | 1,568,980 | 31,402,960 | -1.76% |
| 2024-12-24 | 20.30 | 20.47 | 19.93 | 20.45 | 20.17 | qfq | 1,432,820 | 28,981,776 | 1.49% |
| 2024-12-23 | 21.16 | 21.25 | 20.09 | 20.15 | 19.87 | qfq | 2,177,860 | 44,788,546 | -4.46% |
| 2024-12-20 | 20.79 | 21.44 | 20.73 | 21.09 | 20.80 | qfq | 2,406,800 | 50,898,785 | 1.25% |
| 2024-12-19 | 20.40 | 21.09 | 20.22 | 20.83 | 20.55 | qfq | 2,181,729 | 45,403,076 | 0.10% |
| 2024-12-18 | 20.46 | 20.92 | 20.00 | 20.81 | 20.53 | qfq | 3,004,219 | 61,554,086 | 1.51% |
| 2024-12-17 | 22.18 | 22.20 | 20.42 | 20.50 | 20.22 | qfq | 4,499,060 | 94,469,977 | -7.62% |
| 2024-12-16 | 21.78 | 22.40 | 21.75 | 22.19 | 21.89 | qfq | 2,478,360 | 54,826,187 | 1.00% |
| 2024-12-13 | 22.33 | 22.59 | 21.81 | 21.97 | 21.67 | qfq | 3,248,100 | 71,924,507 | -2.53% |
| 2024-12-12 | 21.55 | 22.88 | 21.22 | 22.54 | 22.23 | qfq | 4,540,920 | 100,176,626 | 5.08% |
| 2024-12-11 | 21.19 | 21.86 | 21.05 | 21.45 | 21.16 | qfq | 2,410,540 | 51,715,222 | 1.90% |
| 2024-12-10 | 21.61 | 21.95 | 21.04 | 21.05 | 20.76 | qfq | 3,501,420 | 74,558,367 | 0.33% |
| 2024-12-09 | 20.60 | 21.10 | 20.31 | 20.98 | 20.69 | qfq | 3,674,720 | 76,253,335 | 1.45% |
| 2024-12-06 | 20.23 | 20.88 | 20.20 | 20.68 | 20.40 | qfq | 2,484,420 | 51,099,380 | 1.52% |
| 2024-12-05 | 20.05 | 20.60 | 19.92 | 20.37 | 20.09 | qfq | 2,839,540 | 57,537,317 | 1.49% |
| 2024-12-04 | 20.50 | 20.52 | 20.03 | 20.07 | 19.80 | qfq | 3,455,260 | 69,692,363 | -2.43% |
| 2024-12-03 | 20.71 | 20.88 | 20.41 | 20.57 | 20.29 | qfq | 3,091,260 | 63,700,675 | -0.58% |
| 2024-12-02 | 20.40 | 20.78 | 20.25 | 20.69 | 20.41 | qfq | 5,375,570 | 110,148,296 | 1.42% |
| 2024-11-29 | 20.53 | 20.66 | 20.15 | 20.40 | 20.12 | qfq | 3,975,863 | 80,977,338 | -0.10% |
| 2024-11-28 | 21.10 | 21.58 | 20.39 | 20.42 | 20.14 | qfq | 5,187,040 | 107,910,944 | -3.36% |
| 2024-11-27 | 21.30 | 21.58 | 20.21 | 21.13 | 20.84 | qfq | 7,372,707 | 154,132,507 | -5.03% |
| 2024-11-26 | 21.27 | 23.30 | 20.55 | 22.25 | 21.95 | qfq | 11,635,398 | 253,268,411 | 5.00% |
| 2024-11-25 | 19.40 | 21.19 | 19.31 | 21.19 | 20.90 | qfq | 6,652,402 | 139,779,402 | 10.02% |
| 2024-11-22 | 19.13 | 19.52 | 18.81 | 19.26 | 19.00 | qfq | 3,064,870 | 58,733,976 | 0.94% |
| 2024-11-21 | 18.97 | 19.25 | 18.91 | 19.08 | 18.82 | qfq | 1,140,038 | 21,756,298 | 0.37% |
| 2024-11-20 | 18.62 | 19.03 | 18.53 | 19.01 | 18.75 | qfq | 1,188,660 | 22,446,921 | 2.04% |
| 2024-11-19 | 18.25 | 18.64 | 18.15 | 18.63 | 18.38 | qfq | 994,678 | 18,332,189 | 1.97% |
| 2024-11-18 | 18.77 | 19.08 | 18.20 | 18.27 | 18.02 | qfq | 1,958,020 | 36,463,961 | -2.66% |
| 2024-11-15 | 18.46 | 19.29 | 18.46 | 18.77 | 18.51 | qfq | 2,327,783 | 44,211,206 | 0.75% |
| 2024-11-14 | 19.07 | 19.14 | 18.58 | 18.63 | 18.38 | qfq | 1,308,750 | 24,692,032 | -2.31% |
| 2024-11-13 | 19.02 | 19.12 | 18.62 | 19.07 | 18.81 | qfq | 1,847,800 | 34,841,589 | 0.05% |
| 2024-11-12 | 19.18 | 19.55 | 18.88 | 19.06 | 18.80 | qfq | 2,571,060 | 49,624,360 | -0.63% |
| 2024-11-11 | 19.21 | 19.33 | 18.94 | 19.18 | 18.92 | qfq | 1,920,203 | 36,735,391 | -0.10% |
| 2024-11-08 | 19.13 | 19.30 | 18.72 | 19.20 | 18.94 | qfq | 2,656,321 | 50,552,068 | 0.79% |
| 2024-11-07 | 18.85 | 19.29 | 18.74 | 19.05 | 18.79 | qfq | 2,188,045 | 41,548,420 | 1.06% |
| 2024-11-06 | 19.35 | 19.49 | 18.81 | 18.85 | 18.59 | qfq | 3,107,180 | 59,283,875 | -2.23% |
| 2024-11-05 | 19.40 | 19.76 | 19.03 | 19.28 | 19.02 | qfq | 3,849,440 | 74,116,130 | -0.62% |
| 2024-11-04 | 18.12 | 19.44 | 18.11 | 19.40 | 19.14 | qfq | 5,078,885 | 96,756,799 | 6.01% |
| 2024-11-01 | 18.45 | 18.87 | 18.12 | 18.30 | 18.05 | qfq | 3,017,820 | 55,695,915 | -0.81% |
| 2024-10-31 | 18.16 | 18.66 | 18.12 | 18.45 | 18.20 | qfq | 2,712,740 | 49,936,231 | 1.88% |
| 2024-10-30 | 18.06 | 18.18 | 17.73 | 18.11 | 17.86 | qfq | 2,243,260 | 40,269,684 | 0.28% |
| 2024-10-29 | 18.44 | 18.74 | 18.04 | 18.06 | 17.81 | qfq | 3,582,600 | 65,651,454 | -2.43% |
| 2024-10-28 | 17.95 | 18.76 | 17.81 | 18.51 | 18.26 | qfq | 7,645,214 | 139,183,728 | 8.12% |
| 2024-10-25 | 16.77 | 17.18 | 16.77 | 17.12 | 16.89 | qfq | 1,934,580 | 33,016,109 | 1.97% |
