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
上海港湾605598.SH
最近收盘价26.842026-07-17
最近交易日2026-07-17
成交量（股）6,424,500
成交额（元）177,427,665
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.081 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-17 | cash_dividend | 0.114 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-22 | 2024-06-28 | cash_dividend | 0.213 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-10 | 2023-08-17 | cash_dividend | 0.08938 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-10 | 2023-08-17 | bonus_share | — | — | 0.4 | — | 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 | 28.90 | 29.48 | 26.44 | 26.84 | 26.84 | qfq | 6,424,500 | 177,427,665 | -7.13% |
| 2026-07-16 | 28.77 | 30.13 | 28.62 | 28.90 | 28.90 | qfq | 8,874,340 | 261,163,419 | -1.57% |
| 2026-07-15 | 27.26 | 30.53 | 27.26 | 29.36 | 29.36 | qfq | 10,846,300 | 317,430,286 | -3.07% |
| 2026-07-14 | 31.20 | 31.97 | 30.29 | 30.29 | 30.29 | qfq | 1,977,600 | 60,236,084 | -10.01% |
| 2026-07-13 | 36.32 | 36.66 | 33.66 | 33.66 | 33.66 | qfq | 3,048,400 | 104,454,545 | -10.00% |
| 2026-07-10 | 34.00 | 37.40 | 33.50 | 37.40 | 37.40 | qfq | 6,792,600 | 244,683,554 | 10.00% |
| 2026-07-09 | 32.07 | 34.18 | 32.07 | 34.00 | 34.00 | qfq | 6,499,202 | 216,299,921 | 4.20% |
| 2026-07-08 | 34.00 | 35.39 | 32.58 | 32.63 | 32.63 | qfq | 6,740,337 | 228,848,611 | -4.92% |
| 2026-07-07 | 35.88 | 37.72 | 34.11 | 34.32 | 34.32 | qfq | 8,640,500 | 307,705,934 | -8.63% |
| 2026-07-06 | 41.82 | 42.28 | 37.56 | 37.56 | 37.56 | qfq | 7,094,600 | 277,178,971 | -9.99% |
| 2026-07-03 | 38.53 | 42.65 | 38.51 | 41.73 | 41.73 | qfq | 12,655,499 | 516,065,311 | 6.35% |
| 2026-07-02 | 38.31 | 41.39 | 38.01 | 39.24 | 39.24 | qfq | 8,591,377 | 340,235,122 | 0.64% |
| 2026-07-01 | 38.26 | 40.04 | 37.00 | 38.99 | 38.99 | qfq | 7,681,900 | 296,577,494 | 1.46% |
| 2026-06-30 | 39.39 | 40.22 | 38.20 | 38.43 | 38.43 | qfq | 6,677,800 | 259,540,868 | -1.91% |
| 2026-06-29 | 38.85 | 39.65 | 37.42 | 39.18 | 39.18 | qfq | 9,279,500 | 357,496,974 | -1.21% |
| 2026-06-26 | 39.46 | 41.80 | 37.59 | 39.66 | 39.66 | qfq | 15,716,080 | 622,549,503 | 0.81% |
| 2026-06-25 | 40.51 | 42.27 | 39.00 | 39.34 | 39.34 | qfq | 18,735,453 | 769,061,190 | 2.37% |
| 2026-06-24 | 35.30 | 38.43 | 34.04 | 38.43 | 38.43 | qfq | 9,047,300 | 330,502,283 | 9.99% |
| 2026-06-23 | 35.81 | 36.10 | 34.88 | 34.94 | 34.94 | qfq | 4,509,550 | 159,898,512 | -2.94% |
| 2026-06-22 | 37.50 | 37.95 | 35.20 | 36.00 | 36.00 | qfq | 7,736,456 | 278,625,351 | -3.74% |
| 2026-06-18 | 35.85 | 39.69 | 35.50 | 37.40 | 37.40 | qfq | 10,003,843 | 376,782,552 | 3.54% |
| 2026-06-17 | 36.00 | 37.28 | 35.78 | 36.12 | 36.12 | qfq | 4,395,300 | 159,971,712 | -0.63% |
| 2026-06-16 | 36.69 | 37.29 | 35.30 | 36.35 | 36.35 | qfq | 4,955,500 | 180,739,776 | 0.17% |
| 2026-06-15 | 37.04 | 37.32 | 35.81 | 36.29 | 36.29 | qfq | 5,336,075 | 193,977,210 | -0.74% |
| 2026-06-12 | 36.16 | 38.46 | 36.16 | 36.56 | 36.56 | qfq | 5,650,700 | 211,189,272 | 1.41% |
| 2026-06-11 | 36.60 | 36.65 | 35.60 | 36.05 | 36.05 | qfq | 3,412,580 | 123,127,772 | -2.44% |
| 2026-06-10 | 38.79 | 38.80 | 36.41 | 36.95 | 36.95 | qfq | 3,632,310 | 135,107,921 | -4.03% |
| 2026-06-09 | 39.37 | 39.39 | 38.06 | 38.50 | 38.50 | qfq | 3,794,822 | 146,064,840 | -1.10% |
| 2026-06-08 | 40.11 | 41.89 | 38.55 | 38.93 | 38.93 | qfq | 5,092,900 | 202,152,520 | -6.08% |
| 2026-06-05 | 41.97 | 42.54 | 39.41 | 41.45 | 41.45 | qfq | 9,038,110 | 370,086,244 | -1.85% |
| 2026-06-04 | 43.22 | 43.25 | 42.01 | 42.23 | 42.23 | qfq | 2,590,134 | 110,167,986 | -3.08% |
| 2026-06-03 | 43.38 | 44.89 | 43.00 | 43.57 | 43.57 | qfq | 3,142,500 | 137,761,239 | 0.05% |
| 2026-06-02 | 44.75 | 44.75 | 42.23 | 43.55 | 43.55 | qfq | 3,554,760 | 154,125,630 | -2.22% |
| 2026-06-01 | 46.47 | 47.01 | 44.40 | 44.54 | 44.46 | qfq | 3,401,730 | 155,220,010 | -4.01% |
| 2026-05-29 | 49.49 | 49.49 | 46.00 | 46.40 | 46.32 | qfq | 4,267,915 | 199,975,179 | -5.61% |
| 2026-05-28 | 48.41 | 50.49 | 48.00 | 49.16 | 49.07 | qfq | 3,252,540 | 159,624,146 | 0.84% |
| 2026-05-27 | 51.08 | 52.69 | 48.18 | 48.75 | 48.66 | qfq | 4,503,500 | 222,650,692 | -4.56% |
| 2026-05-26 | 52.00 | 52.56 | 49.02 | 51.08 | 50.99 | qfq | 6,182,788 | 312,584,967 | -3.26% |
| 2026-05-25 | 52.47 | 56.20 | 52.47 | 52.80 | 52.70 | qfq | 10,105,900 | 551,310,276 | 2.64% |
| 2026-05-22 | 53.06 | 53.38 | 51.00 | 51.44 | 51.35 | qfq | 5,236,350 | 270,195,515 | -2.59% |
| 2026-05-21 | 51.00 | 55.76 | 50.98 | 52.81 | 52.71 | qfq | 8,268,868 | 446,855,999 | 3.27% |
| 2026-05-20 | 50.60 | 54.69 | 50.51 | 51.14 | 51.05 | qfq | 7,474,900 | 388,027,632 | 1.05% |
| 2026-05-19 | 56.07 | 56.22 | 50.60 | 50.61 | 50.52 | qfq | 8,026,620 | 419,685,329 | -9.98% |
| 2026-05-18 | 55.35 | 58.30 | 54.71 | 56.22 | 56.12 | qfq | 4,096,179 | 232,531,731 | 1.13% |
| 2026-05-15 | 57.73 | 58.09 | 54.28 | 55.59 | 55.49 | qfq | 5,383,300 | 299,149,153 | -3.74% |
| 2026-05-14 | 59.48 | 60.95 | 57.05 | 57.75 | 57.64 | qfq | 5,903,201 | 344,335,301 | -2.91% |
| 2026-05-13 | 57.80 | 61.36 | 56.62 | 59.48 | 59.37 | qfq | 8,668,268 | 511,065,776 | 2.91% |
| 2026-05-12 | 62.00 | 62.00 | 57.29 | 57.80 | 57.69 | qfq | 8,622,243 | 507,898,487 | -2.86% |
| 2026-05-11 | 59.98 | 62.50 | 57.75 | 59.50 | 59.39 | qfq | 12,412,429 | 741,706,355 | 1.40% |
| 2026-05-08 | 54.18 | 59.62 | 53.55 | 58.68 | 58.57 | qfq | 17,614,954 | 1,016,181,021 | 8.27% |
| 2026-05-07 | 49.42 | 54.20 | 49.28 | 54.20 | 54.10 | qfq | 7,049,149 | 378,697,834 | 10.01% |
| 2026-05-06 | 47.70 | 50.22 | 47.55 | 49.27 | 49.18 | qfq | 6,868,066 | 339,016,598 | 2.01% |
| 2026-04-30 | 45.00 | 49.58 | 44.60 | 48.30 | 48.21 | qfq | 7,324,180 | 348,556,922 | 6.93% |
| 2026-04-29 | 44.30 | 45.54 | 44.30 | 45.17 | 45.09 | qfq | 3,260,840 | 146,341,086 | 0.80% |
| 2026-04-28 | 47.18 | 47.18 | 44.66 | 44.81 | 44.73 | qfq | 4,206,320 | 191,062,536 | -5.06% |
| 2026-04-27 | 47.79 | 48.07 | 46.54 | 47.20 | 47.11 | qfq | 3,072,720 | 144,797,695 | -1.30% |
| 2026-04-24 | 50.00 | 50.43 | 47.45 | 47.82 | 47.73 | qfq | 6,404,640 | 310,497,280 | -6.05% |
| 2026-04-23 | 52.22 | 53.15 | 50.60 | 50.90 | 50.81 | qfq | 5,708,362 | 293,634,275 | -3.16% |
| 2026-04-22 | 55.00 | 55.00 | 52.22 | 52.56 | 52.46 | qfq | 9,010,274 | 478,088,893 | -6.33% |
| 2026-04-21 | 53.80 | 56.66 | 53.03 | 56.11 | 56.01 | qfq | 10,899,997 | 597,067,754 | 5.69% |
| 2026-04-20 | 54.07 | 55.10 | 52.58 | 53.09 | 52.99 | qfq | 9,443,124 | 505,643,925 | -1.85% |
| 2026-04-17 | 54.18 | 55.58 | 52.30 | 54.09 | 53.99 | qfq | 7,742,912 | 413,626,400 | 0.06% |
| 2026-04-16 | 50.63 | 55.29 | 50.63 | 54.06 | 53.96 | qfq | 11,487,267 | 614,490,533 | 5.71% |
| 2026-04-15 | 48.88 | 52.52 | 48.41 | 51.14 | 51.05 | qfq | 9,887,644 | 500,135,289 | 5.47% |
| 2026-04-14 | 47.75 | 48.49 | 46.60 | 48.49 | 48.40 | qfq | 3,690,535 | 176,032,665 | 2.06% |
| 2026-04-13 | 46.71 | 47.90 | 46.69 | 47.51 | 47.42 | qfq | 2,423,900 | 114,704,534 | 0.61% |
| 2026-04-10 | 47.73 | 48.63 | 47.13 | 47.22 | 47.13 | qfq | 3,023,800 | 144,349,924 | -0.42% |
| 2026-04-09 | 47.20 | 48.60 | 46.51 | 47.42 | 47.33 | qfq | 3,465,100 | 165,216,534 | -2.19% |
| 2026-04-08 | 46.10 | 48.84 | 46.00 | 48.48 | 48.39 | qfq | 4,159,000 | 197,754,451 | 6.85% |
| 2026-04-07 | 45.18 | 46.45 | 45.01 | 45.37 | 45.29 | qfq | 2,267,800 | 103,328,387 | 0.69% |
| 2026-04-03 | 46.00 | 46.50 | 44.60 | 45.06 | 44.98 | qfq | 2,401,900 | 109,049,928 | -1.92% |
| 2026-04-02 | 46.44 | 46.85 | 45.70 | 45.94 | 45.86 | qfq | 2,210,920 | 102,094,672 | -1.14% |
| 2026-04-01 | 48.20 | 48.39 | 46.03 | 46.47 | 46.39 | qfq | 3,877,602 | 180,768,514 | -2.56% |
| 2026-03-31 | 47.51 | 48.66 | 47.03 | 47.69 | 47.60 | qfq | 4,946,680 | 236,499,330 | 1.27% |
| 2026-03-30 | 45.30 | 47.10 | 45.07 | 47.09 | 47.00 | qfq | 2,840,700 | 132,601,242 | 2.39% |
| 2026-03-27 | 45.02 | 46.38 | 44.86 | 45.99 | 45.91 | qfq | 2,284,400 | 104,720,154 | 0.61% |
| 2026-03-26 | 46.38 | 46.92 | 45.47 | 45.71 | 45.63 | qfq | 2,925,993 | 135,054,462 | -1.34% |
| 2026-03-25 | 45.90 | 46.84 | 45.83 | 46.33 | 46.25 | qfq | 2,784,885 | 128,892,971 | 0.74% |
| 2026-03-24 | 46.87 | 47.13 | 44.59 | 45.99 | 45.91 | qfq | 4,186,177 | 191,188,882 | -0.02% |
| 2026-03-23 | 46.45 | 48.90 | 45.65 | 46.00 | 45.92 | qfq | 4,556,600 | 215,779,182 | -2.77% |
