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
沪光股份605333.SH
最近收盘价15.942026-07-17
最近交易日2026-07-17
成交量（股）3,496,200
成交额（元）56,656,299
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-26 | cash_dividend | 0.05 | — | — | — | 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 | 16.55 | 16.79 | 15.86 | 15.94 | 15.94 | qfq | 3,496,200 | 56,656,299 | -3.57% |
| 2026-07-16 | 16.28 | 16.85 | 15.94 | 16.53 | 16.53 | qfq | 3,498,456 | 57,712,676 | 2.80% |
| 2026-07-15 | 16.01 | 16.26 | 15.92 | 16.08 | 16.08 | qfq | 2,680,944 | 43,120,510 | -0.37% |
| 2026-07-14 | 16.06 | 16.27 | 15.95 | 16.14 | 16.14 | qfq | 2,563,000 | 41,245,742 | 0.31% |
| 2026-07-13 | 16.60 | 16.60 | 16.04 | 16.09 | 16.09 | qfq | 2,966,900 | 48,203,716 | -3.25% |
| 2026-07-10 | 16.27 | 16.87 | 15.90 | 16.63 | 16.63 | qfq | 3,308,400 | 54,802,794 | 2.65% |
| 2026-07-09 | 16.50 | 16.50 | 15.76 | 16.20 | 16.20 | qfq | 3,996,538 | 63,791,065 | -0.92% |
| 2026-07-08 | 16.92 | 16.92 | 16.30 | 16.35 | 16.35 | qfq | 3,185,774 | 52,431,258 | -3.37% |
| 2026-07-07 | 17.73 | 17.83 | 16.90 | 16.92 | 16.92 | qfq | 2,448,100 | 42,165,101 | -4.41% |
| 2026-07-06 | 18.06 | 18.19 | 17.70 | 17.70 | 17.70 | qfq | 3,311,600 | 59,276,657 | -1.94% |
| 2026-07-03 | 17.44 | 18.33 | 17.14 | 18.05 | 18.05 | qfq | 5,365,500 | 96,227,606 | 5.43% |
| 2026-07-02 | 17.34 | 17.73 | 17.11 | 17.12 | 17.12 | qfq | 3,097,100 | 53,928,557 | -0.70% |
| 2026-07-01 | 17.04 | 17.48 | 17.01 | 17.24 | 17.24 | qfq | 2,338,100 | 40,387,635 | 1.11% |
| 2026-06-30 | 16.90 | 17.57 | 16.64 | 17.05 | 17.05 | qfq | 3,799,900 | 65,002,110 | 1.43% |
| 2026-06-29 | 16.54 | 16.98 | 16.05 | 16.81 | 16.81 | qfq | 3,831,400 | 63,623,433 | 1.69% |
| 2026-06-26 | 17.06 | 17.06 | 16.51 | 16.53 | 16.53 | qfq | 2,639,936 | 44,090,810 | -3.28% |
| 2026-06-25 | 17.61 | 17.69 | 17.06 | 17.09 | 17.09 | qfq | 3,080,819 | 53,167,146 | -3.39% |
| 2026-06-24 | 18.17 | 18.17 | 17.65 | 17.69 | 17.69 | qfq | 2,628,800 | 46,713,452 | -1.72% |
| 2026-06-23 | 18.00 | 18.44 | 17.90 | 18.00 | 18.00 | qfq | 2,578,646 | 46,780,192 | -0.17% |
| 2026-06-22 | 18.45 | 18.68 | 17.53 | 18.03 | 18.03 | qfq | 3,760,943 | 67,046,972 | -3.48% |
| 2026-06-18 | 18.78 | 18.92 | 18.53 | 18.68 | 18.68 | qfq | 1,828,000 | 34,237,213 | -0.59% |
| 2026-06-17 | 19.13 | 19.13 | 18.66 | 18.79 | 18.79 | qfq | 1,692,699 | 31,769,097 | -1.36% |
| 2026-06-16 | 19.13 | 19.25 | 18.72 | 19.05 | 19.05 | qfq | 2,066,600 | 39,276,894 | -1.35% |
| 2026-06-15 | 18.98 | 19.50 | 18.78 | 19.31 | 19.11 | qfq | 2,393,061 | 45,928,158 | 2.99% |
| 2026-06-12 | 18.54 | 19.09 | 18.49 | 18.75 | 18.56 | qfq | 2,435,123 | 45,708,435 | 1.13% |
| 2026-06-11 | 18.89 | 19.00 | 18.40 | 18.54 | 18.35 | qfq | 2,236,694 | 41,530,464 | -1.64% |
| 2026-06-10 | 19.03 | 19.27 | 18.54 | 18.85 | 18.65 | qfq | 2,532,700 | 47,725,090 | -1.87% |
| 2026-06-09 | 19.58 | 19.58 | 19.01 | 19.21 | 19.01 | qfq | 1,994,600 | 38,371,007 | -0.26% |
| 2026-06-08 | 19.61 | 19.80 | 18.93 | 19.26 | 19.06 | qfq | 2,728,100 | 52,776,610 | -2.73% |
| 2026-06-05 | 19.89 | 20.30 | 19.33 | 19.80 | 19.59 | qfq | 2,543,200 | 50,177,097 | -0.50% |
| 2026-06-04 | 20.24 | 20.36 | 19.80 | 19.90 | 19.69 | qfq | 2,125,538 | 42,466,479 | -1.73% |
| 2026-06-03 | 20.57 | 20.78 | 20.14 | 20.25 | 20.04 | qfq | 2,031,038 | 41,536,028 | -1.60% |
| 2026-06-02 | 20.65 | 21.12 | 20.42 | 20.58 | 20.37 | qfq | 2,262,590 | 46,748,224 | -0.15% |
| 2026-06-01 | 20.29 | 21.01 | 20.16 | 20.61 | 20.40 | qfq | 3,063,438 | 63,216,064 | 2.08% |
| 2026-05-29 | 21.09 | 21.09 | 20.12 | 20.19 | 19.98 | qfq | 3,868,990 | 78,713,936 | -4.09% |
| 2026-05-28 | 21.27 | 21.35 | 20.55 | 21.05 | 20.83 | qfq | 3,615,858 | 75,494,420 | -0.99% |
| 2026-05-27 | 22.04 | 22.13 | 21.05 | 21.26 | 21.04 | qfq | 3,814,780 | 81,641,472 | -3.58% |
| 2026-05-26 | 22.18 | 22.45 | 21.76 | 22.05 | 21.82 | qfq | 2,908,491 | 64,289,408 | -0.09% |
| 2026-05-25 | 23.30 | 23.41 | 21.86 | 22.07 | 21.84 | qfq | 5,023,834 | 112,991,588 | -5.28% |
| 2026-05-22 | 23.17 | 23.55 | 22.84 | 23.30 | 23.06 | qfq | 2,881,866 | 66,837,356 | 0.65% |
| 2026-05-21 | 22.90 | 23.78 | 22.90 | 23.15 | 22.91 | qfq | 3,762,404 | 87,840,395 | 0.87% |
| 2026-05-20 | 23.15 | 23.40 | 22.65 | 22.95 | 22.71 | qfq | 2,955,636 | 67,730,439 | -2.05% |
| 2026-05-19 | 23.40 | 23.78 | 23.20 | 23.43 | 23.19 | qfq | 1,807,422 | 42,375,037 | 0.56% |
| 2026-05-18 | 23.75 | 23.89 | 22.92 | 23.30 | 23.06 | qfq | 3,868,889 | 90,187,431 | -1.85% |
| 2026-05-15 | 23.12 | 24.47 | 22.94 | 23.74 | 23.49 | qfq | 4,054,892 | 96,507,335 | 2.77% |
| 2026-05-14 | 23.95 | 23.95 | 23.10 | 23.10 | 22.86 | qfq | 3,254,812 | 75,766,982 | -3.19% |
| 2026-05-13 | 23.90 | 23.91 | 23.61 | 23.86 | 23.61 | qfq | 1,803,182 | 42,806,451 | 0.21% |
| 2026-05-12 | 24.01 | 24.44 | 23.68 | 23.81 | 23.56 | qfq | 2,079,758 | 49,675,310 | -1.90% |
| 2026-05-11 | 24.48 | 24.63 | 24.21 | 24.27 | 24.02 | qfq | 2,682,298 | 65,201,172 | -1.46% |
| 2026-05-08 | 24.28 | 24.88 | 24.08 | 24.63 | 24.37 | qfq | 3,250,670 | 79,776,284 | 1.61% |
| 2026-05-07 | 23.48 | 24.47 | 23.31 | 24.24 | 23.99 | qfq | 3,530,155 | 85,020,218 | 3.41% |
| 2026-05-06 | 22.96 | 23.95 | 22.96 | 23.44 | 23.20 | qfq | 3,432,232 | 80,874,073 | 3.03% |
| 2026-04-30 | 22.77 | 22.92 | 22.60 | 22.75 | 22.51 | qfq | 1,764,700 | 40,152,077 | -0.09% |
| 2026-04-29 | 22.86 | 23.19 | 22.51 | 22.77 | 22.53 | qfq | 2,396,975 | 54,705,524 | -0.44% |
| 2026-04-28 | 23.76 | 23.76 | 22.75 | 22.87 | 22.63 | qfq | 3,145,053 | 72,718,015 | -3.71% |
| 2026-04-27 | 23.81 | 23.89 | 23.38 | 23.75 | 23.50 | qfq | 2,683,439 | 63,334,846 | -0.29% |
| 2026-04-24 | 25.00 | 25.00 | 23.63 | 23.82 | 23.57 | qfq | 7,946,901 | 190,493,317 | -9.29% |
| 2026-04-23 | 26.48 | 26.58 | 26.20 | 26.26 | 25.99 | qfq | 2,092,800 | 55,130,903 | -0.83% |
| 2026-04-22 | 26.26 | 26.77 | 26.11 | 26.48 | 26.21 | qfq | 2,078,986 | 54,953,988 | 0.76% |
| 2026-04-21 | 26.37 | 26.40 | 26.10 | 26.28 | 26.01 | qfq | 1,347,165 | 35,320,323 | -0.30% |
| 2026-04-20 | 26.30 | 26.68 | 26.21 | 26.36 | 26.09 | qfq | 2,159,822 | 57,114,745 | 0.19% |
| 2026-04-17 | 26.24 | 26.50 | 25.95 | 26.31 | 26.04 | qfq | 1,825,684 | 47,861,117 | 0.19% |
| 2026-04-16 | 26.22 | 26.48 | 26.15 | 26.26 | 25.99 | qfq | 1,609,140 | 42,240,946 | 0.19% |
| 2026-04-15 | 26.50 | 26.58 | 26.15 | 26.21 | 25.94 | qfq | 1,717,184 | 45,275,024 | -0.64% |
| 2026-04-14 | 26.63 | 26.80 | 26.17 | 26.38 | 26.11 | qfq | 1,842,500 | 48,553,610 | -0.90% |
| 2026-04-13 | 26.51 | 26.76 | 26.35 | 26.62 | 26.34 | qfq | 1,222,100 | 32,484,758 | 0.30% |
| 2026-04-10 | 26.44 | 26.81 | 26.44 | 26.54 | 26.27 | qfq | 1,578,500 | 42,092,692 | 0.45% |
| 2026-04-09 | 26.71 | 26.85 | 26.36 | 26.42 | 26.15 | qfq | 2,260,400 | 60,075,428 | -1.86% |
| 2026-04-08 | 26.36 | 27.16 | 26.28 | 26.92 | 26.64 | qfq | 3,501,500 | 93,485,039 | 3.14% |
| 2026-04-07 | 25.25 | 26.20 | 25.20 | 26.10 | 25.83 | qfq | 2,885,700 | 74,766,132 | 3.45% |
| 2026-04-03 | 25.47 | 25.54 | 25.01 | 25.23 | 24.97 | qfq | 1,876,400 | 47,367,037 | -0.94% |
| 2026-04-02 | 25.55 | 25.69 | 25.36 | 25.47 | 25.21 | qfq | 1,254,300 | 31,984,808 | -0.35% |
| 2026-04-01 | 25.72 | 25.75 | 25.35 | 25.56 | 25.30 | qfq | 1,508,500 | 38,550,947 | 0.79% |
| 2026-03-31 | 26.10 | 26.10 | 25.33 | 25.36 | 25.10 | qfq | 2,232,762 | 57,320,339 | -3.02% |
| 2026-03-30 | 24.81 | 26.50 | 24.81 | 26.15 | 25.88 | qfq | 4,698,212 | 121,867,526 | 4.43% |
| 2026-03-27 | 24.38 | 25.20 | 24.38 | 25.04 | 24.78 | qfq | 1,664,725 | 41,480,846 | 1.71% |
| 2026-03-26 | 25.04 | 25.28 | 24.53 | 24.62 | 24.37 | qfq | 1,578,825 | 39,334,843 | -1.56% |
| 2026-03-25 | 24.94 | 25.29 | 24.94 | 25.01 | 24.75 | qfq | 1,293,770 | 32,464,416 | 0.48% |
| 2026-03-24 | 25.28 | 25.50 | 24.38 | 24.89 | 24.63 | qfq | 1,765,401 | 43,645,109 | 0.48% |
| 2026-03-23 | 24.90 | 25.81 | 24.57 | 24.77 | 24.51 | qfq | 3,155,900 | 79,449,477 | -1.78% |
| 2026-03-20 | 25.98 | 26.20 | 25.20 | 25.22 | 24.96 | qfq | 2,271,170 | 57,906,919 | -3.00% |
| 2026-03-19 | 26.50 | 26.50 | 25.85 | 26.00 | 25.73 | qfq | 1,887,500 | 49,246,311 | -2.00% |
| 2026-03-18 | 26.70 | 26.79 | 26.27 | 26.53 | 26.26 | qfq | 1,673,400 | 44,205,511 | -0.26% |
| 2026-03-17 | 27.09 | 27.12 | 26.51 | 26.60 | 26.32 | qfq | 1,375,110 | 36,879,037 | -1.04% |
| 2026-03-16 | 26.87 | 26.94 | 26.51 | 26.88 | 26.60 | qfq | 1,774,926 | 47,362,365 | 0.04% |
| 2026-03-13 | 26.97 | 27.07 | 26.77 | 26.87 | 26.59 | qfq | 1,260,200 | 33,963,290 | -0.48% |
| 2026-03-12 | 27.22 | 27.22 | 26.78 | 27.00 | 26.72 | qfq | 1,557,400 | 41,994,332 | -0.66% |
| 2026-03-11 | 27.28 | 27.35 | 27.12 | 27.18 | 26.90 | qfq | 1,508,500 | 41,024,276 | -0.18% |
| 2026-03-10 | 26.95 | 27.25 | 26.91 | 27.23 | 26.95 | qfq | 1,853,300 | 50,197,672 | 2.10% |