| 2024-10-24 | 16.68 | 16.87 | 16.60 | 16.79 | 16.56 | qfq | 1,294,140 | 21,652,223 | -0.06% |
| 2024-10-23 | 16.65 | 16.93 | 16.65 | 16.80 | 16.57 | qfq | 1,847,480 | 31,004,146 | 0.12% |
| 2024-10-22 | 16.39 | 16.85 | 16.30 | 16.78 | 16.55 | qfq | 2,103,880 | 35,091,848 | 2.44% |
| 2024-10-21 | 16.28 | 16.47 | 16.21 | 16.38 | 16.16 | qfq | 2,231,040 | 36,478,677 | 0.80% |
| 2024-10-18 | 16.00 | 16.47 | 15.89 | 16.25 | 16.03 | qfq | 2,207,320 | 35,637,785 | 1.18% |
| 2024-10-17 | 16.20 | 16.43 | 16.01 | 16.06 | 15.84 | qfq | 1,442,960 | 23,375,730 | -0.80% |
| 2024-10-16 | 16.03 | 16.38 | 15.95 | 16.19 | 15.97 | qfq | 1,319,020 | 21,357,186 | 0.37% |
| 2024-10-15 | 16.28 | 16.50 | 16.11 | 16.13 | 15.91 | qfq | 1,684,360 | 27,480,844 | -1.29% |
| 2024-10-14 | 16.10 | 16.39 | 15.85 | 16.34 | 16.12 | qfq | 2,098,440 | 33,953,119 | 1.05% |
| 2024-10-11 | 16.47 | 16.65 | 16.00 | 16.17 | 15.95 | qfq | 2,379,100 | 38,738,029 | -2.30% |
| 2024-10-10 | 16.55 | 16.98 | 16.30 | 16.55 | 16.32 | qfq | 2,686,064 | 44,768,486 | -0.60% |
| 2024-10-09 | 18.30 | 18.30 | 16.65 | 16.65 | 16.42 | qfq | 4,230,040 | 72,748,468 | -10.00% |
| 2024-10-08 | 19.32 | 19.32 | 17.50 | 18.50 | 18.25 | qfq | 5,617,040 | 103,198,165 | 5.35% |
| 2024-09-30 | 16.75 | 17.68 | 16.18 | 17.56 | 17.32 | qfq | 4,884,274 | 82,881,736 | 8.73% |
| 2024-09-27 | 15.59 | 16.25 | 15.59 | 16.15 | 15.93 | qfq | 1,445,900 | 22,943,999 | 4.40% |
| 2024-09-26 | 14.99 | 15.47 | 14.90 | 15.47 | 15.26 | qfq | 1,703,960 | 25,906,552 | 3.48% |
| 2024-09-25 | 14.85 | 15.25 | 14.85 | 14.95 | 14.75 | qfq | 1,454,424 | 21,922,921 | 0.88% |
| 2024-09-24 | 14.42 | 14.83 | 14.33 | 14.82 | 14.62 | qfq | 1,001,480 | 14,648,439 | 3.42% |
| 2024-09-23 | 14.22 | 14.49 | 14.20 | 14.33 | 14.13 | qfq | 875,420 | 12,549,007 | 0.07% |
| 2024-09-20 | 14.57 | 14.57 | 14.19 | 14.32 | 14.12 | qfq | 907,040 | 13,012,990 | -1.72% |
| 2024-09-19 | 14.15 | 14.68 | 14.11 | 14.57 | 14.37 | qfq | 1,407,180 | 20,382,904 | 3.33% |
| 2024-09-18 | 14.49 | 14.52 | 13.85 | 14.10 | 13.91 | qfq | 1,150,080 | 16,214,732 | -2.76% |
| 2024-09-13 | 14.80 | 14.82 | 14.38 | 14.50 | 14.30 | qfq | 901,800 | 13,161,795 | -2.09% |
| 2024-09-12 | 15.11 | 15.11 | 14.77 | 14.81 | 14.61 | qfq | 851,400 | 12,694,067 | -0.80% |
| 2024-09-11 | 15.20 | 15.20 | 14.83 | 14.93 | 14.73 | qfq | 943,780 | 14,111,626 | -0.33% |
| 2024-09-10 | 14.60 | 15.01 | 14.60 | 14.98 | 14.78 | qfq | 1,300,040 | 19,332,900 | 1.15% |
| 2024-09-09 | 14.67 | 14.95 | 14.57 | 14.81 | 14.61 | qfq | 869,140 | 12,861,446 | 0.20% |
| 2024-09-06 | 15.12 | 15.15 | 14.76 | 14.78 | 14.58 | qfq | 1,088,760 | 16,257,102 | -2.25% |
| 2024-09-05 | 15.28 | 15.28 | 15.01 | 15.12 | 14.91 | qfq | 999,600 | 15,085,261 | 0.60% |
| 2024-09-04 | 14.90 | 15.22 | 14.89 | 15.03 | 14.82 | qfq | 1,140,200 | 17,197,272 | -0.20% |
| 2024-09-03 | 14.96 | 15.09 | 14.79 | 15.06 | 14.85 | qfq | 1,087,740 | 16,294,392 | 1.14% |
| 2024-09-02 | 15.02 | 15.15 | 14.85 | 14.89 | 14.69 | qfq | 1,530,760 | 22,934,664 | -1.13% |
| 2024-08-30 | 15.18 | 15.34 | 14.70 | 15.06 | 14.85 | qfq | 3,217,820 | 48,371,911 | 0.94% |
| 2024-08-29 | 15.00 | 15.20 | 14.68 | 14.92 | 14.72 | qfq | 2,700,180 | 40,303,879 | -0.80% |
| 2024-08-28 | 14.26 | 15.39 | 14.26 | 15.04 | 14.83 | qfq | 4,543,340 | 67,689,388 | 6.97% |
| 2024-08-27 | 13.95 | 14.17 | 13.73 | 14.06 | 13.87 | qfq | 1,735,920 | 24,320,427 | 0.57% |
| 2024-08-26 | 13.34 | 14.68 | 13.18 | 13.98 | 13.79 | qfq | 2,938,020 | 41,041,613 | 4.41% |
| 2024-08-23 | 14.19 | 14.19 | 13.32 | 13.39 | 13.21 | qfq | 2,597,380 | 35,176,483 | -5.77% |
| 2024-08-22 | 13.71 | 15.06 | 13.46 | 14.21 | 14.02 | qfq | 3,223,553 | 45,452,049 | 3.65% |
| 2024-08-21 | 13.61 | 13.74 | 13.58 | 13.71 | 13.52 | qfq | 584,560 | 7,994,293 | 0.51% |
| 2024-08-20 | 13.91 | 14.05 | 13.61 | 13.64 | 13.45 | qfq | 844,820 | 11,631,554 | -2.57% |
| 2024-08-19 | 14.18 | 14.25 | 13.94 | 14.00 | 13.81 | qfq | 648,980 | 9,133,270 | -0.85% |
| 2024-08-16 | 14.35 | 14.44 | 14.10 | 14.12 | 13.93 | qfq | 840,620 | 11,972,437 | -1.74% |
| 2024-08-15 | 14.30 | 14.50 | 14.16 | 14.37 | 14.17 | qfq | 752,400 | 10,802,839 | 0.42% |