| 2026-03-20 | 48.02 | 49.25 | 47.31 | 47.31 | 47.22 | qfq | 2,984,020 | 143,962,602 | -1.00% |
| 2026-03-19 | 48.46 | 49.40 | 47.47 | 47.79 | 47.70 | qfq | 3,442,337 | 166,556,515 | -2.77% |
| 2026-03-18 | 47.70 | 49.30 | 47.50 | 49.15 | 49.06 | qfq | 3,221,140 | 156,490,887 | 2.80% |
| 2026-03-17 | 48.97 | 49.41 | 47.70 | 47.81 | 47.72 | qfq | 2,199,088 | 106,627,324 | -1.20% |
| 2026-03-16 | 47.80 | 48.68 | 47.61 | 48.39 | 48.30 | qfq | 2,139,010 | 102,969,248 | 0.56% |
| 2026-03-13 | 48.78 | 49.50 | 48.12 | 48.12 | 48.03 | qfq | 2,692,000 | 130,954,528 | -1.70% |
| 2026-03-12 | 50.90 | 50.98 | 48.80 | 48.95 | 48.86 | qfq | 3,811,720 | 188,806,804 | -4.04% |
| 2026-03-11 | 54.87 | 54.99 | 51.00 | 51.01 | 50.92 | qfq | 5,164,800 | 268,556,376 | -1.39% |
| 2026-03-10 | 50.24 | 51.80 | 50.24 | 51.73 | 51.64 | qfq | 2,762,165 | 142,008,837 | 3.01% |
| 2026-03-09 | 50.00 | 50.49 | 49.21 | 50.22 | 50.13 | qfq | 3,429,452 | 170,992,472 | -1.32% |
| 2026-03-06 | 50.95 | 51.87 | 50.70 | 50.89 | 50.80 | qfq | 2,569,637 | 131,499,401 | -0.57% |
| 2026-03-05 | 51.83 | 51.83 | 50.73 | 51.18 | 51.09 | qfq | 2,605,980 | 133,053,963 | 0.08% |
| 2026-03-04 | 49.46 | 51.86 | 49.46 | 51.14 | 51.05 | qfq | 3,762,800 | 191,874,444 | 0.24% |
| 2026-03-03 | 54.10 | 54.10 | 50.98 | 51.02 | 50.93 | qfq | 5,295,420 | 274,122,831 | -5.85% |
| 2026-03-02 | 53.17 | 55.49 | 53.17 | 54.19 | 54.09 | qfq | 4,353,200 | 236,481,383 | -0.39% |
| 2026-02-27 | 54.00 | 55.50 | 53.51 | 54.40 | 54.30 | qfq | 4,064,000 | 222,455,016 | 0.18% |
| 2026-02-26 | 54.77 | 54.87 | 53.01 | 54.30 | 54.20 | qfq | 4,125,912 | 223,099,024 | -1.67% |
| 2026-02-25 | 54.00 | 55.29 | 53.40 | 55.22 | 55.12 | qfq | 5,073,940 | 276,584,309 | 2.89% |
| 2026-02-24 | 58.44 | 58.79 | 53.30 | 53.67 | 53.57 | qfq | 7,742,602 | 421,312,404 | -8.16% |
| 2026-02-13 | 58.30 | 59.50 | 57.88 | 58.44 | 58.33 | qfq | 4,454,900 | 260,837,006 | -0.53% |
| 2026-02-12 | 59.80 | 59.80 | 58.20 | 58.75 | 58.64 | qfq | 4,024,000 | 236,377,212 | -1.43% |
| 2026-02-11 | 62.16 | 62.44 | 59.50 | 59.60 | 59.49 | qfq | 5,266,500 | 319,194,070 | -4.12% |
| 2026-02-10 | 64.53 | 64.99 | 61.14 | 62.16 | 62.05 | qfq | 9,153,940 | 571,945,271 | -2.71% |
| 2026-02-09 | 59.90 | 63.89 | 59.65 | 63.89 | 63.77 | qfq | 5,441,780 | 337,882,908 | 10.00% |
| 2026-02-06 | 58.83 | 60.38 | 57.50 | 58.08 | 57.97 | qfq | 4,584,800 | 268,730,385 | -1.99% |
| 2026-02-05 | 59.00 | 61.50 | 57.62 | 59.26 | 59.15 | qfq | 6,494,500 | 387,416,319 | -4.80% |
| 2026-02-04 | 61.00 | 63.89 | 59.87 | 62.25 | 62.14 | qfq | 10,289,400 | 642,102,003 | 0.27% |
| 2026-02-03 | 59.00 | 62.65 | 58.35 | 62.08 | 61.97 | qfq | 9,561,600 | 586,147,625 | 5.78% |
| 2026-02-02 | 59.26 | 61.40 | 58.08 | 58.69 | 58.58 | qfq | 8,265,700 | 494,465,754 | 1.50% |
| 2026-01-30 | 60.39 | 60.77 | 56.70 | 57.82 | 57.71 | qfq | 6,482,800 | 377,909,249 | -2.50% |
| 2026-01-29 | 61.29 | 62.20 | 59.28 | 59.30 | 59.19 | qfq | 6,450,950 | 391,434,350 | -3.26% |
| 2026-01-28 | 64.02 | 64.30 | 60.95 | 61.30 | 61.19 | qfq | 7,135,800 | 443,302,355 | -5.03% |
| 2026-01-27 | 64.26 | 66.08 | 61.29 | 64.55 | 64.43 | qfq | 12,092,410 | 771,513,593 | -3.74% |
| 2026-01-26 | 70.50 | 72.38 | 64.15 | 67.06 | 66.94 | qfq | 23,340,925 | 1,613,644,968 | 1.91% |
| 2026-01-23 | 61.56 | 65.80 | 61.02 | 65.80 | 65.68 | qfq | 8,922,040 | 576,513,074 | 10.00% |
| 2026-01-22 | 56.22 | 61.35 | 56.22 | 59.82 | 59.71 | qfq | 9,287,690 | 548,871,820 | 5.78% |
| 2026-01-21 | 56.24 | 58.00 | 56.05 | 56.55 | 56.45 | qfq | 6,469,540 | 369,371,412 | -1.24% |
| 2026-01-20 | 61.43 | 61.60 | 56.60 | 57.26 | 57.16 | qfq | 8,878,250 | 516,108,620 | -7.06% |
| 2026-01-19 | 59.27 | 62.33 | 59.00 | 61.61 | 61.50 | qfq | 9,850,300 | 601,117,429 | 3.81% |
| 2026-01-16 | 59.03 | 60.66 | 58.85 | 59.35 | 59.24 | qfq | 7,325,240 | 436,764,663 | 0.05% |
| 2026-01-15 | 60.06 | 61.80 | 58.71 | 59.32 | 59.21 | qfq | 10,854,302 | 649,751,683 | -5.77% |
| 2026-01-14 | 62.06 | 66.00 | 61.38 | 62.95 | 62.84 | qfq | 16,934,065 | 1,066,579,929 | -7.70% |
| 2026-01-13 | 72.50 | 73.51 | 68.20 | 68.20 | 68.08 | qfq | 7,689,600 | 532,267,633 | -10.00% |
| 2026-01-12 | 70.98 | 77.39 | 69.06 | 75.78 | 75.64 | qfq | 18,348,025 | 1,364,365,680 | 7.72% |
| 2026-01-09 | 70.35 | 72.76 | 66.33 | 70.35 | 70.22 | qfq | 21,359,678 | 1,486,738,396 | 0.74% |
| 2026-01-08 | 66.67 | 69.83 | 64.43 | 69.83 | 69.70 | qfq | 15,995,275 | 1,072,650,155 | 5.85% |
| 2026-01-07 | 65.25 | 66.83 | 63.53 | 65.97 | 65.85 | qfq | 9,348,540 | 608,216,328 | -1.21% |
| 2026-01-06 | 65.50 | 68.20 | 64.06 | 66.78 | 66.66 | qfq | 11,394,180 | 755,441,259 | 1.72% |
| 2026-01-05 | 69.48 | 69.79 | 64.79 | 65.65 | 65.53 | qfq | 10,871,450 | 716,759,777 | -5.51% |
| 2025-12-31 | 68.34 | 70.88 | 67.84 | 69.48 | 69.35 | qfq | 11,048,360 | 768,049,995 | 2.28% |
| 2025-12-30 | 68.49 | 72.85 | 67.90 | 67.93 | 67.81 | qfq | 15,384,280 | 1,070,762,605 | -3.85% |
| 2025-12-29 | 65.64 | 73.76 | 65.64 | 70.65 | 70.52 | qfq | 20,291,963 | 1,440,308,707 | 3.76% |
| 2025-12-26 | 63.20 | 68.09 | 62.85 | 68.09 | 67.97 | qfq | 16,919,094 | 1,120,544,436 | 10.00% |
| 2025-12-25 | 59.40 | 61.90 | 59.15 | 61.90 | 61.79 | qfq | 10,698,939 | 650,566,242 | 10.01% |
| 2025-12-24 | 47.37 | 56.27 | 47.37 | 56.27 | 56.17 | qfq | 10,641,449 | 567,052,214 | 10.01% |
| 2025-12-23 | 51.51 | 54.20 | 50.19 | 51.15 | 51.06 | qfq | 17,588,754 | 914,131,687 | 0.97% |
| 2025-12-22 | 48.80 | 51.89 | 48.40 | 50.66 | 50.57 | qfq | 19,097,636 | 969,867,714 | 7.40% |
| 2025-12-19 | 48.00 | 50.22 | 45.91 | 47.17 | 47.08 | qfq | 11,924,950 | 565,276,855 | -2.74% |
| 2025-12-18 | 47.67 | 50.15 | 47.58 | 48.50 | 48.41 | qfq | 10,946,800 | 536,065,910 | 0.39% |
| 2025-12-17 | 47.91 | 49.30 | 46.50 | 48.31 | 48.22 | qfq | 9,026,600 | 432,639,172 | 0.83% |
| 2025-12-16 | 50.50 | 51.56 | 47.91 | 47.91 | 47.82 | qfq | 12,220,281 | 597,382,458 | -7.12% |
| 2025-12-15 | 51.00 | 52.88 | 50.50 | 51.58 | 51.49 | qfq | 11,815,515 | 608,923,004 | -0.81% |
| 2025-12-12 | 52.00 | 55.67 | 50.90 | 52.00 | 51.91 | qfq | 18,351,716 | 974,023,607 | -1.25% |
| 2025-12-11 | 50.90 | 53.86 | 50.49 | 52.66 | 52.56 | qfq | 16,081,613 | 838,135,781 | 4.28% |
| 2025-12-10 | 51.00 | 51.88 | 49.64 | 50.50 | 50.41 | qfq | 11,332,777 | 575,468,146 | -2.15% |
| 2025-12-09 | 49.80 | 53.88 | 48.87 | 51.61 | 51.52 | qfq | 20,855,240 | 1,055,498,866 | 3.70% |
| 2025-12-08 | 48.61 | 51.64 | 48.58 | 49.77 | 49.68 | qfq | 26,031,832 | 1,308,676,224 | 5.51% |
| 2025-12-05 | 42.46 | 47.17 | 42.16 | 47.17 | 47.08 | qfq | 13,501,397 | 623,468,475 | 10.00% |
| 2025-12-04 | 39.26 | 43.67 | 39.26 | 42.88 | 42.80 | qfq | 15,252,883 | 640,431,751 | 2.51% |
| 2025-12-03 | 45.00 | 46.29 | 41.38 | 41.83 | 41.75 | qfq | 17,838,701 | 777,831,615 | -9.03% |
| 2025-12-02 | 45.60 | 47.88 | 43.99 | 45.98 | 45.90 | qfq | 14,075,858 | 648,305,701 | -3.06% |
| 2025-12-01 | 47.00 | 49.15 | 45.33 | 47.43 | 47.34 | qfq | 17,039,969 | 806,961,298 | -1.80% |
| 2025-11-28 | 46.68 | 49.68 | 46.68 | 48.30 | 48.21 | qfq | 24,688,085 | 1,185,663,948 | 6.04% |
| 2025-11-27 | 44.00 | 48.98 | 42.70 | 45.55 | 45.47 | qfq | 20,244,313 | 906,305,780 | -2.82% |
| 2025-11-26 | 48.96 | 50.75 | 44.08 | 46.87 | 46.78 | qfq | 25,388,711 | 1,181,081,549 | -4.31% |
| 2025-11-25 | 48.61 | 52.62 | 46.11 | 48.98 | 48.89 | qfq | 26,963,673 | 1,336,546,281 | 2.38% |
| 2025-11-24 | 45.01 | 47.84 | 43.45 | 47.84 | 47.75 | qfq | 12,575,520 | 578,934,883 | 10.00% |
| 2025-11-21 | 42.00 | 46.30 | 41.31 | 43.49 | 43.41 | qfq | 18,708,921 | 828,698,575 | 1.45% |
| 2025-11-20 | 40.00 | 43.93 | 38.42 | 42.87 | 42.79 | qfq | 17,631,863 | 752,127,310 | 7.34% |
| 2025-11-19 | 41.50 | 42.40 | 39.59 | 39.94 | 39.87 | qfq | 8,359,393 | 339,858,450 | -5.82% |
| 2025-11-18 | 40.50 | 44.20 | 38.01 | 42.41 | 42.33 | qfq | 13,656,529 | 556,407,972 | 2.94% |
| 2025-11-17 | 38.27 | 42.60 | 38.21 | 41.20 | 41.13 | qfq | 12,134,060 | 489,221,722 | 5.94% |
| 2025-11-14 | 40.51 | 40.88 | 38.58 | 38.89 | 38.82 | qfq | 11,561,380 | 455,235,485 | -7.80% |
| 2025-11-13 | 41.60 | 45.35 | 40.03 | 42.18 | 42.10 | qfq | 19,466,520 | 838,557,521 | 0.07% |
| 2025-11-12 | 37.00 | 42.15 | 36.77 | 42.15 | 42.07 | qfq | 19,530,733 | 771,519,596 | 9.99% |
| 2025-11-11 | 35.14 | 39.98 | 34.82 | 38.32 | 38.25 | qfq | 17,596,413 | 657,558,423 | 5.42% |
| 2025-11-10 | 39.95 | 39.95 | 36.33 | 36.35 | 36.28 | qfq | 21,173,655 | 823,155,882 | 0.08% |