| 2026-03-09 | 27.02 | 27.02 | 26.29 | 26.67 | 26.39 | qfq | 2,102,700 | 55,854,901 | -1.98% |
| 2026-03-06 | 26.79 | 27.34 | 26.61 | 27.21 | 26.93 | qfq | 1,502,736 | 40,694,546 | 1.45% |
| 2026-03-05 | 27.03 | 27.11 | 26.68 | 26.82 | 26.54 | qfq | 2,002,400 | 53,662,329 | 0.56% |
| 2026-03-04 | 26.85 | 27.10 | 26.57 | 26.67 | 26.39 | qfq | 2,361,900 | 63,246,282 | -0.97% |
| 2026-03-03 | 27.75 | 28.09 | 26.80 | 26.93 | 26.65 | qfq | 4,044,262 | 110,405,451 | -2.88% |
| 2026-03-02 | 29.00 | 29.17 | 27.68 | 27.73 | 27.44 | qfq | 6,988,236 | 197,274,432 | -5.39% |
| 2026-02-27 | 29.55 | 29.60 | 29.24 | 29.31 | 29.01 | qfq | 3,692,349 | 108,368,217 | -0.98% |
| 2026-02-26 | 29.74 | 29.86 | 29.51 | 29.60 | 29.29 | qfq | 2,286,478 | 67,762,958 | -0.47% |
| 2026-02-25 | 29.85 | 29.94 | 29.56 | 29.74 | 29.43 | qfq | 3,321,982 | 98,690,800 | -0.30% |
| 2026-02-24 | 29.54 | 30.08 | 29.25 | 29.83 | 29.52 | qfq | 3,328,922 | 99,159,067 | 2.09% |
| 2026-02-13 | 29.32 | 29.58 | 29.13 | 29.22 | 28.92 | qfq | 1,954,900 | 57,411,716 | -0.27% |
| 2026-02-12 | 29.14 | 29.63 | 28.94 | 29.30 | 29.00 | qfq | 2,336,408 | 68,402,966 | 0.58% |
| 2026-02-11 | 29.28 | 29.48 | 29.09 | 29.13 | 28.83 | qfq | 1,586,747 | 46,337,999 | -0.58% |
| 2026-02-10 | 29.30 | 29.44 | 29.20 | 29.30 | 29.00 | qfq | 1,551,940 | 45,551,741 | -0.03% |
| 2026-02-09 | 29.36 | 29.36 | 29.13 | 29.31 | 29.01 | qfq | 1,548,241 | 45,342,970 | 0.65% |
| 2026-02-06 | 29.02 | 29.40 | 28.85 | 29.12 | 28.82 | qfq | 1,503,200 | 43,906,027 | -0.17% |
| 2026-02-05 | 29.23 | 29.48 | 29.02 | 29.17 | 28.87 | qfq | 1,468,400 | 42,826,828 | -0.44% |
| 2026-02-04 | 29.30 | 29.37 | 29.08 | 29.30 | 29.00 | qfq | 1,796,590 | 52,490,953 | -0.07% |
| 2026-02-03 | 28.98 | 29.35 | 28.87 | 29.32 | 29.02 | qfq | 1,957,078 | 57,085,085 | 1.35% |
| 2026-02-02 | 29.10 | 29.36 | 28.84 | 28.93 | 28.63 | qfq | 2,465,280 | 71,812,655 | -0.62% |
| 2026-01-30 | 28.74 | 29.17 | 28.50 | 29.11 | 28.81 | qfq | 2,735,200 | 79,087,066 | 1.29% |
| 2026-01-29 | 29.30 | 29.41 | 28.66 | 28.74 | 28.44 | qfq | 4,426,740 | 128,201,684 | -1.68% |
| 2026-01-28 | 29.65 | 29.77 | 29.10 | 29.23 | 28.93 | qfq | 3,181,848 | 93,224,064 | -1.35% |
| 2026-01-27 | 30.21 | 30.47 | 29.12 | 29.63 | 29.32 | qfq | 4,598,126 | 135,965,979 | -2.47% |
| 2026-01-26 | 31.09 | 31.19 | 30.11 | 30.38 | 30.07 | qfq | 5,512,340 | 167,544,903 | -2.25% |
| 2026-01-23 | 30.91 | 31.15 | 30.50 | 31.08 | 30.76 | qfq | 5,875,225 | 181,248,988 | 0.26% |
| 2026-01-22 | 31.24 | 31.48 | 30.85 | 31.00 | 30.68 | qfq | 3,793,129 | 117,733,491 | -0.86% |
| 2026-01-21 | 31.14 | 31.46 | 31.00 | 31.27 | 30.95 | qfq | 2,965,980 | 92,793,693 | -0.06% |
| 2026-01-20 | 31.70 | 31.90 | 31.11 | 31.29 | 30.97 | qfq | 3,376,477 | 105,684,757 | -1.17% |
| 2026-01-19 | 31.46 | 31.98 | 31.35 | 31.66 | 31.33 | qfq | 4,105,100 | 130,247,958 | 0.60% |
| 2026-01-16 | 31.50 | 31.60 | 31.18 | 31.47 | 31.14 | qfq | 3,435,400 | 107,932,499 | 0.29% |
| 2026-01-15 | 30.85 | 31.66 | 30.85 | 31.38 | 31.05 | qfq | 3,226,100 | 101,081,649 | 0.71% |
| 2026-01-14 | 31.48 | 31.89 | 30.96 | 31.16 | 30.84 | qfq | 6,147,020 | 193,534,694 | -1.02% |
| 2026-01-13 | 32.48 | 32.62 | 31.40 | 31.48 | 31.15 | qfq | 7,105,494 | 226,481,609 | -3.05% |
| 2026-01-12 | 32.00 | 32.66 | 31.32 | 32.47 | 32.13 | qfq | 12,105,025 | 389,260,195 | 0.87% |
| 2026-01-09 | 31.29 | 32.67 | 30.73 | 32.19 | 31.86 | qfq | 12,739,900 | 401,884,176 | 3.87% |
| 2026-01-08 | 30.89 | 31.27 | 30.61 | 30.99 | 30.67 | qfq | 7,259,925 | 224,211,119 | 0.32% |
| 2026-01-07 | 31.98 | 31.98 | 30.77 | 30.89 | 30.57 | qfq | 7,522,230 | 234,564,047 | -2.89% |
| 2026-01-06 | 32.39 | 32.53 | 31.50 | 31.81 | 31.48 | qfq | 7,516,490 | 238,873,020 | -1.76% |
| 2026-01-05 | 30.05 | 32.81 | 30.05 | 32.38 | 32.04 | qfq | 14,320,388 | 457,204,250 | 8.55% |
| 2025-12-31 | 30.27 | 30.48 | 29.68 | 29.83 | 29.52 | qfq | 3,268,900 | 97,774,285 | -1.49% |
| 2025-12-30 | 30.45 | 30.63 | 30.11 | 30.28 | 29.97 | qfq | 3,604,800 | 109,389,510 | -0.56% |
| 2025-12-29 | 29.84 | 30.77 | 29.60 | 30.45 | 30.13 | qfq | 7,411,773 | 223,659,442 | 2.08% |
| 2025-12-26 | 29.70 | 30.40 | 29.68 | 29.83 | 29.52 | qfq | 3,760,342 | 112,764,572 | 0.44% |
| 2025-12-25 | 29.80 | 30.06 | 29.60 | 29.70 | 29.39 | qfq | 2,962,000 | 88,261,151 | -0.34% |
| 2025-12-24 | 29.15 | 30.06 | 29.00 | 29.80 | 29.49 | qfq | 3,985,444 | 118,352,833 | 2.55% |
| 2025-12-23 | 29.16 | 29.33 | 28.98 | 29.06 | 28.76 | qfq | 2,093,923 | 60,886,186 | -0.45% |
| 2025-12-22 | 29.66 | 29.75 | 29.16 | 29.19 | 28.89 | qfq | 2,875,400 | 84,670,835 | -1.22% |
| 2025-12-19 | 29.15 | 29.80 | 28.91 | 29.55 | 29.24 | qfq | 2,569,200 | 76,092,400 | 1.34% |
| 2025-12-18 | 29.74 | 29.89 | 28.89 | 29.16 | 28.86 | qfq | 2,692,900 | 79,245,669 | -2.64% |
| 2025-12-17 | 29.58 | 30.00 | 29.31 | 29.95 | 29.64 | qfq | 2,793,131 | 82,987,618 | 0.84% |
| 2025-12-16 | 29.50 | 30.15 | 28.81 | 29.70 | 29.39 | qfq | 4,191,158 | 124,004,824 | 1.99% |
| 2025-12-15 | 29.50 | 29.63 | 29.12 | 29.12 | 28.82 | qfq | 1,565,200 | 45,853,308 | -1.59% |
| 2025-12-12 | 29.60 | 29.80 | 29.40 | 29.59 | 29.28 | qfq | 1,634,400 | 48,392,577 | 0.14% |
| 2025-12-11 | 30.17 | 30.35 | 29.53 | 29.55 | 29.24 | qfq | 2,642,877 | 78,999,967 | -2.25% |
| 2025-12-10 | 30.88 | 30.88 | 30.00 | 30.23 | 29.92 | qfq | 1,887,850 | 57,141,017 | -0.85% |
| 2025-12-09 | 30.54 | 30.88 | 30.30 | 30.49 | 30.17 | qfq | 2,433,400 | 74,453,350 | -0.59% |
| 2025-12-08 | 31.08 | 31.13 | 30.60 | 30.67 | 30.35 | qfq | 3,135,587 | 96,294,892 | -1.38% |
| 2025-12-05 | 30.81 | 31.19 | 30.33 | 31.10 | 30.78 | qfq | 2,683,987 | 82,715,512 | 0.61% |
| 2025-12-04 | 31.00 | 31.24 | 30.63 | 30.91 | 30.59 | qfq | 2,238,300 | 69,020,198 | 0.62% |
| 2025-12-03 | 30.81 | 31.25 | 30.42 | 30.72 | 30.40 | qfq | 4,295,300 | 132,286,815 | -0.29% |
| 2025-12-02 | 31.30 | 32.17 | 30.60 | 30.81 | 30.49 | qfq | 7,672,043 | 240,190,059 | -1.57% |
| 2025-12-01 | 29.55 | 31.31 | 29.35 | 31.30 | 30.98 | qfq | 9,229,994 | 280,846,329 | 6.83% |
| 2025-11-28 | 28.70 | 29.50 | 28.42 | 29.30 | 29.00 | qfq | 3,549,198 | 103,135,486 | 2.63% |
| 2025-11-27 | 28.25 | 28.80 | 28.25 | 28.55 | 28.25 | qfq | 2,033,600 | 58,182,925 | 0.60% |
| 2025-11-26 | 28.85 | 29.00 | 28.30 | 28.38 | 28.09 | qfq | 2,639,183 | 75,602,516 | -1.46% |
| 2025-11-25 | 28.88 | 29.09 | 28.67 | 28.80 | 28.50 | qfq | 1,762,673 | 50,926,723 | 0.52% |
| 2025-11-24 | 28.72 | 28.83 | 28.27 | 28.65 | 28.35 | qfq | 1,845,783 | 52,669,139 | 0.53% |
| 2025-11-21 | 29.29 | 29.29 | 28.48 | 28.50 | 28.20 | qfq | 2,490,053 | 71,764,303 | -2.70% |
| 2025-11-20 | 29.22 | 29.39 | 28.82 | 29.29 | 28.99 | qfq | 2,542,400 | 74,041,554 | 0.79% |
| 2025-11-19 | 29.11 | 29.46 | 29.01 | 29.06 | 28.76 | qfq | 1,884,510 | 54,939,783 | -0.85% |
| 2025-11-18 | 29.99 | 29.99 | 29.18 | 29.31 | 29.01 | qfq | 2,496,929 | 73,689,671 | -2.27% |
| 2025-11-17 | 29.80 | 29.99 | 29.29 | 29.99 | 29.68 | qfq | 2,300,400 | 68,070,692 | 0.71% |
| 2025-11-14 | 29.98 | 30.19 | 29.71 | 29.78 | 29.47 | qfq | 2,950,600 | 88,393,369 | -0.87% |
| 2025-11-13 | 30.10 | 30.24 | 29.50 | 30.04 | 29.73 | qfq | 2,485,700 | 74,274,948 | -0.20% |
| 2025-11-12 | 30.48 | 30.89 | 29.99 | 30.10 | 29.79 | qfq | 4,303,985 | 130,492,700 | -1.15% |
| 2025-11-11 | 30.11 | 30.75 | 30.06 | 30.45 | 30.13 | qfq | 3,829,155 | 116,576,973 | 1.20% |
| 2025-11-10 | 30.40 | 30.40 | 29.85 | 30.09 | 29.78 | qfq | 2,394,700 | 71,854,071 | -0.43% |
| 2025-11-07 | 30.74 | 30.80 | 30.16 | 30.22 | 29.91 | qfq | 3,447,739 | 104,783,827 | -1.66% |
| 2025-11-06 | 30.49 | 30.97 | 30.40 | 30.73 | 30.41 | qfq | 3,234,489 | 99,475,087 | 0.82% |
| 2025-11-05 | 30.24 | 30.73 | 30.11 | 30.48 | 30.16 | qfq | 3,477,792 | 106,068,554 | 0.10% |
| 2025-11-04 | 30.77 | 31.42 | 30.09 | 30.45 | 30.13 | qfq | 4,976,444 | 151,948,338 | -1.04% |
| 2025-11-03 | 31.94 | 32.10 | 30.35 | 30.77 | 30.45 | qfq | 6,809,086 | 209,893,401 | -3.63% |
| 2025-10-31 | 31.77 | 32.50 | 31.77 | 31.93 | 31.60 | qfq | 4,329,063 | 139,267,519 | 0.00% |
| 2025-10-30 | 32.52 | 32.67 | 31.83 | 31.93 | 31.60 | qfq | 4,236,900 | 136,027,896 | -1.60% |
| 2025-10-29 | 32.93 | 33.01 | 32.36 | 32.45 | 32.11 | qfq | 4,735,080 | 154,101,485 | -1.46% |
| 2025-10-28 | 32.96 | 33.74 | 32.63 | 32.93 | 32.59 | qfq | 7,340,980 | 242,436,106 | -3.77% |
| 2025-10-27 | 34.20 | 34.56 | 33.70 | 34.22 | 33.87 | qfq | 4,467,975 | 152,453,481 | 0.15% |
| 2025-10-24 | 33.44 | 34.45 | 33.37 | 34.17 | 33.82 | qfq | 4,722,200 | 160,383,169 | 2.18% |
| 2025-10-23 | 33.97 | 33.97 | 32.99 | 33.44 | 33.09 | qfq | 2,736,661 | 91,379,220 | -1.07% |
| 2025-10-22 | 33.89 | 34.24 | 33.48 | 33.80 | 33.45 | qfq | 2,300,761 | 77,918,116 | -0.44% |