| 2024-08-14 | 14.41 | 14.54 | 14.27 | 14.31 | 14.11 | qfq | 716,040 | 10,299,343 | -0.97% |
| 2024-08-13 | 14.45 | 14.53 | 14.22 | 14.45 | 14.25 | qfq | 833,940 | 12,001,077 | -0.28% |
| 2024-08-12 | 14.84 | 14.87 | 14.40 | 14.49 | 14.29 | qfq | 1,482,920 | 21,605,135 | -2.03% |
| 2024-08-09 | 14.96 | 15.16 | 14.75 | 14.79 | 14.59 | qfq | 757,420 | 11,306,007 | -1.40% |
| 2024-08-08 | 14.85 | 15.01 | 14.65 | 15.00 | 14.80 | qfq | 971,387 | 14,475,944 | 0.87% |
| 2024-08-07 | 15.00 | 15.19 | 14.85 | 14.87 | 14.67 | qfq | 947,620 | 14,163,146 | -1.65% |
| 2024-08-06 | 14.77 | 15.14 | 14.70 | 15.12 | 14.91 | qfq | 1,813,154 | 27,082,069 | 2.30% |
| 2024-08-05 | 14.88 | 15.77 | 14.76 | 14.78 | 14.58 | qfq | 2,473,094 | 37,815,118 | -0.34% |
| 2024-08-02 | 14.86 | 15.07 | 14.76 | 14.83 | 14.63 | qfq | 742,280 | 11,062,566 | -0.74% |
| 2024-08-01 | 15.06 | 15.29 | 14.90 | 14.94 | 14.74 | qfq | 691,480 | 10,398,610 | -0.80% |
| 2024-07-31 | 14.63 | 15.08 | 14.54 | 15.06 | 14.85 | qfq | 984,400 | 14,686,130 | 3.15% |
| 2024-07-30 | 14.44 | 14.64 | 14.28 | 14.60 | 14.40 | qfq | 543,740 | 7,878,847 | 1.11% |
| 2024-07-29 | 14.48 | 14.64 | 14.41 | 14.44 | 14.24 | qfq | 711,840 | 10,309,157 | -0.28% |
| 2024-07-26 | 14.27 | 14.54 | 14.23 | 14.48 | 14.28 | qfq | 730,020 | 10,535,649 | 1.47% |
| 2024-07-25 | 13.99 | 14.36 | 13.90 | 14.27 | 14.08 | qfq | 650,980 | 9,235,760 | 1.42% |
| 2024-07-24 | 14.23 | 14.45 | 13.98 | 14.07 | 13.88 | qfq | 973,820 | 13,788,686 | -1.61% |
| 2024-07-23 | 14.64 | 14.92 | 14.30 | 14.30 | 14.10 | qfq | 859,720 | 12,596,925 | -2.39% |
| 2024-07-22 | 14.67 | 14.74 | 14.51 | 14.65 | 14.45 | qfq | 452,820 | 6,626,205 | 0.00% |
| 2024-07-19 | 14.50 | 14.71 | 14.41 | 14.65 | 14.45 | qfq | 579,400 | 8,460,750 | 0.41% |
| 2024-07-18 | 14.61 | 14.68 | 14.37 | 14.59 | 14.39 | qfq | 775,480 | 11,235,913 | -0.88% |
| 2024-07-17 | 14.78 | 14.84 | 14.62 | 14.72 | 14.52 | qfq | 703,140 | 10,345,388 | -0.54% |
| 2024-07-16 | 14.97 | 14.98 | 14.69 | 14.80 | 14.60 | qfq | 596,740 | 8,823,736 | -1.20% |
| 2024-07-15 | 15.21 | 15.22 | 14.82 | 14.98 | 14.78 | qfq | 807,380 | 12,093,997 | -1.06% |
| 2024-07-12 | 15.24 | 15.47 | 15.14 | 15.14 | 14.93 | qfq | 843,700 | 12,869,530 | -0.26% |
| 2024-07-11 | 14.99 | 15.30 | 14.92 | 15.18 | 14.97 | qfq | 1,154,148 | 17,484,270 | 2.78% |
| 2024-07-10 | 14.68 | 15.01 | 14.60 | 14.77 | 14.57 | qfq | 788,300 | 11,698,076 | 0.07% |
| 2024-07-09 | 14.74 | 14.88 | 14.31 | 14.76 | 14.47 | qfq | 1,207,100 | 17,697,808 | 0.41% |
| 2024-07-08 | 15.34 | 15.41 | 14.50 | 14.70 | 14.41 | qfq | 1,875,960 | 27,802,665 | -4.36% |
| 2024-07-05 | 15.28 | 15.49 | 15.08 | 15.37 | 15.06 | qfq | 1,164,500 | 17,744,130 | -0.84% |
| 2024-07-04 | 15.88 | 16.04 | 15.39 | 15.50 | 15.19 | qfq | 880,000 | 13,716,641 | -2.88% |
| 2024-07-03 | 16.19 | 16.19 | 15.86 | 15.96 | 15.64 | qfq | 622,600 | 9,974,725 | -0.93% |
| 2024-07-02 | 15.92 | 16.28 | 15.92 | 16.11 | 15.79 | qfq | 748,880 | 12,057,390 | 0.62% |
| 2024-07-01 | 15.93 | 16.04 | 15.72 | 16.01 | 15.69 | qfq | 741,622 | 11,792,628 | 1.20% |
| 2024-06-28 | 16.13 | 16.13 | 15.73 | 15.82 | 15.51 | qfq | 985,862 | 15,685,288 | -0.25% |
| 2024-06-27 | 16.05 | 16.47 | 15.86 | 15.86 | 15.54 | qfq | 1,374,360 | 22,179,474 | -1.80% |
| 2024-06-26 | 16.00 | 16.33 | 15.67 | 16.15 | 15.83 | qfq | 2,622,780 | 41,983,550 | -1.10% |
| 2024-06-25 | 15.55 | 17.11 | 15.55 | 16.33 | 16.01 | qfq | 2,679,862 | 44,326,181 | 5.02% |
| 2024-06-24 | 16.22 | 16.35 | 15.52 | 15.55 | 15.24 | qfq | 1,185,960 | 18,739,931 | -4.95% |
| 2024-06-21 | 16.26 | 16.54 | 16.13 | 16.36 | 16.03 | qfq | 618,540 | 10,136,701 | 0.43% |
| 2024-06-20 | 16.58 | 16.74 | 16.26 | 16.29 | 15.97 | qfq | 913,042 | 14,980,426 | -2.34% |
| 2024-06-19 | 16.73 | 16.84 | 16.63 | 16.68 | 16.35 | qfq | 748,600 | 12,533,368 | -0.36% |
| 2024-06-18 | 16.52 | 16.74 | 16.52 | 16.74 | 16.41 | qfq | 892,660 | 14,841,095 | 0.72% |
| 2024-06-17 | 16.88 | 17.04 | 16.54 | 16.62 | 16.29 | qfq | 1,152,620 | 19,345,493 | -1.89% |
| 2024-06-14 | 16.87 | 16.97 | 16.73 | 16.94 | 16.60 | qfq | 458,200 | 7,729,630 | -0.29% |
| 2024-06-13 | 17.09 | 17.16 | 16.85 | 16.99 | 16.65 | qfq | 816,500 | 13,861,874 | -0.53% |
