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
无锡振华605319.SH
最近收盘价20.612026-07-17
最近交易日2026-07-17
成交量（股）6,563,195
成交额（元）142,108,956
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-06-03 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-31 | 2024-11-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-02 | 2023-11-08 | cash_dividend | 0.1 | — | — | — | 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 | 22.96 | 22.96 | 20.58 | 20.61 | 20.61 | qfq | 6,563,195 | 142,108,956 | -9.09% |
| 2026-07-16 | 23.08 | 23.58 | 22.60 | 22.67 | 22.67 | qfq | 2,453,889 | 56,383,206 | -2.83% |
| 2026-07-15 | 23.20 | 23.82 | 23.01 | 23.33 | 23.33 | qfq | 2,402,820 | 56,253,137 | 0.04% |
| 2026-07-14 | 23.67 | 23.67 | 22.74 | 23.32 | 23.32 | qfq | 3,096,480 | 71,638,348 | -0.55% |
| 2026-07-13 | 24.93 | 24.95 | 23.30 | 23.45 | 23.45 | qfq | 4,539,320 | 108,191,083 | -5.02% |
| 2026-07-10 | 24.54 | 25.05 | 24.35 | 24.69 | 24.69 | qfq | 6,652,821 | 164,627,136 | 1.90% |
| 2026-07-09 | 22.19 | 24.23 | 21.84 | 24.23 | 24.23 | qfq | 6,720,713 | 157,845,692 | 9.99% |
| 2026-07-08 | 22.75 | 22.88 | 22.03 | 22.03 | 22.03 | qfq | 2,479,720 | 55,138,021 | -3.38% |
| 2026-07-07 | 23.20 | 23.29 | 22.45 | 22.80 | 22.80 | qfq | 2,817,020 | 64,154,875 | -1.38% |
| 2026-07-06 | 22.60 | 23.34 | 22.60 | 23.12 | 23.12 | qfq | 3,230,039 | 74,462,484 | 1.94% |
| 2026-07-03 | 22.44 | 23.08 | 22.27 | 22.68 | 22.68 | qfq | 3,193,900 | 72,675,102 | 2.07% |
| 2026-07-02 | 22.61 | 22.99 | 22.08 | 22.22 | 22.22 | qfq | 3,291,960 | 74,168,069 | -2.11% |
| 2026-07-01 | 22.80 | 23.10 | 22.50 | 22.70 | 22.70 | qfq | 2,580,600 | 58,754,271 | 0.04% |
| 2026-06-30 | 22.52 | 23.12 | 22.22 | 22.69 | 22.69 | qfq | 2,750,260 | 62,702,028 | 0.75% |
| 2026-06-29 | 22.81 | 22.99 | 21.95 | 22.52 | 22.52 | qfq | 4,078,020 | 91,138,791 | -0.79% |
| 2026-06-26 | 23.51 | 23.60 | 22.38 | 22.70 | 22.70 | qfq | 4,264,318 | 97,374,687 | -4.02% |
| 2026-06-25 | 23.71 | 24.45 | 23.36 | 23.65 | 23.65 | qfq | 4,463,900 | 106,267,226 | -0.17% |
| 2026-06-24 | 24.08 | 24.23 | 23.49 | 23.69 | 23.69 | qfq | 3,770,354 | 89,804,376 | -1.70% |
| 2026-06-23 | 25.50 | 25.85 | 24.05 | 24.10 | 24.10 | qfq | 4,829,065 | 119,203,977 | -3.06% |
| 2026-06-22 | 25.82 | 25.89 | 24.01 | 24.86 | 24.86 | qfq | 6,574,256 | 161,936,532 | -3.57% |
| 2026-06-18 | 25.46 | 26.06 | 25.30 | 25.78 | 25.78 | qfq | 2,641,420 | 67,768,135 | 0.23% |
| 2026-06-17 | 26.25 | 26.25 | 25.58 | 25.72 | 25.72 | qfq | 3,574,100 | 92,387,431 | -1.91% |
| 2026-06-16 | 26.06 | 26.60 | 25.91 | 26.22 | 26.22 | qfq | 3,169,220 | 83,233,662 | 0.50% |
| 2026-06-15 | 25.78 | 26.11 | 25.60 | 26.09 | 26.09 | qfq | 3,465,278 | 89,674,753 | 1.08% |
| 2026-06-12 | 25.88 | 26.80 | 25.71 | 25.81 | 25.81 | qfq | 3,970,940 | 103,142,306 | 0.66% |
| 2026-06-11 | 26.90 | 26.99 | 25.50 | 25.64 | 25.64 | qfq | 5,503,874 | 142,949,810 | -4.68% |
| 2026-06-10 | 27.61 | 27.94 | 26.74 | 26.90 | 26.90 | qfq | 4,418,312 | 120,192,518 | -3.93% |
| 2026-06-09 | 28.21 | 28.89 | 27.57 | 28.00 | 27.75 | qfq | 6,196,920 | 173,870,126 | -0.71% |
| 2026-06-08 | 26.71 | 28.32 | 26.60 | 28.20 | 27.95 | qfq | 8,917,066 | 248,450,166 | 1.88% |
| 2026-06-05 | 27.86 | 28.40 | 27.30 | 27.68 | 27.43 | qfq | 8,331,940 | 231,816,351 | 1.39% |
| 2026-06-04 | 26.76 | 27.45 | 26.68 | 27.30 | 27.06 | qfq | 7,718,973 | 208,365,909 | 2.32% |
| 2026-06-03 | 25.36 | 27.00 | 25.00 | 26.68 | 26.44 | qfq | 10,601,186 | 278,500,558 | 7.28% |
| 2026-06-02 | 25.05 | 25.35 | 24.53 | 24.87 | 24.65 | qfq | 2,913,520 | 72,351,462 | 0.00% |
| 2026-06-01 | 24.00 | 25.55 | 23.76 | 24.87 | 24.65 | qfq | 6,099,460 | 151,411,227 | 2.94% |
| 2026-05-29 | 24.52 | 24.96 | 23.80 | 24.16 | 23.94 | qfq | 3,861,240 | 93,670,098 | -1.47% |
| 2026-05-28 | 24.48 | 24.85 | 24.06 | 24.52 | 24.30 | qfq | 2,914,400 | 71,569,146 | 0.16% |
| 2026-05-27 | 24.55 | 25.24 | 24.10 | 24.48 | 24.26 | qfq | 5,720,782 | 140,876,922 | -0.16% |
| 2026-05-26 | 25.11 | 25.17 | 24.24 | 24.52 | 24.30 | qfq | 3,785,080 | 92,887,711 | -2.35% |
| 2026-05-25 | 25.78 | 25.87 | 24.74 | 25.11 | 24.89 | qfq | 4,748,260 | 119,166,249 | -2.49% |
| 2026-05-22 | 25.28 | 26.00 | 25.18 | 25.75 | 25.52 | qfq | 3,434,440 | 88,292,211 | 1.86% |
| 2026-05-21 | 26.36 | 26.50 | 25.19 | 25.28 | 25.05 | qfq | 6,021,220 | 155,568,921 | -3.81% |
| 2026-05-20 | 26.80 | 26.80 | 26.01 | 26.28 | 26.05 | qfq | 3,820,400 | 100,652,445 | -1.94% |
| 2026-05-19 | 27.57 | 27.57 | 26.71 | 26.80 | 26.56 | qfq | 5,554,280 | 150,077,375 | -1.69% |
| 2026-05-18 | 26.50 | 28.23 | 26.48 | 27.26 | 27.02 | qfq | 10,317,080 | 281,937,120 | 4.01% |
| 2026-05-15 | 25.80 | 26.30 | 25.55 | 26.21 | 25.98 | qfq | 4,721,540 | 122,855,342 | 1.59% |
| 2026-05-14 | 26.32 | 26.45 | 25.70 | 25.80 | 25.57 | qfq | 4,846,410 | 125,777,207 | -1.98% |
| 2026-05-13 | 25.92 | 26.59 | 25.46 | 26.32 | 26.09 | qfq | 5,433,440 | 141,575,181 | 1.74% |
| 2026-05-12 | 26.76 | 26.79 | 25.84 | 25.87 | 25.64 | qfq | 5,747,445 | 149,829,768 | -2.85% |
| 2026-05-11 | 27.29 | 27.35 | 26.58 | 26.63 | 26.39 | qfq | 5,987,185 | 160,394,756 | -2.10% |
| 2026-05-08 | 26.86 | 27.47 | 26.66 | 27.20 | 26.96 | qfq | 5,235,940 | 142,233,299 | 1.23% |
| 2026-05-07 | 26.64 | 27.04 | 26.50 | 26.87 | 26.63 | qfq | 4,892,220 | 131,063,181 | 0.83% |
| 2026-05-06 | 26.82 | 27.20 | 26.30 | 26.65 | 26.41 | qfq | 6,761,465 | 180,410,984 | -0.63% |
| 2026-04-30 | 26.61 | 26.98 | 26.46 | 26.82 | 26.58 | qfq | 4,261,674 | 113,797,919 | 0.79% |
| 2026-04-29 | 26.83 | 27.27 | 26.55 | 26.61 | 26.37 | qfq | 5,093,631 | 136,385,332 | -1.08% |
| 2026-04-28 | 27.24 | 27.45 | 26.73 | 26.90 | 26.66 | qfq | 6,912,328 | 186,681,549 | -2.36% |
| 2026-04-27 | 28.00 | 28.27 | 27.32 | 27.55 | 27.30 | qfq | 9,132,008 | 253,157,344 | -0.86% |
| 2026-04-24 | 27.59 | 27.99 | 27.31 | 27.79 | 27.54 | qfq | 8,938,700 | 247,870,226 | 1.16% |
| 2026-04-23 | 27.70 | 28.05 | 27.18 | 27.47 | 27.22 | qfq | 5,857,549 | 161,367,990 | 0.07% |
| 2026-04-22 | 27.15 | 27.69 | 27.00 | 27.45 | 27.20 | qfq | 7,738,337 | 211,274,340 | 1.48% |
| 2026-04-21 | 27.10 | 27.95 | 26.55 | 27.05 | 26.81 | qfq | 10,426,540 | 284,036,936 | -0.55% |
| 2026-04-20 | 27.54 | 27.80 | 26.90 | 27.20 | 26.96 | qfq | 13,785,088 | 374,433,602 | -2.51% |
| 2026-04-17 | 28.99 | 29.14 | 27.61 | 27.90 | 27.65 | qfq | 14,266,187 | 402,131,345 | -3.79% |
| 2026-04-16 | 29.57 | 29.74 | 27.02 | 29.00 | 28.74 | qfq | 14,310,065 | 411,237,472 | -2.95% |
| 2026-04-15 | 28.95 | 30.30 | 28.42 | 29.88 | 29.61 | qfq | 14,980,257 | 440,204,823 | 3.07% |
| 2026-04-14 | 29.10 | 29.73 | 28.35 | 28.99 | 28.73 | qfq | 11,921,564 | 344,636,986 | -0.89% |
| 2026-04-13 | 28.26 | 29.87 | 28.01 | 29.25 | 28.99 | qfq | 15,054,148 | 434,600,251 | 2.20% |
| 2026-04-10 | 27.60 | 28.73 | 27.23 | 28.62 | 28.36 | qfq | 10,652,920 | 298,834,071 | 2.84% |
| 2026-04-09 | 27.28 | 29.00 | 26.90 | 27.83 | 27.58 | qfq | 13,187,755 | 368,731,672 | 2.02% |
| 2026-04-08 | 26.60 | 27.28 | 26.39 | 27.28 | 27.04 | qfq | 9,237,560 | 248,611,007 | 3.37% |
| 2026-04-07 | 26.37 | 27.07 | 26.13 | 26.39 | 26.15 | qfq | 9,260,780 | 245,776,249 | 1.03% |
| 2026-04-03 | 25.30 | 26.46 | 25.30 | 26.12 | 25.89 | qfq | 9,308,842 | 241,185,668 | 3.24% |
| 2026-04-02 | 25.25 | 25.71 | 24.91 | 25.30 | 25.07 | qfq | 6,425,264 | 162,866,058 | 0.20% |
| 2026-04-01 | 24.81 | 25.63 | 24.81 | 25.25 | 25.02 | qfq | 5,960,721 | 150,403,714 | 3.19% |
| 2026-03-31 | 24.75 | 25.08 | 24.45 | 24.47 | 24.25 | qfq | 5,612,757 | 138,852,530 | -0.93% |
| 2026-03-30 | 24.61 | 25.20 | 24.50 | 24.70 | 24.48 | qfq | 8,769,869 | 217,302,544 | -0.20% |
| 2026-03-27 | 24.13 | 25.15 | 23.95 | 24.75 | 24.53 | qfq | 9,261,228 | 229,136,554 | 2.48% |
| 2026-03-26 | 24.27 | 24.57 | 23.92 | 24.15 | 23.93 | qfq | 3,054,754 | 74,077,075 | -0.45% |
| 2026-03-25 | 23.57 | 24.66 | 23.57 | 24.26 | 24.04 | qfq | 5,001,180 | 120,767,545 | 3.45% |
| 2026-03-24 | 23.20 | 23.56 | 22.68 | 23.45 | 23.24 | qfq | 3,410,750 | 79,117,165 | 2.94% |
| 2026-03-23 | 23.66 | 23.85 | 22.60 | 22.78 | 22.58 | qfq | 6,770,518 | 157,618,602 | -4.08% |
| 2026-03-20 | 23.22 | 24.48 | 23.22 | 23.75 | 23.54 | qfq | 6,228,634 | 148,809,520 | 2.37% |
| 2026-03-19 | 23.78 | 23.78 | 22.98 | 23.20 | 22.99 | qfq | 4,096,793 | 95,288,558 | -2.97% |
| 2026-03-18 | 23.65 | 23.92 | 23.46 | 23.91 | 23.70 | qfq | 2,590,250 | 61,473,806 | 0.89% |
| 2026-03-17 | 24.82 | 24.87 | 23.60 | 23.70 | 23.49 | qfq | 5,433,411 | 131,326,641 | -4.05% |
| 2026-03-16 | 24.83 | 25.27 | 24.16 | 24.70 | 24.48 | qfq | 6,242,243 | 154,039,360 | 0.37% |
| 2026-03-13 | 24.16 | 25.34 | 24.15 | 24.61 | 24.39 | qfq | 6,383,319 | 158,705,598 | 1.86% |
| 2026-03-12 | 24.72 | 24.88 | 24.08 | 24.16 | 23.94 | qfq | 4,108,843 | 100,018,748 | -2.27% |