| 2025-11-07 | 32.65 | 36.32 | 32.13 | 36.32 | 36.25 | qfq | 14,892,909 | 511,628,061 | 9.99% |
| 2025-11-06 | 31.72 | 33.20 | 31.10 | 33.02 | 32.96 | qfq | 12,153,333 | 393,136,266 | 4.10% |
| 2025-11-05 | 32.15 | 32.87 | 31.61 | 31.72 | 31.66 | qfq | 7,274,033 | 232,140,242 | -1.31% |
| 2025-11-04 | 33.32 | 34.50 | 31.84 | 32.14 | 32.08 | qfq | 9,158,480 | 300,011,856 | -3.13% |
| 2025-11-03 | 30.43 | 33.18 | 30.43 | 33.18 | 33.12 | qfq | 7,965,001 | 255,272,409 | 10.01% |
| 2025-10-31 | 29.86 | 32.00 | 29.29 | 30.16 | 30.11 | qfq | 8,609,249 | 266,030,407 | 1.00% |
| 2025-10-30 | 30.28 | 30.60 | 29.70 | 29.86 | 29.81 | qfq | 4,797,460 | 143,961,204 | -2.10% |
| 2025-10-29 | 32.13 | 32.13 | 30.50 | 30.50 | 30.44 | qfq | 5,452,649 | 167,909,212 | -2.93% |
| 2025-10-28 | 31.08 | 33.30 | 30.53 | 31.42 | 31.36 | qfq | 12,118,266 | 386,160,475 | 0.58% |
| 2025-10-27 | 31.74 | 31.85 | 30.10 | 31.24 | 31.18 | qfq | 12,441,460 | 387,220,587 | 1.59% |
| 2025-10-24 | 28.79 | 30.75 | 28.11 | 30.75 | 30.69 | qfq | 3,650,340 | 110,082,854 | 10.02% |
| 2025-10-23 | 27.50 | 28.23 | 27.33 | 27.95 | 27.90 | qfq | 4,554,400 | 126,388,864 | -0.21% |
| 2025-10-22 | 29.90 | 30.21 | 27.01 | 28.01 | 27.96 | qfq | 9,465,600 | 264,193,347 | -6.35% |
| 2025-10-21 | 30.26 | 30.99 | 29.50 | 29.91 | 29.86 | qfq | 4,788,903 | 143,326,780 | -1.22% |
| 2025-10-20 | 30.70 | 31.84 | 29.91 | 30.28 | 30.22 | qfq | 5,000,834 | 153,070,080 | -0.92% |
| 2025-10-17 | 30.89 | 30.89 | 30.12 | 30.56 | 30.50 | qfq | 6,398,740 | 195,143,001 | -1.20% |
| 2025-10-16 | 31.21 | 32.20 | 30.80 | 30.93 | 30.87 | qfq | 7,909,480 | 247,594,375 | -1.87% |
| 2025-10-15 | 31.21 | 31.99 | 30.64 | 31.52 | 31.46 | qfq | 12,908,600 | 405,571,857 | 0.93% |
| 2025-10-14 | 30.70 | 32.01 | 29.47 | 31.23 | 31.17 | qfq | 22,786,990 | 707,112,822 | 6.51% |
| 2025-10-13 | 26.58 | 29.32 | 26.58 | 29.32 | 29.27 | qfq | 12,619,400 | 360,801,608 | 10.02% |
| 2025-10-10 | 24.82 | 27.38 | 24.60 | 26.65 | 26.60 | qfq | 12,645,085 | 335,252,257 | 6.94% |
| 2025-10-09 | 25.10 | 25.40 | 24.73 | 24.92 | 24.87 | qfq | 2,626,260 | 65,617,934 | -0.72% |
| 2025-09-30 | 25.30 | 25.59 | 25.10 | 25.10 | 25.05 | qfq | 2,125,920 | 53,694,236 | -0.52% |
| 2025-09-29 | 25.88 | 25.92 | 24.89 | 25.23 | 25.18 | qfq | 3,364,440 | 84,670,502 | -1.98% |
| 2025-09-26 | 25.18 | 26.48 | 25.18 | 25.74 | 25.69 | qfq | 5,769,623 | 149,857,258 | 1.46% |
| 2025-09-25 | 25.39 | 25.98 | 25.02 | 25.37 | 25.32 | qfq | 4,264,600 | 108,637,353 | 0.32% |
| 2025-09-24 | 24.70 | 25.52 | 24.67 | 25.29 | 25.24 | qfq | 2,096,320 | 52,809,901 | 1.48% |
| 2025-09-23 | 25.28 | 25.48 | 24.45 | 24.92 | 24.87 | qfq | 2,660,400 | 66,015,265 | -1.58% |
| 2025-09-22 | 25.25 | 25.45 | 24.83 | 25.32 | 25.27 | qfq | 2,261,740 | 56,860,748 | 0.24% |
| 2025-09-19 | 25.05 | 25.67 | 25.05 | 25.26 | 25.21 | qfq | 1,951,200 | 49,399,581 | 0.40% |
| 2025-09-18 | 25.74 | 26.06 | 24.92 | 25.16 | 25.11 | qfq | 4,545,457 | 115,542,066 | -2.25% |
| 2025-09-17 | 25.99 | 26.08 | 25.66 | 25.74 | 25.69 | qfq | 2,350,539 | 60,701,066 | -1.30% |
| 2025-09-16 | 25.88 | 26.09 | 25.56 | 26.08 | 26.03 | qfq | 2,785,300 | 72,083,167 | 0.58% |
| 2025-09-15 | 25.60 | 26.07 | 25.43 | 25.93 | 25.88 | qfq | 2,563,200 | 65,994,898 | 0.93% |
| 2025-09-12 | 25.97 | 25.98 | 25.65 | 25.69 | 25.64 | qfq | 2,432,380 | 62,706,676 | -1.00% |
| 2025-09-11 | 25.58 | 26.09 | 25.33 | 25.95 | 25.90 | qfq | 3,094,400 | 79,789,641 | 1.01% |
| 2025-09-10 | 25.49 | 25.80 | 25.18 | 25.69 | 25.64 | qfq | 2,997,943 | 76,580,272 | 0.78% |
| 2025-09-09 | 26.11 | 26.11 | 25.41 | 25.49 | 25.44 | qfq | 3,114,710 | 80,054,192 | -2.52% |
| 2025-09-08 | 26.00 | 26.80 | 25.70 | 26.15 | 26.10 | qfq | 5,757,740 | 150,670,210 | -0.49% |
| 2025-09-05 | 24.46 | 26.36 | 24.45 | 26.28 | 26.23 | qfq | 8,835,560 | 227,421,968 | 7.66% |
| 2025-09-04 | 24.88 | 25.00 | 24.10 | 24.41 | 24.37 | qfq | 3,424,000 | 84,278,569 | -1.89% |
| 2025-09-03 | 25.26 | 25.51 | 24.70 | 24.88 | 24.83 | qfq | 4,181,981 | 104,887,988 | -0.99% |
| 2025-09-02 | 25.69 | 25.77 | 24.95 | 25.13 | 25.08 | qfq | 4,342,221 | 109,269,520 | -2.14% |
| 2025-09-01 | 25.78 | 25.90 | 25.54 | 25.68 | 25.63 | qfq | 4,488,280 | 115,405,474 | -0.43% |
| 2025-08-29 | 26.26 | 26.45 | 25.77 | 25.79 | 25.74 | qfq | 4,627,940 | 120,377,516 | -2.86% |
| 2025-08-28 | 26.15 | 26.83 | 25.67 | 26.55 | 26.50 | qfq | 5,901,640 | 155,068,310 | 1.34% |
| 2025-08-27 | 27.00 | 27.12 | 25.90 | 26.20 | 26.15 | qfq | 8,432,600 | 224,622,689 | -3.43% |
| 2025-08-26 | 27.60 | 27.60 | 27.00 | 27.13 | 27.08 | qfq | 7,588,259 | 206,699,156 | -2.66% |
| 2025-08-25 | 26.82 | 28.06 | 26.71 | 27.87 | 27.82 | qfq | 13,493,210 | 370,523,714 | 4.07% |
| 2025-08-22 | 26.61 | 26.98 | 26.41 | 26.78 | 26.73 | qfq | 6,264,659 | 167,596,565 | 0.49% |
| 2025-08-21 | 26.50 | 27.28 | 26.50 | 26.65 | 26.60 | qfq | 7,534,359 | 202,290,469 | -0.67% |
| 2025-08-20 | 27.37 | 27.67 | 26.26 | 26.83 | 26.78 | qfq | 12,373,193 | 333,250,424 | -1.18% |
| 2025-08-19 | 27.40 | 27.75 | 27.05 | 27.15 | 27.10 | qfq | 12,370,040 | 336,594,667 | -2.16% |
| 2025-08-18 | 28.40 | 28.49 | 26.72 | 27.75 | 27.70 | qfq | 23,601,550 | 648,063,421 | -1.98% |
| 2025-08-15 | 30.31 | 30.47 | 27.83 | 28.31 | 28.26 | qfq | 32,026,610 | 920,795,882 | -6.60% |
| 2025-08-14 | 27.00 | 30.31 | 27.00 | 30.31 | 30.25 | qfq | 19,822,050 | 591,757,463 | 10.02% |
| 2025-08-13 | 28.00 | 30.19 | 27.41 | 27.55 | 27.50 | qfq | 26,481,450 | 759,817,150 | -5.10% |
| 2025-08-12 | 31.98 | 32.25 | 29.03 | 29.03 | 28.98 | qfq | 33,836,485 | 1,024,423,923 | -9.98% |
| 2025-08-11 | 32.25 | 32.25 | 32.25 | 32.25 | 32.19 | qfq | 2,817,716 | 90,871,341 | 9.99% |
| 2025-08-08 | 28.01 | 29.32 | 28.01 | 29.32 | 29.27 | qfq | 6,672,796 | 193,750,802 | 10.02% |
| 2025-08-07 | 23.72 | 26.65 | 23.29 | 26.65 | 26.60 | qfq | 26,354,220 | 663,387,304 | 9.99% |
| 2025-08-06 | 22.85 | 25.09 | 22.73 | 24.23 | 24.19 | qfq | 25,450,807 | 620,124,045 | 6.23% |
| 2025-08-05 | 22.89 | 22.98 | 22.75 | 22.81 | 22.77 | qfq | 2,405,681 | 54,930,282 | -0.35% |
| 2025-08-04 | 22.36 | 23.11 | 22.34 | 22.89 | 22.85 | qfq | 4,179,597 | 94,931,061 | 1.87% |
| 2025-08-01 | 22.50 | 22.50 | 22.28 | 22.47 | 22.43 | qfq | 2,053,020 | 45,968,213 | 0.00% |
| 2025-07-31 | 22.80 | 22.94 | 22.27 | 22.47 | 22.43 | qfq | 4,110,400 | 92,764,095 | -1.40% |
| 2025-07-30 | 23.09 | 23.25 | 22.67 | 22.79 | 22.75 | qfq | 4,346,440 | 99,811,005 | -1.64% |
| 2025-07-29 | 23.29 | 23.43 | 22.90 | 23.17 | 23.13 | qfq | 5,005,955 | 115,778,613 | -0.09% |
| 2025-07-28 | 23.39 | 23.42 | 22.98 | 23.19 | 23.15 | qfq | 4,447,365 | 103,277,189 | -0.39% |
| 2025-07-25 | 24.25 | 24.38 | 23.25 | 23.28 | 23.24 | qfq | 9,888,172 | 233,545,120 | -4.51% |
| 2025-07-24 | 25.00 | 25.00 | 24.03 | 24.38 | 24.34 | qfq | 11,086,778 | 271,394,415 | -5.72% |
| 2025-07-23 | 27.80 | 27.80 | 24.50 | 25.86 | 25.81 | qfq | 23,947,763 | 631,274,716 | -1.90% |
| 2025-07-22 | 26.30 | 26.36 | 24.83 | 26.36 | 26.31 | qfq | 16,719,516 | 432,000,540 | 10.02% |
| 2025-07-21 | 23.96 | 23.96 | 23.47 | 23.96 | 23.92 | qfq | 8,798,974 | 210,502,035 | 10.01% |
| 2025-07-18 | 21.81 | 21.96 | 21.55 | 21.78 | 21.74 | qfq | 1,526,180 | 33,138,823 | -0.09% |
| 2025-07-17 | 21.60 | 21.98 | 21.60 | 21.80 | 21.76 | qfq | 2,272,235 | 49,625,280 | 0.37% |
| 2025-07-16 | 21.85 | 22.13 | 21.60 | 21.72 | 21.57 | qfq | 1,732,440 | 37,794,588 | -0.73% |
| 2025-07-15 | 21.70 | 22.05 | 21.49 | 21.88 | 21.73 | qfq | 1,953,760 | 42,448,434 | 0.05% |
| 2025-07-14 | 21.30 | 22.04 | 21.24 | 21.87 | 21.72 | qfq | 3,296,560 | 71,598,728 | 3.11% |
| 2025-07-11 | 21.35 | 21.45 | 21.10 | 21.21 | 21.06 | qfq | 1,430,620 | 30,443,540 | -0.56% |
| 2025-07-10 | 21.21 | 21.34 | 21.07 | 21.33 | 21.18 | qfq | 934,600 | 19,816,640 | 0.66% |
| 2025-07-09 | 21.44 | 21.44 | 21.11 | 21.19 | 21.04 | qfq | 967,940 | 20,598,891 | -0.94% |
| 2025-07-08 | 21.22 | 21.45 | 21.22 | 21.39 | 21.24 | qfq | 1,289,060 | 27,499,696 | 0.42% |
| 2025-07-07 | 21.07 | 21.60 | 21.03 | 21.30 | 21.15 | qfq | 1,640,550 | 34,970,437 | 1.09% |
| 2025-07-04 | 21.27 | 21.28 | 20.98 | 21.07 | 20.92 | qfq | 1,090,020 | 22,980,818 | -0.94% |
| 2025-07-03 | 21.09 | 21.55 | 21.01 | 21.27 | 21.12 | qfq | 1,351,849 | 28,868,733 | 0.90% |
| 2025-07-02 | 21.18 | 21.28 | 20.90 | 21.08 | 20.93 | qfq | 1,036,420 | 21,827,881 | -0.47% |