| 2025-10-21 | 34.50 | 34.90 | 33.64 | 33.95 | 33.60 | qfq | 5,496,700 | 186,988,311 | -0.85% |
| 2025-10-20 | 34.98 | 35.37 | 33.88 | 34.24 | 33.89 | qfq | 5,999,200 | 206,739,030 | -0.78% |
| 2025-10-17 | 35.56 | 35.60 | 34.46 | 34.51 | 34.15 | qfq | 3,552,400 | 123,673,004 | -2.95% |
| 2025-10-16 | 36.36 | 36.71 | 35.42 | 35.56 | 35.19 | qfq | 3,089,800 | 110,790,992 | -2.60% |
| 2025-10-15 | 35.99 | 36.58 | 35.07 | 36.51 | 36.13 | qfq | 3,326,400 | 119,220,071 | 2.56% |
| 2025-10-14 | 36.50 | 36.78 | 35.40 | 35.60 | 35.23 | qfq | 4,321,416 | 155,287,107 | -1.77% |
| 2025-10-13 | 36.86 | 36.89 | 35.20 | 36.24 | 35.86 | qfq | 5,209,302 | 187,914,453 | -4.30% |
| 2025-10-10 | 36.50 | 38.48 | 36.45 | 37.87 | 37.48 | qfq | 6,941,422 | 262,417,037 | 3.22% |
| 2025-10-09 | 37.20 | 37.50 | 36.00 | 36.69 | 36.31 | qfq | 5,281,918 | 193,223,803 | -2.47% |
| 2025-09-30 | 37.99 | 38.48 | 37.21 | 37.62 | 37.23 | qfq | 4,377,179 | 165,405,194 | -1.47% |
| 2025-09-29 | 36.93 | 38.43 | 36.72 | 38.18 | 37.78 | qfq | 6,694,907 | 252,625,039 | 3.36% |
| 2025-09-26 | 38.33 | 38.33 | 36.81 | 36.94 | 36.56 | qfq | 6,982,990 | 261,043,116 | -3.60% |
| 2025-09-25 | 38.30 | 38.78 | 37.69 | 38.32 | 37.92 | qfq | 6,601,500 | 252,101,064 | 0.05% |
| 2025-09-24 | 39.23 | 39.68 | 38.00 | 38.30 | 37.90 | qfq | 12,046,400 | 464,797,621 | -2.47% |
| 2025-09-23 | 36.24 | 39.88 | 36.05 | 39.27 | 38.86 | qfq | 18,348,669 | 718,757,372 | 8.33% |
| 2025-09-22 | 35.23 | 36.30 | 35.18 | 36.25 | 35.87 | qfq | 6,740,100 | 241,257,164 | 4.14% |
| 2025-09-19 | 34.98 | 35.26 | 34.55 | 34.81 | 34.45 | qfq | 3,125,500 | 109,106,264 | -0.97% |
| 2025-09-18 | 35.64 | 35.82 | 34.50 | 35.15 | 34.79 | qfq | 5,716,700 | 201,568,024 | -1.37% |
| 2025-09-17 | 36.05 | 36.59 | 35.44 | 35.64 | 35.27 | qfq | 6,349,463 | 227,426,816 | -0.70% |
| 2025-09-16 | 34.82 | 35.95 | 34.30 | 35.89 | 35.52 | qfq | 8,975,778 | 317,566,208 | 2.98% |
| 2025-09-15 | 35.00 | 35.95 | 34.50 | 34.85 | 34.49 | qfq | 10,588,469 | 373,691,896 | 0.20% |
| 2025-09-12 | 33.50 | 35.30 | 33.38 | 34.78 | 34.42 | qfq | 11,041,500 | 385,294,924 | 4.38% |
| 2025-09-11 | 32.17 | 33.57 | 32.02 | 33.32 | 32.97 | qfq | 5,632,000 | 185,969,792 | 3.09% |
| 2025-09-10 | 32.55 | 33.00 | 32.25 | 32.32 | 31.99 | qfq | 2,585,800 | 84,159,454 | -0.65% |
| 2025-09-09 | 32.82 | 33.00 | 32.41 | 32.53 | 32.19 | qfq | 2,734,600 | 89,435,619 | -1.00% |
| 2025-09-08 | 32.93 | 33.69 | 32.50 | 32.86 | 32.52 | qfq | 3,960,200 | 130,654,380 | 0.18% |
| 2025-09-05 | 31.52 | 32.99 | 31.35 | 32.80 | 32.46 | qfq | 4,139,516 | 134,219,637 | 4.09% |
| 2025-09-04 | 32.05 | 32.36 | 31.01 | 31.51 | 31.18 | qfq | 3,632,600 | 115,054,010 | -1.68% |
| 2025-09-03 | 32.50 | 32.92 | 31.90 | 32.05 | 31.72 | qfq | 2,789,137 | 89,843,344 | -1.57% |
| 2025-09-02 | 33.00 | 33.06 | 32.00 | 32.56 | 32.22 | qfq | 4,137,269 | 134,423,706 | -1.36% |
| 2025-09-01 | 33.03 | 33.50 | 32.83 | 33.01 | 32.67 | qfq | 4,047,400 | 133,683,523 | -0.87% |
| 2025-08-29 | 33.17 | 33.66 | 32.90 | 33.30 | 32.96 | qfq | 3,509,300 | 116,504,412 | 0.36% |
| 2025-08-28 | 32.80 | 33.49 | 32.11 | 33.18 | 32.84 | qfq | 6,433,173 | 211,128,107 | -0.45% |
| 2025-08-27 | 34.71 | 34.92 | 33.21 | 33.33 | 32.98 | qfq | 6,790,068 | 231,622,160 | -3.95% |
| 2025-08-26 | 34.26 | 35.12 | 34.17 | 34.70 | 34.34 | qfq | 5,000,500 | 173,974,258 | 0.96% |
| 2025-08-25 | 34.88 | 35.18 | 33.88 | 34.37 | 34.01 | qfq | 8,043,438 | 277,869,964 | -1.29% |
| 2025-08-22 | 35.40 | 35.96 | 34.37 | 34.82 | 34.46 | qfq | 12,231,300 | 430,272,749 | -4.81% |
| 2025-08-21 | 36.98 | 37.65 | 35.79 | 36.58 | 36.20 | qfq | 10,311,583 | 378,352,757 | 2.01% |
| 2025-08-20 | 34.33 | 35.94 | 34.33 | 35.86 | 35.49 | qfq | 9,182,600 | 326,087,679 | 5.13% |
| 2025-08-19 | 33.91 | 34.34 | 33.10 | 34.11 | 33.76 | qfq | 6,064,300 | 204,825,630 | 0.62% |
| 2025-08-18 | 34.19 | 34.65 | 33.82 | 33.90 | 33.55 | qfq | 5,524,500 | 188,357,735 | -0.64% |
| 2025-08-15 | 33.67 | 34.47 | 33.45 | 34.12 | 33.77 | qfq | 3,649,061 | 124,385,454 | 0.38% |
| 2025-08-14 | 35.75 | 35.84 | 33.91 | 33.99 | 33.64 | qfq | 5,972,000 | 206,257,854 | -5.00% |
| 2025-08-13 | 34.26 | 36.36 | 34.26 | 35.78 | 35.41 | qfq | 6,604,100 | 232,724,794 | 4.68% |
| 2025-08-12 | 34.20 | 34.46 | 33.65 | 34.18 | 33.83 | qfq | 3,681,888 | 125,522,258 | -0.20% |
| 2025-08-11 | 34.21 | 34.75 | 33.60 | 34.25 | 33.90 | qfq | 5,643,394 | 191,947,221 | 0.09% |
| 2025-08-08 | 37.01 | 37.02 | 33.99 | 34.22 | 33.87 | qfq | 7,320,100 | 256,621,482 | -6.12% |
| 2025-08-07 | 35.44 | 37.13 | 34.90 | 36.45 | 36.07 | qfq | 6,139,400 | 220,440,402 | 2.85% |
| 2025-08-06 | 35.18 | 35.53 | 34.88 | 35.44 | 35.07 | qfq | 3,678,174 | 129,510,359 | 1.14% |
| 2025-08-05 | 35.77 | 35.80 | 34.80 | 35.04 | 34.68 | qfq | 4,631,169 | 162,399,005 | -1.99% |
| 2025-08-04 | 33.80 | 36.11 | 32.75 | 35.75 | 35.38 | qfq | 8,742,360 | 301,742,643 | 5.96% |
| 2025-08-01 | 33.25 | 34.30 | 32.90 | 33.74 | 33.39 | qfq | 5,900,016 | 199,426,405 | 2.30% |
| 2025-07-31 | 32.89 | 33.73 | 32.43 | 32.98 | 32.64 | qfq | 5,119,470 | 169,357,839 | 0.24% |
| 2025-07-30 | 33.79 | 33.79 | 32.53 | 32.90 | 32.56 | qfq | 5,359,589 | 177,174,806 | -2.69% |
| 2025-07-29 | 32.20 | 34.24 | 32.00 | 33.81 | 33.46 | qfq | 8,328,869 | 274,813,236 | 5.59% |
| 2025-07-28 | 30.50 | 32.78 | 29.90 | 32.02 | 31.69 | qfq | 8,333,817 | 265,776,821 | 5.26% |
| 2025-07-25 | 31.00 | 31.24 | 30.26 | 30.42 | 30.10 | qfq | 3,652,788 | 111,510,117 | -1.97% |
| 2025-07-24 | 31.18 | 31.45 | 30.70 | 31.03 | 30.71 | qfq | 3,830,106 | 118,916,419 | 0.49% |
| 2025-07-23 | 32.01 | 32.35 | 30.80 | 30.88 | 30.56 | qfq | 6,447,000 | 202,344,722 | -4.98% |
| 2025-07-22 | 30.12 | 32.51 | 30.00 | 32.50 | 32.16 | qfq | 11,023,472 | 349,256,152 | 7.94% |
| 2025-07-21 | 30.11 | 30.54 | 29.63 | 30.11 | 29.80 | qfq | 3,625,900 | 108,557,075 | 0.43% |
| 2025-07-18 | 30.22 | 30.34 | 29.69 | 29.98 | 29.67 | qfq | 3,709,582 | 110,971,714 | -0.46% |
| 2025-07-17 | 29.60 | 30.48 | 29.41 | 30.12 | 29.81 | qfq | 6,241,165 | 187,441,529 | 1.52% |
| 2025-07-16 | 28.98 | 29.69 | 28.70 | 29.67 | 29.36 | qfq | 5,504,271 | 160,837,587 | 2.38% |
| 2025-07-15 | 28.11 | 29.14 | 28.11 | 28.98 | 28.68 | qfq | 4,501,700 | 129,291,063 | 2.08% |
| 2025-07-14 | 29.10 | 29.11 | 28.18 | 28.39 | 28.10 | qfq | 3,197,800 | 90,924,205 | -1.83% |
| 2025-07-11 | 28.57 | 29.01 | 28.48 | 28.92 | 28.62 | qfq | 3,542,100 | 102,009,641 | 0.63% |
| 2025-07-10 | 28.00 | 29.03 | 28.00 | 28.74 | 28.44 | qfq | 5,251,169 | 150,733,065 | -0.48% |
| 2025-07-09 | 27.90 | 29.50 | 27.90 | 28.88 | 28.58 | qfq | 12,289,606 | 355,897,252 | 5.21% |
| 2025-07-08 | 26.52 | 27.45 | 26.52 | 27.45 | 27.17 | qfq | 3,579,604 | 97,067,493 | 3.00% |
| 2025-07-07 | 26.90 | 27.00 | 26.55 | 26.65 | 26.37 | qfq | 2,380,400 | 63,551,250 | -1.73% |
| 2025-07-04 | 27.22 | 27.37 | 26.81 | 27.12 | 26.84 | qfq | 2,359,569 | 64,143,320 | 0.07% |
| 2025-07-03 | 27.00 | 27.32 | 26.85 | 27.10 | 26.82 | qfq | 2,336,238 | 63,247,958 | 0.93% |
| 2025-07-02 | 27.28 | 27.28 | 26.82 | 26.85 | 26.57 | qfq | 2,310,095 | 62,201,194 | -1.54% |
| 2025-07-01 | 27.40 | 27.42 | 27.11 | 27.27 | 26.99 | qfq | 2,263,545 | 61,588,374 | -0.66% |
| 2025-06-30 | 27.31 | 27.50 | 27.11 | 27.45 | 27.17 | qfq | 2,821,523 | 77,294,928 | 0.55% |
| 2025-06-27 | 27.80 | 27.90 | 27.20 | 27.30 | 27.02 | qfq | 2,806,700 | 76,930,056 | 0.70% |
| 2025-06-26 | 27.49 | 27.49 | 27.02 | 27.11 | 26.83 | qfq | 2,538,000 | 69,115,562 | -1.20% |
| 2025-06-25 | 27.35 | 27.55 | 27.08 | 27.44 | 27.16 | qfq | 3,249,700 | 88,773,637 | 0.37% |
| 2025-06-24 | 26.66 | 27.87 | 26.66 | 27.34 | 27.06 | qfq | 5,175,529 | 141,941,016 | 3.36% |
| 2025-06-23 | 26.37 | 26.60 | 26.11 | 26.45 | 26.18 | qfq | 1,645,180 | 43,324,558 | 0.34% |
| 2025-06-20 | 26.72 | 26.80 | 26.33 | 26.36 | 26.09 | qfq | 1,604,600 | 42,594,894 | -1.35% |
| 2025-06-19 | 26.80 | 27.28 | 26.55 | 26.72 | 26.44 | qfq | 1,994,600 | 53,535,251 | -0.34% |
| 2025-06-18 | 26.38 | 26.91 | 26.17 | 26.81 | 26.53 | qfq | 2,315,719 | 61,663,365 | 1.51% |
| 2025-06-17 | 27.22 | 27.23 | 26.36 | 26.41 | 26.14 | qfq | 3,121,268 | 83,274,279 | -2.73% |
| 2025-06-16 | 27.11 | 27.20 | 26.76 | 27.15 | 26.87 | qfq | 1,730,600 | 46,790,657 | -0.40% |
| 2025-06-13 | 27.57 | 27.85 | 27.25 | 27.26 | 26.98 | qfq | 2,729,162 | 74,694,147 | -1.41% |
| 2025-06-12 | 27.76 | 28.09 | 27.42 | 27.65 | 27.36 | qfq | 2,272,260 | 63,045,295 | -1.36% |
| 2025-06-11 | 28.75 | 28.75 | 27.91 | 28.03 | 27.51 | qfq | 4,866,027 | 137,612,037 | -0.21% |
| 2025-06-10 | 27.80 | 28.10 | 27.33 | 28.09 | 27.57 | qfq | 3,451,523 | 95,959,793 | 1.04% |
| 2025-06-09 | 27.75 | 27.98 | 27.58 | 27.80 | 27.29 | qfq | 2,324,887 | 64,612,775 | 0.51% |
| 2025-06-06 | 28.11 | 28.15 | 27.62 | 27.66 | 27.15 | qfq | 4,094,593 | 113,694,713 | -1.67% |