| 2026-03-11 | 24.50 | 25.22 | 24.50 | 24.72 | 24.50 | qfq | 3,750,083 | 93,074,481 | 0.90% |
| 2026-03-10 | 24.00 | 24.58 | 23.84 | 24.50 | 24.28 | qfq | 3,915,770 | 94,740,048 | 2.13% |
| 2026-03-09 | 23.56 | 23.99 | 22.94 | 23.99 | 23.78 | qfq | 5,024,738 | 117,660,903 | 1.52% |
| 2026-03-06 | 23.42 | 23.82 | 23.08 | 23.63 | 23.42 | qfq | 5,294,576 | 124,019,016 | 0.90% |
| 2026-03-05 | 23.50 | 23.75 | 23.29 | 23.42 | 23.21 | qfq | 2,581,607 | 60,749,939 | 0.43% |
| 2026-03-04 | 22.85 | 23.65 | 22.81 | 23.32 | 23.11 | qfq | 4,228,653 | 98,462,303 | 1.00% |
| 2026-03-03 | 23.38 | 23.86 | 22.95 | 23.09 | 22.88 | qfq | 5,141,065 | 119,296,286 | -1.24% |
| 2026-03-02 | 23.97 | 24.22 | 23.25 | 23.38 | 23.17 | qfq | 6,884,030 | 162,197,301 | -3.47% |
| 2026-02-27 | 24.79 | 24.80 | 24.09 | 24.22 | 24.00 | qfq | 6,033,049 | 147,007,994 | -2.22% |
| 2026-02-26 | 24.86 | 24.95 | 24.59 | 24.77 | 24.55 | qfq | 3,063,860 | 75,819,535 | -0.20% |
| 2026-02-25 | 25.00 | 25.28 | 24.68 | 24.82 | 24.60 | qfq | 4,359,859 | 108,513,856 | -0.68% |
| 2026-02-24 | 25.23 | 25.44 | 24.73 | 24.99 | 24.77 | qfq | 3,961,799 | 99,066,476 | 0.32% |
| 2026-02-13 | 25.25 | 25.38 | 24.81 | 24.91 | 24.69 | qfq | 6,068,970 | 152,154,164 | -1.35% |
| 2026-02-12 | 25.29 | 25.75 | 25.11 | 25.25 | 25.02 | qfq | 6,124,081 | 155,823,718 | -0.39% |
| 2026-02-11 | 25.76 | 25.80 | 25.31 | 25.35 | 25.12 | qfq | 4,899,469 | 125,095,936 | -1.59% |
| 2026-02-10 | 25.30 | 26.00 | 24.99 | 25.76 | 25.53 | qfq | 8,524,559 | 216,918,070 | 1.06% |
| 2026-02-09 | 24.11 | 25.93 | 24.11 | 25.49 | 25.26 | qfq | 11,515,520 | 293,385,602 | 5.81% |
| 2026-02-06 | 23.70 | 24.47 | 23.61 | 24.09 | 23.87 | qfq | 5,555,725 | 134,135,365 | 1.65% |
| 2026-02-05 | 23.50 | 24.05 | 23.18 | 23.70 | 23.49 | qfq | 4,836,543 | 114,380,556 | 0.00% |
| 2026-02-04 | 23.30 | 24.24 | 23.11 | 23.70 | 23.49 | qfq | 9,568,778 | 226,951,874 | 1.41% |
| 2026-02-03 | 23.34 | 23.50 | 23.16 | 23.37 | 23.16 | qfq | 2,522,480 | 58,807,945 | 0.91% |
| 2026-02-02 | 24.14 | 24.24 | 23.10 | 23.16 | 22.95 | qfq | 4,301,165 | 101,256,466 | -3.42% |
| 2026-01-30 | 23.54 | 24.15 | 23.05 | 23.98 | 23.77 | qfq | 4,811,689 | 113,579,342 | 1.87% |
| 2026-01-29 | 24.25 | 24.28 | 23.30 | 23.54 | 23.33 | qfq | 5,795,300 | 137,514,158 | -2.57% |
| 2026-01-28 | 24.75 | 24.78 | 23.91 | 24.16 | 23.94 | qfq | 7,008,423 | 169,784,417 | -2.27% |
| 2026-01-27 | 25.25 | 25.25 | 24.30 | 24.72 | 24.50 | qfq | 6,582,331 | 162,034,784 | -2.06% |
| 2026-01-26 | 25.12 | 25.85 | 25.10 | 25.24 | 25.01 | qfq | 7,516,871 | 191,075,984 | 0.60% |
| 2026-01-23 | 24.95 | 25.50 | 24.50 | 25.09 | 24.87 | qfq | 9,187,087 | 229,459,689 | 2.32% |
| 2026-01-22 | 23.89 | 24.58 | 23.80 | 24.52 | 24.30 | qfq | 6,412,951 | 155,255,225 | 2.59% |
| 2026-01-21 | 23.79 | 24.15 | 23.55 | 23.90 | 23.69 | qfq | 4,514,144 | 107,669,296 | 0.93% |
| 2026-01-20 | 23.50 | 24.20 | 23.18 | 23.68 | 23.47 | qfq | 6,575,581 | 155,910,021 | 0.98% |
| 2026-01-19 | 23.16 | 23.77 | 23.01 | 23.45 | 23.24 | qfq | 6,554,695 | 153,877,733 | 1.82% |
| 2026-01-16 | 22.30 | 23.28 | 22.30 | 23.03 | 22.82 | qfq | 7,629,702 | 174,177,271 | 3.60% |
| 2026-01-15 | 22.00 | 22.71 | 21.95 | 22.23 | 22.03 | qfq | 4,036,412 | 90,303,477 | 1.05% |
| 2026-01-14 | 22.32 | 22.45 | 21.87 | 22.00 | 21.80 | qfq | 5,253,900 | 116,438,998 | -1.39% |
| 2026-01-13 | 22.38 | 22.75 | 22.01 | 22.31 | 22.11 | qfq | 5,618,060 | 126,060,261 | 0.09% |
| 2026-01-12 | 22.29 | 22.45 | 21.78 | 22.29 | 22.09 | qfq | 5,991,858 | 132,851,097 | 1.09% |
| 2026-01-09 | 21.40 | 22.16 | 21.31 | 22.05 | 21.85 | qfq | 5,628,138 | 122,405,347 | 3.04% |
| 2026-01-08 | 21.15 | 21.53 | 21.06 | 21.40 | 21.21 | qfq | 3,310,637 | 70,763,349 | 1.33% |
| 2026-01-07 | 21.40 | 21.53 | 20.95 | 21.12 | 20.93 | qfq | 3,452,669 | 73,337,497 | -1.49% |
| 2026-01-06 | 21.30 | 21.58 | 21.26 | 21.44 | 21.25 | qfq | 3,466,633 | 74,354,573 | 0.99% |
| 2026-01-05 | 21.24 | 21.30 | 21.05 | 21.23 | 21.04 | qfq | 2,562,768 | 54,330,220 | 0.90% |
| 2025-12-31 | 21.27 | 21.42 | 21.00 | 21.04 | 20.85 | qfq | 2,136,595 | 45,067,238 | -1.08% |
| 2025-12-30 | 21.28 | 21.49 | 21.06 | 21.27 | 21.08 | qfq | 2,967,220 | 63,048,904 | 0.33% |
| 2025-12-29 | 21.46 | 21.57 | 21.11 | 21.20 | 21.01 | qfq | 2,994,820 | 63,885,439 | -0.93% |
| 2025-12-26 | 21.78 | 21.95 | 21.28 | 21.40 | 21.21 | qfq | 3,789,180 | 81,703,538 | -2.06% |
| 2025-12-25 | 21.26 | 21.98 | 21.24 | 21.85 | 21.65 | qfq | 3,876,480 | 84,577,341 | 2.53% |
| 2025-12-24 | 21.08 | 21.51 | 21.06 | 21.31 | 21.12 | qfq | 2,771,900 | 59,134,669 | 1.19% |
| 2025-12-23 | 21.14 | 21.29 | 20.93 | 21.06 | 20.87 | qfq | 2,848,660 | 60,066,517 | -0.38% |
| 2025-12-22 | 21.25 | 21.36 | 21.00 | 21.14 | 20.95 | qfq | 2,809,140 | 59,361,005 | -0.28% |
| 2025-12-19 | 20.78 | 21.38 | 20.78 | 21.20 | 21.01 | qfq | 3,788,300 | 80,413,837 | 2.07% |
| 2025-12-18 | 20.44 | 21.23 | 20.36 | 20.77 | 20.58 | qfq | 3,525,160 | 73,747,098 | 0.63% |
| 2025-12-17 | 20.26 | 20.97 | 20.26 | 20.64 | 20.46 | qfq | 2,725,820 | 56,190,794 | 1.33% |
| 2025-12-16 | 20.39 | 20.49 | 20.03 | 20.37 | 20.19 | qfq | 2,224,497 | 45,024,710 | -0.15% |
| 2025-12-15 | 20.77 | 20.80 | 20.38 | 20.40 | 20.22 | qfq | 2,560,836 | 52,703,086 | -2.35% |
| 2025-12-12 | 20.92 | 21.14 | 20.71 | 20.89 | 20.70 | qfq | 2,147,560 | 44,882,573 | -0.24% |
| 2025-12-11 | 21.20 | 21.31 | 20.92 | 20.94 | 20.75 | qfq | 2,128,398 | 44,869,913 | -1.04% |
| 2025-12-10 | 20.91 | 21.27 | 20.85 | 21.16 | 20.97 | qfq | 3,160,200 | 66,609,821 | 1.05% |
| 2025-12-09 | 20.76 | 21.20 | 20.58 | 20.94 | 20.75 | qfq | 3,226,580 | 67,508,384 | 0.87% |
| 2025-12-08 | 20.75 | 20.84 | 20.55 | 20.76 | 20.57 | qfq | 2,399,660 | 49,736,575 | 0.53% |
| 2025-12-05 | 20.18 | 20.68 | 20.03 | 20.65 | 20.47 | qfq | 2,668,648 | 54,477,640 | 2.28% |
| 2025-12-04 | 20.40 | 20.40 | 19.94 | 20.19 | 20.01 | qfq | 2,557,303 | 51,505,717 | -0.30% |
| 2025-12-03 | 20.58 | 20.65 | 20.00 | 20.25 | 20.07 | qfq | 4,303,293 | 86,939,454 | -1.12% |
| 2025-12-02 | 20.57 | 20.92 | 20.35 | 20.48 | 20.30 | qfq | 3,513,117 | 72,232,392 | -1.06% |
| 2025-12-01 | 20.66 | 20.90 | 20.41 | 20.70 | 20.52 | qfq | 3,233,820 | 66,874,530 | 1.47% |
| 2025-11-28 | 20.50 | 20.53 | 20.15 | 20.40 | 20.22 | qfq | 3,106,840 | 63,058,239 | -0.73% |
| 2025-11-27 | 20.40 | 20.78 | 20.40 | 20.55 | 20.37 | qfq | 2,096,220 | 43,238,918 | 0.34% |
| 2025-11-26 | 20.48 | 20.71 | 20.32 | 20.48 | 20.30 | qfq | 2,734,709 | 56,170,000 | 0.29% |
| 2025-11-25 | 20.45 | 20.55 | 20.23 | 20.42 | 20.24 | qfq | 2,681,083 | 54,722,947 | 0.34% |
| 2025-11-24 | 20.20 | 20.50 | 19.95 | 20.35 | 20.17 | qfq | 4,238,097 | 85,795,507 | 2.06% |
| 2025-11-21 | 20.46 | 20.66 | 19.84 | 19.94 | 19.76 | qfq | 4,088,960 | 82,377,865 | -3.48% |
| 2025-11-20 | 21.08 | 21.22 | 20.37 | 20.66 | 20.48 | qfq | 4,094,943 | 84,601,890 | -1.95% |
| 2025-11-19 | 21.46 | 21.54 | 21.05 | 21.07 | 20.88 | qfq | 2,842,000 | 60,281,282 | -1.82% |
| 2025-11-18 | 22.00 | 22.00 | 21.43 | 21.46 | 21.27 | qfq | 3,133,640 | 67,902,602 | -2.50% |
| 2025-11-17 | 21.57 | 22.37 | 21.38 | 22.01 | 21.81 | qfq | 5,071,920 | 110,951,274 | 1.29% |
| 2025-11-14 | 21.42 | 22.01 | 21.42 | 21.73 | 21.54 | qfq | 3,775,680 | 82,429,333 | 0.42% |
| 2025-11-13 | 21.47 | 21.70 | 21.27 | 21.64 | 21.45 | qfq | 2,445,400 | 52,647,038 | 0.51% |
| 2025-11-12 | 21.75 | 21.75 | 21.36 | 21.53 | 21.34 | qfq | 2,580,860 | 55,571,610 | -0.74% |
| 2025-11-11 | 21.97 | 21.97 | 21.53 | 21.69 | 21.50 | qfq | 3,484,660 | 75,677,076 | -0.87% |
| 2025-11-10 | 22.23 | 22.37 | 21.68 | 21.88 | 21.68 | qfq | 5,847,948 | 128,181,425 | -2.19% |
| 2025-11-07 | 22.43 | 22.65 | 21.90 | 22.37 | 22.17 | qfq | 5,380,440 | 119,629,500 | 0.09% |
| 2025-11-06 | 22.07 | 22.45 | 21.98 | 22.35 | 22.15 | qfq | 4,477,541 | 99,527,806 | 1.18% |
| 2025-11-05 | 22.01 | 22.48 | 21.90 | 22.09 | 21.89 | qfq | 3,092,480 | 68,534,741 | -0.18% |
| 2025-11-04 | 22.47 | 22.47 | 21.89 | 22.13 | 21.93 | qfq | 4,222,223 | 93,095,653 | -1.51% |
| 2025-11-03 | 22.74 | 22.74 | 22.08 | 22.47 | 22.27 | qfq | 4,030,323 | 90,041,946 | 0.00% |
| 2025-10-31 | 21.98 | 22.67 | 21.85 | 22.47 | 22.27 | qfq | 6,329,373 | 141,727,179 | 2.74% |
| 2025-10-30 | 22.20 | 22.59 | 21.74 | 21.87 | 21.67 | qfq | 6,536,263 | 144,304,070 | -1.04% |
| 2025-10-29 | 22.30 | 22.60 | 22.00 | 22.10 | 21.90 | qfq | 4,925,920 | 109,028,131 | -0.90% |
| 2025-10-28 | 22.67 | 22.68 | 22.15 | 22.30 | 22.10 | qfq | 4,283,140 | 95,936,559 | -1.20% |
| 2025-10-27 | 22.73 | 22.73 | 22.31 | 22.57 | 22.37 | qfq | 3,867,383 | 87,079,068 | -0.09% |
| 2025-10-24 | 22.40 | 22.78 | 22.34 | 22.59 | 22.39 | qfq | 3,052,800 | 68,811,586 | 0.94% |