| 2025-07-01 | 21.37 | 21.44 | 21.12 | 21.18 | 21.03 | qfq | 980,120 | 20,789,496 | -0.89% |
| 2025-06-30 | 21.50 | 21.69 | 21.26 | 21.37 | 21.22 | qfq | 2,064,059 | 44,122,843 | -0.60% |
| 2025-06-27 | 21.41 | 21.78 | 21.41 | 21.50 | 21.35 | qfq | 1,923,800 | 41,468,769 | -0.42% |
| 2025-06-26 | 21.66 | 22.13 | 21.25 | 21.59 | 21.44 | qfq | 3,669,200 | 79,619,887 | 0.28% |
| 2025-06-25 | 21.26 | 21.60 | 21.26 | 21.53 | 21.38 | qfq | 2,090,720 | 44,971,373 | 1.46% |
| 2025-06-24 | 20.58 | 21.45 | 20.50 | 21.22 | 21.07 | qfq | 2,243,775 | 47,275,231 | 4.02% |
| 2025-06-23 | 20.15 | 20.51 | 20.06 | 20.40 | 20.26 | qfq | 748,880 | 15,233,151 | 0.64% |
| 2025-06-20 | 20.24 | 20.50 | 20.15 | 20.27 | 20.13 | qfq | 627,880 | 12,722,161 | -0.44% |
| 2025-06-19 | 20.62 | 20.90 | 20.26 | 20.36 | 20.22 | qfq | 907,400 | 18,632,299 | -1.36% |
| 2025-06-18 | 20.85 | 20.86 | 20.43 | 20.64 | 20.49 | qfq | 722,180 | 14,873,464 | -0.67% |
| 2025-06-17 | 21.00 | 21.08 | 20.56 | 20.78 | 20.63 | qfq | 1,238,500 | 25,683,660 | -1.05% |
| 2025-06-16 | 21.10 | 21.28 | 20.96 | 21.00 | 20.85 | qfq | 982,400 | 20,699,814 | -0.85% |
| 2025-06-13 | 21.46 | 21.48 | 20.96 | 21.18 | 21.03 | qfq | 1,401,415 | 29,675,857 | -1.21% |
| 2025-06-12 | 21.46 | 21.53 | 21.21 | 21.44 | 21.29 | qfq | 883,420 | 18,886,810 | 0.28% |
| 2025-06-11 | 21.43 | 21.65 | 21.33 | 21.38 | 21.23 | qfq | 1,069,380 | 22,949,838 | -0.28% |
| 2025-06-10 | 21.80 | 22.13 | 21.25 | 21.44 | 21.29 | qfq | 1,827,920 | 39,555,638 | -1.61% |
| 2025-06-09 | 21.79 | 21.84 | 21.56 | 21.79 | 21.64 | qfq | 1,440,760 | 31,210,223 | 0.05% |
| 2025-06-06 | 21.97 | 22.16 | 21.68 | 21.78 | 21.63 | qfq | 1,761,114 | 38,460,182 | -0.86% |
| 2025-06-05 | 21.25 | 22.39 | 21.07 | 21.97 | 21.81 | qfq | 4,492,500 | 98,188,705 | 3.53% |
| 2025-06-04 | 20.95 | 21.40 | 20.89 | 21.22 | 21.07 | qfq | 1,415,580 | 30,002,209 | 1.24% |
| 2025-06-03 | 20.92 | 21.33 | 20.71 | 20.96 | 20.81 | qfq | 1,377,180 | 29,048,847 | 0.24% |
| 2025-05-30 | 21.09 | 21.49 | 20.86 | 20.91 | 20.76 | qfq | 1,510,680 | 31,792,658 | -0.85% |
| 2025-05-29 | 20.64 | 21.35 | 20.51 | 21.09 | 20.94 | qfq | 1,521,560 | 31,861,119 | 2.13% |
| 2025-05-28 | 20.71 | 20.89 | 20.61 | 20.65 | 20.50 | qfq | 623,600 | 12,914,559 | -0.29% |
| 2025-05-27 | 20.81 | 20.86 | 20.65 | 20.71 | 20.56 | qfq | 609,020 | 12,630,576 | -0.58% |
| 2025-05-26 | 20.76 | 20.89 | 20.55 | 20.83 | 20.68 | qfq | 984,800 | 20,380,754 | 0.77% |
| 2025-05-23 | 20.79 | 21.08 | 20.61 | 20.67 | 20.52 | qfq | 1,240,220 | 25,862,292 | -0.48% |
| 2025-05-22 | 21.02 | 21.06 | 20.69 | 20.77 | 20.62 | qfq | 833,500 | 17,402,560 | -1.00% |
| 2025-05-21 | 20.96 | 21.08 | 20.83 | 20.98 | 20.83 | qfq | 830,110 | 17,403,312 | -0.33% |
| 2025-05-20 | 20.86 | 21.07 | 20.80 | 21.05 | 20.90 | qfq | 1,091,820 | 22,880,255 | 0.91% |
| 2025-05-19 | 20.78 | 20.90 | 20.40 | 20.86 | 20.71 | qfq | 1,604,400 | 33,127,405 | 0.82% |
| 2025-05-16 | 21.15 | 21.15 | 20.63 | 20.69 | 20.54 | qfq | 1,420,800 | 29,547,589 | -1.24% |
| 2025-05-15 | 21.40 | 21.40 | 20.90 | 20.95 | 20.80 | qfq | 1,066,200 | 22,434,797 | -1.18% |
| 2025-05-14 | 20.90 | 21.65 | 20.90 | 21.20 | 21.05 | qfq | 1,483,260 | 31,555,492 | 0.62% |
| 2025-05-13 | 21.50 | 21.50 | 20.96 | 21.07 | 20.92 | qfq | 1,295,340 | 27,359,733 | -0.28% |
| 2025-05-12 | 20.80 | 21.22 | 20.80 | 21.13 | 20.98 | qfq | 1,283,940 | 26,915,919 | 1.88% |
| 2025-05-09 | 20.80 | 20.90 | 20.61 | 20.74 | 20.59 | qfq | 1,199,800 | 24,858,612 | -0.48% |
| 2025-05-08 | 20.60 | 21.00 | 20.50 | 20.84 | 20.69 | qfq | 1,522,940 | 31,611,706 | 1.12% |
| 2025-05-07 | 20.47 | 20.66 | 20.27 | 20.61 | 20.46 | qfq | 1,628,100 | 33,379,870 | 1.28% |
| 2025-05-06 | 19.97 | 20.36 | 19.97 | 20.35 | 20.21 | qfq | 1,135,340 | 23,020,815 | 1.90% |
| 2025-04-30 | 19.93 | 20.18 | 19.89 | 19.97 | 19.83 | qfq | 976,500 | 19,564,192 | 0.30% |
| 2025-04-29 | 19.40 | 20.35 | 19.40 | 19.91 | 19.77 | qfq | 1,689,056 | 33,744,100 | 2.47% |
| 2025-04-28 | 19.70 | 19.82 | 19.41 | 19.43 | 19.29 | qfq | 923,080 | 18,044,755 | -1.97% |
| 2025-04-25 | 20.04 | 20.16 | 19.70 | 19.82 | 19.68 | qfq | 1,469,400 | 29,227,489 | -1.69% |
| 2025-04-24 | 20.03 | 21.07 | 19.65 | 20.16 | 20.02 | qfq | 2,539,840 | 51,603,682 | 0.10% |
| 2025-04-23 | 19.92 | 20.57 | 19.92 | 20.14 | 20.00 | qfq | 1,440,910 | 29,084,237 | 0.95% |
| 2025-04-22 | 20.07 | 20.11 | 19.90 | 19.95 | 19.81 | qfq | 853,380 | 17,053,817 | -0.45% |
| 2025-04-21 | 19.96 | 20.07 | 19.81 | 20.04 | 19.90 | qfq | 868,940 | 17,343,036 | 0.35% |
| 2025-04-18 | 19.81 | 20.09 | 19.60 | 19.97 | 19.83 | qfq | 1,045,880 | 20,811,263 | 0.55% |
| 2025-04-17 | 19.90 | 20.11 | 19.82 | 19.86 | 19.72 | qfq | 1,033,580 | 20,629,334 | -0.45% |
| 2025-04-16 | 20.05 | 20.48 | 19.80 | 19.95 | 19.81 | qfq | 1,535,100 | 30,818,632 | -1.53% |
| 2025-04-15 | 20.64 | 20.79 | 20.04 | 20.26 | 20.12 | qfq | 2,404,500 | 48,955,852 | -1.98% |
| 2025-04-14 | 20.90 | 21.28 | 20.51 | 20.67 | 20.52 | qfq | 3,488,760 | 72,459,494 | -0.82% |
| 2025-04-11 | 20.80 | 22.30 | 20.14 | 20.84 | 20.69 | qfq | 6,428,577 | 136,651,499 | 0.19% |
| 2025-04-10 | 19.32 | 20.80 | 18.90 | 20.80 | 20.65 | qfq | 4,532,650 | 90,597,721 | 9.99% |
| 2025-04-09 | 18.04 | 19.49 | 16.95 | 18.91 | 18.78 | qfq | 2,605,680 | 47,530,575 | 4.71% |
| 2025-04-08 | 17.78 | 18.65 | 17.75 | 18.06 | 17.93 | qfq | 2,016,180 | 36,484,200 | -2.06% |
| 2025-04-07 | 18.85 | 19.50 | 18.44 | 18.44 | 18.31 | qfq | 1,897,683 | 35,480,945 | -10.00% |
| 2025-04-03 | 19.97 | 20.91 | 19.97 | 20.49 | 20.35 | qfq | 1,920,920 | 39,403,539 | 1.34% |
| 2025-04-02 | 20.19 | 20.36 | 20.14 | 20.22 | 20.08 | qfq | 807,400 | 16,370,461 | -0.39% |
| 2025-04-01 | 20.10 | 20.47 | 20.03 | 20.30 | 20.16 | qfq | 1,387,080 | 28,128,088 | 1.00% |
| 2025-03-31 | 20.55 | 20.55 | 19.96 | 20.10 | 19.96 | qfq | 1,883,080 | 38,048,050 | -2.43% |
| 2025-03-28 | 20.90 | 21.00 | 20.60 | 20.60 | 20.45 | qfq | 1,951,470 | 40,514,069 | -1.53% |
| 2025-03-27 | 21.53 | 21.68 | 20.89 | 20.92 | 20.77 | qfq | 3,748,710 | 79,110,527 | -3.55% |
| 2025-03-26 | 22.50 | 22.51 | 21.60 | 21.69 | 21.54 | qfq | 4,175,185 | 91,290,185 | -3.69% |
| 2025-03-25 | 22.60 | 22.72 | 22.08 | 22.52 | 22.36 | qfq | 2,606,240 | 58,481,126 | -0.92% |
| 2025-03-24 | 22.98 | 23.00 | 22.16 | 22.73 | 22.57 | qfq | 3,535,975 | 79,899,746 | -0.61% |
| 2025-03-21 | 21.79 | 23.04 | 21.70 | 22.87 | 22.71 | qfq | 7,620,700 | 173,012,475 | 4.33% |
| 2025-03-20 | 21.44 | 22.15 | 21.43 | 21.92 | 21.77 | qfq | 2,405,957 | 52,613,518 | 1.67% |
| 2025-03-19 | 21.92 | 21.95 | 21.51 | 21.56 | 21.41 | qfq | 1,446,334 | 31,350,782 | -1.64% |
| 2025-03-18 | 21.84 | 21.94 | 21.77 | 21.92 | 21.77 | qfq | 1,126,376 | 24,609,415 | 0.46% |
| 2025-03-17 | 22.09 | 22.09 | 21.76 | 21.82 | 21.67 | qfq | 1,427,940 | 31,229,953 | -1.00% |
| 2025-03-14 | 21.47 | 22.23 | 21.31 | 22.04 | 21.88 | qfq | 3,418,484 | 74,576,837 | 2.89% |
| 2025-03-13 | 21.52 | 21.66 | 21.20 | 21.42 | 21.27 | qfq | 1,297,400 | 27,737,614 | -0.93% |
| 2025-03-12 | 21.45 | 21.80 | 21.42 | 21.62 | 21.47 | qfq | 1,685,100 | 36,447,273 | 0.75% |
| 2025-03-11 | 21.30 | 21.75 | 21.22 | 21.46 | 21.31 | qfq | 1,316,328 | 28,182,046 | -0.37% |
| 2025-03-10 | 21.34 | 21.64 | 21.31 | 21.54 | 21.39 | qfq | 1,170,628 | 25,147,676 | 0.05% |
| 2025-03-07 | 21.87 | 22.27 | 21.48 | 21.53 | 21.38 | qfq | 3,241,624 | 71,013,240 | -1.55% |
| 2025-03-06 | 21.83 | 21.93 | 21.66 | 21.87 | 21.72 | qfq | 2,477,080 | 54,021,732 | 0.18% |
| 2025-03-05 | 21.73 | 21.83 | 21.42 | 21.83 | 21.68 | qfq | 1,345,640 | 29,108,965 | -0.23% |
| 2025-03-04 | 21.83 | 21.89 | 21.20 | 21.88 | 21.73 | qfq | 2,049,400 | 44,264,477 | 0.23% |
| 2025-03-03 | 22.05 | 22.41 | 21.69 | 21.83 | 21.68 | qfq | 2,678,288 | 59,076,862 | -1.58% |
| 2025-02-28 | 22.76 | 22.85 | 22.15 | 22.18 | 22.02 | qfq | 2,550,980 | 57,053,341 | -1.55% |
| 2025-02-27 | 22.26 | 22.53 | 22.26 | 22.53 | 22.37 | qfq | 3,026,222 | 67,796,715 | 0.99% |
| 2025-02-26 | 22.17 | 22.47 | 22.11 | 22.31 | 22.15 | qfq | 3,243,480 | 72,161,725 | -0.09% |
| 2025-02-25 | 22.80 | 23.03 | 22.15 | 22.33 | 22.17 | qfq | 5,066,980 | 113,904,102 | -3.87% |
| 2025-02-24 | 22.19 | 23.43 | 21.87 | 23.23 | 23.07 | qfq | 7,146,174 | 161,682,333 | 4.83% |
| 2025-02-21 | 22.70 | 22.70 | 22.04 | 22.16 | 22.00 | qfq | 4,271,880 | 94,999,766 | -2.64% |