| 2025-06-05 | 28.50 | 28.51 | 28.00 | 28.13 | 27.61 | qfq | 3,565,240 | 100,339,905 | -0.67% |
| 2025-06-04 | 28.60 | 28.61 | 28.17 | 28.32 | 27.80 | qfq | 2,805,025 | 79,609,664 | -1.05% |
| 2025-06-03 | 27.90 | 28.89 | 27.73 | 28.62 | 28.09 | qfq | 5,409,739 | 153,141,913 | 0.32% |
| 2025-05-30 | 29.55 | 29.60 | 28.43 | 28.53 | 28.00 | qfq | 3,670,624 | 105,555,247 | -2.53% |
| 2025-05-29 | 28.90 | 30.18 | 28.90 | 29.27 | 28.73 | qfq | 6,411,211 | 190,087,002 | 2.34% |
| 2025-05-28 | 29.40 | 29.65 | 28.50 | 28.60 | 28.07 | qfq | 3,414,050 | 98,574,234 | -2.39% |
| 2025-05-27 | 29.80 | 29.80 | 28.80 | 29.30 | 28.76 | qfq | 6,034,439 | 176,536,491 | -2.30% |
| 2025-05-26 | 30.22 | 30.50 | 29.31 | 29.99 | 29.44 | qfq | 7,601,820 | 227,293,755 | -1.06% |
| 2025-05-23 | 28.56 | 31.00 | 28.06 | 30.31 | 29.75 | qfq | 16,247,452 | 485,586,104 | 5.98% |
| 2025-05-22 | 27.82 | 29.00 | 27.52 | 28.60 | 28.07 | qfq | 7,455,890 | 212,498,277 | 2.84% |
| 2025-05-21 | 27.88 | 28.04 | 27.47 | 27.81 | 27.30 | qfq | 3,007,300 | 83,396,460 | 0.00% |
| 2025-05-20 | 27.76 | 28.10 | 27.48 | 27.81 | 27.30 | qfq | 3,388,547 | 94,275,893 | 0.18% |
| 2025-05-19 | 28.15 | 28.25 | 27.50 | 27.76 | 27.25 | qfq | 4,378,372 | 121,329,064 | -1.25% |
| 2025-05-16 | 28.30 | 28.98 | 28.00 | 28.11 | 27.59 | qfq | 5,929,446 | 168,464,043 | -1.09% |
| 2025-05-15 | 29.22 | 29.37 | 28.38 | 28.42 | 27.89 | qfq | 4,567,100 | 130,905,857 | -3.40% |
| 2025-05-14 | 29.55 | 29.85 | 29.21 | 29.42 | 28.88 | qfq | 4,693,700 | 138,216,797 | -1.01% |
| 2025-05-13 | 29.99 | 30.58 | 29.70 | 29.72 | 29.17 | qfq | 7,763,100 | 233,912,830 | 0.37% |
| 2025-05-12 | 29.44 | 29.80 | 29.26 | 29.61 | 29.06 | qfq | 4,154,526 | 122,562,950 | 2.07% |
| 2025-05-09 | 29.97 | 29.97 | 28.93 | 29.01 | 28.47 | qfq | 4,402,800 | 128,378,932 | -3.17% |
| 2025-05-08 | 29.57 | 30.63 | 29.36 | 29.96 | 29.41 | qfq | 4,729,660 | 142,544,347 | 1.18% |
| 2025-05-07 | 30.40 | 31.13 | 29.21 | 29.61 | 29.06 | qfq | 6,887,700 | 205,989,426 | -2.53% |
| 2025-05-06 | 30.29 | 30.58 | 30.00 | 30.38 | 29.82 | qfq | 5,692,724 | 172,376,072 | 1.27% |
| 2025-04-30 | 28.92 | 30.42 | 28.45 | 30.00 | 29.45 | qfq | 5,436,790 | 160,699,489 | 3.73% |
| 2025-04-29 | 30.13 | 30.13 | 28.36 | 28.92 | 28.39 | qfq | 8,840,636 | 256,286,470 | -4.02% |
| 2025-04-28 | 30.99 | 31.22 | 29.90 | 30.13 | 29.57 | qfq | 9,115,208 | 277,034,010 | -5.73% |
| 2025-04-25 | 32.00 | 32.50 | 31.51 | 31.96 | 31.37 | qfq | 6,040,772 | 193,271,870 | 2.37% |
| 2025-04-24 | 31.79 | 31.79 | 30.84 | 31.22 | 30.64 | qfq | 3,503,301 | 109,514,830 | -1.23% |
| 2025-04-23 | 31.14 | 31.98 | 30.88 | 31.61 | 31.03 | qfq | 4,337,357 | 136,711,905 | 2.13% |
| 2025-04-22 | 31.45 | 31.67 | 30.88 | 30.95 | 30.38 | qfq | 2,554,200 | 79,748,038 | -1.65% |
| 2025-04-21 | 29.88 | 31.88 | 29.75 | 31.47 | 30.89 | qfq | 4,089,078 | 127,881,919 | 4.93% |
| 2025-04-18 | 30.40 | 30.40 | 29.58 | 29.99 | 29.44 | qfq | 2,426,313 | 72,527,997 | -0.60% |
| 2025-04-17 | 30.00 | 30.70 | 30.00 | 30.17 | 29.61 | qfq | 2,408,535 | 73,174,198 | -1.15% |
| 2025-04-16 | 31.40 | 32.00 | 29.98 | 30.52 | 29.96 | qfq | 2,780,078 | 85,186,601 | -1.80% |
| 2025-04-15 | 31.77 | 31.84 | 31.00 | 31.08 | 30.51 | qfq | 4,181,918 | 131,088,446 | -1.46% |
| 2025-04-14 | 31.00 | 32.10 | 30.61 | 31.54 | 30.96 | qfq | 7,135,154 | 223,951,333 | 5.66% |
| 2025-04-11 | 28.86 | 30.10 | 28.66 | 29.85 | 29.30 | qfq | 4,745,218 | 140,057,563 | 2.40% |
| 2025-04-10 | 29.00 | 29.73 | 28.51 | 29.15 | 28.61 | qfq | 6,262,615 | 182,662,878 | 4.29% |
| 2025-04-09 | 26.10 | 28.26 | 24.93 | 27.95 | 27.43 | qfq | 9,529,137 | 259,139,751 | 4.92% |
| 2025-04-08 | 27.58 | 27.90 | 25.65 | 26.64 | 26.15 | qfq | 12,287,041 | 324,239,261 | -5.13% |
| 2025-04-07 | 28.18 | 28.99 | 28.08 | 28.08 | 27.56 | qfq | 3,160,880 | 89,195,088 | -10.00% |
| 2025-04-03 | 31.40 | 31.56 | 30.90 | 31.20 | 30.62 | qfq | 4,735,595 | 147,831,113 | -1.98% |
| 2025-04-02 | 31.68 | 32.79 | 31.55 | 31.83 | 31.24 | qfq | 5,184,176 | 166,528,839 | 0.28% |
| 2025-04-01 | 31.93 | 32.18 | 31.34 | 31.74 | 31.15 | qfq | 4,438,280 | 141,096,324 | -0.50% |
| 2025-03-31 | 32.50 | 33.24 | 31.80 | 31.90 | 31.31 | qfq | 7,141,100 | 230,429,267 | -2.06% |
| 2025-03-28 | 32.55 | 32.88 | 32.22 | 32.57 | 31.97 | qfq | 3,620,383 | 117,974,747 | 0.06% |
| 2025-03-27 | 33.01 | 33.35 | 32.50 | 32.55 | 31.95 | qfq | 5,748,480 | 188,455,436 | -2.25% |
| 2025-03-26 | 32.31 | 34.72 | 32.31 | 33.30 | 32.68 | qfq | 7,597,960 | 253,838,745 | 2.65% |
| 2025-03-25 | 33.20 | 33.41 | 32.30 | 32.44 | 31.84 | qfq | 5,561,600 | 182,150,463 | -1.49% |
| 2025-03-24 | 34.06 | 34.21 | 32.53 | 32.93 | 32.32 | qfq | 9,245,426 | 305,873,318 | -3.52% |
| 2025-03-21 | 35.24 | 35.90 | 34.04 | 34.13 | 33.50 | qfq | 5,281,056 | 183,431,703 | -3.59% |
| 2025-03-20 | 35.40 | 35.97 | 34.88 | 35.40 | 34.75 | qfq | 3,223,947 | 114,121,246 | 0.08% |
| 2025-03-19 | 35.54 | 35.95 | 34.76 | 35.37 | 34.72 | qfq | 4,295,360 | 151,647,435 | -0.92% |
| 2025-03-18 | 35.78 | 36.20 | 35.23 | 35.70 | 35.04 | qfq | 5,121,067 | 182,754,211 | -0.22% |
| 2025-03-17 | 34.03 | 36.09 | 33.34 | 35.78 | 35.12 | qfq | 10,737,436 | 376,064,269 | 5.17% |
| 2025-03-14 | 33.51 | 34.03 | 32.75 | 34.02 | 33.39 | qfq | 10,469,657 | 349,700,115 | 1.89% |
| 2025-03-13 | 36.90 | 37.00 | 33.20 | 33.39 | 32.77 | qfq | 12,070,533 | 414,249,487 | -9.24% |
| 2025-03-12 | 36.95 | 37.39 | 36.23 | 36.79 | 36.11 | qfq | 6,184,153 | 226,937,460 | -0.43% |
| 2025-03-11 | 38.19 | 38.57 | 36.51 | 36.95 | 36.27 | qfq | 7,697,604 | 287,624,240 | -4.84% |
| 2025-03-10 | 38.87 | 40.35 | 38.21 | 38.83 | 38.11 | qfq | 9,955,260 | 389,392,921 | 0.41% |
| 2025-03-07 | 36.36 | 39.00 | 36.10 | 38.67 | 37.96 | qfq | 14,032,224 | 537,941,838 | 6.59% |
| 2025-03-06 | 37.10 | 38.33 | 36.28 | 36.28 | 35.61 | qfq | 16,931,921 | 629,886,092 | -0.11% |
| 2025-03-05 | 33.09 | 36.32 | 33.02 | 36.32 | 35.65 | qfq | 11,581,430 | 417,805,156 | 9.99% |
| 2025-03-04 | 32.04 | 33.35 | 31.91 | 33.02 | 32.41 | qfq | 4,525,004 | 148,887,749 | 2.07% |
| 2025-03-03 | 32.32 | 32.97 | 31.91 | 32.35 | 31.75 | qfq | 4,152,524 | 134,489,592 | 1.03% |
| 2025-02-28 | 33.50 | 33.97 | 32.00 | 32.02 | 31.43 | qfq | 5,669,733 | 184,889,557 | -5.77% |
| 2025-02-27 | 33.85 | 34.79 | 33.50 | 33.98 | 33.35 | qfq | 4,303,521 | 146,976,928 | 0.44% |
| 2025-02-26 | 34.30 | 34.89 | 33.72 | 33.83 | 33.20 | qfq | 5,024,720 | 172,403,694 | -0.56% |
| 2025-02-25 | 33.00 | 35.16 | 32.69 | 34.02 | 33.39 | qfq | 7,713,139 | 262,481,464 | 2.35% |
| 2025-02-24 | 33.20 | 33.64 | 32.90 | 33.24 | 32.63 | qfq | 4,266,444 | 141,489,155 | -1.25% |
| 2025-02-21 | 33.80 | 34.12 | 33.45 | 33.66 | 33.04 | qfq | 5,637,840 | 190,369,901 | -0.30% |
| 2025-02-20 | 33.63 | 34.00 | 32.85 | 33.76 | 33.14 | qfq | 4,414,682 | 147,514,178 | -0.38% |
| 2025-02-19 | 33.52 | 34.16 | 33.30 | 33.89 | 33.26 | qfq | 4,110,418 | 139,007,867 | 1.29% |
| 2025-02-18 | 33.70 | 33.93 | 33.20 | 33.46 | 32.84 | qfq | 3,525,426 | 118,567,830 | -0.74% |
| 2025-02-17 | 34.45 | 34.55 | 33.03 | 33.71 | 33.09 | qfq | 6,033,961 | 203,053,843 | -1.89% |
| 2025-02-14 | 34.27 | 34.78 | 33.99 | 34.36 | 33.73 | qfq | 5,360,600 | 183,806,116 | -0.09% |
| 2025-02-13 | 35.33 | 35.84 | 34.34 | 34.39 | 33.75 | qfq | 5,812,554 | 202,780,436 | -3.04% |
| 2025-02-12 | 35.50 | 35.51 | 33.70 | 35.47 | 34.81 | qfq | 8,943,091 | 308,709,155 | -0.23% |
| 2025-02-11 | 37.83 | 37.88 | 35.31 | 35.55 | 34.89 | qfq | 6,347,975 | 230,875,449 | -5.45% |
| 2025-02-10 | 37.51 | 37.92 | 36.78 | 37.60 | 36.91 | qfq | 4,688,088 | 175,479,591 | -0.56% |
| 2025-02-07 | 36.00 | 37.81 | 35.68 | 37.81 | 37.11 | qfq | 7,358,933 | 271,912,779 | 4.79% |
| 2025-02-06 | 34.85 | 36.08 | 34.59 | 36.08 | 35.41 | qfq | 6,367,198 | 225,291,269 | 3.38% |
| 2025-02-05 | 35.80 | 35.90 | 34.82 | 34.90 | 34.26 | qfq | 4,621,857 | 162,508,858 | -2.54% |
| 2025-01-27 | 36.59 | 36.66 | 35.78 | 35.81 | 35.15 | qfq | 3,128,678 | 112,753,661 | -1.81% |
| 2025-01-24 | 36.34 | 37.11 | 35.96 | 36.47 | 35.80 | qfq | 5,133,130 | 186,645,813 | -1.03% |
| 2025-01-23 | 36.72 | 37.66 | 35.40 | 36.85 | 36.17 | qfq | 8,948,695 | 324,585,523 | 2.56% |
| 2025-01-22 | 38.45 | 40.10 | 35.62 | 35.93 | 35.27 | qfq | 11,629,660 | 433,338,758 | -4.64% |
| 2025-01-21 | 36.43 | 37.68 | 36.05 | 37.68 | 36.98 | qfq | 4,138,600 | 153,656,374 | 3.77% |
| 2025-01-20 | 36.24 | 36.80 | 35.84 | 36.31 | 35.64 | qfq | 3,580,180 | 129,766,163 | 0.89% |
| 2025-01-17 | 34.69 | 36.14 | 34.22 | 35.99 | 35.32 | qfq | 3,858,900 | 136,517,531 | 3.72% |
| 2025-01-16 | 36.00 | 36.19 | 34.61 | 34.70 | 34.06 | qfq | 4,376,823 | 154,012,256 | -2.69% |