| 2025-10-23 | 22.50 | 22.51 | 21.92 | 22.38 | 22.18 | qfq | 3,285,196 | 72,799,903 | -0.44% |
| 2025-10-22 | 22.93 | 23.15 | 22.33 | 22.48 | 22.28 | qfq | 4,195,224 | 94,985,951 | -2.01% |
| 2025-10-21 | 22.66 | 23.09 | 22.48 | 22.94 | 22.74 | qfq | 3,744,501 | 85,316,583 | 1.24% |
| 2025-10-20 | 22.33 | 22.96 | 22.33 | 22.66 | 22.46 | qfq | 3,011,400 | 68,251,576 | 1.71% |
| 2025-10-17 | 23.50 | 23.50 | 22.12 | 22.28 | 22.08 | qfq | 5,459,120 | 123,634,330 | -3.92% |
| 2025-10-16 | 23.69 | 23.73 | 23.06 | 23.19 | 22.98 | qfq | 4,398,246 | 102,737,483 | -2.03% |
| 2025-10-15 | 22.72 | 23.97 | 22.44 | 23.67 | 23.46 | qfq | 7,000,026 | 163,633,841 | 4.18% |
| 2025-10-14 | 23.57 | 24.35 | 22.59 | 22.72 | 22.52 | qfq | 7,354,344 | 171,235,550 | -3.11% |
| 2025-10-13 | 24.00 | 24.06 | 23.14 | 23.45 | 23.24 | qfq | 7,185,308 | 168,781,622 | -4.48% |
| 2025-10-10 | 24.77 | 25.49 | 24.50 | 24.55 | 24.33 | qfq | 5,231,148 | 130,031,783 | -1.05% |
| 2025-10-09 | 25.52 | 25.58 | 24.75 | 24.81 | 24.59 | qfq | 6,443,457 | 160,704,482 | -3.09% |
| 2025-09-30 | 26.00 | 26.18 | 25.20 | 25.60 | 25.37 | qfq | 6,032,820 | 153,925,382 | -29.14% |
| 2025-09-29 | 36.09 | 36.28 | 35.38 | 36.13 | 25.38 | qfq | 5,323,420 | 190,367,277 | 0.08% |
| 2025-09-26 | 36.36 | 37.19 | 36.00 | 36.10 | 25.36 | qfq | 5,686,605 | 208,101,607 | -1.07% |
| 2025-09-25 | 36.69 | 37.26 | 36.29 | 36.49 | 25.63 | qfq | 5,507,466 | 201,732,258 | -1.67% |
| 2025-09-24 | 36.17 | 37.92 | 35.30 | 37.11 | 26.07 | qfq | 12,077,562 | 445,139,668 | 2.40% |
| 2025-09-23 | 35.35 | 36.46 | 35.00 | 36.24 | 25.46 | qfq | 10,730,443 | 385,378,921 | 2.81% |
| 2025-09-22 | 35.21 | 35.63 | 34.47 | 35.25 | 24.76 | qfq | 4,718,700 | 164,556,745 | 0.34% |
| 2025-09-19 | 35.41 | 35.50 | 34.62 | 35.13 | 24.68 | qfq | 5,014,891 | 175,611,962 | -0.37% |
| 2025-09-18 | 36.86 | 37.30 | 34.97 | 35.26 | 24.77 | qfq | 8,425,400 | 304,718,267 | -4.55% |
| 2025-09-17 | 37.67 | 38.43 | 36.60 | 36.94 | 25.95 | qfq | 11,330,820 | 422,155,534 | -1.91% |
| 2025-09-16 | 35.50 | 38.15 | 35.03 | 37.66 | 26.45 | qfq | 23,245,917 | 854,468,864 | 5.55% |
| 2025-09-15 | 33.20 | 35.68 | 33.20 | 35.68 | 25.06 | qfq | 18,749,750 | 655,615,398 | 9.99% |
| 2025-09-12 | 32.26 | 32.78 | 32.10 | 32.44 | 22.79 | qfq | 4,280,000 | 138,800,130 | 0.96% |
| 2025-09-11 | 31.51 | 32.26 | 31.10 | 32.13 | 22.57 | qfq | 3,596,820 | 114,006,088 | 1.52% |
| 2025-09-10 | 32.56 | 32.85 | 31.51 | 31.65 | 22.23 | qfq | 5,212,512 | 166,083,214 | -2.79% |
| 2025-09-09 | 33.40 | 33.68 | 32.43 | 32.56 | 22.87 | qfq | 4,389,900 | 144,647,320 | -2.98% |
| 2025-09-08 | 31.98 | 33.73 | 31.67 | 33.56 | 23.57 | qfq | 6,563,900 | 215,502,355 | 4.94% |
| 2025-09-05 | 31.04 | 32.05 | 30.92 | 31.98 | 22.46 | qfq | 2,675,164 | 84,439,503 | 2.83% |
| 2025-09-04 | 32.31 | 32.45 | 30.61 | 31.10 | 21.85 | qfq | 3,150,800 | 99,046,307 | -2.78% |
| 2025-09-03 | 32.58 | 33.17 | 31.84 | 31.99 | 22.47 | qfq | 3,065,412 | 99,223,175 | -1.81% |
| 2025-09-02 | 32.60 | 32.96 | 31.44 | 32.58 | 22.88 | qfq | 6,283,127 | 202,180,841 | -0.18% |
| 2025-09-01 | 33.18 | 33.40 | 32.43 | 32.64 | 22.93 | qfq | 3,531,664 | 115,552,158 | -1.57% |
| 2025-08-29 | 33.00 | 33.66 | 32.61 | 33.16 | 23.29 | qfq | 3,779,930 | 125,360,689 | -0.39% |
| 2025-08-28 | 33.88 | 34.19 | 32.30 | 33.29 | 23.38 | qfq | 5,706,027 | 189,018,147 | -2.00% |
| 2025-08-27 | 35.36 | 36.38 | 33.87 | 33.97 | 23.86 | qfq | 6,352,768 | 222,017,833 | -2.94% |
| 2025-08-26 | 35.77 | 35.91 | 34.44 | 35.00 | 24.58 | qfq | 6,750,462 | 236,959,054 | 1.13% |
| 2025-08-25 | 35.77 | 35.77 | 34.30 | 34.61 | 24.31 | qfq | 5,205,498 | 180,852,800 | -2.59% |
| 2025-08-22 | 35.28 | 35.80 | 35.18 | 35.53 | 24.96 | qfq | 2,366,856 | 84,011,737 | 0.00% |
| 2025-08-21 | 36.51 | 36.60 | 35.37 | 35.53 | 24.96 | qfq | 3,854,500 | 138,001,076 | -0.34% |
| 2025-08-20 | 34.36 | 35.85 | 34.36 | 35.65 | 25.04 | qfq | 5,903,927 | 207,560,884 | 3.03% |
| 2025-08-19 | 34.88 | 35.10 | 33.96 | 34.60 | 24.30 | qfq | 4,036,949 | 139,337,067 | -0.72% |
| 2025-08-18 | 35.47 | 35.69 | 34.60 | 34.85 | 24.48 | qfq | 5,065,790 | 176,771,929 | -1.44% |
| 2025-08-15 | 34.80 | 35.97 | 34.79 | 35.36 | 24.84 | qfq | 7,044,200 | 250,041,546 | 0.88% |
| 2025-08-14 | 35.81 | 35.81 | 34.33 | 35.05 | 24.62 | qfq | 5,338,500 | 186,913,629 | -1.77% |
| 2025-08-13 | 34.68 | 35.85 | 34.46 | 35.68 | 25.06 | qfq | 8,349,300 | 292,650,632 | 2.29% |
| 2025-08-12 | 34.83 | 36.22 | 34.72 | 34.88 | 24.50 | qfq | 6,987,193 | 247,808,442 | 0.14% |
| 2025-08-11 | 34.57 | 35.60 | 34.22 | 34.83 | 24.47 | qfq | 6,833,100 | 239,072,898 | 1.57% |
| 2025-08-08 | 33.41 | 34.75 | 33.00 | 34.29 | 24.09 | qfq | 6,362,200 | 216,391,129 | 2.18% |
| 2025-08-07 | 34.20 | 34.21 | 33.50 | 33.56 | 23.57 | qfq | 4,687,600 | 158,444,144 | -1.00% |
| 2025-08-06 | 33.08 | 34.49 | 32.60 | 33.90 | 23.81 | qfq | 9,841,300 | 330,615,219 | 2.91% |
| 2025-08-05 | 33.29 | 33.57 | 32.51 | 32.94 | 23.14 | qfq | 9,102,204 | 301,800,750 | 3.29% |
| 2025-08-04 | 30.07 | 32.25 | 30.07 | 31.89 | 22.40 | qfq | 6,421,300 | 203,338,464 | 4.49% |
| 2025-08-01 | 30.58 | 30.85 | 30.25 | 30.52 | 21.44 | qfq | 1,815,800 | 55,423,812 | 0.89% |
| 2025-07-31 | 30.40 | 30.78 | 30.06 | 30.25 | 21.25 | qfq | 2,129,720 | 65,000,019 | -0.72% |
| 2025-07-30 | 30.78 | 30.91 | 30.25 | 30.47 | 21.40 | qfq | 3,196,212 | 97,334,762 | -1.52% |
| 2025-07-29 | 31.20 | 31.29 | 30.52 | 30.94 | 21.73 | qfq | 2,589,600 | 79,663,251 | -0.35% |
| 2025-07-28 | 30.89 | 31.28 | 30.71 | 31.05 | 21.81 | qfq | 2,810,000 | 87,300,637 | 1.14% |
| 2025-07-25 | 30.65 | 30.98 | 30.50 | 30.70 | 21.56 | qfq | 1,999,100 | 61,385,329 | 0.10% |
| 2025-07-24 | 30.76 | 31.05 | 30.58 | 30.67 | 21.54 | qfq | 2,051,501 | 63,097,638 | 0.07% |
| 2025-07-23 | 30.70 | 30.86 | 30.36 | 30.65 | 21.53 | qfq | 2,020,701 | 61,919,662 | -0.23% |
| 2025-07-22 | 31.29 | 31.39 | 30.57 | 30.72 | 21.58 | qfq | 3,948,300 | 121,874,914 | -2.20% |
| 2025-07-21 | 31.38 | 31.48 | 31.06 | 31.41 | 22.06 | qfq | 2,541,200 | 79,417,476 | 0.00% |
| 2025-07-18 | 32.01 | 32.18 | 31.07 | 31.41 | 22.06 | qfq | 4,306,900 | 135,304,343 | -2.24% |
| 2025-07-17 | 31.26 | 32.45 | 31.24 | 32.13 | 22.57 | qfq | 3,754,390 | 119,935,275 | 2.68% |
| 2025-07-16 | 31.79 | 31.92 | 31.14 | 31.29 | 21.98 | qfq | 3,484,100 | 109,567,737 | -1.85% |
| 2025-07-15 | 31.53 | 31.95 | 31.31 | 31.88 | 22.39 | qfq | 2,662,899 | 84,191,945 | 0.69% |
| 2025-07-14 | 31.90 | 32.08 | 31.53 | 31.66 | 22.24 | qfq | 2,110,351 | 66,958,293 | -1.00% |
| 2025-07-11 | 31.82 | 32.30 | 31.65 | 31.98 | 22.46 | qfq | 2,202,181 | 70,506,393 | 1.04% |
| 2025-07-10 | 32.08 | 32.39 | 31.51 | 31.65 | 22.23 | qfq | 2,940,857 | 93,565,675 | -1.80% |
| 2025-07-09 | 32.75 | 32.91 | 32.18 | 32.23 | 22.64 | qfq | 2,004,000 | 64,977,837 | -1.59% |
| 2025-07-08 | 33.00 | 33.12 | 32.55 | 32.75 | 23.00 | qfq | 2,775,900 | 91,120,569 | 0.00% |
| 2025-07-07 | 32.00 | 32.79 | 31.56 | 32.75 | 23.00 | qfq | 3,698,401 | 119,484,277 | 2.34% |
| 2025-07-04 | 32.21 | 32.43 | 31.81 | 32.00 | 22.48 | qfq | 2,039,808 | 65,478,514 | -0.62% |
| 2025-07-03 | 32.29 | 32.78 | 32.01 | 32.20 | 22.62 | qfq | 3,658,300 | 118,218,374 | -1.11% |
| 2025-07-02 | 33.30 | 33.79 | 32.40 | 32.56 | 22.87 | qfq | 3,971,300 | 130,718,950 | -3.92% |
| 2025-07-01 | 33.80 | 34.19 | 33.34 | 33.89 | 23.81 | qfq | 3,488,600 | 117,872,383 | -0.79% |
| 2025-06-30 | 34.62 | 34.98 | 33.01 | 34.16 | 23.99 | qfq | 9,250,110 | 311,169,391 | -1.33% |
| 2025-06-27 | 39.23 | 39.23 | 34.07 | 34.62 | 24.32 | qfq | 15,075,655 | 553,511,037 | -2.92% |
| 2025-06-26 | 35.20 | 35.85 | 34.33 | 35.66 | 25.05 | qfq | 4,357,650 | 152,542,587 | 1.42% |
| 2025-06-25 | 34.50 | 36.17 | 34.40 | 35.16 | 24.70 | qfq | 4,094,650 | 144,370,695 | 1.38% |
| 2025-06-24 | 33.38 | 35.28 | 33.19 | 34.68 | 24.36 | qfq | 6,381,722 | 219,662,749 | 4.52% |
| 2025-06-23 | 32.10 | 33.81 | 32.01 | 33.18 | 23.31 | qfq | 3,994,282 | 132,847,865 | 3.11% |
| 2025-06-20 | 32.00 | 32.58 | 31.81 | 32.18 | 22.60 | qfq | 1,960,700 | 63,071,891 | -0.03% |
| 2025-06-19 | 32.05 | 33.10 | 31.83 | 32.19 | 22.61 | qfq | 3,638,152 | 118,273,520 | 0.34% |
| 2025-06-18 | 31.00 | 32.48 | 31.00 | 32.08 | 22.53 | qfq | 4,050,941 | 129,629,087 | -1.44% |
| 2025-06-17 | 33.90 | 33.90 | 32.20 | 32.55 | 22.86 | qfq | 8,423,682 | 274,724,442 | -4.04% |
| 2025-06-16 | 32.00 | 34.38 | 32.00 | 33.92 | 23.83 | qfq | 8,168,984 | 274,801,749 | 7.85% |
| 2025-06-13 | 31.70 | 31.70 | 31.04 | 31.45 | 22.09 | qfq | 2,507,250 | 78,552,892 | -1.35% |
| 2025-06-12 | 31.92 | 32.78 | 31.50 | 31.88 | 22.39 | qfq | 3,767,499 | 121,450,603 | -0.90% |
| 2025-06-11 | 31.59 | 32.25 | 30.73 | 32.17 | 22.60 | qfq | 6,294,891 | 198,673,517 | 5.82% |