| 2024-06-12 | 16.80 | 17.19 | 16.66 | 17.08 | 16.74 | qfq | 753,061 | 12,844,653 | 1.67% |
| 2024-06-11 | 17.10 | 17.10 | 16.52 | 16.80 | 16.47 | qfq | 1,065,720 | 17,805,201 | -1.47% |
| 2024-06-07 | 16.68 | 17.18 | 16.59 | 17.05 | 16.71 | qfq | 1,511,698 | 25,550,857 | 4.54% |
| 2024-06-06 | 17.17 | 17.17 | 16.22 | 16.31 | 15.99 | qfq | 1,666,880 | 27,527,827 | -3.78% |
| 2024-06-05 | 17.50 | 17.54 | 16.94 | 16.95 | 16.61 | qfq | 1,036,200 | 17,836,020 | -3.36% |
| 2024-06-04 | 17.70 | 17.77 | 17.37 | 17.54 | 17.19 | qfq | 1,209,700 | 21,214,998 | -1.63% |
| 2024-06-03 | 18.33 | 18.36 | 17.62 | 17.83 | 17.48 | qfq | 1,125,580 | 20,149,717 | -2.03% |
| 2024-05-31 | 18.05 | 18.43 | 18.05 | 18.20 | 17.84 | qfq | 1,004,560 | 18,364,860 | 0.00% |
| 2024-05-30 | 18.30 | 18.53 | 18.16 | 18.20 | 17.84 | qfq | 826,320 | 15,122,287 | -1.19% |
| 2024-05-29 | 18.34 | 18.78 | 18.31 | 18.42 | 18.05 | qfq | 1,075,520 | 19,882,562 | -0.43% |
| 2024-05-28 | 18.16 | 19.03 | 18.16 | 18.50 | 18.13 | qfq | 1,711,760 | 32,059,720 | 0.38% |
| 2024-05-27 | 18.46 | 18.58 | 18.11 | 18.43 | 18.06 | qfq | 871,800 | 15,929,214 | 0.16% |
| 2024-05-24 | 18.54 | 18.80 | 18.38 | 18.40 | 18.03 | qfq | 1,068,207 | 19,779,589 | -1.18% |
| 2024-05-23 | 19.47 | 19.47 | 18.55 | 18.62 | 18.25 | qfq | 1,502,167 | 28,134,371 | -2.51% |
| 2024-05-22 | 19.31 | 19.49 | 19.06 | 19.10 | 18.72 | qfq | 1,367,663 | 26,275,764 | -1.50% |
| 2024-05-21 | 19.65 | 19.71 | 19.39 | 19.39 | 19.00 | qfq | 1,091,800 | 21,339,725 | -1.47% |
| 2024-05-20 | 19.48 | 19.95 | 19.31 | 19.68 | 19.29 | qfq | 1,864,490 | 36,664,210 | 1.76% |
| 2024-05-17 | 19.54 | 19.66 | 19.04 | 19.34 | 18.96 | qfq | 1,536,360 | 29,645,155 | -0.72% |
| 2024-05-16 | 19.29 | 19.50 | 19.10 | 19.48 | 19.09 | qfq | 1,468,143 | 28,418,912 | 1.88% |
| 2024-05-15 | 19.09 | 19.55 | 18.91 | 19.12 | 18.74 | qfq | 1,451,100 | 27,955,529 | 0.16% |
| 2024-05-14 | 18.64 | 19.30 | 18.60 | 19.09 | 18.71 | qfq | 1,857,040 | 35,231,096 | 2.36% |
| 2024-05-13 | 18.88 | 19.00 | 18.41 | 18.65 | 18.28 | qfq | 1,517,680 | 28,354,652 | -1.48% |
| 2024-05-10 | 18.80 | 19.38 | 18.74 | 18.93 | 18.55 | qfq | 2,303,427 | 43,871,374 | 0.00% |
| 2024-05-09 | 18.63 | 18.98 | 18.53 | 18.93 | 18.55 | qfq | 1,452,280 | 27,347,775 | 1.83% |
| 2024-05-08 | 18.63 | 18.95 | 18.50 | 18.59 | 18.22 | qfq | 1,165,691 | 21,789,544 | -1.06% |
| 2024-05-07 | 18.60 | 18.86 | 18.44 | 18.79 | 18.42 | qfq | 1,673,327 | 31,272,126 | 0.70% |
| 2024-05-06 | 18.20 | 18.66 | 18.09 | 18.66 | 18.29 | qfq | 1,726,047 | 31,803,463 | 2.98% |
| 2024-04-30 | 17.89 | 18.35 | 17.64 | 18.12 | 17.76 | qfq | 4,017,676 | 72,391,888 | 1.34% |
| 2024-04-29 | 17.19 | 17.99 | 17.10 | 17.88 | 17.52 | qfq | 2,957,148 | 52,449,985 | 4.01% |
| 2024-04-26 | 17.10 | 17.25 | 16.98 | 17.19 | 16.85 | qfq | 1,836,200 | 31,467,132 | 0.35% |
| 2024-04-25 | 17.15 | 17.32 | 17.01 | 17.13 | 16.79 | qfq | 1,704,220 | 29,263,919 | -0.12% |
| 2024-04-24 | 16.93 | 17.28 | 16.91 | 17.15 | 16.81 | qfq | 1,599,363 | 27,318,587 | 0.53% |
| 2024-04-23 | 16.82 | 17.27 | 16.79 | 17.06 | 16.72 | qfq | 1,664,880 | 28,352,164 | 1.43% |
| 2024-04-22 | 16.80 | 17.12 | 16.30 | 16.82 | 16.49 | qfq | 1,614,880 | 27,036,337 | -0.30% |
| 2024-04-19 | 17.25 | 17.71 | 16.86 | 16.87 | 16.53 | qfq | 2,669,260 | 45,835,398 | -3.05% |
| 2024-04-18 | 17.35 | 17.97 | 17.00 | 17.40 | 17.05 | qfq | 2,732,460 | 47,799,822 | 0.35% |
| 2024-04-17 | 16.38 | 17.50 | 16.38 | 17.34 | 17.00 | qfq | 2,928,560 | 50,414,045 | 6.38% |
| 2024-04-16 | 17.60 | 17.90 | 16.28 | 16.30 | 15.98 | qfq | 3,679,740 | 61,953,982 | -9.89% |
| 2024-04-15 | 19.78 | 19.80 | 17.93 | 18.09 | 17.73 | qfq | 4,587,447 | 85,904,922 | -9.19% |
| 2024-04-12 | 19.49 | 20.24 | 19.29 | 19.92 | 19.52 | qfq | 4,298,207 | 84,564,023 | 1.58% |
| 2024-04-11 | 19.37 | 20.26 | 19.20 | 19.61 | 19.22 | qfq | 3,726,567 | 73,320,578 | -0.15% |
| 2024-04-10 | 19.96 | 20.25 | 19.37 | 19.64 | 19.25 | qfq | 3,776,861 | 74,592,247 | -2.82% |
| 2024-04-09 | 20.10 | 20.66 | 19.86 | 20.21 | 19.81 | qfq | 4,851,080 | 98,310,313 | -1.75% |