| 2025-02-20 | 22.71 | 23.13 | 22.45 | 22.76 | 22.60 | qfq | 4,052,867 | 92,436,413 | -0.44% |
| 2025-02-19 | 22.18 | 23.47 | 22.08 | 22.86 | 22.70 | qfq | 5,816,847 | 132,897,828 | 1.92% |
| 2025-02-18 | 21.43 | 23.12 | 21.27 | 22.43 | 22.27 | qfq | 6,717,467 | 149,384,715 | 4.72% |
| 2025-02-17 | 21.58 | 21.67 | 21.20 | 21.42 | 21.27 | qfq | 3,116,200 | 66,607,657 | -1.11% |
| 2025-02-14 | 22.20 | 22.27 | 21.56 | 21.66 | 21.51 | qfq | 2,948,650 | 64,465,324 | -1.28% |
| 2025-02-13 | 21.82 | 22.63 | 21.77 | 21.94 | 21.79 | qfq | 3,498,957 | 77,682,085 | 0.55% |
| 2025-02-12 | 21.70 | 21.96 | 21.60 | 21.82 | 21.67 | qfq | 1,580,220 | 34,407,970 | 0.41% |
| 2025-02-11 | 22.04 | 22.05 | 21.70 | 21.73 | 21.58 | qfq | 1,825,417 | 39,820,045 | -1.81% |
| 2025-02-10 | 22.05 | 22.28 | 21.80 | 22.13 | 21.97 | qfq | 2,818,560 | 62,097,674 | 1.05% |
| 2025-02-07 | 21.27 | 22.50 | 21.07 | 21.90 | 21.75 | qfq | 4,541,408 | 99,619,007 | 2.96% |
| 2025-02-06 | 20.88 | 21.29 | 20.52 | 21.27 | 21.12 | qfq | 3,032,434 | 63,288,161 | 1.43% |
| 2025-02-05 | 20.80 | 21.13 | 20.55 | 20.97 | 20.82 | qfq | 1,477,980 | 30,805,618 | 0.72% |
| 2025-01-27 | 21.36 | 21.54 | 20.82 | 20.82 | 20.67 | qfq | 2,022,760 | 42,854,362 | -1.61% |
| 2025-01-24 | 21.48 | 21.59 | 20.95 | 21.16 | 21.01 | qfq | 2,942,640 | 62,304,525 | -1.54% |
| 2025-01-23 | 22.05 | 22.30 | 21.44 | 21.49 | 21.34 | qfq | 2,540,600 | 55,387,963 | -0.88% |
| 2025-01-22 | 22.11 | 22.20 | 21.43 | 21.68 | 21.53 | qfq | 2,653,960 | 57,716,166 | -2.03% |
| 2025-01-21 | 22.58 | 22.73 | 22.02 | 22.13 | 21.97 | qfq | 2,988,960 | 66,537,325 | -1.99% |
| 2025-01-20 | 21.85 | 22.99 | 21.85 | 22.58 | 22.42 | qfq | 6,332,170 | 143,217,701 | 2.82% |
| 2025-01-17 | 21.16 | 22.21 | 20.68 | 21.96 | 21.81 | qfq | 6,317,780 | 136,071,377 | 2.95% |
| 2025-01-16 | 21.34 | 21.71 | 21.08 | 21.33 | 21.18 | qfq | 4,147,560 | 88,622,780 | -0.14% |
| 2025-01-15 | 22.00 | 22.01 | 21.30 | 21.36 | 21.21 | qfq | 5,258,120 | 113,811,682 | -3.74% |
| 2025-01-14 | 21.30 | 22.70 | 21.30 | 22.19 | 22.03 | qfq | 6,408,665 | 140,418,526 | 3.98% |
| 2025-01-13 | 22.05 | 22.70 | 21.23 | 21.34 | 21.19 | qfq | 8,107,240 | 176,008,612 | -9.54% |
| 2025-01-10 | 24.38 | 25.19 | 23.59 | 23.59 | 23.42 | qfq | 10,444,863 | 252,143,872 | -10.00% |
| 2025-01-09 | 25.45 | 28.00 | 25.45 | 26.21 | 26.03 | qfq | 14,777,349 | 390,795,085 | 2.99% |
| 2025-01-08 | 27.09 | 27.66 | 24.61 | 25.45 | 25.27 | qfq | 17,526,791 | 458,819,658 | -2.38% |
| 2025-01-07 | 22.99 | 26.07 | 22.55 | 26.07 | 25.89 | qfq | 12,546,815 | 310,767,128 | 10.00% |
| 2025-01-06 | 23.58 | 25.50 | 21.22 | 23.70 | 23.53 | qfq | 11,190,204 | 260,236,371 | 0.51% |
| 2025-01-03 | 22.77 | 24.50 | 22.26 | 23.58 | 23.41 | qfq | 9,448,739 | 219,369,245 | 2.17% |
| 2025-01-02 | 21.60 | 23.23 | 21.60 | 23.08 | 22.92 | qfq | 10,882,839 | 248,113,615 | 2.99% |
| 2024-12-31 | 20.90 | 22.99 | 20.37 | 22.41 | 22.25 | qfq | 11,167,299 | 245,155,786 | 7.22% |
| 2024-12-30 | 21.92 | 21.92 | 20.60 | 20.90 | 20.75 | qfq | 5,456,120 | 114,923,698 | -4.57% |
| 2024-12-27 | 21.78 | 22.24 | 21.68 | 21.90 | 21.75 | qfq | 5,858,600 | 128,796,112 | 0.00% |
| 2024-12-26 | 22.20 | 22.50 | 21.61 | 21.90 | 21.75 | qfq | 5,613,240 | 123,226,438 | 1.15% |
| 2024-12-25 | 23.09 | 23.40 | 21.48 | 21.65 | 21.50 | qfq | 8,780,920 | 195,365,499 | -2.87% |
| 2024-12-24 | 20.26 | 22.29 | 19.53 | 22.29 | 22.13 | qfq | 9,735,400 | 209,297,082 | 10.02% |
| 2024-12-23 | 20.97 | 21.21 | 20.10 | 20.26 | 20.12 | qfq | 3,386,452 | 69,991,401 | -4.16% |
| 2024-12-20 | 21.53 | 21.88 | 21.14 | 21.14 | 20.99 | qfq | 4,276,618 | 91,820,205 | -2.89% |
| 2024-12-19 | 21.18 | 21.80 | 20.66 | 21.77 | 21.62 | qfq | 5,986,861 | 127,923,546 | 2.30% |
| 2024-12-18 | 20.73 | 21.50 | 20.19 | 21.28 | 21.13 | qfq | 5,273,054 | 110,673,365 | 2.60% |
| 2024-12-17 | 20.42 | 21.12 | 20.00 | 20.74 | 20.59 | qfq | 5,332,810 | 110,626,073 | 1.62% |
| 2024-12-16 | 20.18 | 20.89 | 20.12 | 20.41 | 20.27 | qfq | 2,104,681 | 43,347,501 | 0.34% |
| 2024-12-13 | 20.50 | 20.58 | 20.30 | 20.34 | 20.20 | qfq | 1,594,280 | 32,499,405 | -1.41% |
| 2024-12-12 | 20.69 | 20.88 | 20.44 | 20.63 | 20.48 | qfq | 1,788,180 | 36,908,155 | 0.39% |
| 2024-12-11 | 20.30 | 20.56 | 20.20 | 20.55 | 20.40 | qfq | 2,267,424 | 46,326,100 | 0.74% |
| 2024-12-10 | 20.98 | 21.16 | 20.22 | 20.40 | 20.26 | qfq | 2,665,460 | 54,987,495 | -0.58% |
| 2024-12-09 | 20.60 | 20.67 | 20.30 | 20.52 | 20.38 | qfq | 1,599,780 | 32,753,559 | -0.39% |
| 2024-12-06 | 20.53 | 20.75 | 20.38 | 20.60 | 20.45 | qfq | 2,103,140 | 43,333,007 | 0.59% |
| 2024-12-05 | 20.42 | 20.62 | 20.25 | 20.48 | 20.34 | qfq | 1,828,000 | 37,364,141 | 0.29% |
| 2024-12-04 | 20.98 | 21.10 | 20.34 | 20.42 | 20.28 | qfq | 2,311,980 | 47,595,657 | -2.67% |
| 2024-12-03 | 21.71 | 21.71 | 20.55 | 20.98 | 20.83 | qfq | 6,091,340 | 127,784,079 | -3.63% |
| 2024-12-02 | 21.18 | 21.99 | 20.80 | 21.77 | 21.62 | qfq | 8,193,366 | 176,109,589 | 5.47% |
| 2024-11-29 | 18.70 | 20.64 | 18.61 | 20.64 | 20.49 | qfq | 6,955,780 | 139,941,525 | 10.02% |
| 2024-11-28 | 18.74 | 18.96 | 18.70 | 18.76 | 18.63 | qfq | 1,190,500 | 22,408,350 | -0.69% |
| 2024-11-27 | 18.63 | 18.90 | 18.05 | 18.89 | 18.76 | qfq | 1,168,660 | 21,574,501 | 1.40% |
| 2024-11-26 | 18.78 | 18.89 | 18.54 | 18.63 | 18.50 | qfq | 837,776 | 15,653,458 | -0.53% |
| 2024-11-25 | 18.67 | 18.79 | 18.29 | 18.73 | 18.60 | qfq | 1,337,440 | 24,764,454 | 0.32% |
| 2024-11-22 | 19.73 | 19.73 | 18.62 | 18.67 | 18.54 | qfq | 2,305,180 | 44,171,486 | -5.61% |
| 2024-11-21 | 19.39 | 20.10 | 19.22 | 19.78 | 19.64 | qfq | 3,121,980 | 61,693,699 | 2.12% |
| 2024-11-20 | 19.13 | 19.59 | 19.10 | 19.37 | 19.23 | qfq | 2,104,520 | 40,694,665 | 0.31% |
| 2024-11-19 | 19.19 | 19.58 | 18.77 | 19.31 | 19.17 | qfq | 2,897,740 | 55,396,195 | -0.05% |
| 2024-11-18 | 20.49 | 20.65 | 19.28 | 19.32 | 19.18 | qfq | 4,507,500 | 88,520,503 | -5.71% |
| 2024-11-15 | 20.51 | 21.60 | 20.33 | 20.49 | 20.35 | qfq | 6,157,157 | 128,825,720 | -4.25% |
| 2024-11-14 | 20.32 | 22.30 | 20.28 | 21.40 | 21.25 | qfq | 9,120,034 | 198,010,377 | 5.57% |
| 2024-11-13 | 19.94 | 20.75 | 19.75 | 20.27 | 20.13 | qfq | 2,830,850 | 57,397,517 | 1.91% |
| 2024-11-12 | 20.08 | 20.26 | 19.71 | 19.89 | 19.75 | qfq | 2,303,199 | 46,103,281 | -0.95% |
| 2024-11-11 | 20.00 | 20.14 | 19.68 | 20.08 | 19.94 | qfq | 2,607,390 | 51,775,663 | -0.30% |
| 2024-11-08 | 20.68 | 20.98 | 20.00 | 20.14 | 20.00 | qfq | 3,355,364 | 68,103,732 | -2.89% |
| 2024-11-07 | 19.92 | 21.00 | 19.83 | 20.74 | 20.59 | qfq | 3,272,600 | 67,013,578 | 3.39% |
| 2024-11-06 | 20.37 | 20.55 | 19.78 | 20.06 | 19.92 | qfq | 2,466,169 | 49,547,367 | -0.99% |
| 2024-11-05 | 19.60 | 20.55 | 19.50 | 20.26 | 20.12 | qfq | 2,809,440 | 56,490,403 | 3.37% |
| 2024-11-04 | 19.49 | 19.60 | 19.19 | 19.60 | 19.46 | qfq | 1,489,820 | 28,881,054 | 1.45% |
| 2024-11-01 | 19.01 | 20.19 | 18.90 | 19.32 | 19.18 | qfq | 4,427,064 | 86,805,669 | 1.26% |
| 2024-10-31 | 19.19 | 19.29 | 18.69 | 19.08 | 18.95 | qfq | 2,889,400 | 54,735,629 | -0.63% |
| 2024-10-30 | 19.48 | 19.93 | 19.18 | 19.20 | 19.06 | qfq | 1,914,529 | 37,286,350 | -1.44% |
| 2024-10-29 | 20.32 | 20.32 | 19.48 | 19.48 | 19.34 | qfq | 2,811,369 | 55,392,947 | -3.18% |
| 2024-10-28 | 20.09 | 20.21 | 19.86 | 20.12 | 19.98 | qfq | 1,403,100 | 28,093,438 | 0.05% |
| 2024-10-25 | 19.73 | 20.15 | 19.51 | 20.11 | 19.97 | qfq | 2,335,340 | 46,688,774 | 1.98% |
| 2024-10-24 | 19.49 | 19.98 | 19.13 | 19.72 | 19.58 | qfq | 2,120,736 | 41,496,249 | 1.18% |
| 2024-10-23 | 19.45 | 19.98 | 19.25 | 19.49 | 19.35 | qfq | 2,437,760 | 48,025,379 | 0.26% |
| 2024-10-22 | 19.30 | 19.64 | 19.01 | 19.44 | 19.30 | qfq | 2,527,520 | 48,913,536 | 0.83% |
| 2024-10-21 | 18.95 | 19.35 | 18.86 | 19.28 | 19.14 | qfq | 2,439,680 | 46,699,978 | 1.80% |
| 2024-10-18 | 18.50 | 19.13 | 18.30 | 18.94 | 18.81 | qfq | 2,499,488 | 46,732,675 | 2.38% |
| 2024-10-17 | 19.08 | 19.29 | 18.46 | 18.50 | 18.37 | qfq | 2,085,540 | 39,133,750 | -2.89% |
| 2024-10-16 | 18.84 | 19.50 | 18.71 | 19.05 | 18.92 | qfq | 1,772,260 | 33,767,740 | 0.79% |
| 2024-10-15 | 19.48 | 19.65 | 18.87 | 18.90 | 18.77 | qfq | 1,922,858 | 36,917,197 | -3.08% |
| 2024-10-14 | 18.44 | 19.77 | 18.36 | 19.50 | 19.36 | qfq | 3,547,562 | 68,166,763 | 5.23% |