| 2025-06-10 | 31.30 | 32.12 | 30.05 | 30.40 | 21.35 | qfq | 4,128,399 | 127,065,102 | -2.88% |
| 2025-06-09 | 30.51 | 31.76 | 30.51 | 31.30 | 21.99 | qfq | 3,494,100 | 109,584,446 | 1.76% |
| 2025-06-06 | 31.19 | 31.30 | 30.26 | 30.76 | 21.61 | qfq | 2,841,200 | 86,905,670 | -1.57% |
| 2025-06-05 | 30.68 | 31.79 | 30.49 | 31.25 | 21.95 | qfq | 2,755,964 | 86,141,197 | 0.97% |
| 2025-06-04 | 30.31 | 31.66 | 30.30 | 30.95 | 21.74 | qfq | 4,742,926 | 147,739,894 | 2.31% |
| 2025-06-03 | 30.00 | 30.87 | 30.00 | 30.25 | 21.25 | qfq | 2,426,000 | 73,717,179 | -2.07% |
| 2025-05-30 | 30.91 | 31.28 | 30.51 | 30.89 | 21.42 | qfq | 1,787,921 | 55,318,733 | -0.64% |
| 2025-05-29 | 31.02 | 32.13 | 30.90 | 31.09 | 21.56 | qfq | 3,772,500 | 117,576,991 | -0.48% |
| 2025-05-28 | 31.06 | 32.28 | 31.06 | 31.24 | 21.67 | qfq | 2,856,755 | 90,472,472 | -0.29% |
| 2025-05-27 | 32.50 | 32.63 | 30.86 | 31.33 | 21.73 | qfq | 6,837,909 | 215,276,819 | -4.25% |
| 2025-05-26 | 33.50 | 33.51 | 32.34 | 32.72 | 22.69 | qfq | 3,199,444 | 104,629,495 | -2.09% |
| 2025-05-23 | 33.31 | 34.10 | 32.65 | 33.42 | 23.18 | qfq | 4,354,200 | 146,667,376 | 1.30% |
| 2025-05-22 | 33.39 | 33.57 | 32.58 | 32.99 | 22.88 | qfq | 3,232,700 | 106,619,153 | -1.52% |
| 2025-05-21 | 34.88 | 35.00 | 33.40 | 33.50 | 23.23 | qfq | 5,269,700 | 179,094,787 | -3.96% |
| 2025-05-20 | 33.61 | 35.28 | 33.23 | 34.88 | 24.19 | qfq | 6,878,469 | 238,096,239 | 3.66% |
| 2025-05-19 | 32.88 | 34.30 | 31.61 | 33.65 | 23.34 | qfq | 6,001,495 | 198,094,008 | 2.94% |
| 2025-05-16 | 31.54 | 33.47 | 31.54 | 32.69 | 22.67 | qfq | 5,583,968 | 182,990,817 | 2.16% |
| 2025-05-15 | 32.88 | 32.95 | 31.16 | 32.00 | 22.19 | qfq | 7,217,294 | 229,672,268 | -2.85% |
| 2025-05-14 | 32.35 | 33.53 | 31.45 | 32.94 | 22.85 | qfq | 8,679,400 | 283,146,925 | 1.82% |
| 2025-05-13 | 32.40 | 33.31 | 31.66 | 32.35 | 22.44 | qfq | 5,072,721 | 165,371,273 | 0.15% |
| 2025-05-12 | 32.94 | 33.16 | 31.80 | 32.30 | 22.40 | qfq | 4,109,652 | 132,572,538 | -0.03% |
| 2025-05-09 | 33.87 | 33.87 | 32.00 | 32.31 | 22.41 | qfq | 4,134,500 | 134,740,613 | -4.83% |
| 2025-05-08 | 32.70 | 34.60 | 32.53 | 33.95 | 23.55 | qfq | 3,480,377 | 117,353,081 | 3.19% |
| 2025-05-07 | 33.73 | 33.85 | 32.44 | 32.90 | 22.82 | qfq | 3,199,400 | 105,553,798 | -0.33% |
| 2025-05-06 | 33.07 | 34.12 | 32.87 | 33.01 | 22.89 | qfq | 4,807,299 | 160,654,973 | -1.17% |
| 2025-04-30 | 31.11 | 33.88 | 31.11 | 33.40 | 23.16 | qfq | 4,582,794 | 150,539,843 | 6.51% |
| 2025-04-29 | 30.51 | 31.96 | 30.47 | 31.36 | 21.75 | qfq | 3,057,000 | 95,613,703 | 2.32% |
| 2025-04-28 | 30.46 | 31.64 | 30.46 | 30.65 | 21.26 | qfq | 2,430,000 | 75,419,875 | -1.79% |
| 2025-04-25 | 31.63 | 31.63 | 30.24 | 31.21 | 21.65 | qfq | 4,740,600 | 147,202,276 | -2.01% |
| 2025-04-24 | 31.51 | 32.36 | 31.13 | 31.85 | 22.09 | qfq | 3,204,500 | 101,937,301 | 0.79% |
| 2025-04-23 | 30.18 | 32.17 | 30.18 | 31.60 | 21.92 | qfq | 4,055,100 | 127,916,311 | 4.88% |
| 2025-04-22 | 29.97 | 31.00 | 29.64 | 30.13 | 20.90 | qfq | 2,740,100 | 83,205,712 | -0.36% |
| 2025-04-21 | 29.25 | 30.32 | 28.66 | 30.24 | 20.97 | qfq | 2,093,999 | 62,076,878 | 3.92% |
| 2025-04-18 | 28.60 | 29.25 | 28.53 | 29.10 | 20.18 | qfq | 1,293,300 | 37,372,184 | 0.94% |
| 2025-04-17 | 28.63 | 29.40 | 28.63 | 28.83 | 20.00 | qfq | 1,378,000 | 39,962,870 | -0.59% |
| 2025-04-16 | 29.69 | 29.90 | 28.51 | 29.00 | 20.11 | qfq | 3,767,964 | 109,743,523 | -3.30% |
| 2025-04-15 | 30.90 | 31.33 | 29.70 | 29.99 | 20.80 | qfq | 4,010,555 | 121,628,316 | -3.35% |
| 2025-04-14 | 30.46 | 32.36 | 30.09 | 31.03 | 21.52 | qfq | 6,860,190 | 213,307,023 | 3.43% |
| 2025-04-11 | 29.27 | 30.49 | 28.44 | 30.00 | 20.81 | qfq | 6,087,482 | 181,329,168 | 2.32% |
| 2025-04-10 | 30.00 | 30.66 | 29.26 | 29.32 | 20.33 | qfq | 8,400,627 | 254,030,761 | 5.20% |
| 2025-04-09 | 26.15 | 28.32 | 24.83 | 27.87 | 19.33 | qfq | 6,687,900 | 181,287,588 | 5.77% |
| 2025-04-08 | 26.00 | 27.10 | 25.64 | 26.35 | 18.28 | qfq | 6,213,000 | 163,918,379 | -0.30% |
| 2025-04-07 | 27.27 | 27.74 | 26.43 | 26.43 | 18.33 | qfq | 5,286,400 | 140,619,088 | -10.01% |
| 2025-04-03 | 30.10 | 30.80 | 29.00 | 29.37 | 20.37 | qfq | 6,369,502 | 188,450,025 | -4.55% |
| 2025-04-02 | 30.90 | 31.18 | 30.00 | 30.77 | 21.34 | qfq | 5,077,800 | 155,408,637 | -1.06% |
| 2025-04-01 | 31.43 | 31.88 | 31.06 | 31.10 | 21.57 | qfq | 3,396,331 | 106,582,025 | -1.05% |
| 2025-03-31 | 32.70 | 32.74 | 31.01 | 31.43 | 21.80 | qfq | 5,470,931 | 172,662,737 | -3.97% |
| 2025-03-28 | 32.30 | 33.05 | 32.11 | 32.73 | 22.70 | qfq | 3,800,200 | 123,918,598 | 1.36% |
| 2025-03-27 | 32.13 | 33.28 | 31.61 | 32.29 | 22.39 | qfq | 3,466,408 | 112,956,299 | 0.00% |
| 2025-03-26 | 32.12 | 32.80 | 32.05 | 32.29 | 22.39 | qfq | 3,105,254 | 100,492,673 | 0.34% |
| 2025-03-25 | 33.86 | 34.25 | 31.76 | 32.18 | 22.32 | qfq | 4,821,408 | 157,281,441 | -4.43% |
| 2025-03-24 | 34.35 | 34.45 | 33.00 | 33.67 | 23.35 | qfq | 4,351,900 | 146,755,371 | -0.68% |
| 2025-03-21 | 36.00 | 36.26 | 33.54 | 33.90 | 23.51 | qfq | 6,419,100 | 221,508,355 | -7.55% |
| 2025-03-20 | 36.35 | 37.69 | 35.63 | 36.67 | 25.43 | qfq | 4,195,700 | 154,109,363 | 0.36% |
| 2025-03-19 | 35.70 | 37.20 | 35.36 | 36.54 | 25.34 | qfq | 5,787,100 | 210,899,977 | 2.12% |
| 2025-03-18 | 35.56 | 36.66 | 35.28 | 35.78 | 24.82 | qfq | 5,182,795 | 186,462,090 | -0.36% |
| 2025-03-17 | 34.23 | 36.35 | 33.17 | 35.91 | 24.91 | qfq | 8,015,200 | 282,905,510 | 5.93% |
| 2025-03-14 | 33.00 | 34.50 | 32.55 | 33.90 | 23.51 | qfq | 6,463,164 | 217,314,623 | 4.31% |
| 2025-03-13 | 35.39 | 35.40 | 31.96 | 32.50 | 22.54 | qfq | 10,929,000 | 361,237,676 | -7.93% |
| 2025-03-12 | 35.78 | 36.17 | 35.20 | 35.30 | 24.48 | qfq | 4,766,285 | 169,444,333 | -1.20% |
| 2025-03-11 | 35.00 | 37.14 | 34.86 | 35.73 | 24.78 | qfq | 7,262,401 | 260,026,169 | -1.92% |
| 2025-03-10 | 39.70 | 39.70 | 35.35 | 36.43 | 25.27 | qfq | 10,575,900 | 387,549,444 | -5.62% |
| 2025-03-07 | 36.94 | 40.65 | 36.07 | 38.60 | 26.77 | qfq | 11,504,618 | 441,040,332 | 4.47% |
| 2025-03-06 | 36.52 | 38.29 | 35.24 | 36.95 | 25.63 | qfq | 9,509,564 | 351,144,236 | 6.00% |
| 2025-03-05 | 31.55 | 34.86 | 31.32 | 34.86 | 24.18 | qfq | 8,790,334 | 293,251,136 | 10.00% |
| 2025-03-04 | 31.00 | 32.81 | 30.74 | 31.69 | 21.98 | qfq | 6,930,994 | 220,410,866 | -1.37% |
| 2025-03-03 | 31.29 | 32.36 | 30.53 | 32.13 | 22.28 | qfq | 11,756,199 | 371,752,958 | 5.31% |
| 2025-02-28 | 33.50 | 33.68 | 30.10 | 30.51 | 21.16 | qfq | 12,749,100 | 396,682,220 | -4.42% |
| 2025-02-27 | 32.64 | 33.92 | 30.83 | 31.92 | 22.14 | qfq | 12,025,306 | 385,200,746 | 1.75% |
| 2025-02-26 | 29.89 | 32.89 | 29.60 | 31.37 | 21.76 | qfq | 16,634,599 | 527,555,229 | 4.92% |
| 2025-02-25 | 30.18 | 31.97 | 29.65 | 29.90 | 20.74 | qfq | 17,010,381 | 521,664,089 | -2.19% |
| 2025-02-24 | 28.00 | 30.57 | 28.00 | 30.57 | 21.20 | qfq | 11,160,119 | 339,282,614 | 10.00% |
| 2025-02-21 | 26.51 | 27.99 | 26.22 | 27.79 | 19.27 | qfq | 3,682,000 | 100,050,961 | 4.08% |
| 2025-02-20 | 26.42 | 27.30 | 26.20 | 26.70 | 18.52 | qfq | 3,388,598 | 91,063,831 | 1.10% |
| 2025-02-19 | 25.70 | 26.57 | 25.48 | 26.41 | 18.32 | qfq | 2,601,000 | 68,015,186 | 3.00% |
| 2025-02-18 | 26.10 | 26.69 | 25.55 | 25.64 | 17.78 | qfq | 2,685,100 | 70,296,072 | -1.61% |
| 2025-02-17 | 26.05 | 26.16 | 25.31 | 26.06 | 18.07 | qfq | 2,742,400 | 70,480,560 | 0.08% |
| 2025-02-14 | 26.35 | 26.76 | 25.66 | 26.04 | 18.06 | qfq | 2,910,200 | 76,188,981 | 0.50% |
| 2025-02-13 | 26.98 | 27.27 | 25.76 | 25.91 | 17.97 | qfq | 2,485,100 | 65,355,304 | -3.93% |
| 2025-02-12 | 26.65 | 27.06 | 26.38 | 26.97 | 18.71 | qfq | 2,176,664 | 58,370,664 | 1.43% |
| 2025-02-11 | 26.80 | 26.99 | 26.42 | 26.59 | 18.44 | qfq | 2,016,700 | 53,849,695 | -1.77% |
| 2025-02-10 | 26.55 | 27.23 | 26.38 | 27.07 | 18.77 | qfq | 3,621,400 | 97,131,221 | 0.82% |
| 2025-02-07 | 27.54 | 27.76 | 26.45 | 26.85 | 18.62 | qfq | 4,939,564 | 133,048,866 | -2.47% |
| 2025-02-06 | 25.90 | 27.66 | 25.68 | 27.53 | 19.09 | qfq | 6,981,318 | 187,951,089 | 6.09% |
| 2025-02-05 | 24.25 | 26.14 | 24.00 | 25.95 | 18.00 | qfq | 6,569,608 | 165,533,318 | 6.83% |
| 2025-01-27 | 24.75 | 24.75 | 24.20 | 24.29 | 16.85 | qfq | 2,277,144 | 55,542,986 | -1.78% |
| 2025-01-24 | 24.87 | 25.00 | 24.20 | 24.73 | 17.15 | qfq | 3,353,600 | 82,433,990 | -0.80% |
| 2025-01-23 | 24.85 | 25.30 | 24.50 | 24.93 | 17.29 | qfq | 4,526,392 | 112,702,707 | 0.48% |
| 2025-01-22 | 25.27 | 25.28 | 24.62 | 24.81 | 17.21 | qfq | 3,472,400 | 86,351,034 | -2.05% |
| 2025-01-21 | 25.49 | 26.00 | 25.02 | 25.33 | 17.57 | qfq | 6,877,300 | 175,481,373 | -0.82% |
| 2025-01-20 | 24.88 | 26.00 | 23.80 | 25.54 | 17.71 | qfq | 13,374,290 | 334,027,613 | 6.77% |