| 2024-04-08 | 19.89 | 21.49 | 19.27 | 20.57 | 20.16 | qfq | 7,926,999 | 160,564,377 | 1.53% |
| 2024-04-03 | 19.80 | 20.92 | 19.54 | 20.26 | 19.86 | qfq | 8,779,040 | 177,931,724 | 1.25% |
| 2024-04-02 | 19.08 | 20.80 | 18.80 | 20.01 | 19.61 | qfq | 8,881,813 | 173,906,440 | 4.87% |
| 2024-04-01 | 18.96 | 19.25 | 18.80 | 19.08 | 18.70 | qfq | 5,476,313 | 103,872,759 | 0.00% |
| 2024-03-29 | 19.50 | 20.00 | 18.73 | 19.08 | 18.70 | qfq | 8,123,040 | 156,694,093 | 0.63% |
| 2024-03-28 | 17.25 | 18.96 | 17.25 | 18.96 | 18.58 | qfq | 4,667,780 | 85,384,794 | 9.98% |
| 2024-03-27 | 17.87 | 18.12 | 17.24 | 17.24 | 16.90 | qfq | 2,279,880 | 40,117,151 | -4.59% |
| 2024-03-26 | 18.49 | 18.49 | 17.84 | 18.07 | 17.71 | qfq | 2,809,480 | 51,019,164 | -4.59% |
| 2024-03-25 | 18.18 | 19.38 | 18.12 | 18.94 | 18.56 | qfq | 3,362,400 | 63,008,969 | 2.88% |
| 2024-03-22 | 18.82 | 18.90 | 18.30 | 18.41 | 18.04 | qfq | 1,674,700 | 31,001,036 | -2.49% |
| 2024-03-21 | 19.16 | 19.19 | 18.72 | 18.88 | 18.50 | qfq | 1,755,261 | 33,256,683 | -1.05% |
| 2024-03-20 | 19.08 | 19.11 | 18.88 | 19.08 | 18.70 | qfq | 1,760,480 | 33,436,800 | 0.00% |
| 2024-03-19 | 19.35 | 19.36 | 19.05 | 19.08 | 18.70 | qfq | 2,153,121 | 41,293,491 | -1.40% |
| 2024-03-18 | 19.41 | 19.45 | 19.03 | 19.35 | 18.97 | qfq | 2,710,340 | 52,157,508 | -0.36% |
| 2024-03-15 | 19.19 | 19.95 | 19.16 | 19.42 | 19.03 | qfq | 3,375,120 | 65,797,617 | 0.10% |
| 2024-03-14 | 18.85 | 19.87 | 18.70 | 19.40 | 19.01 | qfq | 4,938,710 | 95,426,921 | 1.94% |
| 2024-03-13 | 19.60 | 19.60 | 18.79 | 19.03 | 18.65 | qfq | 6,079,719 | 115,539,243 | -4.13% |
| 2024-03-12 | 18.70 | 20.37 | 18.49 | 19.85 | 19.46 | qfq | 8,256,169 | 164,590,364 | 7.18% |
| 2024-03-11 | 17.91 | 18.58 | 17.81 | 18.52 | 18.15 | qfq | 2,314,660 | 42,130,483 | 3.81% |
| 2024-03-08 | 17.62 | 17.88 | 17.48 | 17.84 | 17.49 | qfq | 1,453,310 | 25,636,000 | 1.08% |
| 2024-03-07 | 17.98 | 18.05 | 17.42 | 17.65 | 17.30 | qfq | 1,896,340 | 33,718,806 | -1.12% |
| 2024-03-06 | 17.65 | 17.93 | 17.48 | 17.85 | 17.50 | qfq | 1,533,220 | 27,153,210 | 0.90% |
| 2024-03-05 | 17.98 | 18.16 | 17.60 | 17.69 | 17.34 | qfq | 2,003,660 | 35,731,766 | -2.16% |
| 2024-03-04 | 17.98 | 18.19 | 17.79 | 18.08 | 17.72 | qfq | 1,917,160 | 34,498,953 | 0.61% |
| 2024-03-01 | 18.16 | 18.24 | 17.66 | 17.97 | 17.61 | qfq | 1,809,000 | 32,485,376 | -0.28% |
| 2024-02-29 | 17.60 | 18.06 | 17.46 | 18.02 | 17.66 | qfq | 1,696,342 | 30,231,920 | 2.21% |
| 2024-02-28 | 18.91 | 19.35 | 17.59 | 17.63 | 17.28 | qfq | 2,851,416 | 52,887,257 | -6.72% |
| 2024-02-27 | 18.50 | 18.91 | 18.48 | 18.90 | 18.52 | qfq | 1,592,483 | 29,927,707 | 1.39% |
| 2024-02-26 | 18.41 | 18.90 | 18.25 | 18.64 | 18.27 | qfq | 1,722,222 | 31,966,958 | 0.43% |
| 2024-02-23 | 18.18 | 18.97 | 17.86 | 18.56 | 18.19 | qfq | 1,962,380 | 36,204,927 | 2.83% |
| 2024-02-22 | 17.85 | 18.07 | 17.70 | 18.05 | 17.69 | qfq | 1,182,082 | 21,164,860 | 1.12% |
| 2024-02-21 | 17.51 | 18.45 | 17.37 | 17.85 | 17.50 | qfq | 1,718,592 | 30,889,216 | 1.25% |
| 2024-02-20 | 17.52 | 17.84 | 17.31 | 17.63 | 17.28 | qfq | 1,247,708 | 22,001,576 | -0.40% |
| 2024-02-19 | 17.08 | 18.18 | 17.05 | 17.70 | 17.35 | qfq | 2,566,702 | 45,084,674 | 3.93% |
| 2024-02-08 | 16.10 | 17.39 | 15.80 | 17.03 | 16.69 | qfq | 2,607,542 | 43,363,768 | 6.97% |
| 2024-02-07 | 15.85 | 16.67 | 15.38 | 15.92 | 15.60 | qfq | 3,183,018 | 51,225,168 | -0.06% |
| 2024-02-06 | 15.27 | 16.40 | 14.60 | 15.93 | 15.61 | qfq | 2,962,240 | 45,960,796 | 3.64% |
| 2024-02-05 | 16.32 | 16.63 | 14.99 | 15.37 | 15.06 | qfq | 3,440,201 | 53,380,065 | -7.74% |
| 2024-02-02 | 17.25 | 17.65 | 16.04 | 16.66 | 16.33 | qfq | 2,083,960 | 35,184,248 | -3.42% |
| 2024-02-01 | 17.21 | 17.62 | 16.65 | 17.25 | 16.91 | qfq | 2,624,545 | 44,930,624 | -1.43% |
| 2024-01-31 | 18.11 | 18.48 | 17.39 | 17.50 | 17.15 | qfq | 2,618,500 | 46,499,185 | -4.37% |
| 2024-01-30 | 18.70 | 18.98 | 18.18 | 18.30 | 17.94 | qfq | 1,942,660 | 36,087,330 | -3.99% |
| 2024-01-29 | 19.65 | 19.96 | 19.03 | 19.06 | 18.68 | qfq | 2,175,640 | 42,066,378 | -3.30% |
| 2024-01-26 | 19.81 | 20.16 | 19.67 | 19.71 | 19.32 | qfq | 2,299,360 | 45,748,680 | -1.45% |