| 2025-01-15 | 36.50 | 36.88 | 35.58 | 35.66 | 35.00 | qfq | 3,594,636 | 129,540,142 | -2.52% |
| 2025-01-14 | 35.27 | 37.00 | 34.63 | 36.58 | 35.90 | qfq | 4,976,225 | 179,693,135 | 3.92% |
| 2025-01-13 | 35.01 | 35.97 | 34.52 | 35.20 | 34.55 | qfq | 3,483,302 | 122,627,328 | -0.48% |
| 2025-01-10 | 34.97 | 36.36 | 34.65 | 35.37 | 34.72 | qfq | 4,787,122 | 170,402,984 | 0.71% |
| 2025-01-09 | 34.45 | 35.64 | 34.45 | 35.12 | 34.47 | qfq | 4,485,200 | 158,052,032 | 0.20% |
| 2025-01-08 | 35.19 | 35.37 | 33.99 | 35.05 | 34.40 | qfq | 4,758,100 | 165,078,872 | -0.40% |
| 2025-01-07 | 32.73 | 35.40 | 32.72 | 35.19 | 34.54 | qfq | 7,601,080 | 262,933,989 | 6.35% |
| 2025-01-06 | 32.00 | 33.44 | 31.81 | 33.09 | 32.48 | qfq | 5,543,080 | 182,466,797 | 4.12% |
| 2025-01-03 | 31.77 | 32.49 | 31.51 | 31.78 | 31.19 | qfq | 4,739,900 | 151,764,316 | -1.12% |
| 2025-01-02 | 33.00 | 33.75 | 31.78 | 32.14 | 31.55 | qfq | 4,255,577 | 139,952,775 | -1.50% |
| 2024-12-31 | 33.02 | 33.29 | 32.33 | 32.63 | 32.03 | qfq | 3,063,022 | 100,279,683 | -1.15% |
| 2024-12-30 | 33.46 | 34.10 | 32.92 | 33.01 | 32.40 | qfq | 3,084,900 | 103,227,148 | -1.73% |
| 2024-12-27 | 33.72 | 34.30 | 33.20 | 33.59 | 32.97 | qfq | 3,852,833 | 130,155,057 | -0.39% |
| 2024-12-26 | 33.22 | 33.85 | 32.82 | 33.72 | 33.10 | qfq | 3,601,500 | 120,620,852 | 1.97% |
| 2024-12-25 | 33.07 | 33.33 | 32.32 | 33.07 | 32.46 | qfq | 2,157,000 | 70,814,018 | 1.07% |
| 2024-12-24 | 32.37 | 32.92 | 32.00 | 32.72 | 32.12 | qfq | 2,174,760 | 71,002,060 | 2.15% |
| 2024-12-23 | 33.00 | 34.08 | 32.00 | 32.03 | 31.44 | qfq | 2,749,528 | 90,067,638 | -3.03% |
| 2024-12-20 | 32.52 | 33.45 | 32.34 | 33.03 | 32.42 | qfq | 2,373,033 | 78,195,247 | 1.23% |
| 2024-12-19 | 32.19 | 32.79 | 31.82 | 32.63 | 32.03 | qfq | 2,356,180 | 76,175,235 | -0.03% |
| 2024-12-18 | 32.96 | 33.83 | 32.55 | 32.64 | 32.04 | qfq | 2,703,760 | 89,231,346 | -0.88% |
| 2024-12-17 | 32.55 | 33.53 | 32.24 | 32.93 | 32.32 | qfq | 4,969,900 | 163,882,409 | 1.48% |
| 2024-12-16 | 33.05 | 33.55 | 31.83 | 32.45 | 31.85 | qfq | 5,405,028 | 176,135,948 | -3.37% |
| 2024-12-13 | 33.32 | 33.89 | 32.72 | 33.58 | 32.96 | qfq | 5,032,500 | 167,785,100 | -0.06% |
| 2024-12-12 | 33.37 | 33.97 | 33.00 | 33.60 | 32.98 | qfq | 2,537,700 | 85,467,580 | 0.42% |
| 2024-12-11 | 33.31 | 33.53 | 32.00 | 33.46 | 32.84 | qfq | 3,466,100 | 114,098,541 | -0.42% |
| 2024-12-10 | 34.60 | 34.80 | 33.47 | 33.60 | 32.98 | qfq | 5,987,600 | 204,113,788 | -0.30% |
| 2024-12-09 | 31.58 | 33.93 | 31.34 | 33.70 | 33.08 | qfq | 9,547,900 | 318,272,622 | 6.92% |
| 2024-12-06 | 32.13 | 32.49 | 31.28 | 31.52 | 30.94 | qfq | 3,442,700 | 108,769,861 | -1.78% |
| 2024-12-05 | 31.76 | 32.55 | 31.73 | 32.09 | 31.50 | qfq | 2,651,460 | 85,229,500 | 0.56% |
| 2024-12-04 | 32.38 | 32.86 | 31.71 | 31.91 | 31.32 | qfq | 2,410,100 | 77,814,215 | -1.51% |
| 2024-12-03 | 32.52 | 32.69 | 31.94 | 32.40 | 31.80 | qfq | 2,739,772 | 88,733,406 | 0.03% |
| 2024-12-02 | 31.63 | 32.67 | 31.46 | 32.39 | 31.79 | qfq | 3,646,898 | 117,622,852 | 2.83% |
| 2024-11-29 | 30.81 | 31.80 | 30.41 | 31.50 | 30.92 | qfq | 3,709,400 | 115,531,789 | 2.17% |
| 2024-11-28 | 31.75 | 31.92 | 30.70 | 30.83 | 30.26 | qfq | 4,034,400 | 125,843,386 | -3.17% |
| 2024-11-27 | 31.48 | 32.10 | 30.80 | 31.84 | 31.25 | qfq | 4,410,200 | 138,847,863 | 0.25% |
| 2024-11-26 | 32.08 | 32.16 | 31.59 | 31.76 | 31.17 | qfq | 2,050,943 | 65,230,519 | -1.67% |
| 2024-11-25 | 32.00 | 32.95 | 31.54 | 32.30 | 31.70 | qfq | 4,239,108 | 136,633,025 | 1.92% |
| 2024-11-22 | 33.81 | 34.55 | 31.65 | 31.69 | 31.10 | qfq | 5,586,600 | 183,184,898 | -6.21% |
| 2024-11-21 | 33.63 | 33.99 | 33.21 | 33.79 | 33.17 | qfq | 2,355,408 | 79,395,978 | 0.24% |
| 2024-11-20 | 33.50 | 34.06 | 33.10 | 33.71 | 33.09 | qfq | 3,209,500 | 108,004,474 | -0.41% |
| 2024-11-19 | 32.99 | 34.19 | 32.90 | 33.85 | 33.22 | qfq | 3,254,972 | 109,338,118 | 1.77% |
| 2024-11-18 | 34.60 | 35.00 | 32.91 | 33.26 | 32.65 | qfq | 5,236,500 | 176,143,972 | -3.87% |
| 2024-11-15 | 35.21 | 35.96 | 34.57 | 34.60 | 33.96 | qfq | 4,678,200 | 164,884,761 | -2.01% |
| 2024-11-14 | 35.16 | 35.78 | 34.90 | 35.31 | 34.66 | qfq | 4,097,300 | 144,674,308 | -0.25% |
| 2024-11-13 | 35.63 | 35.63 | 34.39 | 35.40 | 34.75 | qfq | 4,162,563 | 145,505,877 | -1.12% |
| 2024-11-12 | 36.48 | 36.94 | 35.42 | 35.80 | 35.14 | qfq | 5,580,283 | 202,069,598 | -2.37% |
| 2024-11-11 | 35.01 | 37.08 | 34.75 | 36.67 | 35.99 | qfq | 10,456,398 | 379,833,623 | 4.62% |
| 2024-11-08 | 36.28 | 36.60 | 34.90 | 35.05 | 34.40 | qfq | 7,692,500 | 273,335,396 | -0.76% |
| 2024-11-07 | 34.52 | 35.87 | 34.25 | 35.32 | 34.67 | qfq | 8,241,894 | 289,607,681 | -0.54% |
| 2024-11-06 | 37.10 | 37.14 | 34.99 | 35.51 | 34.85 | qfq | 15,569,148 | 557,381,355 | -5.81% |
| 2024-11-05 | 34.67 | 37.88 | 34.21 | 37.70 | 37.00 | qfq | 12,734,400 | 459,509,533 | 8.36% |
| 2024-11-04 | 32.37 | 35.40 | 32.37 | 34.79 | 34.15 | qfq | 12,512,761 | 431,160,818 | 7.51% |
| 2024-11-01 | 33.00 | 33.05 | 32.00 | 32.36 | 31.76 | qfq | 7,510,775 | 244,559,536 | -3.35% |
| 2024-10-31 | 33.80 | 34.50 | 32.10 | 33.48 | 32.86 | qfq | 14,069,650 | 466,855,595 | -3.54% |
| 2024-10-30 | 33.44 | 35.43 | 33.24 | 34.71 | 34.07 | qfq | 16,496,144 | 567,906,826 | 3.80% |
| 2024-10-29 | 33.44 | 33.44 | 32.27 | 33.44 | 32.82 | qfq | 12,963,165 | 429,210,559 | 10.00% |
| 2024-10-28 | 30.38 | 30.56 | 29.82 | 30.40 | 29.84 | qfq | 3,450,587 | 104,170,352 | 0.40% |
| 2024-10-25 | 30.79 | 30.86 | 29.80 | 30.28 | 29.72 | qfq | 2,812,714 | 85,007,053 | 0.20% |
| 2024-10-24 | 31.40 | 31.92 | 30.00 | 30.22 | 29.66 | qfq | 4,186,500 | 128,896,890 | -4.73% |
| 2024-10-23 | 31.00 | 32.00 | 30.50 | 31.72 | 31.13 | qfq | 4,142,487 | 130,458,905 | 2.22% |
| 2024-10-22 | 29.80 | 31.08 | 29.58 | 31.03 | 30.46 | qfq | 6,118,794 | 186,579,940 | 5.01% |
| 2024-10-21 | 30.18 | 30.18 | 29.06 | 29.55 | 29.00 | qfq | 4,287,100 | 126,861,535 | -1.01% |
| 2024-10-18 | 28.55 | 30.38 | 28.55 | 29.85 | 29.30 | qfq | 4,792,182 | 142,038,596 | 4.37% |
| 2024-10-17 | 29.01 | 29.56 | 28.59 | 28.60 | 28.07 | qfq | 2,960,900 | 85,854,614 | -1.41% |
| 2024-10-16 | 28.75 | 29.22 | 28.38 | 29.01 | 28.47 | qfq | 2,226,300 | 64,252,307 | 0.38% |
| 2024-10-15 | 29.27 | 29.88 | 28.89 | 28.90 | 28.37 | qfq | 3,391,809 | 99,093,974 | -1.97% |
| 2024-10-14 | 29.01 | 29.54 | 28.21 | 29.48 | 28.94 | qfq | 5,081,075 | 146,811,296 | 1.31% |
| 2024-10-11 | 29.40 | 29.80 | 28.72 | 29.10 | 28.56 | qfq | 3,931,420 | 114,913,683 | -1.02% |
| 2024-10-10 | 29.00 | 30.20 | 28.56 | 29.40 | 28.86 | qfq | 6,324,634 | 186,629,424 | 1.10% |
| 2024-10-09 | 30.50 | 31.48 | 29.01 | 29.08 | 28.54 | qfq | 7,678,519 | 232,888,395 | -7.03% |
| 2024-10-08 | 32.13 | 32.14 | 29.07 | 31.28 | 30.70 | qfq | 7,879,000 | 243,565,626 | 7.05% |
| 2024-09-30 | 27.96 | 29.30 | 27.32 | 29.22 | 28.68 | qfq | 7,008,588 | 200,029,113 | 9.40% |
| 2024-09-27 | 25.64 | 28.00 | 25.52 | 26.71 | 26.22 | qfq | 4,043,559 | 107,867,405 | 4.91% |
| 2024-09-26 | 24.85 | 25.46 | 24.46 | 25.46 | 24.99 | qfq | 3,994,905 | 99,361,133 | 2.50% |
| 2024-09-25 | 24.76 | 25.70 | 24.54 | 24.84 | 24.38 | qfq | 4,711,915 | 118,273,840 | 1.60% |
| 2024-09-24 | 24.63 | 24.83 | 23.57 | 24.45 | 24.00 | qfq | 5,382,775 | 130,786,696 | 0.04% |
| 2024-09-23 | 24.63 | 25.49 | 24.32 | 24.44 | 23.99 | qfq | 3,326,000 | 82,418,880 | -0.20% |
| 2024-09-20 | 24.74 | 25.18 | 24.25 | 24.49 | 24.04 | qfq | 2,838,800 | 69,771,882 | -1.29% |
| 2024-09-19 | 24.92 | 25.28 | 24.42 | 24.81 | 24.35 | qfq | 3,251,900 | 80,568,726 | -1.00% |
| 2024-09-18 | 24.90 | 25.08 | 24.40 | 25.06 | 24.60 | qfq | 3,206,900 | 79,800,337 | 1.66% |
| 2024-09-13 | 25.18 | 25.34 | 24.61 | 24.65 | 24.19 | qfq | 2,018,500 | 50,096,529 | -2.41% |
| 2024-09-12 | 25.35 | 25.58 | 25.14 | 25.26 | 24.79 | qfq | 3,307,800 | 83,966,420 | -0.39% |
| 2024-09-11 | 25.08 | 25.74 | 25.03 | 25.36 | 24.89 | qfq | 3,519,600 | 89,047,162 | -0.04% |
| 2024-09-10 | 24.59 | 25.63 | 24.59 | 25.37 | 24.90 | qfq | 4,025,700 | 101,382,062 | 2.38% |
| 2024-09-09 | 24.76 | 25.08 | 24.30 | 24.78 | 24.32 | qfq | 3,991,700 | 98,855,931 | -0.40% |
| 2024-09-06 | 24.55 | 25.66 | 24.31 | 24.88 | 24.42 | qfq | 5,083,000 | 127,313,640 | 0.40% |
| 2024-09-05 | 24.03 | 25.20 | 23.88 | 24.78 | 24.32 | qfq | 6,296,000 | 155,964,406 | 3.47% |
| 2024-09-04 | 23.16 | 24.21 | 23.06 | 23.95 | 23.51 | qfq | 4,924,928 | 117,226,221 | 2.39% |
| 2024-09-03 | 22.80 | 23.81 | 22.63 | 23.39 | 22.96 | qfq | 3,644,100 | 84,973,578 | 2.27% |
| 2024-09-02 | 23.70 | 23.93 | 22.77 | 22.87 | 22.45 | qfq | 4,504,143 | 104,229,771 | -4.23% |
| 2024-08-30 | 23.35 | 24.16 | 23.00 | 23.88 | 23.44 | qfq | 3,342,200 | 79,497,558 | 2.09% |
| 2024-08-29 | 23.11 | 23.65 | 22.36 | 23.39 | 22.96 | qfq | 3,192,512 | 73,336,135 | 1.12% |