| 2025-01-17 | 24.40 | 24.40 | 23.80 | 23.92 | 16.59 | qfq | 2,149,771 | 51,669,805 | -0.21% |
| 2025-01-16 | 23.76 | 24.10 | 23.56 | 23.97 | 16.62 | qfq | 2,171,766 | 51,802,764 | 0.33% |
| 2025-01-15 | 23.99 | 23.99 | 23.48 | 23.89 | 16.57 | qfq | 2,854,000 | 67,783,161 | -1.53% |
| 2025-01-14 | 22.20 | 24.45 | 21.73 | 24.26 | 16.83 | qfq | 7,678,661 | 180,664,234 | 9.13% |
| 2025-01-13 | 20.93 | 22.23 | 20.84 | 22.23 | 15.42 | qfq | 3,623,759 | 79,162,088 | 4.91% |
| 2025-01-10 | 20.99 | 21.44 | 20.74 | 21.19 | 14.70 | qfq | 1,654,300 | 35,037,547 | 1.24% |
| 2025-01-09 | 21.01 | 21.29 | 20.73 | 20.93 | 14.52 | qfq | 1,449,100 | 30,421,453 | -0.71% |
| 2025-01-08 | 20.80 | 21.24 | 20.31 | 21.08 | 14.62 | qfq | 1,409,400 | 29,171,436 | 1.01% |
| 2025-01-07 | 20.51 | 20.88 | 20.24 | 20.87 | 14.47 | qfq | 1,156,000 | 23,905,361 | 2.45% |
| 2025-01-06 | 20.49 | 21.17 | 19.85 | 20.37 | 14.13 | qfq | 1,543,700 | 31,565,340 | -0.44% |
| 2025-01-03 | 20.70 | 20.97 | 20.25 | 20.46 | 14.19 | qfq | 2,941,151 | 60,246,922 | -1.68% |
| 2025-01-02 | 20.86 | 21.47 | 20.53 | 20.81 | 14.43 | qfq | 2,292,395 | 48,050,596 | -1.14% |
| 2024-12-31 | 21.41 | 21.59 | 20.97 | 21.05 | 14.60 | qfq | 1,084,100 | 22,991,016 | -1.86% |
| 2024-12-30 | 21.58 | 21.94 | 21.07 | 21.45 | 14.88 | qfq | 1,382,394 | 29,854,570 | -0.60% |
| 2024-12-27 | 21.67 | 21.83 | 21.22 | 21.58 | 14.97 | qfq | 1,712,500 | 36,675,403 | 0.37% |
| 2024-12-26 | 21.13 | 21.64 | 21.08 | 21.50 | 14.91 | qfq | 1,479,200 | 31,785,922 | 1.42% |
| 2024-12-25 | 21.76 | 21.76 | 20.90 | 21.20 | 14.70 | qfq | 2,479,900 | 52,581,889 | -2.62% |
| 2024-12-24 | 21.61 | 21.99 | 21.43 | 21.77 | 15.10 | qfq | 1,529,364 | 33,145,019 | 0.74% |
| 2024-12-23 | 22.48 | 22.51 | 21.45 | 21.61 | 14.99 | qfq | 3,014,400 | 65,942,937 | -3.57% |
| 2024-12-20 | 22.25 | 22.60 | 22.02 | 22.41 | 15.54 | qfq | 2,042,100 | 45,698,129 | 1.77% |
| 2024-12-19 | 22.05 | 22.46 | 21.80 | 22.02 | 15.27 | qfq | 2,282,700 | 50,362,042 | -1.61% |
| 2024-12-18 | 21.85 | 22.58 | 21.55 | 22.38 | 15.52 | qfq | 2,503,600 | 55,593,495 | 3.32% |
| 2024-12-17 | 22.14 | 22.30 | 21.50 | 21.66 | 15.02 | qfq | 5,705,529 | 123,870,579 | -1.77% |
| 2024-12-16 | 22.64 | 22.75 | 21.93 | 22.05 | 15.29 | qfq | 4,954,700 | 110,065,438 | -2.04% |
| 2024-12-13 | 22.60 | 22.86 | 22.23 | 22.51 | 15.61 | qfq | 2,444,200 | 55,085,415 | -0.53% |
| 2024-12-12 | 22.16 | 23.05 | 21.88 | 22.63 | 15.70 | qfq | 2,664,600 | 60,237,347 | 1.89% |
| 2024-12-11 | 22.20 | 22.47 | 21.86 | 22.21 | 15.40 | qfq | 2,702,000 | 59,719,352 | -1.07% |
| 2024-12-10 | 22.58 | 22.98 | 22.30 | 22.45 | 15.57 | qfq | 3,896,318 | 88,138,347 | 0.22% |
| 2024-12-09 | 22.50 | 23.32 | 22.30 | 22.40 | 15.54 | qfq | 4,665,200 | 106,652,197 | 0.58% |
| 2024-12-06 | 22.06 | 22.50 | 21.66 | 22.27 | 15.45 | qfq | 2,758,982 | 60,943,848 | 0.18% |
| 2024-12-05 | 22.19 | 22.35 | 21.88 | 22.23 | 15.42 | qfq | 1,920,782 | 42,531,977 | 0.18% |
| 2024-12-04 | 21.71 | 22.49 | 21.25 | 22.19 | 15.39 | qfq | 3,312,000 | 72,940,847 | 2.26% |
| 2024-12-03 | 21.82 | 21.99 | 21.47 | 21.70 | 15.05 | qfq | 1,716,095 | 37,143,584 | -0.96% |
| 2024-12-02 | 21.71 | 22.12 | 21.68 | 21.91 | 15.20 | qfq | 2,576,618 | 56,345,739 | 0.14% |
| 2024-11-29 | 21.62 | 22.21 | 21.52 | 21.88 | 15.17 | qfq | 2,414,800 | 52,659,591 | 0.60% |
| 2024-11-28 | 22.35 | 22.44 | 21.70 | 21.75 | 15.08 | qfq | 3,451,964 | 75,769,259 | -2.90% |
| 2024-11-27 | 21.16 | 22.50 | 21.08 | 22.40 | 15.54 | qfq | 5,248,994 | 115,025,753 | 3.23% |
| 2024-11-26 | 22.99 | 23.00 | 21.51 | 21.70 | 15.05 | qfq | 7,589,486 | 167,396,949 | -2.60% |
| 2024-11-25 | 20.43 | 22.28 | 20.43 | 22.28 | 15.45 | qfq | 7,998,107 | 174,946,430 | 10.02% |
| 2024-11-22 | 20.60 | 20.60 | 19.97 | 20.25 | 14.04 | qfq | 2,518,500 | 50,912,148 | -2.13% |
| 2024-11-21 | 20.59 | 21.38 | 20.25 | 20.69 | 14.35 | qfq | 2,345,200 | 48,809,436 | 1.27% |
| 2024-11-20 | 20.49 | 20.49 | 20.10 | 20.43 | 14.17 | qfq | 1,576,800 | 32,052,669 | -0.68% |
| 2024-11-19 | 20.15 | 20.79 | 20.02 | 20.57 | 14.27 | qfq | 2,369,534 | 48,431,784 | 2.08% |
| 2024-11-18 | 19.86 | 20.69 | 19.41 | 20.15 | 13.98 | qfq | 3,305,200 | 66,276,036 | 0.80% |
| 2024-11-15 | 20.57 | 20.76 | 19.88 | 19.99 | 13.86 | qfq | 3,334,845 | 67,282,437 | -3.76% |
| 2024-11-14 | 21.64 | 22.08 | 20.68 | 20.77 | 14.41 | qfq | 5,106,804 | 108,263,298 | -4.06% |
| 2024-11-13 | 20.34 | 21.66 | 20.34 | 21.65 | 15.02 | qfq | 7,302,540 | 155,196,103 | 5.76% |
| 2024-11-12 | 19.68 | 21.43 | 19.61 | 20.47 | 14.20 | qfq | 6,879,983 | 141,061,558 | 3.96% |
| 2024-11-11 | 19.10 | 19.99 | 19.10 | 19.69 | 13.66 | qfq | 3,394,412 | 66,400,210 | 1.97% |
| 2024-11-08 | 19.75 | 19.84 | 19.15 | 19.31 | 13.39 | qfq | 2,873,611 | 55,886,595 | -0.77% |
| 2024-11-07 | 19.70 | 19.79 | 19.26 | 19.46 | 13.50 | qfq | 3,680,801 | 71,810,783 | 1.78% |
| 2024-11-06 | 18.93 | 19.42 | 18.68 | 19.12 | 13.26 | qfq | 4,115,400 | 78,277,949 | 1.00% |
| 2024-11-05 | 18.28 | 18.96 | 18.13 | 18.93 | 12.99 | qfq | 2,979,200 | 55,467,930 | 3.50% |
| 2024-11-04 | 17.90 | 18.41 | 17.90 | 18.29 | 12.55 | qfq | 2,132,448 | 38,934,513 | 2.93% |
| 2024-11-01 | 18.30 | 18.35 | 17.70 | 17.77 | 12.19 | qfq | 2,579,500 | 46,270,068 | -3.21% |
| 2024-10-31 | 18.59 | 18.60 | 18.31 | 18.36 | 12.60 | qfq | 2,003,168 | 36,947,364 | -0.81% |
| 2024-10-30 | 18.58 | 18.95 | 18.28 | 18.51 | 12.70 | qfq | 2,756,849 | 51,295,110 | 0.82% |
| 2024-10-29 | 18.77 | 18.82 | 18.27 | 18.36 | 12.60 | qfq | 1,675,700 | 30,990,811 | -1.66% |
| 2024-10-28 | 18.51 | 18.67 | 18.20 | 18.67 | 12.81 | qfq | 1,803,456 | 33,288,040 | 0.92% |
| 2024-10-25 | 18.44 | 18.51 | 18.11 | 18.50 | 12.70 | qfq | 1,810,432 | 33,202,779 | 1.43% |
| 2024-10-24 | 18.19 | 18.40 | 17.96 | 18.24 | 12.52 | qfq | 1,366,132 | 24,841,250 | 0.33% |
| 2024-10-23 | 18.20 | 18.47 | 17.92 | 18.18 | 12.48 | qfq | 1,915,600 | 34,873,880 | 0.28% |
| 2024-10-22 | 17.84 | 18.28 | 17.75 | 18.13 | 12.44 | qfq | 1,903,600 | 34,269,805 | 1.57% |
| 2024-10-21 | 18.28 | 18.32 | 17.76 | 17.85 | 12.25 | qfq | 2,928,147 | 52,666,142 | -1.82% |
| 2024-10-18 | 17.45 | 18.55 | 17.45 | 18.18 | 12.48 | qfq | 1,918,847 | 34,733,857 | 3.30% |
| 2024-10-17 | 17.64 | 18.04 | 17.55 | 17.60 | 12.08 | qfq | 1,559,300 | 27,717,287 | -0.23% |
| 2024-10-16 | 17.62 | 17.79 | 17.43 | 17.64 | 12.11 | qfq | 1,388,295 | 24,456,787 | -0.84% |
| 2024-10-15 | 18.26 | 18.39 | 17.78 | 17.79 | 12.21 | qfq | 1,656,700 | 29,893,101 | -2.73% |
| 2024-10-14 | 17.85 | 18.30 | 17.55 | 18.29 | 12.55 | qfq | 1,732,295 | 31,138,824 | 2.64% |
| 2024-10-11 | 18.84 | 18.85 | 17.71 | 17.82 | 12.23 | qfq | 2,683,287 | 48,629,857 | -5.56% |
| 2024-10-10 | 18.40 | 19.53 | 18.40 | 18.87 | 12.95 | qfq | 3,379,864 | 64,554,898 | 3.06% |
| 2024-10-09 | 19.55 | 20.13 | 18.31 | 18.31 | 12.56 | qfq | 3,956,264 | 75,289,967 | -9.09% |
| 2024-10-08 | 21.21 | 21.24 | 19.16 | 20.14 | 13.82 | qfq | 4,894,187 | 99,410,636 | 4.30% |
| 2024-09-30 | 18.30 | 19.40 | 18.30 | 19.31 | 13.25 | qfq | 4,448,700 | 84,251,800 | 9.03% |
| 2024-09-27 | 17.47 | 17.83 | 17.10 | 17.71 | 12.15 | qfq | 1,168,300 | 20,349,865 | 4.18% |
| 2024-09-26 | 16.77 | 17.04 | 16.65 | 17.00 | 11.67 | qfq | 1,456,300 | 24,568,592 | 1.37% |
| 2024-09-25 | 16.91 | 17.28 | 16.70 | 16.77 | 11.51 | qfq | 1,485,500 | 25,301,097 | -0.65% |
| 2024-09-24 | 16.45 | 16.95 | 16.36 | 16.88 | 11.58 | qfq | 1,261,300 | 21,107,617 | 2.61% |
| 2024-09-23 | 16.51 | 16.51 | 16.04 | 16.45 | 11.29 | qfq | 916,900 | 15,015,114 | 0.30% |
| 2024-09-20 | 15.94 | 16.65 | 15.94 | 16.40 | 11.25 | qfq | 1,613,300 | 26,398,623 | 2.18% |
| 2024-09-19 | 15.56 | 16.31 | 15.45 | 16.05 | 11.01 | qfq | 956,900 | 15,236,935 | 3.55% |
| 2024-09-18 | 15.29 | 15.58 | 15.21 | 15.50 | 10.64 | qfq | 493,400 | 7,590,861 | 1.11% |
| 2024-09-13 | 15.49 | 15.54 | 15.27 | 15.33 | 10.52 | qfq | 878,900 | 13,484,575 | -1.03% |
| 2024-09-12 | 15.80 | 15.94 | 15.48 | 15.49 | 10.63 | qfq | 818,821 | 12,783,023 | -1.40% |
| 2024-09-11 | 15.86 | 15.95 | 15.65 | 15.71 | 10.78 | qfq | 694,500 | 10,961,412 | -1.26% |
| 2024-09-10 | 15.79 | 15.95 | 15.62 | 15.91 | 10.92 | qfq | 734,800 | 11,587,238 | 0.06% |
| 2024-09-09 | 15.96 | 15.98 | 15.76 | 15.90 | 10.91 | qfq | 753,500 | 11,958,203 | -0.31% |
| 2024-09-06 | 16.24 | 16.42 | 15.93 | 15.95 | 10.95 | qfq | 838,100 | 13,522,038 | -2.51% |
| 2024-09-05 | 16.08 | 16.43 | 16.08 | 16.36 | 11.23 | qfq | 1,256,800 | 20,484,948 | 1.74% |
| 2024-09-04 | 15.89 | 16.56 | 15.75 | 16.08 | 11.03 | qfq | 2,914,245 | 47,248,281 | 2.10% |
| 2024-09-03 | 15.58 | 15.80 | 15.44 | 15.75 | 10.81 | qfq | 1,250,700 | 19,532,900 | 1.09% |
| 2024-09-02 | 15.79 | 16.09 | 15.50 | 15.58 | 10.69 | qfq | 1,216,400 | 19,188,470 | -2.26% |
| 2024-08-30 | 15.67 | 16.16 | 15.48 | 15.94 | 10.94 | qfq | 1,442,800 | 22,974,169 | 1.66% |