| 2024-01-25 | 19.47 | 20.03 | 19.23 | 20.00 | 19.60 | qfq | 2,711,980 | 53,337,587 | 2.25% |
| 2024-01-24 | 18.93 | 19.89 | 18.90 | 19.56 | 19.17 | qfq | 3,677,605 | 71,572,239 | 3.00% |
| 2024-01-23 | 19.21 | 19.26 | 18.33 | 18.99 | 18.61 | qfq | 3,110,086 | 58,779,294 | -1.09% |
| 2024-01-22 | 21.10 | 21.20 | 18.99 | 19.20 | 18.82 | qfq | 4,650,780 | 93,279,710 | -8.35% |
| 2024-01-19 | 21.23 | 21.78 | 20.94 | 20.95 | 20.53 | qfq | 3,569,960 | 76,249,887 | -0.52% |
| 2024-01-18 | 21.44 | 21.75 | 20.50 | 21.06 | 20.64 | qfq | 4,713,225 | 98,793,805 | -2.95% |
| 2024-01-17 | 22.01 | 22.50 | 21.51 | 21.70 | 21.27 | qfq | 4,792,325 | 105,877,642 | -1.63% |
| 2024-01-16 | 22.64 | 22.64 | 21.44 | 22.06 | 21.62 | qfq | 6,179,605 | 135,959,398 | -2.90% |
| 2024-01-15 | 22.11 | 22.98 | 22.11 | 22.72 | 22.27 | qfq | 5,853,860 | 132,610,240 | 0.80% |
| 2024-01-12 | 23.56 | 23.88 | 22.36 | 22.54 | 22.09 | qfq | 10,622,715 | 246,143,552 | -6.40% |
| 2024-01-11 | 23.15 | 24.70 | 23.15 | 24.08 | 23.60 | qfq | 15,860,609 | 374,143,039 | -6.38% |
| 2024-01-10 | 28.09 | 28.30 | 25.71 | 25.72 | 25.21 | qfq | 19,660,910 | 548,066,197 | -0.04% |
| 2024-01-09 | 23.36 | 25.73 | 22.69 | 25.73 | 25.22 | qfq | 11,925,692 | 291,031,861 | 10.00% |
| 2024-01-08 | 22.88 | 23.78 | 22.10 | 23.39 | 22.93 | qfq | 7,117,365 | 163,456,340 | -1.06% |
| 2024-01-05 | 23.11 | 24.80 | 22.50 | 23.64 | 23.17 | qfq | 10,813,528 | 255,526,640 | 2.87% |
| 2024-01-04 | 20.92 | 22.98 | 20.80 | 22.98 | 22.52 | qfq | 4,645,356 | 103,502,977 | 10.00% |
| 2024-01-03 | 21.23 | 21.26 | 20.73 | 20.89 | 20.47 | qfq | 1,149,840 | 24,162,354 | -1.56% |
| 2024-01-02 | 21.20 | 21.26 | 21.03 | 21.22 | 20.80 | qfq | 952,400 | 20,166,006 | 0.24% |
| 2023-12-29 | 21.25 | 21.28 | 21.02 | 21.17 | 20.75 | qfq | 582,660 | 12,309,760 | -0.05% |
| 2023-12-28 | 20.38 | 21.33 | 20.32 | 21.18 | 20.76 | qfq | 1,304,840 | 27,391,453 | 3.27% |
| 2023-12-27 | 20.35 | 20.52 | 20.19 | 20.51 | 20.10 | qfq | 507,160 | 10,322,119 | 0.49% |
| 2023-12-26 | 20.42 | 20.54 | 20.21 | 20.41 | 20.00 | qfq | 657,560 | 13,375,347 | -0.39% |
| 2023-12-25 | 20.72 | 20.80 | 20.36 | 20.49 | 20.08 | qfq | 724,980 | 14,852,830 | -1.87% |
| 2023-12-22 | 21.15 | 21.25 | 20.72 | 20.88 | 20.46 | qfq | 878,245 | 18,443,916 | -1.28% |
| 2023-12-21 | 20.67 | 21.18 | 20.28 | 21.15 | 20.73 | qfq | 1,144,494 | 23,791,382 | 2.32% |
| 2023-12-20 | 20.70 | 20.90 | 20.50 | 20.67 | 20.26 | qfq | 763,960 | 15,807,020 | -0.14% |
| 2023-12-19 | 20.62 | 20.72 | 20.43 | 20.70 | 20.29 | qfq | 859,636 | 17,700,981 | 0.44% |
| 2023-12-18 | 21.12 | 21.25 | 20.53 | 20.61 | 20.20 | qfq | 1,169,527 | 24,288,276 | -2.78% |
| 2023-12-15 | 21.30 | 21.42 | 21.00 | 21.20 | 20.78 | qfq | 982,020 | 20,819,412 | -0.09% |
| 2023-12-14 | 21.38 | 21.56 | 21.15 | 21.22 | 20.80 | qfq | 1,105,440 | 23,618,710 | -0.66% |
| 2023-12-13 | 21.80 | 21.80 | 21.20 | 21.36 | 20.94 | qfq | 1,062,920 | 22,894,107 | -2.15% |
| 2023-12-12 | 21.85 | 21.85 | 21.65 | 21.83 | 21.40 | qfq | 708,480 | 15,405,621 | 0.00% |
| 2023-12-11 | 21.97 | 22.19 | 21.60 | 21.83 | 21.40 | qfq | 1,211,195 | 26,370,892 | -1.13% |
| 2023-12-08 | 22.65 | 22.71 | 22.08 | 22.08 | 21.64 | qfq | 1,061,009 | 23,675,200 | -2.39% |
| 2023-12-07 | 22.79 | 22.85 | 22.52 | 22.62 | 22.17 | qfq | 609,064 | 13,791,623 | -1.01% |
| 2023-12-06 | 22.72 | 23.02 | 22.68 | 22.85 | 22.40 | qfq | 537,820 | 12,311,225 | 0.75% |
| 2023-12-05 | 23.03 | 23.12 | 22.64 | 22.68 | 22.23 | qfq | 464,358 | 10,615,426 | -1.56% |
| 2023-12-04 | 22.99 | 23.18 | 22.88 | 23.04 | 22.58 | qfq | 575,240 | 13,258,055 | 0.74% |
| 2023-12-01 | 22.74 | 22.96 | 22.51 | 22.87 | 22.42 | qfq | 643,200 | 14,676,541 | 0.62% |
| 2023-11-30 | 22.80 | 22.99 | 22.46 | 22.73 | 22.28 | qfq | 858,340 | 19,444,793 | -0.13% |
| 2023-11-29 | 23.28 | 23.28 | 22.72 | 22.76 | 22.31 | qfq | 784,120 | 17,958,878 | -1.94% |
| 2023-11-28 | 23.00 | 23.30 | 22.87 | 23.21 | 22.75 | qfq | 800,920 | 18,536,782 | 0.91% |
| 2023-11-27 | 22.95 | 23.19 | 22.72 | 23.00 | 22.54 | qfq | 952,540 | 21,847,109 | 0.22% |
| 2023-11-24 | 23.72 | 23.72 | 22.88 | 22.95 | 22.49 | qfq | 1,696,440 | 39,210,963 | -3.25% |