| 2024-08-28 | 23.00 | 23.44 | 22.36 | 23.13 | 22.70 | qfq | 2,992,137 | 68,753,956 | -0.90% |
| 2024-08-27 | 23.00 | 23.92 | 23.00 | 23.34 | 22.91 | qfq | 2,441,997 | 57,109,520 | -1.93% |
| 2024-08-26 | 23.95 | 24.31 | 23.55 | 23.80 | 23.36 | qfq | 1,998,976 | 47,675,703 | -0.79% |
| 2024-08-23 | 23.65 | 24.20 | 23.65 | 23.99 | 23.55 | qfq | 1,671,868 | 40,073,465 | 0.59% |
| 2024-08-22 | 24.46 | 24.50 | 23.75 | 23.85 | 23.41 | qfq | 2,233,300 | 53,508,817 | -1.89% |
| 2024-08-21 | 23.61 | 24.39 | 23.61 | 24.31 | 23.86 | qfq | 2,783,622 | 67,135,838 | 1.93% |
| 2024-08-20 | 25.00 | 25.00 | 23.68 | 23.85 | 23.41 | qfq | 3,022,417 | 72,626,002 | -3.75% |
| 2024-08-19 | 23.81 | 24.96 | 23.77 | 24.78 | 24.32 | qfq | 4,345,414 | 106,901,655 | 3.94% |
| 2024-08-16 | 23.62 | 24.06 | 23.58 | 23.84 | 23.40 | qfq | 2,221,200 | 52,953,710 | 0.55% |
| 2024-08-15 | 23.43 | 24.16 | 23.01 | 23.71 | 23.27 | qfq | 2,556,200 | 60,539,989 | 1.63% |
| 2024-08-14 | 23.63 | 23.69 | 23.18 | 23.33 | 22.90 | qfq | 1,987,900 | 46,389,353 | -1.06% |
| 2024-08-13 | 23.01 | 23.77 | 22.94 | 23.58 | 23.14 | qfq | 2,831,300 | 66,582,582 | 2.17% |
| 2024-08-12 | 23.27 | 23.29 | 22.90 | 23.08 | 22.65 | qfq | 2,589,400 | 59,699,829 | -0.77% |
| 2024-08-09 | 22.73 | 23.78 | 22.70 | 23.26 | 22.83 | qfq | 4,074,600 | 94,904,471 | 2.69% |
| 2024-08-08 | 22.57 | 22.82 | 22.00 | 22.65 | 22.23 | qfq | 2,173,715 | 48,900,347 | -0.13% |
| 2024-08-07 | 22.46 | 22.82 | 22.42 | 22.68 | 22.26 | qfq | 2,861,600 | 64,715,818 | 0.40% |
| 2024-08-06 | 22.69 | 22.85 | 22.30 | 22.59 | 22.17 | qfq | 1,999,100 | 45,044,963 | 1.30% |
| 2024-08-05 | 22.60 | 23.15 | 22.26 | 22.30 | 21.89 | qfq | 3,208,800 | 72,600,185 | -2.49% |
| 2024-08-02 | 23.58 | 23.58 | 22.83 | 22.87 | 22.45 | qfq | 2,326,300 | 53,804,748 | -2.93% |
| 2024-08-01 | 24.00 | 24.15 | 23.36 | 23.56 | 23.12 | qfq | 3,311,100 | 78,547,996 | -1.83% |
| 2024-07-31 | 23.03 | 24.29 | 23.03 | 24.00 | 23.56 | qfq | 3,621,215 | 86,286,663 | 2.92% |
| 2024-07-30 | 23.66 | 23.66 | 22.88 | 23.32 | 22.89 | qfq | 2,921,215 | 67,868,216 | -1.06% |
| 2024-07-29 | 23.82 | 23.96 | 23.43 | 23.57 | 23.13 | qfq | 2,704,600 | 63,908,374 | -0.76% |
| 2024-07-26 | 23.82 | 24.29 | 23.51 | 23.75 | 23.31 | qfq | 2,622,500 | 62,390,689 | -0.29% |
| 2024-07-25 | 24.07 | 24.13 | 23.66 | 23.82 | 23.38 | qfq | 2,442,200 | 58,312,641 | -1.93% |
| 2024-07-24 | 25.00 | 25.24 | 24.14 | 24.29 | 23.84 | qfq | 4,540,499 | 111,668,172 | -3.80% |
| 2024-07-23 | 26.66 | 26.66 | 25.18 | 25.25 | 24.78 | qfq | 3,237,499 | 82,821,396 | -4.46% |
| 2024-07-22 | 27.03 | 27.06 | 26.15 | 26.43 | 25.94 | qfq | 3,084,000 | 81,655,501 | -2.22% |
| 2024-07-19 | 27.26 | 27.58 | 27.00 | 27.03 | 26.53 | qfq | 1,799,400 | 49,107,437 | -0.84% |
| 2024-07-18 | 27.42 | 27.79 | 26.90 | 27.26 | 26.76 | qfq | 2,709,800 | 73,666,370 | -2.12% |
| 2024-07-17 | 28.19 | 28.48 | 27.73 | 27.85 | 27.34 | qfq | 2,034,200 | 56,905,174 | -1.00% |
| 2024-07-16 | 28.17 | 28.29 | 27.52 | 28.13 | 27.61 | qfq | 2,683,499 | 74,977,636 | -0.11% |
| 2024-07-15 | 28.35 | 28.55 | 28.05 | 28.16 | 27.64 | qfq | 2,830,400 | 80,104,957 | -0.67% |
| 2024-07-12 | 28.93 | 28.93 | 27.58 | 28.35 | 27.83 | qfq | 3,387,300 | 94,870,749 | -1.56% |
| 2024-07-11 | 28.98 | 29.31 | 28.52 | 28.80 | 28.27 | qfq | 4,900,399 | 141,104,530 | -0.38% |
| 2024-07-10 | 28.00 | 29.70 | 28.00 | 28.91 | 28.38 | qfq | 7,345,700 | 212,354,207 | 5.55% |
| 2024-07-09 | 26.35 | 27.52 | 26.00 | 27.39 | 26.88 | qfq | 2,862,899 | 76,598,878 | 3.95% |
| 2024-07-08 | 26.83 | 27.28 | 26.23 | 26.35 | 25.86 | qfq | 3,073,172 | 81,498,230 | -2.34% |
| 2024-07-05 | 26.72 | 27.04 | 26.26 | 26.98 | 26.48 | qfq | 2,126,800 | 56,700,786 | 0.52% |
| 2024-07-04 | 26.80 | 27.25 | 26.62 | 26.84 | 26.34 | qfq | 2,294,500 | 61,623,700 | 0.60% |
| 2024-07-03 | 27.15 | 27.67 | 26.56 | 26.68 | 26.19 | qfq | 2,697,747 | 72,508,105 | -2.41% |
| 2024-07-02 | 28.09 | 28.13 | 27.20 | 27.34 | 26.83 | qfq | 2,776,900 | 76,239,771 | -1.69% |
| 2024-07-01 | 27.05 | 28.06 | 27.05 | 27.81 | 27.30 | qfq | 3,518,400 | 97,108,326 | -0.14% |
| 2024-06-28 | 27.84 | 28.40 | 27.37 | 27.85 | 27.34 | qfq | 2,328,900 | 65,169,160 | 0.40% |
| 2024-06-27 | 28.38 | 28.87 | 27.68 | 27.74 | 27.23 | qfq | 2,487,400 | 69,832,205 | -2.46% |
| 2024-06-26 | 27.53 | 28.48 | 27.32 | 28.44 | 27.91 | qfq | 2,910,250 | 81,368,001 | 2.86% |
| 2024-06-25 | 28.01 | 28.65 | 27.38 | 27.65 | 27.09 | qfq | 3,138,400 | 88,005,936 | -0.93% |
| 2024-06-24 | 28.68 | 28.80 | 27.85 | 27.91 | 27.34 | qfq | 3,208,765 | 90,639,114 | -3.56% |
| 2024-06-21 | 29.12 | 29.30 | 28.65 | 28.94 | 28.35 | qfq | 2,367,706 | 68,514,431 | 0.35% |
| 2024-06-20 | 28.92 | 29.16 | 28.40 | 28.84 | 28.26 | qfq | 3,450,100 | 99,444,885 | -1.20% |
| 2024-06-19 | 30.78 | 30.78 | 29.08 | 29.19 | 28.60 | qfq | 7,720,551 | 228,541,505 | -5.17% |
| 2024-06-18 | 28.60 | 30.99 | 28.41 | 30.78 | 30.16 | qfq | 5,842,248 | 175,271,174 | 8.15% |
| 2024-06-17 | 28.17 | 29.15 | 27.96 | 28.46 | 27.88 | qfq | 3,867,700 | 110,512,478 | 1.21% |
| 2024-06-14 | 28.22 | 28.29 | 27.80 | 28.12 | 27.55 | qfq | 2,086,900 | 58,417,189 | 0.00% |
| 2024-06-13 | 27.97 | 28.30 | 27.71 | 28.12 | 27.55 | qfq | 2,043,800 | 57,261,000 | 0.75% |
| 2024-06-12 | 27.69 | 28.33 | 27.60 | 27.91 | 27.34 | qfq | 2,746,200 | 76,981,021 | 0.90% |
| 2024-06-11 | 27.06 | 27.68 | 26.92 | 27.66 | 27.10 | qfq | 2,471,300 | 67,588,452 | 2.03% |
| 2024-06-07 | 27.60 | 27.60 | 26.80 | 27.11 | 26.56 | qfq | 2,159,351 | 58,484,957 | -0.55% |
| 2024-06-06 | 27.41 | 27.80 | 27.11 | 27.26 | 26.71 | qfq | 2,507,650 | 68,699,767 | -1.41% |
| 2024-06-05 | 27.67 | 28.14 | 27.46 | 27.65 | 27.09 | qfq | 1,959,735 | 54,495,968 | -0.93% |
| 2024-06-04 | 27.98 | 28.27 | 27.40 | 27.91 | 27.34 | qfq | 3,734,085 | 103,586,651 | -0.75% |
| 2024-06-03 | 27.96 | 28.65 | 27.70 | 28.12 | 27.55 | qfq | 5,026,500 | 142,046,326 | 1.88% |
| 2024-05-31 | 27.21 | 27.87 | 27.21 | 27.60 | 27.04 | qfq | 2,861,400 | 79,279,882 | 1.02% |
| 2024-05-30 | 27.58 | 27.99 | 27.24 | 27.32 | 26.77 | qfq | 2,973,870 | 81,891,609 | 0.00% |
| 2024-05-29 | 27.15 | 27.45 | 27.05 | 27.32 | 26.77 | qfq | 1,625,200 | 44,316,766 | 0.15% |
| 2024-05-28 | 27.40 | 27.76 | 27.20 | 27.28 | 26.73 | qfq | 2,153,400 | 59,095,821 | -1.34% |
| 2024-05-27 | 27.40 | 27.70 | 27.13 | 27.65 | 27.09 | qfq | 2,331,400 | 63,932,597 | 0.62% |
| 2024-05-24 | 27.50 | 27.84 | 27.35 | 27.48 | 26.92 | qfq | 2,229,634 | 61,465,788 | -1.19% |
| 2024-05-23 | 28.40 | 28.40 | 27.56 | 27.81 | 27.25 | qfq | 2,621,680 | 73,061,703 | -1.87% |
| 2024-05-22 | 28.56 | 28.93 | 28.15 | 28.34 | 27.77 | qfq | 2,407,100 | 68,295,678 | -0.63% |
| 2024-05-21 | 28.89 | 28.95 | 27.98 | 28.52 | 27.94 | qfq | 5,130,983 | 145,143,312 | -1.31% |
| 2024-05-20 | 28.99 | 29.24 | 28.64 | 28.90 | 28.31 | qfq | 2,635,400 | 76,215,633 | 0.14% |
| 2024-05-17 | 29.20 | 29.24 | 28.52 | 28.86 | 28.28 | qfq | 3,098,838 | 89,483,377 | -0.86% |
| 2024-05-16 | 29.68 | 29.76 | 28.89 | 29.11 | 28.52 | qfq | 5,409,964 | 157,719,026 | -1.92% |
| 2024-05-15 | 29.60 | 30.44 | 29.60 | 29.68 | 29.08 | qfq | 2,777,300 | 83,386,783 | -0.34% |
| 2024-05-14 | 29.48 | 30.27 | 29.48 | 29.78 | 29.18 | qfq | 3,355,286 | 100,331,062 | 1.43% |
| 2024-05-13 | 29.16 | 29.68 | 28.87 | 29.36 | 28.77 | qfq | 3,567,383 | 104,438,071 | 0.00% |
| 2024-05-10 | 29.69 | 29.98 | 29.18 | 29.36 | 28.77 | qfq | 4,392,500 | 129,385,225 | -1.28% |
| 2024-05-09 | 30.49 | 30.68 | 29.50 | 29.74 | 29.14 | qfq | 6,727,400 | 201,531,730 | -1.72% |
| 2024-05-08 | 30.71 | 30.74 | 30.00 | 30.26 | 29.65 | qfq | 4,877,200 | 147,786,633 | -1.30% |
| 2024-05-07 | 29.83 | 31.10 | 29.30 | 30.66 | 30.04 | qfq | 6,588,911 | 199,769,113 | 2.47% |
| 2024-05-06 | 29.38 | 30.10 | 28.70 | 29.92 | 29.31 | qfq | 7,341,324 | 217,758,212 | 3.67% |
| 2024-04-30 | 27.65 | 29.78 | 27.50 | 28.86 | 28.28 | qfq | 10,594,242 | 305,305,865 | 4.23% |
| 2024-04-29 | 28.00 | 29.17 | 27.28 | 27.69 | 27.13 | qfq | 12,016,039 | 334,890,704 | 2.82% |
| 2024-04-26 | 25.05 | 26.93 | 24.50 | 26.93 | 26.38 | qfq | 5,152,121 | 135,660,303 | 10.01% |
| 2024-04-25 | 24.49 | 24.70 | 24.00 | 24.48 | 23.98 | qfq | 2,315,900 | 56,371,512 | 0.74% |
| 2024-04-24 | 23.49 | 24.38 | 23.31 | 24.30 | 23.81 | qfq | 2,388,200 | 57,275,838 | 4.11% |
| 2024-04-23 | 23.39 | 23.76 | 23.02 | 23.34 | 22.87 | qfq | 1,489,061 | 34,833,853 | -0.38% |
| 2024-04-22 | 23.16 | 23.60 | 22.70 | 23.43 | 22.96 | qfq | 1,818,690 | 42,434,518 | 1.08% |
| 2024-04-19 | 23.43 | 23.98 | 22.98 | 23.18 | 22.71 | qfq | 2,476,500 | 57,665,900 | -2.07% |
| 2024-04-18 | 23.10 | 23.95 | 22.77 | 23.67 | 23.19 | qfq | 2,805,500 | 66,308,384 | 2.33% |