| 2024-08-29 | 15.22 | 15.72 | 15.22 | 15.68 | 10.76 | qfq | 1,283,547 | 19,935,975 | 2.02% |
| 2024-08-28 | 15.34 | 15.74 | 15.07 | 15.37 | 10.55 | qfq | 986,300 | 15,189,791 | 0.00% |
| 2024-08-27 | 15.47 | 15.47 | 15.27 | 15.37 | 10.55 | qfq | 426,800 | 6,544,485 | -0.19% |
| 2024-08-26 | 15.30 | 15.50 | 15.12 | 15.40 | 10.57 | qfq | 600,000 | 9,226,990 | 0.92% |
| 2024-08-23 | 15.10 | 15.38 | 14.99 | 15.26 | 10.47 | qfq | 630,094 | 9,599,441 | 0.53% |
| 2024-08-22 | 15.21 | 15.38 | 15.12 | 15.18 | 10.42 | qfq | 629,894 | 9,597,424 | -0.65% |
| 2024-08-21 | 15.23 | 15.46 | 15.20 | 15.28 | 10.49 | qfq | 720,794 | 11,064,814 | -0.20% |
| 2024-08-20 | 15.51 | 15.63 | 15.20 | 15.31 | 10.51 | qfq | 880,200 | 13,482,609 | -1.73% |
| 2024-08-19 | 15.74 | 15.91 | 15.54 | 15.58 | 10.69 | qfq | 770,700 | 12,111,216 | -1.45% |
| 2024-08-16 | 15.85 | 16.06 | 15.79 | 15.81 | 10.85 | qfq | 1,310,240 | 20,815,110 | -0.06% |
| 2024-08-15 | 15.59 | 15.90 | 15.41 | 15.82 | 10.86 | qfq | 1,295,940 | 20,347,767 | 1.74% |
| 2024-08-14 | 15.80 | 15.83 | 15.54 | 15.55 | 10.67 | qfq | 673,500 | 10,532,253 | -1.27% |
| 2024-08-13 | 15.64 | 15.82 | 15.52 | 15.75 | 10.81 | qfq | 605,300 | 9,484,010 | -0.13% |
| 2024-08-12 | 15.63 | 15.84 | 15.44 | 15.77 | 10.82 | qfq | 842,900 | 13,194,649 | 0.25% |
| 2024-08-09 | 15.91 | 16.04 | 15.69 | 15.73 | 10.79 | qfq | 759,200 | 12,009,682 | -0.57% |
| 2024-08-08 | 15.86 | 16.03 | 15.60 | 15.82 | 10.86 | qfq | 997,800 | 15,783,376 | -0.69% |
| 2024-08-07 | 16.10 | 16.17 | 15.90 | 15.93 | 10.93 | qfq | 849,700 | 13,607,945 | -1.12% |
| 2024-08-06 | 16.12 | 16.34 | 15.80 | 16.11 | 11.06 | qfq | 1,420,696 | 22,755,802 | 0.75% |
| 2024-08-05 | 16.37 | 16.44 | 15.97 | 15.99 | 10.97 | qfq | 1,697,397 | 27,415,145 | -2.44% |
| 2024-08-02 | 16.81 | 16.81 | 16.34 | 16.39 | 11.25 | qfq | 1,530,600 | 25,251,685 | -2.73% |
| 2024-08-01 | 17.20 | 17.20 | 16.81 | 16.85 | 11.56 | qfq | 928,805 | 15,735,363 | -1.46% |
| 2024-07-31 | 16.26 | 17.13 | 16.26 | 17.10 | 11.73 | qfq | 1,229,100 | 20,759,148 | 4.46% |
| 2024-07-30 | 16.43 | 16.48 | 16.08 | 16.37 | 11.23 | qfq | 1,282,500 | 20,920,608 | -0.79% |
| 2024-07-29 | 16.61 | 16.66 | 16.40 | 16.50 | 11.32 | qfq | 848,100 | 14,002,788 | -0.48% |
| 2024-07-26 | 16.29 | 16.68 | 16.13 | 16.58 | 11.38 | qfq | 859,400 | 14,244,219 | 1.66% |
| 2024-07-25 | 16.15 | 16.47 | 15.90 | 16.31 | 11.19 | qfq | 1,698,300 | 27,405,040 | -0.12% |
| 2024-07-24 | 16.52 | 16.77 | 16.21 | 16.33 | 11.21 | qfq | 1,456,400 | 23,828,631 | -2.22% |
| 2024-07-23 | 17.25 | 17.25 | 16.66 | 16.70 | 11.46 | qfq | 1,498,200 | 25,348,589 | -2.40% |
| 2024-07-22 | 17.02 | 17.33 | 16.91 | 17.11 | 11.74 | qfq | 1,059,096 | 18,134,584 | -0.29% |
| 2024-07-19 | 17.29 | 17.41 | 16.66 | 17.16 | 11.78 | qfq | 1,156,300 | 19,814,081 | 1.48% |
| 2024-07-18 | 17.17 | 17.17 | 16.57 | 16.91 | 11.60 | qfq | 1,130,300 | 19,008,180 | -1.51% |
| 2024-07-17 | 17.45 | 17.45 | 17.05 | 17.17 | 11.78 | qfq | 948,921 | 16,322,280 | -2.00% |
| 2024-07-16 | 17.64 | 17.77 | 17.40 | 17.52 | 12.02 | qfq | 1,047,300 | 18,348,066 | -0.45% |
| 2024-07-15 | 17.88 | 18.12 | 17.50 | 17.60 | 12.08 | qfq | 1,120,196 | 19,806,244 | -2.22% |
| 2024-07-12 | 17.84 | 18.17 | 17.81 | 18.00 | 12.35 | qfq | 1,576,500 | 28,347,933 | 0.00% |
| 2024-07-11 | 17.40 | 18.01 | 17.30 | 18.00 | 12.35 | qfq | 2,733,900 | 48,474,408 | 5.45% |
| 2024-07-10 | 18.10 | 18.34 | 16.90 | 17.07 | 11.71 | qfq | 3,544,804 | 62,025,982 | -6.16% |
| 2024-07-09 | 17.01 | 18.35 | 16.80 | 18.19 | 12.48 | qfq | 2,181,168 | 38,405,676 | 7.00% |
| 2024-07-08 | 17.39 | 17.46 | 16.98 | 17.00 | 11.67 | qfq | 928,800 | 15,872,342 | -2.63% |
| 2024-07-05 | 17.01 | 17.50 | 16.70 | 17.46 | 11.98 | qfq | 1,901,400 | 32,540,184 | 2.65% |
| 2024-07-04 | 17.17 | 17.46 | 16.96 | 17.01 | 11.67 | qfq | 1,301,500 | 22,360,969 | -1.22% |
| 2024-07-03 | 17.61 | 17.79 | 17.20 | 17.22 | 11.82 | qfq | 997,127 | 17,336,014 | -1.82% |
| 2024-07-02 | 17.89 | 18.08 | 17.48 | 17.54 | 12.04 | qfq | 1,415,800 | 25,173,903 | -1.74% |
| 2024-07-01 | 17.64 | 17.92 | 17.31 | 17.85 | 12.25 | qfq | 1,421,400 | 24,999,300 | 0.85% |
| 2024-06-28 | 17.52 | 17.95 | 17.30 | 17.70 | 12.15 | qfq | 1,386,000 | 24,672,192 | 0.74% |
| 2024-06-27 | 18.90 | 18.90 | 17.55 | 17.57 | 12.06 | qfq | 2,033,800 | 36,387,175 | -4.15% |
| 2024-06-26 | 18.20 | 18.52 | 17.95 | 18.33 | 12.58 | qfq | 1,641,600 | 29,870,315 | -0.16% |
| 2024-06-25 | 17.65 | 18.99 | 17.60 | 18.36 | 12.60 | qfq | 2,456,164 | 45,225,307 | 4.20% |
| 2024-06-24 | 18.40 | 18.60 | 17.57 | 17.62 | 12.09 | qfq | 1,165,900 | 20,917,270 | -4.29% |
| 2024-06-21 | 18.01 | 18.62 | 17.94 | 18.41 | 12.63 | qfq | 897,100 | 16,498,436 | 0.99% |
| 2024-06-20 | 18.60 | 18.84 | 18.20 | 18.23 | 12.51 | qfq | 1,388,500 | 25,597,521 | -3.03% |
| 2024-06-19 | 19.20 | 19.53 | 18.74 | 18.80 | 12.90 | qfq | 1,258,800 | 24,104,601 | -4.08% |
| 2024-06-18 | 19.30 | 19.90 | 19.19 | 19.60 | 13.19 | qfq | 1,740,271 | 34,091,517 | -0.20% |
| 2024-06-17 | 19.24 | 19.65 | 19.03 | 19.64 | 13.22 | qfq | 1,631,627 | 31,748,920 | 2.08% |
| 2024-06-14 | 18.96 | 19.49 | 18.50 | 19.24 | 12.95 | qfq | 1,917,027 | 36,591,628 | 2.12% |
| 2024-06-13 | 18.68 | 18.96 | 18.38 | 18.84 | 12.68 | qfq | 1,829,800 | 34,051,914 | 0.59% |
| 2024-06-12 | 18.62 | 19.00 | 18.59 | 18.73 | 12.60 | qfq | 1,107,200 | 20,875,177 | -0.16% |
| 2024-06-11 | 18.56 | 18.85 | 18.30 | 18.76 | 12.62 | qfq | 845,164 | 15,687,554 | -0.11% |
| 2024-06-07 | 18.36 | 18.92 | 18.36 | 18.78 | 12.64 | qfq | 1,353,100 | 25,319,531 | 2.29% |
| 2024-06-06 | 19.10 | 19.27 | 18.19 | 18.36 | 12.35 | qfq | 2,651,300 | 49,188,916 | -2.96% |
| 2024-06-05 | 19.10 | 19.28 | 18.90 | 18.92 | 12.73 | qfq | 1,200,217 | 22,821,498 | -0.99% |
| 2024-06-04 | 19.35 | 19.45 | 18.92 | 19.11 | 12.86 | qfq | 1,630,500 | 31,135,150 | -1.75% |
| 2024-06-03 | 19.70 | 19.96 | 19.27 | 19.45 | 13.09 | qfq | 1,925,600 | 37,650,243 | -1.57% |
| 2024-05-31 | 19.47 | 20.08 | 19.38 | 19.76 | 13.30 | qfq | 1,745,300 | 34,437,908 | 1.96% |
| 2024-05-30 | 19.45 | 19.85 | 19.30 | 19.38 | 13.04 | qfq | 1,988,000 | 38,855,991 | -0.97% |
| 2024-05-29 | 19.08 | 19.70 | 19.07 | 19.57 | 13.17 | qfq | 1,419,300 | 27,496,507 | 2.19% |
| 2024-05-28 | 19.45 | 19.47 | 19.11 | 19.15 | 12.89 | qfq | 1,092,200 | 21,052,265 | -2.30% |
| 2024-05-27 | 19.22 | 19.60 | 18.74 | 19.60 | 13.19 | qfq | 1,497,600 | 28,891,005 | 1.98% |
| 2024-05-24 | 19.32 | 19.41 | 19.10 | 19.22 | 12.93 | qfq | 1,136,600 | 21,872,596 | -0.52% |
| 2024-05-23 | 19.70 | 19.74 | 19.26 | 19.32 | 13.00 | qfq | 1,706,383 | 33,260,201 | -1.63% |
| 2024-05-22 | 19.71 | 20.00 | 19.53 | 19.64 | 13.22 | qfq | 1,549,500 | 30,474,207 | -1.31% |
| 2024-05-21 | 20.00 | 20.08 | 19.68 | 19.90 | 13.39 | qfq | 1,808,800 | 35,856,790 | -0.80% |
| 2024-05-20 | 20.25 | 20.63 | 19.81 | 20.06 | 13.50 | qfq | 2,666,100 | 53,740,721 | -0.84% |
| 2024-05-17 | 20.29 | 20.48 | 20.06 | 20.23 | 13.61 | qfq | 1,155,900 | 23,401,607 | 0.10% |
| 2024-05-16 | 20.20 | 20.50 | 20.08 | 20.21 | 13.60 | qfq | 1,234,700 | 24,964,068 | -0.05% |
| 2024-05-15 | 20.48 | 20.98 | 20.21 | 20.22 | 13.61 | qfq | 1,389,000 | 28,545,909 | -1.99% |
| 2024-05-14 | 20.37 | 20.70 | 20.29 | 20.63 | 13.88 | qfq | 1,373,400 | 28,214,940 | 1.73% |
| 2024-05-13 | 20.80 | 20.80 | 20.12 | 20.28 | 13.65 | qfq | 3,525,000 | 71,915,781 | -3.11% |
| 2024-05-10 | 21.85 | 21.89 | 20.80 | 20.93 | 14.08 | qfq | 3,344,878 | 70,906,719 | -4.17% |
| 2024-05-09 | 21.73 | 22.47 | 21.73 | 21.84 | 14.70 | qfq | 2,198,300 | 48,279,658 | -0.41% |
| 2024-05-08 | 22.59 | 22.71 | 21.88 | 21.93 | 14.76 | qfq | 2,421,800 | 53,478,846 | -2.71% |
| 2024-05-07 | 21.69 | 22.59 | 21.48 | 22.54 | 15.17 | qfq | 4,365,590 | 97,021,044 | 3.44% |
| 2024-05-06 | 21.20 | 21.85 | 21.20 | 21.79 | 14.66 | qfq | 3,966,400 | 85,651,715 | 3.52% |
| 2024-04-30 | 21.55 | 21.80 | 20.90 | 21.05 | 14.17 | qfq | 3,274,600 | 69,670,104 | -1.17% |
| 2024-04-29 | 21.41 | 21.66 | 21.12 | 21.30 | 14.33 | qfq | 3,628,100 | 77,373,461 | -0.28% |
| 2024-04-26 | 20.70 | 21.41 | 20.70 | 21.36 | 14.37 | qfq | 2,494,400 | 52,951,012 | 2.50% |
| 2024-04-25 | 21.04 | 21.35 | 20.76 | 20.84 | 14.02 | qfq | 2,003,100 | 42,120,856 | -1.65% |
| 2024-04-24 | 20.70 | 21.20 | 20.61 | 21.19 | 14.26 | qfq | 2,542,600 | 53,158,850 | 2.22% |
| 2024-04-23 | 20.47 | 21.12 | 20.21 | 20.73 | 13.95 | qfq | 2,834,419 | 58,651,460 | 1.87% |
| 2024-04-22 | 20.04 | 20.79 | 19.30 | 20.35 | 13.69 | qfq | 3,655,751 | 73,603,032 | 1.85% |
| 2024-04-19 | 20.68 | 20.89 | 19.89 | 19.98 | 13.44 | qfq | 3,715,700 | 74,982,391 | -3.24% |
| 2024-04-18 | 20.83 | 21.25 | 20.44 | 20.65 | 13.90 | qfq | 4,154,900 | 86,693,189 | -2.13% |