| 2023-11-23 | 23.70 | 23.91 | 23.60 | 23.72 | 23.25 | qfq | 702,196 | 16,640,816 | 0.08% |
| 2023-11-22 | 23.80 | 24.03 | 23.66 | 23.70 | 23.23 | qfq | 696,236 | 16,550,383 | -0.67% |
| 2023-11-21 | 24.10 | 24.29 | 23.83 | 23.86 | 23.39 | qfq | 898,920 | 21,600,428 | -1.00% |
| 2023-11-20 | 23.56 | 24.19 | 23.53 | 24.10 | 23.62 | qfq | 1,574,064 | 37,629,082 | 2.29% |
| 2023-11-17 | 23.52 | 23.67 | 23.48 | 23.56 | 23.09 | qfq | 877,080 | 20,670,659 | 0.17% |
| 2023-11-16 | 23.77 | 23.80 | 23.47 | 23.52 | 23.05 | qfq | 859,620 | 20,301,193 | -1.30% |
| 2023-11-15 | 23.89 | 24.07 | 23.72 | 23.83 | 23.36 | qfq | 1,107,580 | 26,423,018 | -0.25% |
| 2023-11-14 | 23.60 | 23.91 | 23.53 | 23.89 | 23.42 | qfq | 1,558,044 | 36,984,975 | 1.27% |
| 2023-11-13 | 23.31 | 23.69 | 23.30 | 23.59 | 23.12 | qfq | 1,276,375 | 29,992,595 | 1.07% |
| 2023-11-10 | 23.27 | 23.42 | 22.90 | 23.34 | 22.88 | qfq | 875,477 | 20,323,359 | 0.30% |
| 2023-11-09 | 23.42 | 23.58 | 23.16 | 23.27 | 22.81 | qfq | 1,169,859 | 27,301,953 | -0.77% |
| 2023-11-08 | 23.75 | 23.84 | 23.25 | 23.45 | 22.98 | qfq | 1,442,804 | 33,878,278 | -1.26% |
| 2023-11-07 | 23.99 | 23.99 | 23.44 | 23.75 | 23.28 | qfq | 1,298,659 | 30,746,121 | -0.84% |
| 2023-11-06 | 23.44 | 23.95 | 23.40 | 23.95 | 23.47 | qfq | 1,307,480 | 31,037,329 | 2.18% |
| 2023-11-03 | 23.01 | 23.52 | 22.93 | 23.44 | 22.97 | qfq | 1,189,763 | 27,730,451 | 1.47% |
| 2023-11-02 | 23.73 | 23.78 | 22.90 | 23.10 | 22.64 | qfq | 1,715,060 | 39,911,013 | -2.94% |
| 2023-11-01 | 23.63 | 23.81 | 23.55 | 23.80 | 23.33 | qfq | 1,106,140 | 26,174,150 | 0.63% |
| 2023-10-31 | 23.70 | 24.12 | 23.45 | 23.65 | 23.18 | qfq | 1,489,020 | 35,407,447 | 0.04% |
| 2023-10-30 | 23.40 | 23.85 | 23.40 | 23.64 | 23.17 | qfq | 1,525,293 | 36,007,480 | 1.03% |
| 2023-10-27 | 23.38 | 23.53 | 23.10 | 23.40 | 22.93 | qfq | 1,742,073 | 40,665,163 | 0.43% |
| 2023-10-26 | 23.00 | 23.58 | 23.00 | 23.30 | 22.84 | qfq | 950,500 | 22,101,856 | -0.55% |
| 2023-10-25 | 23.42 | 24.22 | 23.26 | 23.43 | 22.96 | qfq | 1,395,026 | 32,973,380 | -0.93% |
| 2023-10-24 | 23.39 | 23.85 | 22.00 | 23.65 | 23.18 | qfq | 2,093,620 | 48,238,742 | -0.38% |
| 2023-10-23 | 25.93 | 25.93 | 23.74 | 23.74 | 23.27 | qfq | 1,699,680 | 40,846,951 | -10.01% |
| 2023-10-20 | 26.70 | 27.50 | 26.06 | 26.38 | 25.86 | qfq | 5,212,637 | 139,963,760 | -1.93% |
| 2023-10-19 | 26.10 | 27.26 | 25.99 | 26.90 | 26.37 | qfq | 4,007,115 | 106,880,752 | 3.46% |
| 2023-10-18 | 25.90 | 26.08 | 25.60 | 26.00 | 25.48 | qfq | 1,481,880 | 38,282,385 | 0.35% |
| 2023-10-17 | 25.89 | 26.24 | 25.71 | 25.91 | 25.39 | qfq | 1,278,020 | 33,258,737 | 0.23% |
| 2023-10-16 | 25.96 | 26.20 | 25.72 | 25.85 | 25.34 | qfq | 815,580 | 21,086,257 | -0.04% |
| 2023-10-13 | 26.28 | 26.40 | 25.65 | 25.86 | 25.35 | qfq | 2,131,200 | 55,362,641 | -1.60% |
| 2023-10-12 | 25.98 | 26.45 | 25.73 | 26.28 | 25.76 | qfq | 2,019,948 | 52,827,425 | 1.00% |
| 2023-10-11 | 25.95 | 26.42 | 25.69 | 26.02 | 25.50 | qfq | 1,810,640 | 47,360,518 | 0.39% |
| 2023-10-10 | 25.97 | 26.15 | 25.62 | 25.92 | 25.40 | qfq | 1,269,683 | 32,876,835 | -0.46% |
| 2023-10-09 | 25.59 | 26.22 | 25.51 | 26.04 | 25.52 | qfq | 1,698,388 | 44,016,355 | 1.72% |
| 2023-09-28 | 25.78 | 25.96 | 25.52 | 25.60 | 25.09 | qfq | 1,554,700 | 39,984,616 | -0.85% |
| 2023-09-27 | 26.05 | 26.12 | 25.71 | 25.82 | 25.31 | qfq | 1,499,150 | 38,827,163 | -0.88% |
| 2023-09-26 | 26.58 | 26.77 | 26.03 | 26.05 | 25.53 | qfq | 1,850,260 | 48,473,101 | -3.48% |
| 2023-09-25 | 28.74 | 28.87 | 26.58 | 26.99 | 26.45 | qfq | 3,315,060 | 90,400,234 | -6.28% |
| 2023-09-22 | 28.05 | 28.98 | 27.90 | 28.80 | 28.23 | qfq | 3,223,071 | 92,574,122 | 2.06% |
| 2023-09-21 | 28.18 | 28.60 | 27.86 | 28.22 | 27.66 | qfq | 1,613,920 | 45,441,634 | 0.18% |
| 2023-09-20 | 28.30 | 28.73 | 28.02 | 28.17 | 27.61 | qfq | 1,205,144 | 34,042,674 | -0.46% |
| 2023-09-19 | 28.33 | 28.53 | 27.91 | 28.30 | 27.74 | qfq | 1,106,608 | 31,139,379 | -0.81% |
| 2023-09-18 | 27.72 | 28.54 | 27.53 | 28.53 | 27.96 | qfq | 1,836,988 | 51,944,198 | 2.48% |