| 2024-10-11 | 19.47 | 19.50 | 18.25 | 18.53 | 18.40 | qfq | 2,630,280 | 49,614,932 | -5.27% |
| 2024-10-10 | 18.84 | 20.50 | 18.30 | 19.56 | 19.42 | qfq | 5,718,187 | 111,607,615 | 3.82% |
| 2024-10-09 | 20.18 | 20.21 | 18.84 | 18.84 | 18.71 | qfq | 4,187,166 | 80,882,207 | -9.99% |
| 2024-10-08 | 22.69 | 22.69 | 20.07 | 20.93 | 20.78 | qfq | 6,024,880 | 127,734,324 | 1.45% |
| 2024-09-30 | 19.85 | 20.68 | 19.15 | 20.63 | 20.48 | qfq | 5,382,858 | 108,224,552 | 7.17% |
| 2024-09-27 | 18.86 | 19.29 | 18.67 | 19.25 | 19.11 | qfq | 2,092,620 | 39,735,117 | 2.12% |
| 2024-09-26 | 18.14 | 18.88 | 17.88 | 18.85 | 18.72 | qfq | 2,246,271 | 41,719,061 | 3.80% |
| 2024-09-25 | 17.86 | 18.80 | 17.80 | 18.16 | 18.03 | qfq | 2,595,737 | 47,377,902 | 2.19% |
| 2024-09-24 | 16.55 | 17.77 | 16.54 | 17.77 | 17.64 | qfq | 2,565,237 | 44,362,239 | 7.89% |
| 2024-09-23 | 16.84 | 17.20 | 16.40 | 16.47 | 16.35 | qfq | 1,123,240 | 18,571,844 | -1.79% |
| 2024-09-20 | 16.98 | 17.12 | 16.60 | 16.77 | 16.65 | qfq | 1,356,220 | 22,867,765 | -0.06% |
| 2024-09-19 | 16.21 | 17.08 | 16.15 | 16.78 | 16.66 | qfq | 1,669,340 | 27,808,463 | 5.20% |
| 2024-09-18 | 16.23 | 16.49 | 15.70 | 15.95 | 15.84 | qfq | 1,036,780 | 16,546,218 | -1.73% |
| 2024-09-13 | 16.83 | 16.89 | 16.21 | 16.23 | 16.12 | qfq | 2,139,140 | 35,221,471 | -3.68% |
| 2024-09-12 | 17.25 | 17.44 | 16.80 | 16.85 | 16.73 | qfq | 1,276,400 | 21,797,999 | -2.49% |
| 2024-09-11 | 17.40 | 17.47 | 17.00 | 17.28 | 17.16 | qfq | 1,013,940 | 17,541,403 | -0.06% |
| 2024-09-10 | 17.42 | 17.49 | 17.16 | 17.29 | 17.17 | qfq | 1,131,500 | 19,549,132 | -0.92% |
| 2024-09-09 | 17.60 | 17.70 | 17.13 | 17.45 | 17.33 | qfq | 2,655,463 | 46,170,987 | -3.32% |
| 2024-09-06 | 16.94 | 18.12 | 16.94 | 18.05 | 17.92 | qfq | 3,824,730 | 68,051,440 | 6.11% |
| 2024-09-05 | 16.80 | 17.15 | 16.75 | 17.01 | 16.89 | qfq | 1,776,000 | 30,142,864 | 0.89% |
| 2024-09-04 | 17.00 | 17.13 | 16.63 | 16.86 | 16.74 | qfq | 1,953,504 | 32,983,858 | -1.46% |
| 2024-09-03 | 16.90 | 17.26 | 16.59 | 17.11 | 16.99 | qfq | 2,247,880 | 38,153,296 | 1.06% |
| 2024-09-02 | 16.65 | 17.19 | 15.99 | 16.93 | 16.81 | qfq | 4,455,302 | 74,289,978 | 1.44% |
| 2024-08-30 | 16.29 | 16.85 | 16.17 | 16.69 | 16.57 | qfq | 2,342,700 | 39,073,536 | 2.39% |
| 2024-08-29 | 16.30 | 16.49 | 16.08 | 16.30 | 16.18 | qfq | 1,492,800 | 24,321,341 | 0.00% |
| 2024-08-28 | 16.50 | 16.59 | 16.21 | 16.30 | 16.18 | qfq | 1,566,904 | 25,677,147 | -1.75% |
| 2024-08-27 | 16.69 | 16.88 | 16.57 | 16.59 | 16.47 | qfq | 1,206,640 | 20,139,597 | -1.01% |
| 2024-08-26 | 16.68 | 17.28 | 16.52 | 16.76 | 16.64 | qfq | 1,703,437 | 28,765,833 | -0.24% |
| 2024-08-23 | 16.80 | 17.07 | 16.61 | 16.80 | 16.68 | qfq | 1,762,957 | 29,672,942 | -1.35% |
| 2024-08-22 | 17.64 | 17.80 | 17.02 | 17.03 | 16.91 | qfq | 1,492,137 | 25,796,869 | -4.16% |
| 2024-08-21 | 17.82 | 18.29 | 17.59 | 17.77 | 17.64 | qfq | 1,239,700 | 22,117,228 | -1.28% |
| 2024-08-20 | 18.49 | 18.75 | 17.83 | 18.00 | 17.87 | qfq | 2,312,660 | 42,077,113 | -3.07% |
| 2024-08-19 | 18.18 | 18.98 | 18.12 | 18.57 | 18.44 | qfq | 3,264,557 | 60,427,242 | 0.65% |
| 2024-08-16 | 18.42 | 19.36 | 18.04 | 18.45 | 18.32 | qfq | 3,597,144 | 66,767,441 | -0.81% |
| 2024-08-15 | 18.16 | 18.99 | 18.16 | 18.60 | 18.47 | qfq | 4,688,511 | 87,406,782 | 3.16% |
| 2024-08-14 | 17.75 | 18.37 | 17.67 | 18.03 | 17.90 | qfq | 1,939,222 | 35,088,495 | 1.29% |
| 2024-08-13 | 17.50 | 17.89 | 17.21 | 17.80 | 17.67 | qfq | 1,496,420 | 26,214,446 | 1.71% |
| 2024-08-12 | 17.63 | 17.73 | 17.31 | 17.50 | 17.38 | qfq | 736,900 | 12,907,734 | -0.40% |
| 2024-08-09 | 17.86 | 17.86 | 17.46 | 17.57 | 17.45 | qfq | 1,693,400 | 29,838,071 | -0.73% |
| 2024-08-08 | 18.23 | 18.23 | 17.38 | 17.70 | 17.58 | qfq | 1,959,620 | 34,683,646 | -2.75% |
| 2024-08-07 | 18.13 | 18.98 | 18.13 | 18.20 | 18.07 | qfq | 2,204,044 | 40,730,540 | -0.49% |
| 2024-08-06 | 18.20 | 18.38 | 17.92 | 18.29 | 18.16 | qfq | 1,431,280 | 25,998,002 | 1.05% |
| 2024-08-05 | 18.58 | 18.92 | 18.07 | 18.10 | 17.97 | qfq | 997,840 | 18,375,660 | -3.16% |
| 2024-08-02 | 19.50 | 19.50 | 18.59 | 18.69 | 18.56 | qfq | 1,664,400 | 31,477,623 | -3.41% |
| 2024-08-01 | 19.78 | 20.25 | 19.35 | 19.35 | 19.21 | qfq | 1,626,700 | 32,112,403 | -2.52% |
| 2024-07-31 | 19.42 | 20.17 | 19.24 | 19.85 | 19.71 | qfq | 1,517,660 | 30,090,693 | 3.06% |
| 2024-07-30 | 19.66 | 19.66 | 19.05 | 19.26 | 19.12 | qfq | 936,324 | 18,034,655 | -1.98% |
| 2024-07-29 | 20.20 | 20.20 | 19.64 | 19.65 | 19.51 | qfq | 757,440 | 15,015,352 | -1.90% |
| 2024-07-26 | 19.83 | 20.27 | 19.83 | 20.03 | 19.89 | qfq | 777,080 | 15,578,712 | 0.25% |
| 2024-07-25 | 19.87 | 20.18 | 19.40 | 19.98 | 19.84 | qfq | 1,275,900 | 25,223,480 | -0.10% |
| 2024-07-24 | 20.30 | 20.52 | 19.93 | 20.00 | 19.86 | qfq | 917,880 | 18,483,229 | -1.48% |
| 2024-07-23 | 20.90 | 21.13 | 20.30 | 20.30 | 20.16 | qfq | 1,008,600 | 20,834,912 | -3.38% |
| 2024-07-22 | 21.30 | 21.78 | 20.80 | 21.01 | 20.86 | qfq | 1,392,100 | 29,366,225 | -1.50% |
| 2024-07-19 | 21.66 | 21.72 | 20.98 | 21.33 | 21.18 | qfq | 1,446,840 | 30,815,570 | -2.42% |
| 2024-07-18 | 22.10 | 22.30 | 21.48 | 21.86 | 21.71 | qfq | 1,249,900 | 27,273,549 | -1.53% |
| 2024-07-17 | 22.95 | 23.04 | 22.19 | 22.20 | 22.04 | qfq | 1,207,440 | 27,294,431 | -4.10% |
| 2024-07-16 | 22.90 | 23.54 | 21.67 | 23.15 | 22.99 | qfq | 3,604,040 | 81,071,191 | 0.74% |
| 2024-07-15 | 22.89 | 23.54 | 22.67 | 22.98 | 22.82 | qfq | 1,531,020 | 35,207,264 | -0.73% |
| 2024-07-12 | 21.89 | 23.57 | 21.72 | 23.15 | 22.99 | qfq | 3,304,394 | 76,096,525 | 5.76% |
| 2024-07-11 | 21.30 | 21.96 | 21.11 | 21.89 | 21.74 | qfq | 1,097,880 | 23,724,070 | 3.74% |
| 2024-07-10 | 21.36 | 21.72 | 20.86 | 21.10 | 20.95 | qfq | 908,480 | 19,262,272 | -1.22% |
| 2024-07-09 | 21.07 | 21.36 | 20.60 | 21.36 | 21.21 | qfq | 674,834 | 14,222,022 | 2.20% |
| 2024-07-08 | 21.16 | 21.30 | 20.50 | 20.90 | 20.75 | qfq | 1,345,380 | 28,217,416 | -3.24% |
| 2024-07-05 | 21.19 | 21.60 | 20.66 | 21.60 | 21.45 | qfq | 837,620 | 17,684,066 | 2.61% |
| 2024-07-04 | 21.52 | 21.62 | 20.79 | 21.05 | 20.90 | qfq | 1,514,700 | 32,000,930 | -2.18% |
| 2024-07-03 | 22.01 | 22.13 | 21.47 | 21.52 | 21.37 | qfq | 1,233,920 | 26,776,871 | -2.84% |
| 2024-07-02 | 22.56 | 22.79 | 22.06 | 22.15 | 21.99 | qfq | 739,174 | 16,503,026 | -1.82% |
| 2024-07-01 | 22.20 | 22.80 | 21.79 | 22.56 | 22.40 | qfq | 1,394,564 | 31,061,168 | 2.13% |
| 2024-06-28 | 21.98 | 22.52 | 21.65 | 22.09 | 21.93 | qfq | 1,567,360 | 34,590,353 | -1.60% |
| 2024-06-27 | 22.55 | 23.09 | 22.45 | 22.45 | 22.08 | qfq | 1,246,580 | 28,374,707 | -1.88% |
| 2024-06-26 | 22.07 | 22.96 | 21.75 | 22.88 | 22.50 | qfq | 1,965,740 | 44,092,045 | 2.74% |
| 2024-06-25 | 22.00 | 22.73 | 21.94 | 22.27 | 21.90 | qfq | 1,592,100 | 35,451,972 | -0.85% |
| 2024-06-24 | 23.25 | 23.25 | 22.44 | 22.46 | 22.09 | qfq | 2,074,632 | 47,236,913 | -3.44% |
| 2024-06-21 | 22.44 | 23.32 | 22.33 | 23.26 | 22.88 | qfq | 2,307,144 | 52,681,451 | 2.47% |
| 2024-06-20 | 23.59 | 23.75 | 22.65 | 22.70 | 22.33 | qfq | 2,389,125 | 54,934,093 | -3.77% |
| 2024-06-19 | 23.50 | 24.20 | 23.20 | 23.59 | 23.20 | qfq | 2,719,565 | 64,646,977 | -0.21% |
| 2024-06-18 | 24.00 | 24.00 | 23.28 | 23.64 | 23.25 | qfq | 3,285,541 | 77,609,631 | -1.66% |
| 2024-06-17 | 22.90 | 24.20 | 22.62 | 24.04 | 23.64 | qfq | 4,115,460 | 97,508,942 | 4.70% |
| 2024-06-14 | 22.51 | 23.19 | 22.32 | 22.96 | 22.58 | qfq | 3,381,420 | 77,014,328 | 0.17% |
| 2024-06-13 | 22.47 | 23.15 | 22.10 | 22.92 | 22.54 | qfq | 4,684,860 | 105,837,892 | 3.62% |
| 2024-06-12 | 21.68 | 22.50 | 21.66 | 22.12 | 21.76 | qfq | 3,308,862 | 73,203,735 | 0.55% |
| 2024-06-11 | 21.88 | 22.76 | 21.67 | 22.00 | 21.64 | qfq | 3,066,448 | 68,070,527 | -1.35% |
| 2024-06-07 | 22.03 | 22.72 | 21.75 | 22.30 | 21.93 | qfq | 5,556,180 | 123,435,067 | -0.89% |
| 2024-06-06 | 22.20 | 23.70 | 21.14 | 22.50 | 22.13 | qfq | 9,496,285 | 214,200,471 | -1.10% |
| 2024-06-05 | 21.20 | 23.70 | 21.06 | 22.75 | 22.38 | qfq | 7,722,005 | 171,863,932 | 5.57% |
| 2024-06-04 | 20.61 | 21.70 | 20.61 | 21.55 | 21.19 | qfq | 5,775,465 | 122,424,933 | 2.52% |
| 2024-06-03 | 19.98 | 21.34 | 19.70 | 21.02 | 20.67 | qfq | 5,444,561 | 112,616,050 | 4.47% |
| 2024-05-31 | 20.01 | 20.15 | 19.40 | 20.12 | 19.79 | qfq | 3,586,760 | 71,314,220 | 0.80% |