| 2024-04-17 | 20.50 | 21.23 | 20.39 | 21.10 | 14.20 | qfq | 7,188,200 | 150,321,234 | 9.33% |
| 2024-04-16 | 20.81 | 21.12 | 19.08 | 19.30 | 12.99 | qfq | 7,819,921 | 153,572,602 | -8.66% |
| 2024-04-15 | 21.88 | 22.14 | 20.71 | 21.13 | 14.22 | qfq | 4,279,351 | 91,057,077 | -3.52% |
| 2024-04-12 | 22.01 | 22.48 | 21.88 | 21.90 | 14.74 | qfq | 2,735,419 | 60,422,007 | -0.50% |
| 2024-04-11 | 22.59 | 22.80 | 22.00 | 22.01 | 14.81 | qfq | 3,105,100 | 69,467,295 | -3.13% |
| 2024-04-10 | 23.05 | 23.07 | 22.25 | 22.72 | 15.29 | qfq | 3,262,100 | 73,793,924 | -1.22% |
| 2024-04-09 | 22.36 | 23.04 | 22.22 | 23.00 | 15.48 | qfq | 4,132,300 | 93,508,832 | 1.32% |
| 2024-04-08 | 22.28 | 23.49 | 22.20 | 22.70 | 15.28 | qfq | 6,884,368 | 158,168,266 | 0.89% |
| 2024-04-03 | 23.00 | 23.00 | 21.60 | 22.50 | 15.14 | qfq | 6,558,924 | 146,200,285 | -3.23% |
| 2024-04-02 | 24.49 | 24.92 | 23.10 | 23.25 | 15.65 | qfq | 10,166,511 | 241,119,077 | -5.18% |
| 2024-04-01 | 24.00 | 25.18 | 23.00 | 24.52 | 16.50 | qfq | 17,930,004 | 429,392,819 | 1.78% |
| 2024-03-29 | 24.09 | 24.09 | 23.39 | 24.09 | 16.21 | qfq | 13,280,203 | 319,076,747 | 10.00% |
| 2024-03-28 | 21.72 | 22.53 | 21.58 | 21.90 | 14.74 | qfq | 3,416,046 | 75,613,730 | 0.78% |
| 2024-03-27 | 23.12 | 23.32 | 21.56 | 21.73 | 14.62 | qfq | 4,518,860 | 100,447,387 | -6.82% |
| 2024-03-26 | 22.20 | 23.73 | 22.20 | 23.32 | 15.69 | qfq | 6,915,224 | 159,806,844 | 5.09% |
| 2024-03-25 | 21.34 | 22.70 | 21.11 | 22.19 | 14.93 | qfq | 3,378,500 | 74,841,226 | 3.26% |
| 2024-03-22 | 21.91 | 22.00 | 21.10 | 21.49 | 14.46 | qfq | 2,026,420 | 43,463,929 | -2.27% |
| 2024-03-21 | 22.41 | 22.50 | 21.75 | 21.99 | 14.80 | qfq | 2,384,100 | 52,487,462 | -2.01% |
| 2024-03-20 | 22.50 | 22.59 | 22.08 | 22.44 | 15.10 | qfq | 1,470,464 | 32,796,305 | -0.27% |
| 2024-03-19 | 22.46 | 22.74 | 22.22 | 22.50 | 15.14 | qfq | 2,249,200 | 50,403,533 | -0.49% |
| 2024-03-18 | 21.75 | 22.88 | 21.75 | 22.61 | 15.21 | qfq | 3,781,271 | 84,977,895 | 3.62% |
| 2024-03-15 | 21.30 | 22.11 | 21.20 | 21.82 | 14.68 | qfq | 2,676,500 | 57,977,823 | 1.54% |
| 2024-03-14 | 21.96 | 22.20 | 21.12 | 21.49 | 14.46 | qfq | 2,812,200 | 60,332,097 | -2.36% |
| 2024-03-13 | 20.69 | 22.50 | 20.69 | 22.01 | 14.81 | qfq | 6,787,310 | 147,866,797 | 6.33% |
| 2024-03-12 | 19.97 | 20.75 | 19.93 | 20.70 | 13.93 | qfq | 3,681,164 | 75,202,088 | 5.13% |
| 2024-03-11 | 19.12 | 19.76 | 19.11 | 19.69 | 13.25 | qfq | 1,263,000 | 24,702,870 | 2.23% |
| 2024-03-08 | 19.14 | 19.38 | 19.01 | 19.26 | 12.96 | qfq | 1,113,120 | 21,349,631 | 0.05% |
| 2024-03-07 | 19.22 | 19.85 | 19.08 | 19.25 | 12.95 | qfq | 1,706,400 | 33,266,963 | -0.05% |
| 2024-03-06 | 19.41 | 19.41 | 18.95 | 19.26 | 12.96 | qfq | 2,178,900 | 41,715,250 | 0.31% |
| 2024-03-05 | 19.45 | 19.71 | 19.20 | 19.20 | 12.92 | qfq | 2,268,400 | 44,123,420 | -2.04% |
| 2024-03-04 | 19.79 | 19.90 | 19.21 | 19.60 | 13.19 | qfq | 2,334,473 | 45,394,122 | -0.36% |
| 2024-03-01 | 19.71 | 19.95 | 19.40 | 19.67 | 13.24 | qfq | 2,148,800 | 42,235,933 | -0.15% |
| 2024-02-29 | 18.92 | 19.90 | 18.92 | 19.70 | 13.26 | qfq | 2,777,300 | 53,837,779 | 3.58% |
| 2024-02-28 | 20.70 | 20.95 | 19.02 | 19.02 | 12.80 | qfq | 3,266,300 | 65,516,403 | -8.12% |
| 2024-02-27 | 19.82 | 20.74 | 19.58 | 20.70 | 13.93 | qfq | 2,649,962 | 54,187,927 | 4.76% |
| 2024-02-26 | 19.80 | 20.20 | 19.37 | 19.76 | 13.30 | qfq | 2,481,500 | 49,186,078 | 1.80% |
| 2024-02-23 | 18.69 | 19.50 | 18.61 | 19.41 | 13.06 | qfq | 2,699,050 | 51,550,124 | 3.46% |
| 2024-02-22 | 18.70 | 19.05 | 18.51 | 18.76 | 12.62 | qfq | 2,182,474 | 40,760,112 | -0.11% |
| 2024-02-21 | 18.00 | 19.45 | 17.80 | 18.78 | 12.64 | qfq | 2,957,791 | 55,430,901 | 3.93% |
| 2024-02-20 | 18.92 | 18.92 | 17.90 | 18.07 | 12.16 | qfq | 3,251,465 | 59,009,590 | -3.88% |
| 2024-02-19 | 19.07 | 19.61 | 18.50 | 18.80 | 12.65 | qfq | 4,351,198 | 82,435,511 | 1.62% |
| 2024-02-08 | 16.82 | 18.50 | 15.19 | 18.50 | 12.45 | qfq | 5,185,866 | 90,051,042 | 9.99% |
| 2024-02-07 | 16.54 | 17.35 | 16.10 | 16.82 | 11.32 | qfq | 5,760,452 | 96,711,280 | 3.00% |
| 2024-02-06 | 15.56 | 17.19 | 14.46 | 16.33 | 10.99 | qfq | 4,422,200 | 69,471,505 | 2.70% |
| 2024-02-05 | 17.56 | 17.56 | 15.40 | 15.90 | 10.70 | qfq | 4,256,371 | 68,770,772 | -7.02% |
| 2024-02-02 | 18.56 | 18.80 | 16.70 | 17.10 | 11.51 | qfq | 4,066,348 | 70,727,625 | -7.87% |
| 2024-02-01 | 18.63 | 18.86 | 17.93 | 18.56 | 12.49 | qfq | 3,555,912 | 65,621,687 | -1.49% |
| 2024-01-31 | 19.62 | 19.93 | 18.65 | 18.84 | 12.68 | qfq | 2,674,648 | 50,995,102 | -3.29% |
| 2024-01-30 | 20.45 | 20.58 | 19.38 | 19.48 | 13.11 | qfq | 3,516,278 | 69,635,094 | -5.39% |
| 2024-01-29 | 21.30 | 21.88 | 20.36 | 20.59 | 13.86 | qfq | 2,774,568 | 57,615,308 | -4.32% |
| 2024-01-26 | 22.40 | 22.50 | 21.38 | 21.52 | 14.48 | qfq | 3,079,139 | 66,842,527 | -4.01% |
| 2024-01-25 | 21.72 | 22.47 | 21.65 | 22.42 | 15.09 | qfq | 3,022,904 | 66,967,883 | 2.47% |
| 2024-01-24 | 21.41 | 22.53 | 21.21 | 21.88 | 14.72 | qfq | 3,806,669 | 83,258,904 | 2.48% |
| 2024-01-23 | 20.87 | 21.52 | 20.53 | 21.35 | 14.37 | qfq | 3,355,652 | 70,956,092 | 2.30% |
| 2024-01-22 | 21.37 | 22.62 | 20.80 | 20.87 | 14.04 | qfq | 4,214,466 | 90,917,489 | -2.70% |
| 2024-01-19 | 20.64 | 22.00 | 20.24 | 21.45 | 14.43 | qfq | 5,412,751 | 115,715,017 | 3.77% |
| 2024-01-18 | 23.33 | 23.33 | 20.66 | 20.67 | 13.91 | qfq | 7,625,209 | 160,481,557 | -9.93% |
| 2024-01-17 | 23.00 | 23.11 | 22.63 | 22.95 | 15.44 | qfq | 1,888,905 | 43,290,242 | 0.31% |
| 2024-01-16 | 23.11 | 23.35 | 22.55 | 22.88 | 15.40 | qfq | 2,098,944 | 48,048,020 | -1.00% |
| 2024-01-15 | 23.76 | 24.00 | 23.06 | 23.11 | 15.55 | qfq | 3,170,000 | 74,505,568 | -3.06% |
| 2024-01-12 | 24.22 | 24.39 | 23.80 | 23.84 | 16.04 | qfq | 3,220,678 | 77,619,579 | -1.49% |
| 2024-01-11 | 22.91 | 24.55 | 22.81 | 24.20 | 16.28 | qfq | 5,197,459 | 124,272,733 | 5.40% |
| 2024-01-10 | 22.81 | 23.00 | 22.32 | 22.96 | 15.45 | qfq | 2,053,595 | 46,697,105 | 0.92% |
| 2024-01-09 | 22.76 | 23.15 | 22.34 | 22.75 | 15.31 | qfq | 2,157,589 | 49,135,139 | -0.22% |
| 2024-01-08 | 23.01 | 23.83 | 22.73 | 22.80 | 15.34 | qfq | 3,102,205 | 72,039,640 | -0.87% |
| 2024-01-05 | 23.26 | 23.89 | 22.77 | 23.00 | 15.48 | qfq | 3,294,663 | 76,490,999 | -1.08% |
| 2024-01-04 | 23.56 | 24.15 | 23.15 | 23.25 | 15.65 | qfq | 3,087,700 | 72,872,482 | -1.32% |
| 2024-01-03 | 23.79 | 23.79 | 23.05 | 23.56 | 15.85 | qfq | 4,517,816 | 105,712,193 | -1.63% |
| 2024-01-02 | 23.40 | 24.67 | 23.16 | 23.95 | 16.12 | qfq | 6,376,599 | 153,143,869 | 4.04% |
| 2023-12-29 | 22.77 | 23.11 | 22.53 | 23.02 | 15.49 | qfq | 4,055,393 | 92,759,230 | 0.88% |
| 2023-12-28 | 23.60 | 23.60 | 22.61 | 22.82 | 15.36 | qfq | 6,051,789 | 138,490,537 | -3.06% |
| 2023-12-27 | 22.69 | 23.79 | 22.40 | 23.54 | 15.84 | qfq | 7,264,124 | 167,830,254 | 2.13% |
| 2023-12-26 | 22.06 | 23.44 | 21.66 | 23.05 | 15.51 | qfq | 9,001,702 | 203,272,320 | 4.54% |
| 2023-12-25 | 21.66 | 22.54 | 21.53 | 22.05 | 14.84 | qfq | 3,512,939 | 77,863,275 | 1.47% |
| 2023-12-22 | 22.42 | 22.50 | 21.36 | 21.73 | 14.62 | qfq | 4,517,799 | 98,855,954 | -2.95% |
| 2023-12-21 | 22.01 | 22.78 | 21.85 | 22.39 | 15.07 | qfq | 5,189,390 | 115,921,189 | 1.91% |
| 2023-12-20 | 22.07 | 22.69 | 21.88 | 21.97 | 14.78 | qfq | 3,691,345 | 81,885,629 | -0.90% |
| 2023-12-19 | 21.72 | 22.38 | 21.21 | 22.17 | 14.92 | qfq | 4,677,039 | 102,096,420 | 1.65% |
| 2023-12-18 | 21.40 | 22.93 | 21.21 | 21.81 | 14.68 | qfq | 7,697,757 | 171,088,496 | 1.07% |
| 2023-12-15 | 21.45 | 21.61 | 21.20 | 21.58 | 14.52 | qfq | 2,341,200 | 50,093,472 | 1.31% |
| 2023-12-14 | 21.76 | 21.76 | 21.23 | 21.30 | 14.33 | qfq | 1,666,800 | 35,722,084 | -1.21% |
| 2023-12-13 | 21.70 | 21.80 | 21.17 | 21.56 | 14.51 | qfq | 1,910,850 | 41,043,424 | 0.09% |
| 2023-12-12 | 21.30 | 21.66 | 20.98 | 21.54 | 14.49 | qfq | 3,511,895 | 75,093,200 | 1.13% |
| 2023-12-11 | 20.57 | 21.80 | 20.57 | 21.30 | 14.33 | qfq | 3,971,600 | 84,726,389 | 4.41% |
| 2023-12-08 | 20.82 | 21.15 | 20.24 | 20.40 | 13.73 | qfq | 3,276,300 | 67,066,032 | -1.97% |
| 2023-12-07 | 21.05 | 21.35 | 20.73 | 20.81 | 14.00 | qfq | 1,992,300 | 41,602,770 | -1.65% |
| 2023-12-06 | 20.80 | 21.76 | 20.80 | 21.16 | 14.24 | qfq | 2,731,800 | 58,103,599 | 0.52% |
| 2023-12-05 | 21.30 | 21.58 | 20.93 | 21.05 | 14.17 | qfq | 2,416,664 | 51,065,289 | -1.59% |
| 2023-12-04 | 21.83 | 22.04 | 21.31 | 21.39 | 14.39 | qfq | 2,785,400 | 60,102,977 | -2.02% |
| 2023-12-01 | 21.84 | 22.16 | 21.52 | 21.83 | 14.69 | qfq | 2,271,000 | 49,356,822 | -0.05% |
| 2023-11-30 | 22.14 | 22.59 | 21.54 | 21.84 | 14.70 | qfq | 3,086,800 | 67,668,420 | -1.84% |