| 2023-09-15 | 28.01 | 28.49 | 27.40 | 27.84 | 27.29 | qfq | 1,728,240 | 48,181,016 | -1.21% |
| 2023-09-14 | 28.07 | 28.26 | 27.64 | 28.18 | 27.62 | qfq | 2,243,060 | 62,879,330 | 0.50% |
| 2023-09-13 | 27.58 | 28.16 | 27.38 | 28.04 | 27.48 | qfq | 2,367,580 | 65,809,631 | 2.37% |
| 2023-09-12 | 27.12 | 27.48 | 26.82 | 27.39 | 26.85 | qfq | 657,640 | 17,902,769 | 0.96% |
| 2023-09-11 | 26.82 | 27.56 | 26.14 | 27.13 | 26.59 | qfq | 1,124,362 | 30,367,005 | 0.74% |
| 2023-09-08 | 26.71 | 27.09 | 26.55 | 26.93 | 26.39 | qfq | 391,360 | 10,507,519 | 0.52% |
| 2023-09-07 | 27.30 | 27.50 | 26.75 | 26.79 | 26.26 | qfq | 542,040 | 14,723,361 | -1.72% |
| 2023-09-06 | 27.00 | 27.39 | 27.00 | 27.26 | 26.72 | qfq | 457,220 | 12,452,846 | 0.18% |
| 2023-09-05 | 27.32 | 27.49 | 27.12 | 27.21 | 26.67 | qfq | 531,320 | 14,484,990 | -1.98% |
| 2023-09-04 | 26.91 | 27.80 | 26.88 | 27.76 | 27.21 | qfq | 1,363,980 | 37,168,153 | 3.97% |
| 2023-09-01 | 26.84 | 26.99 | 26.40 | 26.70 | 26.17 | qfq | 566,360 | 15,103,103 | -0.22% |
| 2023-08-31 | 27.13 | 27.38 | 26.62 | 26.76 | 26.23 | qfq | 591,920 | 15,874,093 | -2.16% |
| 2023-08-30 | 26.77 | 27.45 | 26.70 | 27.35 | 26.81 | qfq | 986,940 | 26,857,010 | 2.28% |
| 2023-08-29 | 26.29 | 26.99 | 26.12 | 26.74 | 26.21 | qfq | 1,398,540 | 37,229,157 | 2.37% |
| 2023-08-28 | 28.42 | 28.45 | 26.01 | 26.12 | 25.60 | qfq | 1,188,420 | 31,790,238 | -3.90% |
| 2023-08-25 | 27.90 | 28.30 | 27.07 | 27.18 | 26.64 | qfq | 389,300 | 10,736,602 | -3.75% |
| 2023-08-24 | 28.07 | 28.32 | 27.60 | 28.24 | 27.68 | qfq | 271,000 | 7,591,702 | 0.86% |
| 2023-08-23 | 28.61 | 28.61 | 27.96 | 28.00 | 27.44 | qfq | 205,740 | 5,801,595 | -2.13% |
| 2023-08-22 | 28.86 | 28.90 | 28.13 | 28.61 | 28.04 | qfq | 410,620 | 11,712,225 | -0.31% |
| 2023-08-21 | 28.71 | 29.10 | 28.40 | 28.70 | 28.13 | qfq | 327,240 | 9,416,002 | -0.03% |
| 2023-08-18 | 29.81 | 29.93 | 28.57 | 28.71 | 28.14 | qfq | 796,640 | 23,307,087 | -3.82% |
| 2023-08-17 | 28.99 | 30.40 | 28.21 | 29.85 | 29.26 | qfq | 883,620 | 25,906,387 | 3.90% |
| 2023-08-16 | 28.35 | 29.05 | 28.35 | 28.73 | 28.16 | qfq | 302,860 | 8,717,988 | 0.03% |
| 2023-08-15 | 28.70 | 28.79 | 28.22 | 28.72 | 28.15 | qfq | 345,444 | 9,839,962 | 0.53% |
| 2023-08-14 | 28.30 | 28.90 | 27.88 | 28.57 | 28.00 | qfq | 428,786 | 12,158,679 | 0.60% |
| 2023-08-11 | 28.81 | 29.14 | 28.21 | 28.40 | 27.84 | qfq | 539,840 | 15,468,462 | -1.39% |
| 2023-08-10 | 28.71 | 28.85 | 28.41 | 28.80 | 28.23 | qfq | 358,780 | 10,255,498 | 0.49% |
| 2023-08-09 | 29.34 | 29.34 | 28.51 | 28.66 | 28.09 | qfq | 681,420 | 19,594,221 | -1.95% |
| 2023-08-08 | 29.71 | 29.72 | 29.02 | 29.23 | 28.65 | qfq | 417,820 | 12,224,483 | -1.52% |
| 2023-08-07 | 30.12 | 30.20 | 29.50 | 29.68 | 29.09 | qfq | 448,080 | 13,370,458 | -1.92% |
| 2023-08-04 | 30.30 | 30.41 | 30.01 | 30.26 | 29.66 | qfq | 577,040 | 17,436,801 | -0.23% |
| 2023-08-03 | 30.10 | 30.50 | 29.96 | 30.33 | 29.73 | qfq | 356,520 | 10,776,619 | 0.30% |
| 2023-08-02 | 30.14 | 30.62 | 30.07 | 30.24 | 29.64 | qfq | 511,966 | 15,507,005 | 0.33% |
| 2023-08-01 | 30.70 | 30.94 | 30.00 | 30.14 | 29.54 | qfq | 799,546 | 24,250,592 | -1.70% |
| 2023-07-31 | 31.77 | 31.77 | 30.39 | 30.66 | 30.05 | qfq | 867,404 | 26,700,356 | -2.76% |
| 2023-07-28 | 33.00 | 33.14 | 31.23 | 31.53 | 30.90 | qfq | 1,560,950 | 49,975,178 | -4.86% |
| 2023-07-27 | 33.16 | 33.25 | 32.50 | 33.14 | 32.48 | qfq | 733,760 | 24,149,230 | 1.19% |
| 2023-07-26 | 32.00 | 32.75 | 31.89 | 32.75 | 32.10 | qfq | 620,400 | 20,146,030 | 1.83% |
| 2023-07-25 | 30.80 | 32.20 | 30.80 | 32.16 | 31.52 | qfq | 765,400 | 24,226,855 | 4.38% |
| 2023-07-24 | 30.53 | 30.99 | 30.13 | 30.81 | 30.20 | qfq | 188,420 | 5,790,911 | 1.15% |
| 2023-07-21 | 30.88 | 30.99 | 30.30 | 30.46 | 29.85 | qfq | 246,160 | 7,547,208 | -0.94% |
| 2023-07-20 | 30.94 | 31.38 | 30.70 | 30.75 | 30.14 | qfq | 239,340 | 7,436,269 | -0.87% |
| 2023-07-19 | 30.99 | 31.69 | 30.88 | 31.02 | 30.40 | qfq | 397,120 | 12,432,191 | -0.06% |
| 2023-07-18 | 31.54 | 31.54 | 30.44 | 31.04 | 30.42 | qfq | 228,783 | 7,082,544 | 1.04% |
| 2023-07-17 | 30.54 | 30.99 | 30.20 | 30.72 | 30.11 | qfq | 138,106 | 4,217,072 | 0.03% |