| 2024-05-30 | 20.06 | 20.27 | 19.62 | 19.96 | 19.63 | qfq | 2,765,772 | 55,071,333 | -1.09% |
| 2024-05-29 | 20.61 | 20.97 | 20.04 | 20.18 | 19.85 | qfq | 4,610,292 | 94,461,927 | -2.51% |
| 2024-05-28 | 19.78 | 20.85 | 19.32 | 20.70 | 20.36 | qfq | 6,358,704 | 129,136,915 | 4.70% |
| 2024-05-27 | 19.88 | 20.25 | 19.27 | 19.77 | 19.44 | qfq | 5,055,560 | 99,354,358 | -0.70% |
| 2024-05-24 | 20.29 | 20.37 | 19.49 | 19.91 | 19.58 | qfq | 10,485,580 | 209,647,124 | 5.01% |
| 2024-05-23 | 19.30 | 19.45 | 18.93 | 18.96 | 18.65 | qfq | 2,318,140 | 44,411,764 | -1.71% |
| 2024-05-22 | 18.95 | 19.32 | 18.90 | 19.29 | 18.97 | qfq | 2,695,360 | 51,564,436 | 1.79% |
| 2024-05-21 | 19.25 | 19.25 | 18.89 | 18.95 | 18.64 | qfq | 1,550,880 | 29,513,070 | -1.40% |
| 2024-05-20 | 19.37 | 19.65 | 19.10 | 19.22 | 18.90 | qfq | 2,793,175 | 54,218,827 | -0.77% |
| 2024-05-17 | 19.27 | 19.55 | 19.09 | 19.37 | 19.05 | qfq | 2,374,040 | 45,800,453 | 0.47% |
| 2024-05-16 | 19.20 | 19.48 | 18.90 | 19.28 | 18.96 | qfq | 2,972,555 | 57,074,376 | 0.63% |
| 2024-05-15 | 18.82 | 19.48 | 18.82 | 19.16 | 18.84 | qfq | 3,574,415 | 68,849,349 | 1.00% |
| 2024-05-14 | 18.44 | 19.20 | 18.44 | 18.97 | 18.66 | qfq | 3,106,697 | 58,428,611 | 2.26% |
| 2024-05-13 | 19.00 | 19.00 | 18.40 | 18.55 | 18.24 | qfq | 2,894,900 | 53,894,403 | -2.37% |
| 2024-05-10 | 19.02 | 19.30 | 18.80 | 19.00 | 18.69 | qfq | 2,837,100 | 54,056,352 | -0.05% |
| 2024-05-09 | 18.80 | 19.41 | 18.65 | 19.01 | 18.70 | qfq | 4,048,988 | 77,540,319 | 0.21% |
| 2024-05-08 | 20.00 | 20.20 | 18.81 | 18.97 | 18.66 | qfq | 6,415,423 | 123,686,321 | -1.45% |
| 2024-05-07 | 18.49 | 19.53 | 18.30 | 19.25 | 18.93 | qfq | 6,497,980 | 123,437,325 | 3.61% |
| 2024-05-06 | 18.70 | 18.76 | 18.31 | 18.58 | 18.27 | qfq | 6,766,620 | 124,961,171 | -1.01% |
| 2024-04-30 | 17.88 | 19.44 | 17.26 | 18.77 | 18.46 | qfq | 5,853,917 | 107,140,392 | 5.93% |
| 2024-04-29 | 17.29 | 17.77 | 17.23 | 17.72 | 17.43 | qfq | 2,092,426 | 36,790,967 | 2.43% |
| 2024-04-26 | 17.40 | 17.55 | 16.92 | 17.30 | 17.01 | qfq | 2,387,915 | 41,276,702 | -1.09% |
| 2024-04-25 | 17.32 | 17.59 | 17.20 | 17.49 | 17.20 | qfq | 1,449,000 | 25,294,983 | 0.52% |
| 2024-04-24 | 17.21 | 17.48 | 17.11 | 17.40 | 17.11 | qfq | 1,607,400 | 27,858,390 | 0.75% |
| 2024-04-23 | 16.87 | 17.40 | 16.81 | 17.27 | 16.99 | qfq | 1,963,236 | 33,758,017 | 2.49% |
| 2024-04-22 | 16.72 | 17.14 | 16.13 | 16.85 | 16.57 | qfq | 2,099,338 | 35,044,880 | 0.78% |
| 2024-04-19 | 17.01 | 17.10 | 16.38 | 16.72 | 16.44 | qfq | 2,291,833 | 38,305,524 | -1.65% |
| 2024-04-18 | 16.51 | 17.50 | 16.31 | 17.00 | 16.72 | qfq | 3,424,865 | 58,159,341 | 3.03% |
| 2024-04-17 | 15.90 | 16.80 | 15.72 | 16.50 | 16.23 | qfq | 2,984,113 | 49,101,497 | 6.38% |
| 2024-04-16 | 16.40 | 16.69 | 15.25 | 15.51 | 15.25 | qfq | 3,060,853 | 48,139,547 | -5.31% |
| 2024-04-15 | 17.20 | 17.35 | 16.10 | 16.38 | 16.11 | qfq | 3,267,230 | 54,121,885 | -4.71% |
| 2024-04-12 | 17.74 | 17.81 | 17.10 | 17.19 | 16.91 | qfq | 1,846,360 | 32,235,434 | -2.44% |
| 2024-04-11 | 17.37 | 17.90 | 17.37 | 17.62 | 17.33 | qfq | 2,579,740 | 45,594,610 | 0.57% |
| 2024-04-10 | 18.00 | 18.04 | 17.39 | 17.52 | 17.23 | qfq | 1,450,340 | 25,574,125 | -3.20% |
| 2024-04-09 | 18.03 | 18.29 | 17.85 | 18.10 | 17.80 | qfq | 1,131,200 | 20,477,440 | 0.95% |
| 2024-04-08 | 18.50 | 18.58 | 17.90 | 17.93 | 17.63 | qfq | 1,685,500 | 30,585,471 | -3.55% |
| 2024-04-03 | 19.12 | 19.12 | 18.40 | 18.59 | 18.28 | qfq | 1,590,340 | 29,618,018 | -1.64% |
| 2024-04-02 | 19.18 | 19.35 | 18.77 | 18.90 | 18.59 | qfq | 1,360,412 | 25,864,570 | -1.56% |
| 2024-04-01 | 19.00 | 19.20 | 18.90 | 19.20 | 18.88 | qfq | 1,332,620 | 25,425,884 | 1.75% |
| 2024-03-29 | 18.60 | 18.90 | 18.60 | 18.87 | 18.56 | qfq | 1,132,480 | 21,237,881 | 1.18% |
| 2024-03-28 | 18.22 | 18.88 | 18.11 | 18.65 | 18.34 | qfq | 1,733,206 | 32,138,570 | 3.21% |
| 2024-03-27 | 18.88 | 18.90 | 18.05 | 18.07 | 17.77 | qfq | 1,810,840 | 33,422,264 | -4.19% |
| 2024-03-26 | 19.02 | 19.11 | 18.40 | 18.86 | 18.55 | qfq | 2,675,080 | 50,267,207 | -0.89% |
| 2024-03-25 | 19.25 | 19.70 | 19.03 | 19.03 | 18.72 | qfq | 2,032,980 | 39,358,606 | -1.86% |
| 2024-03-22 | 20.15 | 20.30 | 19.31 | 19.39 | 19.07 | qfq | 2,922,942 | 57,407,236 | -4.25% |
| 2024-03-21 | 20.30 | 20.75 | 20.11 | 20.25 | 19.92 | qfq | 3,314,692 | 67,411,569 | 0.05% |
| 2024-03-20 | 19.45 | 20.40 | 19.28 | 20.24 | 19.91 | qfq | 4,372,745 | 86,916,265 | 5.09% |
| 2024-03-19 | 19.60 | 19.69 | 19.24 | 19.26 | 18.94 | qfq | 1,842,856 | 35,654,950 | -1.68% |
| 2024-03-18 | 19.21 | 19.70 | 19.12 | 19.59 | 19.27 | qfq | 2,352,900 | 45,830,464 | 2.46% |
| 2024-03-15 | 18.79 | 19.12 | 18.79 | 19.12 | 18.80 | qfq | 1,793,420 | 34,063,043 | 1.00% |
| 2024-03-14 | 19.00 | 19.28 | 18.72 | 18.93 | 18.62 | qfq | 2,517,520 | 47,974,142 | -0.58% |
| 2024-03-13 | 19.00 | 19.45 | 18.75 | 19.04 | 18.73 | qfq | 3,049,840 | 58,236,503 | -0.21% |
| 2024-03-12 | 18.69 | 19.30 | 18.46 | 19.08 | 18.77 | qfq | 4,386,820 | 82,826,397 | 3.36% |
| 2024-03-11 | 18.08 | 18.46 | 17.80 | 18.46 | 18.16 | qfq | 2,758,500 | 50,054,724 | 2.33% |
| 2024-03-08 | 17.70 | 18.09 | 17.60 | 18.04 | 17.74 | qfq | 2,110,720 | 37,676,652 | 2.15% |
| 2024-03-07 | 18.16 | 18.25 | 17.61 | 17.66 | 17.37 | qfq | 2,199,220 | 39,475,312 | -2.05% |
| 2024-03-06 | 18.00 | 18.21 | 17.73 | 18.03 | 17.73 | qfq | 1,810,580 | 32,558,974 | 0.00% |
| 2024-03-05 | 18.27 | 18.36 | 17.95 | 18.03 | 17.73 | qfq | 2,266,480 | 41,033,669 | -2.01% |
| 2024-03-04 | 18.55 | 18.70 | 17.83 | 18.40 | 18.10 | qfq | 2,639,880 | 48,084,362 | 0.05% |
| 2024-03-01 | 18.10 | 18.46 | 18.00 | 18.39 | 18.09 | qfq | 2,818,940 | 51,411,593 | 2.79% |
| 2024-02-29 | 16.71 | 17.97 | 16.68 | 17.89 | 17.60 | qfq | 3,966,740 | 70,193,495 | 1.42% |
| 2024-02-28 | 19.25 | 19.43 | 17.40 | 17.64 | 17.35 | qfq | 4,901,880 | 90,232,234 | -7.50% |
| 2024-02-27 | 18.49 | 19.07 | 18.15 | 19.07 | 18.76 | qfq | 3,297,001 | 61,725,503 | 3.81% |
| 2024-02-26 | 18.52 | 18.79 | 18.14 | 18.37 | 18.07 | qfq | 3,528,658 | 64,956,669 | -0.43% |
| 2024-02-23 | 18.05 | 18.45 | 17.85 | 18.45 | 18.15 | qfq | 3,510,740 | 63,849,575 | 2.84% |
| 2024-02-22 | 17.51 | 18.07 | 17.36 | 17.94 | 17.64 | qfq | 3,515,380 | 62,426,940 | 1.59% |
| 2024-02-21 | 17.30 | 18.44 | 17.02 | 17.66 | 17.37 | qfq | 4,541,803 | 81,197,029 | -0.06% |
| 2024-02-20 | 16.77 | 17.95 | 16.69 | 17.67 | 17.38 | qfq | 4,180,155 | 72,805,716 | 4.93% |
| 2024-02-19 | 16.13 | 17.08 | 16.13 | 16.84 | 16.56 | qfq | 5,393,265 | 89,780,101 | 4.47% |
| 2024-02-08 | 14.86 | 16.25 | 14.20 | 16.12 | 15.85 | qfq | 6,597,580 | 100,662,556 | 9.07% |
| 2024-02-07 | 14.63 | 15.35 | 14.00 | 14.78 | 14.54 | qfq | 6,429,076 | 94,954,127 | 2.28% |
| 2024-02-06 | 14.52 | 15.00 | 13.82 | 14.45 | 14.21 | qfq | 7,455,060 | 105,775,125 | -5.86% |
| 2024-02-05 | 16.91 | 17.09 | 15.35 | 15.35 | 15.10 | qfq | 3,354,360 | 52,428,626 | -9.97% |
| 2024-02-02 | 17.90 | 18.67 | 16.41 | 17.05 | 16.77 | qfq | 4,691,160 | 82,758,042 | -4.05% |
| 2024-02-01 | 18.26 | 18.49 | 17.51 | 17.77 | 17.48 | qfq | 5,245,420 | 94,273,713 | -2.74% |
| 2024-01-31 | 19.92 | 20.20 | 18.24 | 18.27 | 17.97 | qfq | 5,107,476 | 96,794,264 | -7.82% |
| 2024-01-30 | 20.00 | 20.86 | 19.40 | 19.82 | 19.49 | qfq | 5,966,983 | 121,032,939 | -5.62% |
| 2024-01-29 | 22.50 | 22.50 | 20.98 | 21.00 | 20.65 | qfq | 11,962,502 | 261,368,023 | -9.40% |
| 2024-01-26 | 21.99 | 24.22 | 21.80 | 23.18 | 22.80 | qfq | 17,320,138 | 402,074,837 | 5.27% |
| 2024-01-25 | 21.00 | 22.87 | 20.71 | 22.02 | 21.66 | qfq | 7,505,027 | 164,105,497 | 3.72% |
| 2024-01-24 | 20.56 | 22.13 | 20.49 | 21.23 | 20.88 | qfq | 4,944,496 | 104,242,890 | 3.26% |
| 2024-01-23 | 20.70 | 20.70 | 20.11 | 20.56 | 20.22 | qfq | 3,194,242 | 64,999,177 | -0.77% |
| 2024-01-22 | 21.84 | 21.97 | 20.58 | 20.72 | 20.38 | qfq | 1,695,340 | 36,210,087 | -5.13% |
| 2024-01-19 | 22.07 | 22.45 | 21.80 | 21.84 | 21.48 | qfq | 1,892,280 | 41,769,362 | -1.09% |
| 2024-01-18 | 22.30 | 22.30 | 21.60 | 22.08 | 21.72 | qfq | 2,086,940 | 45,708,206 | -1.16% |
| 2024-01-17 | 23.26 | 23.26 | 22.33 | 22.34 | 21.97 | qfq | 1,089,408 | 24,727,938 | -3.29% |
| 2024-01-16 | 23.80 | 23.80 | 22.80 | 23.10 | 22.72 | qfq | 1,211,030 | 27,982,503 | -2.12% |
| 2024-01-15 | 23.65 | 23.82 | 23.30 | 23.60 | 23.21 | qfq | 879,160 | 20,759,454 | 0.25% |