| 2024-04-17 | 22.76 | 23.32 | 22.76 | 23.13 | 22.66 | qfq | 2,483,712 | 57,219,693 | 1.76% |
| 2024-04-16 | 23.39 | 23.45 | 22.24 | 22.73 | 22.27 | qfq | 4,077,980 | 93,083,095 | -3.07% |
| 2024-04-15 | 23.60 | 23.97 | 23.20 | 23.45 | 22.98 | qfq | 2,222,300 | 52,241,200 | -1.18% |
| 2024-04-12 | 23.99 | 24.25 | 23.68 | 23.73 | 23.25 | qfq | 1,548,800 | 37,090,699 | -0.21% |
| 2024-04-11 | 23.35 | 24.13 | 23.10 | 23.78 | 23.30 | qfq | 1,801,860 | 42,687,303 | 1.23% |
| 2024-04-10 | 23.75 | 23.96 | 23.26 | 23.49 | 23.01 | qfq | 1,823,800 | 43,006,486 | -1.09% |
| 2024-04-09 | 23.98 | 24.13 | 23.41 | 23.75 | 23.27 | qfq | 1,958,921 | 46,491,809 | -0.59% |
| 2024-04-08 | 24.20 | 24.53 | 23.88 | 23.89 | 23.41 | qfq | 2,438,275 | 58,879,212 | -1.57% |
| 2024-04-03 | 24.73 | 24.79 | 24.03 | 24.27 | 23.78 | qfq | 1,963,512 | 47,732,029 | -2.10% |
| 2024-04-02 | 24.92 | 25.00 | 24.60 | 24.79 | 24.29 | qfq | 2,473,272 | 61,304,256 | -0.52% |
| 2024-04-01 | 24.30 | 25.12 | 24.08 | 24.92 | 24.42 | qfq | 3,435,804 | 85,098,548 | 3.53% |
| 2024-03-29 | 24.16 | 24.75 | 23.71 | 24.07 | 23.58 | qfq | 2,933,706 | 70,592,033 | 0.46% |
| 2024-03-28 | 23.50 | 24.14 | 23.50 | 23.96 | 23.47 | qfq | 3,551,973 | 84,566,678 | 1.14% |
| 2024-03-27 | 24.22 | 24.38 | 23.63 | 23.69 | 23.21 | qfq | 2,978,500 | 71,231,148 | -1.25% |
| 2024-03-26 | 23.84 | 24.35 | 23.80 | 23.99 | 23.50 | qfq | 2,441,455 | 58,788,349 | -0.33% |
| 2024-03-25 | 24.40 | 25.01 | 24.00 | 24.07 | 23.58 | qfq | 4,647,124 | 113,370,561 | -2.04% |
| 2024-03-22 | 25.08 | 25.10 | 24.39 | 24.57 | 24.07 | qfq | 2,885,225 | 71,250,469 | -2.03% |
| 2024-03-21 | 24.80 | 25.49 | 24.32 | 25.08 | 24.57 | qfq | 4,022,037 | 100,228,167 | 2.24% |
| 2024-03-20 | 24.86 | 25.15 | 24.35 | 24.53 | 24.03 | qfq | 3,152,294 | 77,629,221 | -1.45% |
| 2024-03-19 | 25.23 | 25.25 | 24.60 | 24.89 | 24.39 | qfq | 3,437,662 | 85,796,129 | -1.31% |
| 2024-03-18 | 24.37 | 25.60 | 24.31 | 25.22 | 24.71 | qfq | 6,795,374 | 170,200,092 | 4.69% |
| 2024-03-15 | 23.75 | 24.13 | 23.45 | 24.09 | 23.60 | qfq | 2,681,424 | 64,204,473 | 0.92% |
| 2024-03-14 | 23.99 | 24.27 | 23.61 | 23.87 | 23.39 | qfq | 2,112,173 | 50,399,616 | -0.54% |
| 2024-03-13 | 24.00 | 25.00 | 23.88 | 24.00 | 23.51 | qfq | 3,294,925 | 79,824,812 | 0.17% |
| 2024-03-12 | 23.95 | 24.16 | 23.60 | 23.96 | 23.47 | qfq | 4,679,785 | 111,845,656 | 0.08% |
| 2024-03-11 | 23.21 | 24.57 | 23.10 | 23.94 | 23.46 | qfq | 6,099,765 | 145,999,369 | 3.06% |
| 2024-03-08 | 23.12 | 23.48 | 22.74 | 23.23 | 22.76 | qfq | 2,889,900 | 66,830,632 | 0.43% |
| 2024-03-07 | 23.57 | 23.83 | 23.11 | 23.13 | 22.66 | qfq | 4,575,800 | 107,327,858 | -2.57% |
| 2024-03-06 | 23.19 | 23.88 | 23.00 | 23.74 | 23.26 | qfq | 4,453,010 | 104,965,044 | 2.37% |
| 2024-03-05 | 22.90 | 23.58 | 22.56 | 23.19 | 22.72 | qfq | 5,320,500 | 123,243,793 | -1.19% |
| 2024-03-04 | 22.90 | 23.67 | 22.50 | 23.47 | 22.99 | qfq | 5,645,430 | 130,466,137 | 1.78% |
| 2024-03-01 | 22.29 | 23.40 | 22.24 | 23.06 | 22.59 | qfq | 5,669,900 | 129,843,383 | 3.45% |
| 2024-02-29 | 21.10 | 22.44 | 20.93 | 22.29 | 21.84 | qfq | 6,136,200 | 135,158,067 | 3.77% |
| 2024-02-28 | 23.00 | 23.20 | 21.48 | 21.48 | 21.04 | qfq | 8,353,042 | 186,175,675 | -6.61% |
| 2024-02-27 | 20.88 | 23.00 | 20.73 | 23.00 | 22.53 | qfq | 9,951,944 | 220,970,770 | 10.00% |
| 2024-02-26 | 19.92 | 21.37 | 19.92 | 20.91 | 20.49 | qfq | 7,544,180 | 158,278,770 | 6.79% |
| 2024-02-23 | 18.65 | 19.67 | 18.38 | 19.58 | 19.18 | qfq | 6,092,796 | 116,695,944 | 5.10% |
| 2024-02-22 | 18.42 | 18.89 | 18.34 | 18.63 | 18.25 | qfq | 3,427,600 | 63,809,347 | 0.11% |
| 2024-02-21 | 18.05 | 19.09 | 17.81 | 18.61 | 18.23 | qfq | 4,294,716 | 80,292,616 | 2.42% |
| 2024-02-20 | 18.38 | 18.41 | 17.95 | 18.17 | 17.80 | qfq | 3,165,242 | 57,315,198 | -2.31% |
| 2024-02-19 | 18.30 | 19.25 | 18.00 | 18.60 | 18.22 | qfq | 4,468,392 | 83,400,817 | 2.76% |
| 2024-02-08 | 18.00 | 18.48 | 17.40 | 18.10 | 17.73 | qfq | 7,680,356 | 138,577,767 | 1.74% |
| 2024-02-07 | 16.50 | 17.79 | 16.20 | 17.79 | 17.43 | qfq | 9,316,600 | 161,894,757 | 10.02% |
| 2024-02-06 | 15.20 | 16.48 | 14.70 | 16.17 | 15.84 | qfq | 5,714,439 | 88,951,902 | 6.10% |
| 2024-02-05 | 15.22 | 15.82 | 14.37 | 15.24 | 14.93 | qfq | 5,174,508 | 77,397,396 | -1.68% |
| 2024-02-02 | 16.24 | 16.87 | 15.15 | 15.50 | 15.19 | qfq | 5,385,800 | 85,533,345 | -4.50% |
| 2024-02-01 | 15.95 | 17.03 | 15.55 | 16.23 | 15.90 | qfq | 5,214,800 | 84,114,160 | -2.70% |
| 2024-01-31 | 17.01 | 17.25 | 16.52 | 16.68 | 16.34 | qfq | 2,320,200 | 39,053,835 | -2.17% |
| 2024-01-30 | 17.02 | 17.70 | 16.77 | 17.05 | 16.70 | qfq | 2,985,200 | 51,451,074 | 0.35% |
| 2024-01-29 | 17.90 | 17.90 | 16.52 | 16.99 | 16.65 | qfq | 5,005,900 | 84,806,653 | -4.55% |
| 2024-01-26 | 18.65 | 18.91 | 17.70 | 17.80 | 17.44 | qfq | 3,896,200 | 70,877,284 | -5.87% |
| 2024-01-25 | 18.35 | 19.12 | 18.02 | 18.91 | 18.53 | qfq | 3,043,500 | 56,719,342 | 2.83% |
| 2024-01-24 | 18.32 | 18.84 | 17.71 | 18.39 | 18.02 | qfq | 2,569,300 | 46,867,723 | 0.66% |
| 2024-01-23 | 18.08 | 18.75 | 17.80 | 18.27 | 17.90 | qfq | 2,980,889 | 54,286,681 | 1.05% |
| 2024-01-22 | 19.91 | 20.00 | 17.90 | 18.08 | 17.71 | qfq | 4,688,800 | 87,944,389 | -9.05% |
| 2024-01-19 | 20.18 | 20.58 | 19.87 | 19.88 | 19.48 | qfq | 2,487,600 | 50,356,738 | -1.49% |
| 2024-01-18 | 19.85 | 20.20 | 19.40 | 20.18 | 19.77 | qfq | 3,447,975 | 68,329,030 | 0.05% |
| 2024-01-17 | 20.70 | 20.98 | 20.15 | 20.17 | 19.76 | qfq | 2,887,500 | 59,184,989 | -2.61% |
| 2024-01-16 | 20.24 | 20.81 | 20.17 | 20.71 | 20.29 | qfq | 4,083,600 | 84,065,621 | 1.47% |
| 2024-01-15 | 20.11 | 20.71 | 19.64 | 20.41 | 20.00 | qfq | 6,738,200 | 136,544,789 | -0.05% |
| 2024-01-12 | 19.54 | 21.28 | 19.54 | 20.42 | 20.01 | qfq | 6,937,200 | 143,381,361 | 4.45% |
| 2024-01-11 | 19.20 | 19.82 | 18.92 | 19.55 | 19.15 | qfq | 3,419,300 | 66,416,581 | 1.82% |
| 2024-01-10 | 19.32 | 19.49 | 18.80 | 19.20 | 18.81 | qfq | 3,620,000 | 69,404,002 | -0.62% |
| 2024-01-09 | 18.76 | 19.77 | 18.76 | 19.32 | 18.93 | qfq | 4,945,000 | 95,861,241 | 2.99% |
| 2024-01-08 | 18.85 | 19.25 | 18.61 | 18.76 | 18.38 | qfq | 2,733,480 | 51,664,882 | -0.48% |
| 2024-01-05 | 19.24 | 19.24 | 18.65 | 18.85 | 18.47 | qfq | 2,522,100 | 47,825,771 | -1.52% |
| 2024-01-04 | 18.80 | 19.20 | 18.62 | 19.14 | 18.75 | qfq | 3,683,900 | 69,988,778 | 1.75% |
| 2024-01-03 | 19.31 | 19.44 | 18.55 | 18.81 | 18.43 | qfq | 6,328,800 | 119,344,714 | -3.49% |
| 2024-01-02 | 19.94 | 20.59 | 19.49 | 19.49 | 19.10 | qfq | 4,947,200 | 97,822,885 | -2.06% |
| 2023-12-29 | 19.36 | 20.05 | 19.33 | 19.90 | 19.50 | qfq | 6,430,508 | 126,665,094 | 2.05% |
| 2023-12-28 | 19.91 | 20.16 | 19.46 | 19.50 | 19.11 | qfq | 7,909,696 | 156,643,601 | -2.89% |
| 2023-12-27 | 20.88 | 20.90 | 19.42 | 20.08 | 19.67 | qfq | 8,518,850 | 171,012,827 | -2.85% |
| 2023-12-26 | 21.32 | 21.42 | 20.39 | 20.67 | 20.25 | qfq | 5,548,502 | 115,266,022 | -3.05% |
| 2023-12-25 | 21.10 | 21.60 | 20.10 | 21.32 | 20.89 | qfq | 7,074,833 | 148,087,116 | -0.33% |
| 2023-12-22 | 20.80 | 21.86 | 20.71 | 21.39 | 20.96 | qfq | 8,825,200 | 188,045,577 | 1.47% |
| 2023-12-21 | 21.25 | 21.64 | 20.90 | 21.08 | 20.65 | qfq | 7,001,280 | 148,073,311 | -1.68% |
| 2023-12-20 | 21.77 | 22.63 | 21.32 | 21.44 | 21.01 | qfq | 10,948,800 | 240,691,808 | -1.56% |
| 2023-12-19 | 20.66 | 22.56 | 20.66 | 21.78 | 21.34 | qfq | 11,620,209 | 253,878,097 | 0.60% |
| 2023-12-18 | 19.70 | 21.69 | 19.58 | 21.65 | 21.21 | qfq | 12,369,344 | 262,714,564 | 9.79% |
| 2023-12-15 | 19.82 | 20.30 | 19.58 | 19.72 | 19.32 | qfq | 2,388,851 | 47,436,697 | -1.00% |
| 2023-12-14 | 20.48 | 20.48 | 19.85 | 19.92 | 19.52 | qfq | 2,226,351 | 44,650,650 | -0.65% |
| 2023-12-13 | 20.08 | 20.29 | 19.83 | 20.05 | 19.64 | qfq | 2,317,900 | 46,470,258 | -0.84% |
| 2023-12-12 | 20.08 | 20.33 | 19.71 | 20.22 | 19.81 | qfq | 3,495,000 | 70,102,162 | 0.00% |
| 2023-12-11 | 19.20 | 20.30 | 19.16 | 20.22 | 19.81 | qfq | 5,333,902 | 106,570,640 | 4.77% |
| 2023-12-08 | 19.74 | 19.94 | 19.17 | 19.30 | 18.91 | qfq | 3,349,599 | 65,082,515 | -2.72% |
| 2023-12-07 | 19.37 | 19.92 | 19.03 | 19.84 | 19.44 | qfq | 3,953,669 | 77,055,326 | 2.53% |
| 2023-12-06 | 19.50 | 19.88 | 19.30 | 19.35 | 18.96 | qfq | 2,879,900 | 56,272,518 | -1.48% |
| 2023-12-05 | 19.74 | 19.95 | 19.55 | 19.64 | 19.24 | qfq | 2,815,421 | 55,513,429 | -1.01% |
| 2023-12-04 | 19.89 | 20.00 | 19.50 | 19.84 | 19.44 | qfq | 2,943,500 | 58,395,102 | 0.81% |
| 2023-12-01 | 19.76 | 19.89 | 19.39 | 19.68 | 19.28 | qfq | 3,187,463 | 62,522,950 | -0.66% |
| 2023-11-30 | 19.96 | 20.28 | 19.61 | 19.81 | 19.41 | qfq | 3,051,900 | 60,544,247 | -1.44% |
| 2023-11-29 | 20.43 | 20.99 | 20.02 | 20.10 | 19.69 | qfq | 4,116,443 | 83,834,053 | -1.62% |