| 2023-11-29 | 22.11 | 22.54 | 21.91 | 22.25 | 14.97 | qfq | 4,807,500 | 106,783,247 | 0.00% |
| 2023-11-28 | 20.87 | 22.31 | 20.60 | 22.25 | 14.97 | qfq | 8,029,000 | 174,456,316 | 6.00% |
| 2023-11-27 | 21.01 | 21.34 | 20.55 | 20.99 | 14.12 | qfq | 3,289,995 | 68,645,768 | -0.66% |
| 2023-11-24 | 21.58 | 21.65 | 20.89 | 21.13 | 14.22 | qfq | 4,725,100 | 100,102,170 | -3.03% |
| 2023-11-23 | 20.50 | 21.97 | 20.34 | 21.79 | 14.66 | qfq | 9,556,300 | 203,576,293 | 5.88% |
| 2023-11-22 | 21.08 | 21.12 | 20.45 | 20.58 | 13.85 | qfq | 4,935,900 | 102,356,110 | -3.33% |
| 2023-11-21 | 21.95 | 22.16 | 21.13 | 21.29 | 14.33 | qfq | 6,909,800 | 148,927,118 | -3.18% |
| 2023-11-20 | 22.57 | 22.57 | 21.90 | 21.99 | 14.80 | qfq | 5,936,238 | 131,206,469 | -2.40% |
| 2023-11-17 | 22.86 | 23.18 | 22.23 | 22.53 | 15.16 | qfq | 6,719,200 | 151,748,517 | -1.92% |
| 2023-11-16 | 23.49 | 24.78 | 22.01 | 22.97 | 15.46 | qfq | 12,679,600 | 293,829,496 | -0.39% |
| 2023-11-15 | 23.59 | 23.59 | 22.51 | 23.06 | 15.52 | qfq | 6,414,500 | 147,317,655 | 0.04% |
| 2023-11-14 | 22.20 | 23.25 | 21.71 | 23.05 | 15.51 | qfq | 10,758,064 | 241,724,692 | 3.83% |
| 2023-11-13 | 21.40 | 23.46 | 21.33 | 22.20 | 14.94 | qfq | 12,985,523 | 293,809,073 | 4.08% |
| 2023-11-10 | 21.76 | 21.90 | 20.99 | 21.33 | 14.35 | qfq | 6,042,664 | 128,625,852 | -1.84% |
| 2023-11-09 | 22.62 | 22.66 | 21.65 | 21.73 | 14.62 | qfq | 8,687,037 | 191,627,273 | -4.65% |
| 2023-11-08 | 23.40 | 24.27 | 22.57 | 22.79 | 15.34 | qfq | 12,979,128 | 301,954,834 | -4.40% |
| 2023-11-07 | 23.70 | 24.32 | 22.93 | 23.84 | 15.98 | qfq | 15,670,090 | 368,718,800 | -0.38% |
| 2023-11-06 | 22.10 | 23.93 | 22.10 | 23.93 | 16.04 | qfq | 14,452,980 | 343,352,535 | 10.02% |
| 2023-11-03 | 21.60 | 21.98 | 21.10 | 21.75 | 14.57 | qfq | 11,457,411 | 246,733,438 | -2.03% |
| 2023-11-02 | 21.57 | 23.38 | 20.81 | 22.20 | 14.88 | qfq | 18,933,475 | 423,008,131 | 3.54% |
| 2023-11-01 | 19.59 | 21.44 | 19.50 | 21.44 | 14.37 | qfq | 8,147,916 | 169,618,240 | 10.01% |
| 2023-10-31 | 20.35 | 20.58 | 19.26 | 19.49 | 13.06 | qfq | 7,822,874 | 153,725,774 | -2.70% |
| 2023-10-30 | 19.93 | 20.41 | 19.47 | 20.03 | 13.42 | qfq | 10,587,214 | 211,420,931 | -1.67% |
| 2023-10-27 | 21.00 | 22.10 | 20.33 | 20.37 | 13.65 | qfq | 15,027,873 | 315,599,536 | -4.68% |
| 2023-10-26 | 20.16 | 22.18 | 19.65 | 21.37 | 14.32 | qfq | 19,192,916 | 401,749,180 | 6.00% |
| 2023-10-25 | 18.98 | 21.58 | 18.66 | 20.16 | 13.51 | qfq | 18,720,259 | 375,340,750 | 2.39% |
| 2023-10-24 | 17.97 | 19.69 | 17.97 | 19.69 | 13.19 | qfq | 14,132,491 | 266,479,825 | 10.00% |
| 2023-10-23 | 19.69 | 19.96 | 17.71 | 17.90 | 11.99 | qfq | 19,723,708 | 367,935,129 | -4.18% |
| 2023-10-20 | 16.79 | 18.68 | 16.79 | 18.68 | 12.52 | qfq | 10,316,991 | 190,096,709 | 10.01% |
| 2023-10-19 | 16.68 | 17.44 | 16.68 | 16.98 | 11.38 | qfq | 5,131,700 | 87,639,212 | -0.18% |
| 2023-10-18 | 17.03 | 17.49 | 16.78 | 17.01 | 11.40 | qfq | 5,039,800 | 86,523,191 | 0.00% |
| 2023-10-17 | 17.44 | 17.44 | 16.40 | 17.01 | 11.40 | qfq | 5,522,100 | 92,676,378 | -2.74% |
| 2023-10-16 | 16.95 | 18.00 | 16.95 | 17.49 | 11.72 | qfq | 6,874,339 | 120,769,535 | 3.19% |
| 2023-10-13 | 16.80 | 17.40 | 16.57 | 16.95 | 11.36 | qfq | 2,823,803 | 48,132,326 | 1.32% |
| 2023-10-12 | 16.43 | 16.96 | 16.18 | 16.73 | 11.21 | qfq | 2,155,500 | 35,845,166 | 2.45% |
| 2023-10-11 | 16.74 | 16.79 | 16.29 | 16.33 | 10.94 | qfq | 1,544,226 | 25,380,354 | -2.22% |
| 2023-10-10 | 16.96 | 17.00 | 16.54 | 16.70 | 11.19 | qfq | 1,742,900 | 29,185,571 | -1.42% |
| 2023-10-09 | 16.59 | 17.03 | 16.59 | 16.94 | 11.35 | qfq | 2,395,200 | 40,419,712 | 2.60% |
| 2023-09-28 | 16.50 | 16.76 | 16.15 | 16.51 | 11.06 | qfq | 1,765,600 | 29,111,332 | 2.23% |
| 2023-09-27 | 16.36 | 16.63 | 16.05 | 16.15 | 10.82 | qfq | 2,277,826 | 37,139,115 | -2.53% |
| 2023-09-26 | 16.68 | 16.69 | 16.41 | 16.57 | 11.10 | qfq | 985,790 | 16,350,236 | -0.90% |
| 2023-09-25 | 16.69 | 16.85 | 16.56 | 16.72 | 11.20 | qfq | 1,148,000 | 19,185,762 | 0.72% |
| 2023-09-22 | 16.31 | 16.64 | 16.17 | 16.60 | 11.12 | qfq | 1,150,100 | 18,988,176 | 2.03% |
| 2023-09-21 | 16.65 | 16.65 | 16.23 | 16.27 | 10.90 | qfq | 1,201,800 | 19,671,987 | -2.05% |
| 2023-09-20 | 16.56 | 16.99 | 16.50 | 16.61 | 11.13 | qfq | 917,800 | 15,345,082 | -0.66% |
| 2023-09-19 | 17.06 | 17.07 | 16.66 | 16.72 | 11.20 | qfq | 1,315,900 | 22,085,732 | -2.22% |
| 2023-09-18 | 16.35 | 17.33 | 16.29 | 17.10 | 11.46 | qfq | 2,320,127 | 39,447,063 | 3.76% |
| 2023-09-15 | 16.52 | 16.60 | 16.10 | 16.48 | 11.04 | qfq | 1,189,900 | 19,578,876 | 0.43% |
| 2023-09-14 | 16.78 | 16.78 | 16.30 | 16.41 | 11.00 | qfq | 1,058,400 | 17,416,872 | -1.68% |
| 2023-09-13 | 16.97 | 17.06 | 16.57 | 16.69 | 11.18 | qfq | 1,132,400 | 18,960,883 | -1.65% |
| 2023-09-12 | 16.97 | 17.02 | 16.65 | 16.97 | 11.37 | qfq | 1,593,100 | 26,839,445 | 0.53% |
| 2023-09-11 | 16.54 | 16.99 | 16.54 | 16.88 | 11.31 | qfq | 1,599,300 | 26,893,915 | 1.56% |
| 2023-09-08 | 16.56 | 16.98 | 16.53 | 16.62 | 11.14 | qfq | 1,213,600 | 20,214,047 | -0.78% |
| 2023-09-07 | 16.94 | 17.00 | 16.57 | 16.75 | 11.22 | qfq | 2,032,321 | 34,012,914 | -0.59% |
| 2023-09-06 | 17.03 | 17.11 | 16.81 | 16.85 | 11.29 | qfq | 1,019,800 | 17,223,068 | -0.71% |
| 2023-09-05 | 17.27 | 17.50 | 16.90 | 16.97 | 11.37 | qfq | 1,647,500 | 28,155,986 | -2.19% |
| 2023-09-04 | 17.36 | 17.42 | 17.06 | 17.35 | 11.63 | qfq | 1,816,200 | 31,398,560 | 0.12% |
| 2023-09-01 | 17.06 | 17.42 | 17.02 | 17.33 | 11.61 | qfq | 2,128,700 | 36,643,152 | 0.35% |
| 2023-08-31 | 17.21 | 17.32 | 16.78 | 17.27 | 11.57 | qfq | 2,368,127 | 40,620,003 | 0.76% |
| 2023-08-30 | 16.63 | 17.47 | 16.59 | 17.14 | 11.49 | qfq | 4,209,400 | 72,318,160 | 3.88% |
| 2023-08-29 | 15.10 | 16.55 | 15.10 | 16.50 | 11.06 | qfq | 4,114,500 | 66,489,149 | 8.27% |
| 2023-08-28 | 15.80 | 16.06 | 15.24 | 15.24 | 10.21 | qfq | 3,566,900 | 55,741,624 | 1.13% |
| 2023-08-25 | 16.19 | 16.30 | 15.03 | 15.07 | 10.10 | qfq | 4,435,050 | 68,887,096 | -7.83% |
| 2023-08-24 | 16.98 | 17.00 | 16.26 | 16.35 | 10.96 | qfq | 4,235,300 | 69,679,111 | -2.74% |
| 2023-08-23 | 17.06 | 17.32 | 16.43 | 16.81 | 11.26 | qfq | 8,819,300 | 148,026,513 | -1.47% |
| 2023-08-22 | 16.78 | 17.47 | 16.36 | 17.06 | 11.43 | qfq | 12,735,333 | 219,007,027 | 7.43% |
| 2023-08-21 | 15.89 | 16.07 | 15.76 | 15.88 | 10.64 | qfq | 1,277,600 | 20,320,662 | 0.00% |
| 2023-08-18 | 15.48 | 16.10 | 15.36 | 15.88 | 10.64 | qfq | 1,206,464 | 19,199,552 | 1.08% |
| 2023-08-17 | 15.38 | 15.77 | 15.18 | 15.71 | 10.53 | qfq | 846,000 | 13,116,779 | 2.15% |
| 2023-08-16 | 15.58 | 15.59 | 15.30 | 15.38 | 10.31 | qfq | 871,300 | 13,445,938 | -1.41% |
| 2023-08-15 | 15.66 | 15.84 | 15.57 | 15.60 | 10.45 | qfq | 825,500 | 12,934,727 | -1.33% |
| 2023-08-14 | 15.72 | 15.82 | 15.38 | 15.81 | 10.59 | qfq | 1,018,800 | 15,917,248 | 0.96% |
| 2023-08-11 | 15.81 | 15.95 | 15.61 | 15.66 | 10.49 | qfq | 823,500 | 12,975,526 | -1.39% |
| 2023-08-10 | 15.99 | 15.99 | 15.72 | 15.88 | 10.64 | qfq | 680,000 | 10,788,056 | 0.06% |
| 2023-08-09 | 16.16 | 16.17 | 15.80 | 15.87 | 10.63 | qfq | 986,400 | 15,701,263 | -2.16% |
| 2023-08-08 | 16.18 | 16.60 | 16.09 | 16.22 | 10.87 | qfq | 1,458,488 | 23,768,190 | 0.25% |
| 2023-08-07 | 16.40 | 16.43 | 16.03 | 16.18 | 10.84 | qfq | 883,700 | 14,398,238 | -0.74% |
| 2023-08-04 | 16.34 | 16.49 | 16.21 | 16.30 | 10.92 | qfq | 1,303,300 | 21,285,242 | 0.37% |
| 2023-08-03 | 16.82 | 16.84 | 16.23 | 16.24 | 10.88 | qfq | 1,375,800 | 22,623,246 | -3.45% |
| 2023-08-02 | 16.70 | 16.85 | 16.50 | 16.82 | 11.27 | qfq | 1,341,200 | 22,342,071 | 0.18% |
| 2023-08-01 | 16.76 | 16.87 | 16.50 | 16.79 | 11.25 | qfq | 1,281,995 | 21,457,084 | 0.06% |
| 2023-07-31 | 17.06 | 17.09 | 16.71 | 16.78 | 11.24 | qfq | 1,454,300 | 24,478,050 | -1.58% |
| 2023-07-28 | 16.76 | 17.24 | 16.61 | 17.05 | 11.43 | qfq | 2,034,900 | 34,554,555 | 0.65% |
| 2023-07-27 | 16.64 | 17.08 | 16.64 | 16.94 | 11.35 | qfq | 2,419,800 | 40,889,648 | 1.80% |
| 2023-07-26 | 16.82 | 17.30 | 16.61 | 16.64 | 11.15 | qfq | 2,665,200 | 45,183,421 | -1.42% |
| 2023-07-25 | 16.77 | 16.89 | 16.42 | 16.88 | 11.31 | qfq | 2,005,800 | 33,432,044 | 0.66% |
| 2023-07-24 | 16.69 | 16.89 | 16.40 | 16.77 | 11.24 | qfq | 1,362,300 | 22,733,857 | 0.54% |
| 2023-07-21 | 16.70 | 16.83 | 16.60 | 16.68 | 11.18 | qfq | 1,135,400 | 19,015,784 | -0.30% |
| 2023-07-20 | 16.90 | 17.05 | 16.72 | 16.73 | 11.21 | qfq | 1,710,997 | 28,965,809 | -1.01% |
| 2023-07-19 | 16.93 | 17.03 | 16.74 | 16.90 | 11.32 | qfq | 2,124,600 | 35,937,594 | 0.54% |
| 2023-07-18 | 16.59 | 16.92 | 16.45 | 16.81 | 11.26 | qfq | 1,675,728 | 28,027,100 | 1.14% |
| 2023-07-17 | 16.92 | 16.93 | 16.50 | 16.62 | 11.14 | qfq | 1,872,300 | 31,144,055 | -1.77% |