| 2023-11-28 | 20.75 | 20.80 | 20.32 | 20.43 | 20.02 | qfq | 4,025,163 | 82,662,618 | -1.59% |
| 2023-11-27 | 20.11 | 20.99 | 19.60 | 20.76 | 20.34 | qfq | 8,690,700 | 175,646,899 | 0.29% |
| 2023-11-24 | 21.50 | 21.70 | 20.60 | 20.70 | 20.28 | qfq | 5,261,300 | 110,081,501 | -3.50% |
| 2023-11-23 | 20.55 | 21.56 | 20.48 | 21.45 | 21.02 | qfq | 8,990,330 | 190,357,937 | 3.97% |
| 2023-11-22 | 21.00 | 21.41 | 20.60 | 20.63 | 20.21 | qfq | 5,158,900 | 108,196,706 | -2.55% |
| 2023-11-21 | 21.37 | 21.49 | 21.00 | 21.17 | 20.74 | qfq | 4,731,100 | 100,165,490 | -0.98% |
| 2023-11-20 | 21.50 | 21.70 | 21.09 | 21.38 | 20.95 | qfq | 6,630,675 | 141,331,131 | 1.18% |
| 2023-11-17 | 20.80 | 21.42 | 20.80 | 21.13 | 20.70 | qfq | 6,723,975 | 141,684,635 | -1.40% |
| 2023-11-16 | 21.16 | 21.96 | 20.77 | 21.43 | 21.00 | qfq | 13,210,829 | 282,070,769 | 1.32% |
| 2023-11-15 | 19.85 | 21.28 | 19.68 | 21.15 | 20.72 | qfq | 16,130,410 | 332,300,666 | 6.33% |
| 2023-11-14 | 18.83 | 20.10 | 18.45 | 19.89 | 19.49 | qfq | 11,019,375 | 215,902,798 | 5.63% |
| 2023-11-13 | 19.13 | 19.19 | 18.68 | 18.83 | 18.45 | qfq | 3,767,800 | 71,121,878 | -1.93% |
| 2023-11-10 | 19.02 | 19.52 | 18.90 | 19.20 | 18.81 | qfq | 5,295,498 | 101,709,802 | -0.31% |
| 2023-11-09 | 19.55 | 19.56 | 19.20 | 19.26 | 18.87 | qfq | 5,474,075 | 106,055,314 | -2.08% |
| 2023-11-08 | 19.94 | 20.00 | 19.41 | 19.67 | 19.27 | qfq | 7,259,200 | 142,609,363 | -0.66% |
| 2023-11-07 | 19.55 | 21.09 | 19.45 | 19.80 | 19.40 | qfq | 13,428,500 | 269,685,296 | 1.28% |
| 2023-11-06 | 19.46 | 20.07 | 19.25 | 19.55 | 19.15 | qfq | 8,386,400 | 164,420,841 | 1.45% |
| 2023-11-03 | 18.96 | 19.50 | 18.67 | 19.27 | 18.88 | qfq | 7,025,900 | 134,858,384 | 2.34% |
| 2023-11-02 | 18.86 | 19.61 | 18.74 | 18.83 | 18.45 | qfq | 7,953,400 | 151,667,538 | -1.67% |
| 2023-11-01 | 17.83 | 19.65 | 17.83 | 19.15 | 18.76 | qfq | 12,522,500 | 237,867,906 | 5.68% |
| 2023-10-31 | 19.90 | 20.11 | 18.12 | 18.12 | 17.75 | qfq | 12,895,200 | 241,619,891 | -9.99% |
| 2023-10-30 | 19.97 | 20.47 | 19.38 | 20.13 | 19.72 | qfq | 10,469,146 | 208,038,037 | 0.50% |
| 2023-10-27 | 19.14 | 21.24 | 19.01 | 20.03 | 19.62 | qfq | 15,491,447 | 311,531,196 | 2.72% |
| 2023-10-26 | 19.33 | 19.55 | 18.70 | 19.50 | 19.11 | qfq | 13,477,900 | 258,452,257 | -1.12% |
| 2023-10-25 | 18.79 | 20.05 | 18.40 | 19.72 | 19.32 | qfq | 15,132,700 | 293,039,909 | 4.56% |
| 2023-10-24 | 18.77 | 19.25 | 18.36 | 18.86 | 18.48 | qfq | 9,021,547 | 169,966,053 | 1.13% |
| 2023-10-23 | 18.53 | 19.38 | 18.34 | 18.65 | 18.27 | qfq | 9,720,010 | 183,042,300 | -0.21% |
| 2023-10-20 | 18.75 | 19.40 | 18.46 | 18.69 | 18.31 | qfq | 8,579,200 | 161,324,127 | -2.40% |
| 2023-10-19 | 19.39 | 19.82 | 18.95 | 19.15 | 18.76 | qfq | 10,490,791 | 202,619,261 | -3.77% |
| 2023-10-18 | 19.95 | 20.70 | 19.68 | 19.90 | 19.50 | qfq | 13,792,691 | 278,746,408 | -1.73% |
| 2023-10-17 | 20.34 | 20.48 | 19.45 | 20.25 | 19.84 | qfq | 15,007,153 | 299,320,057 | -2.60% |
| 2023-10-16 | 21.14 | 21.55 | 20.60 | 20.79 | 20.37 | qfq | 17,571,300 | 369,066,610 | -5.67% |
| 2023-10-13 | 20.63 | 23.11 | 20.38 | 22.04 | 21.59 | qfq | 27,809,575 | 605,031,018 | 4.90% |
| 2023-10-12 | 20.32 | 21.68 | 20.01 | 21.01 | 20.58 | qfq | 23,246,083 | 482,514,028 | -0.80% |
| 2023-10-11 | 22.42 | 24.06 | 20.81 | 21.18 | 20.75 | qfq | 34,878,168 | 774,432,757 | -3.16% |
| 2023-10-10 | 21.49 | 21.87 | 20.93 | 21.87 | 21.43 | qfq | 9,603,737 | 207,314,392 | 10.01% |
| 2023-10-09 | 19.88 | 19.88 | 19.69 | 19.88 | 19.48 | qfq | 7,374,744 | 146,564,300 | 10.02% |
| 2023-09-28 | 16.97 | 18.20 | 16.86 | 18.07 | 17.70 | qfq | 11,416,127 | 201,970,354 | 5.12% |
| 2023-09-27 | 17.41 | 17.55 | 16.83 | 17.19 | 16.84 | qfq | 8,798,202 | 150,901,090 | -2.55% |
| 2023-09-26 | 16.51 | 18.16 | 16.21 | 17.64 | 17.28 | qfq | 16,452,364 | 282,050,293 | 5.06% |
| 2023-09-25 | 15.82 | 17.21 | 15.78 | 16.79 | 16.45 | qfq | 14,272,290 | 234,840,180 | 3.77% |
| 2023-09-22 | 15.41 | 16.36 | 14.92 | 16.18 | 15.85 | qfq | 13,307,700 | 208,306,371 | 5.13% |
| 2023-09-21 | 15.50 | 16.00 | 15.19 | 15.39 | 15.08 | qfq | 9,902,400 | 153,697,779 | -3.57% |
| 2023-09-20 | 15.25 | 16.20 | 15.23 | 15.96 | 15.64 | qfq | 18,577,359 | 291,332,665 | -3.62% |
| 2023-09-19 | 17.29 | 17.29 | 16.06 | 16.56 | 16.22 | qfq | 28,047,718 | 474,056,624 | 5.34% |
| 2023-09-18 | 14.77 | 15.72 | 14.75 | 15.72 | 15.40 | qfq | 4,375,200 | 68,386,244 | 10.01% |
| 2023-09-15 | 14.18 | 14.42 | 14.10 | 14.29 | 14.00 | qfq | 1,817,703 | 25,864,078 | 0.42% |
| 2023-09-14 | 14.40 | 14.41 | 14.10 | 14.23 | 13.94 | qfq | 1,912,700 | 27,224,007 | -1.32% |
| 2023-09-13 | 14.74 | 14.93 | 14.32 | 14.42 | 14.13 | qfq | 3,284,200 | 47,822,485 | -2.96% |
| 2023-09-12 | 14.60 | 14.93 | 14.50 | 14.86 | 14.56 | qfq | 4,703,800 | 69,471,644 | 2.48% |
| 2023-09-11 | 14.18 | 14.55 | 13.99 | 14.50 | 14.21 | qfq | 2,626,300 | 37,810,301 | 2.62% |
| 2023-09-08 | 14.22 | 14.33 | 14.09 | 14.13 | 13.84 | qfq | 1,253,900 | 17,772,376 | -0.21% |
| 2023-09-07 | 14.52 | 14.52 | 14.09 | 14.16 | 13.87 | qfq | 2,316,100 | 32,969,008 | -1.67% |
| 2023-09-06 | 14.35 | 14.49 | 14.32 | 14.40 | 14.11 | qfq | 1,481,400 | 21,340,411 | 0.14% |
| 2023-09-05 | 14.50 | 14.64 | 14.35 | 14.38 | 14.09 | qfq | 2,260,400 | 32,710,128 | -0.90% |
| 2023-09-04 | 14.52 | 14.65 | 14.29 | 14.51 | 14.22 | qfq | 2,353,144 | 33,933,962 | 0.21% |
| 2023-09-01 | 14.46 | 14.58 | 14.27 | 14.48 | 14.19 | qfq | 2,510,244 | 36,223,162 | 0.21% |
| 2023-08-31 | 14.41 | 14.50 | 14.05 | 14.45 | 14.16 | qfq | 3,285,543 | 47,044,229 | 0.91% |
| 2023-08-30 | 13.98 | 14.35 | 13.91 | 14.32 | 14.03 | qfq | 4,533,243 | 64,525,626 | 3.17% |
| 2023-08-29 | 13.03 | 14.11 | 13.03 | 13.88 | 13.60 | qfq | 4,754,396 | 65,033,270 | 6.52% |
| 2023-08-28 | 13.45 | 13.51 | 13.00 | 13.03 | 12.77 | qfq | 3,250,745 | 43,161,772 | 1.64% |
| 2023-08-25 | 13.22 | 13.23 | 12.79 | 12.82 | 12.56 | qfq | 1,820,714 | 23,628,528 | -3.10% |
| 2023-08-24 | 13.11 | 13.65 | 12.95 | 13.23 | 12.96 | qfq | 2,415,500 | 32,053,140 | 1.38% |
| 2023-08-23 | 13.39 | 13.43 | 13.05 | 13.05 | 12.79 | qfq | 1,581,925 | 20,854,931 | -2.47% |
| 2023-08-22 | 13.54 | 13.67 | 13.15 | 13.38 | 13.11 | qfq | 1,958,372 | 26,190,404 | -0.45% |
| 2023-08-21 | 13.50 | 13.82 | 13.44 | 13.44 | 13.17 | qfq | 1,730,300 | 23,492,866 | -1.18% |
| 2023-08-18 | 13.64 | 13.84 | 13.60 | 13.60 | 13.32 | qfq | 1,977,284 | 27,146,979 | -0.80% |
| 2023-08-17 | 13.39 | 13.78 | 13.17 | 13.71 | 13.43 | qfq | 2,910,264 | 39,420,034 | 2.62% |
| 2023-08-16 | 13.61 | 13.71 | 13.33 | 13.36 | 13.09 | qfq | 2,454,800 | 32,990,653 | -2.48% |
| 2023-08-15 | 14.01 | 14.13 | 13.50 | 13.70 | 13.42 | qfq | 3,609,000 | 49,461,076 | -1.79% |
| 2023-08-14 | 13.81 | 13.97 | 13.57 | 13.95 | 13.67 | qfq | 3,020,470 | 41,524,107 | 0.36% |
| 2023-08-11 | 14.25 | 14.34 | 13.88 | 13.90 | 13.62 | qfq | 2,804,499 | 39,385,240 | -2.18% |
| 2023-08-10 | 14.42 | 14.55 | 14.16 | 14.21 | 13.92 | qfq | 2,370,243 | 33,845,646 | -1.18% |
| 2023-08-09 | 14.42 | 14.55 | 14.31 | 14.38 | 14.09 | qfq | 3,073,980 | 44,353,657 | -1.71% |
| 2023-08-08 | 14.96 | 15.11 | 14.60 | 14.63 | 14.33 | qfq | 3,876,786 | 57,244,895 | -2.21% |
| 2023-08-07 | 14.88 | 15.08 | 14.80 | 14.96 | 14.66 | qfq | 3,304,747 | 49,393,229 | 0.27% |
| 2023-08-04 | 14.98 | 15.09 | 14.89 | 14.92 | 14.62 | qfq | 3,254,900 | 48,675,295 | -0.53% |
| 2023-08-03 | 15.06 | 15.20 | 14.88 | 15.00 | 14.70 | qfq | 3,743,100 | 56,040,412 | -1.12% |
| 2023-08-02 | 15.16 | 15.45 | 15.00 | 15.17 | 14.86 | qfq | 5,460,453 | 83,143,432 | 0.00% |
| 2023-08-01 | 15.58 | 15.58 | 15.06 | 15.17 | 14.86 | qfq | 8,433,002 | 128,694,828 | -2.76% |
| 2023-07-31 | 15.70 | 16.14 | 15.51 | 15.60 | 15.28 | qfq | 13,090,848 | 205,890,480 | -2.32% |
| 2023-07-28 | 15.73 | 16.20 | 15.32 | 15.97 | 15.65 | qfq | 19,551,996 | 307,426,154 | 5.00% |
| 2023-07-27 | 14.00 | 15.21 | 14.00 | 15.21 | 14.90 | qfq | 9,954,843 | 148,113,815 | 9.98% |
| 2023-07-26 | 14.34 | 14.34 | 13.77 | 13.83 | 13.55 | qfq | 4,430,600 | 61,762,372 | -3.02% |
| 2023-07-25 | 13.65 | 14.34 | 13.58 | 14.26 | 13.97 | qfq | 7,323,322 | 103,106,949 | 5.55% |
| 2023-07-24 | 13.82 | 13.82 | 13.40 | 13.51 | 13.24 | qfq | 4,190,353 | 56,866,920 | -2.31% |
| 2023-07-21 | 14.49 | 14.50 | 13.79 | 13.83 | 13.55 | qfq | 6,881,000 | 96,802,811 | -4.36% |
| 2023-07-20 | 14.71 | 14.90 | 14.40 | 14.46 | 14.17 | qfq | 4,741,500 | 69,434,824 | -1.70% |
| 2023-07-19 | 15.06 | 15.25 | 14.65 | 14.71 | 14.41 | qfq | 7,450,257 | 110,627,654 | -3.92% |
| 2023-07-18 | 15.27 | 15.53 | 14.85 | 15.31 | 15.00 | qfq | 8,209,132 | 124,298,454 | -2.55% |
| 2023-07-17 | 16.91 | 16.91 | 15.71 | 15.71 | 15.39 | qfq | 10,662,212 | 169,118,009 | -10.02% |