| 2024-01-12 | 23.87 | 24.15 | 23.51 | 23.54 | 23.15 | qfq | 923,187 | 22,008,128 | -1.38% |
| 2024-01-11 | 23.62 | 23.90 | 23.33 | 23.87 | 23.48 | qfq | 933,940 | 22,134,719 | 1.57% |
| 2024-01-10 | 23.76 | 24.03 | 23.30 | 23.50 | 23.11 | qfq | 991,900 | 23,407,957 | -1.55% |
| 2024-01-09 | 23.87 | 24.28 | 23.68 | 23.87 | 23.48 | qfq | 811,894 | 19,444,804 | -0.33% |
| 2024-01-08 | 24.44 | 24.65 | 23.95 | 23.95 | 23.56 | qfq | 884,580 | 21,331,549 | -2.04% |
| 2024-01-05 | 25.03 | 25.20 | 24.21 | 24.45 | 24.05 | qfq | 1,146,520 | 28,225,725 | -2.32% |
| 2024-01-04 | 25.52 | 25.52 | 24.94 | 25.03 | 24.62 | qfq | 1,134,420 | 28,425,307 | -1.50% |
| 2024-01-03 | 25.50 | 25.59 | 25.11 | 25.41 | 24.99 | qfq | 808,080 | 20,534,863 | -0.31% |
| 2024-01-02 | 26.56 | 26.58 | 25.39 | 25.49 | 25.07 | qfq | 1,967,473 | 50,688,800 | -4.75% |
| 2023-12-29 | 25.59 | 26.76 | 25.59 | 26.76 | 26.32 | qfq | 1,463,545 | 38,250,859 | 3.80% |
| 2023-12-28 | 25.29 | 25.88 | 25.00 | 25.78 | 25.36 | qfq | 1,252,340 | 32,019,165 | 1.62% |
| 2023-12-27 | 25.41 | 25.48 | 24.94 | 25.37 | 24.95 | qfq | 780,900 | 19,664,338 | 0.59% |
| 2023-12-26 | 25.71 | 25.80 | 25.00 | 25.22 | 24.80 | qfq | 882,580 | 22,315,398 | -1.91% |
| 2023-12-25 | 26.10 | 26.10 | 25.49 | 25.71 | 25.29 | qfq | 635,160 | 16,299,736 | -0.58% |
| 2023-12-22 | 26.20 | 26.32 | 25.71 | 25.86 | 25.43 | qfq | 800,800 | 20,785,949 | -1.93% |
| 2023-12-21 | 25.85 | 26.49 | 25.35 | 26.37 | 25.94 | qfq | 1,102,140 | 28,655,339 | 2.17% |
| 2023-12-20 | 26.31 | 26.40 | 25.66 | 25.81 | 25.38 | qfq | 928,120 | 24,119,250 | -1.83% |
| 2023-12-19 | 26.54 | 26.54 | 26.07 | 26.29 | 25.86 | qfq | 636,350 | 16,683,463 | 0.04% |
| 2023-12-18 | 26.44 | 27.05 | 26.19 | 26.28 | 25.85 | qfq | 1,289,180 | 34,199,918 | -1.09% |
| 2023-12-15 | 26.84 | 27.08 | 26.48 | 26.57 | 26.13 | qfq | 1,085,280 | 29,045,544 | -1.19% |
| 2023-12-14 | 26.69 | 27.35 | 26.68 | 26.89 | 26.45 | qfq | 906,278 | 24,512,011 | 0.45% |
| 2023-12-13 | 27.11 | 27.15 | 26.71 | 26.77 | 26.33 | qfq | 599,540 | 16,114,484 | -1.04% |
| 2023-12-12 | 26.99 | 27.17 | 26.67 | 27.05 | 26.60 | qfq | 965,194 | 25,954,282 | 0.41% |
| 2023-12-11 | 26.57 | 27.00 | 26.50 | 26.94 | 26.50 | qfq | 976,514 | 26,193,668 | 0.19% |
| 2023-12-08 | 27.45 | 27.49 | 26.87 | 26.89 | 26.45 | qfq | 796,324 | 21,538,215 | -1.32% |
| 2023-12-07 | 27.14 | 27.50 | 26.78 | 27.25 | 26.80 | qfq | 1,088,954 | 29,556,200 | 0.33% |
| 2023-12-06 | 26.74 | 27.28 | 26.57 | 27.16 | 26.71 | qfq | 1,163,431 | 31,447,216 | 1.49% |
| 2023-12-05 | 27.51 | 27.67 | 26.76 | 26.76 | 26.32 | qfq | 1,466,420 | 39,726,149 | -3.29% |
| 2023-12-04 | 28.48 | 28.80 | 27.53 | 27.67 | 27.21 | qfq | 1,641,760 | 45,915,421 | -2.84% |
| 2023-12-01 | 28.83 | 29.00 | 28.19 | 28.48 | 28.01 | qfq | 1,037,616 | 29,546,123 | -1.01% |
| 2023-11-30 | 29.29 | 29.31 | 28.31 | 28.77 | 28.30 | qfq | 1,559,000 | 44,669,899 | -0.96% |
| 2023-11-29 | 28.29 | 29.88 | 28.02 | 29.05 | 28.57 | qfq | 4,125,925 | 120,223,601 | 2.61% |
| 2023-11-28 | 27.50 | 29.50 | 27.30 | 28.31 | 27.84 | qfq | 2,323,364 | 66,315,007 | 3.06% |
| 2023-11-27 | 27.32 | 27.62 | 27.15 | 27.47 | 27.02 | qfq | 837,040 | 22,909,145 | 0.15% |
| 2023-11-24 | 28.21 | 28.21 | 27.30 | 27.43 | 26.98 | qfq | 882,980 | 24,329,297 | -1.97% |
| 2023-11-23 | 27.71 | 28.24 | 27.70 | 27.98 | 27.52 | qfq | 708,560 | 19,829,141 | -0.85% |
| 2023-11-22 | 28.98 | 28.98 | 27.95 | 28.22 | 27.75 | qfq | 1,622,602 | 45,879,633 | -2.12% |
| 2023-11-21 | 28.99 | 29.64 | 28.63 | 28.83 | 28.35 | qfq | 1,792,127 | 52,362,003 | -0.41% |
| 2023-11-20 | 28.88 | 29.30 | 28.03 | 28.95 | 28.47 | qfq | 1,721,822 | 49,238,386 | 0.28% |
| 2023-11-17 | 28.50 | 29.00 | 27.80 | 28.87 | 28.39 | qfq | 2,652,754 | 75,209,921 | 1.01% |
| 2023-11-16 | 29.88 | 29.88 | 28.48 | 28.58 | 28.11 | qfq | 1,921,295 | 55,690,202 | -0.90% |
| 2023-11-15 | 28.89 | 29.54 | 28.70 | 28.84 | 28.36 | qfq | 2,225,457 | 64,548,673 | -0.14% |
| 2023-11-14 | 28.30 | 29.54 | 27.98 | 28.88 | 28.40 | qfq | 3,228,540 | 92,900,263 | 3.88% |
| 2023-11-13 | 26.98 | 27.96 | 26.86 | 27.80 | 27.34 | qfq | 2,000,800 | 54,816,114 | 3.04% |
| 2023-11-10 | 26.78 | 27.07 | 26.54 | 26.98 | 26.54 | qfq | 898,535 | 24,117,372 | 0.67% |
| 2023-11-09 | 26.60 | 27.12 | 26.60 | 26.80 | 26.36 | qfq | 891,909 | 24,023,634 | -0.33% |
| 2023-11-08 | 27.40 | 27.40 | 26.70 | 26.89 | 26.45 | qfq | 1,429,984 | 38,612,208 | -1.90% |
| 2023-11-07 | 27.24 | 27.50 | 26.88 | 27.41 | 26.96 | qfq | 2,565,520 | 69,703,347 | -0.29% |
| 2023-11-06 | 26.22 | 27.63 | 25.86 | 27.49 | 27.04 | qfq | 3,129,340 | 84,095,212 | 4.60% |
| 2023-11-03 | 25.88 | 26.28 | 25.66 | 26.28 | 25.85 | qfq | 1,651,280 | 42,850,493 | 1.58% |
| 2023-11-02 | 26.39 | 26.66 | 25.87 | 25.87 | 25.44 | qfq | 1,337,410 | 34,867,093 | -3.00% |
| 2023-11-01 | 26.93 | 27.09 | 26.16 | 26.67 | 26.23 | qfq | 2,147,540 | 57,313,385 | -0.97% |
| 2023-10-31 | 26.82 | 27.09 | 26.51 | 26.93 | 26.49 | qfq | 2,267,590 | 60,999,488 | 1.13% |
| 2023-10-30 | 25.68 | 27.00 | 25.30 | 26.63 | 26.19 | qfq | 3,221,380 | 84,456,096 | 3.82% |
| 2023-10-27 | 25.20 | 25.80 | 25.01 | 25.65 | 25.23 | qfq | 2,583,699 | 65,885,571 | 1.42% |
| 2023-10-26 | 25.39 | 25.39 | 24.67 | 25.29 | 24.87 | qfq | 1,590,294 | 39,723,455 | -0.82% |
| 2023-10-25 | 25.35 | 25.75 | 24.97 | 25.50 | 25.08 | qfq | 2,005,639 | 50,947,650 | 2.95% |
| 2023-10-24 | 24.11 | 24.92 | 24.07 | 24.77 | 24.36 | qfq | 2,218,290 | 54,603,123 | 3.47% |
| 2023-10-23 | 24.64 | 24.75 | 23.61 | 23.94 | 23.55 | qfq | 2,129,454 | 51,270,291 | -4.24% |
| 2023-10-20 | 24.62 | 25.19 | 24.55 | 25.00 | 24.59 | qfq | 1,133,720 | 28,248,249 | 0.04% |
| 2023-10-19 | 25.30 | 25.50 | 24.90 | 24.99 | 24.58 | qfq | 1,159,920 | 29,172,990 | -1.34% |
| 2023-10-18 | 25.10 | 25.53 | 24.81 | 25.33 | 24.91 | qfq | 1,578,260 | 39,829,605 | -0.04% |
| 2023-10-17 | 25.53 | 25.84 | 25.15 | 25.34 | 24.92 | qfq | 1,516,840 | 38,499,398 | -0.82% |
| 2023-10-16 | 26.00 | 26.10 | 25.33 | 25.55 | 25.13 | qfq | 1,827,940 | 46,810,290 | -1.28% |
| 2023-10-13 | 26.63 | 26.67 | 25.49 | 25.88 | 25.45 | qfq | 2,460,060 | 63,624,542 | -3.79% |
| 2023-10-12 | 27.35 | 27.45 | 26.55 | 26.90 | 26.46 | qfq | 2,824,980 | 75,857,525 | -0.99% |
| 2023-10-11 | 26.47 | 27.41 | 25.55 | 27.17 | 26.72 | qfq | 4,254,360 | 113,674,643 | -0.15% |
| 2023-10-10 | 30.01 | 30.39 | 27.21 | 27.21 | 26.76 | qfq | 4,985,220 | 139,255,408 | -9.99% |
| 2023-10-09 | 30.85 | 31.34 | 30.23 | 30.23 | 29.73 | qfq | 2,899,585 | 88,868,480 | -4.03% |
| 2023-09-28 | 30.60 | 31.87 | 30.20 | 31.50 | 30.98 | qfq | 4,476,540 | 139,796,747 | 3.38% |
| 2023-09-27 | 29.00 | 30.92 | 28.52 | 30.47 | 29.97 | qfq | 5,395,520 | 162,932,645 | 6.61% |
| 2023-09-26 | 28.30 | 29.20 | 27.89 | 28.58 | 28.11 | qfq | 3,027,680 | 86,827,555 | 2.84% |
| 2023-09-25 | 28.58 | 28.90 | 27.56 | 27.79 | 27.33 | qfq | 1,363,540 | 38,227,522 | -3.61% |
| 2023-09-22 | 27.74 | 28.83 | 27.50 | 28.83 | 28.35 | qfq | 1,923,240 | 54,592,548 | 3.71% |
| 2023-09-21 | 28.33 | 28.58 | 27.70 | 27.80 | 27.34 | qfq | 1,514,920 | 42,427,447 | -2.01% |
| 2023-09-20 | 28.86 | 28.93 | 28.30 | 28.37 | 27.90 | qfq | 1,004,340 | 28,673,975 | -0.84% |
| 2023-09-19 | 28.92 | 29.20 | 28.61 | 28.61 | 28.14 | qfq | 1,359,180 | 39,246,519 | -1.48% |
| 2023-09-18 | 28.72 | 29.26 | 28.26 | 29.04 | 28.56 | qfq | 1,341,720 | 38,711,635 | 1.18% |
| 2023-09-15 | 28.80 | 29.22 | 28.50 | 28.70 | 28.23 | qfq | 947,040 | 27,268,817 | -0.35% |
| 2023-09-14 | 28.80 | 29.20 | 28.50 | 28.80 | 28.33 | qfq | 1,067,460 | 30,810,345 | -0.52% |
| 2023-09-13 | 29.17 | 29.43 | 28.79 | 28.95 | 28.47 | qfq | 1,174,500 | 34,096,527 | -1.23% |
| 2023-09-12 | 29.38 | 29.75 | 29.26 | 29.31 | 28.83 | qfq | 1,486,820 | 43,742,433 | -0.24% |
| 2023-09-11 | 29.82 | 30.44 | 29.38 | 29.38 | 28.90 | qfq | 1,968,801 | 58,260,240 | -2.46% |
| 2023-09-08 | 30.57 | 30.97 | 29.61 | 30.12 | 29.62 | qfq | 1,701,740 | 50,996,617 | -1.47% |
| 2023-09-07 | 31.43 | 31.43 | 30.50 | 30.57 | 30.07 | qfq | 1,319,940 | 40,728,198 | -2.58% |
| 2023-09-06 | 31.03 | 31.58 | 30.82 | 31.38 | 30.86 | qfq | 1,557,620 | 48,552,465 | 1.10% |
| 2023-09-05 | 31.70 | 31.70 | 30.86 | 31.04 | 30.53 | qfq | 1,737,980 | 54,206,600 | -1.90% |
| 2023-09-04 | 30.81 | 31.93 | 30.68 | 31.64 | 31.12 | qfq | 2,662,680 | 83,222,594 | 2.53% |
| 2023-09-01 | 30.28 | 31.35 | 30.20 | 30.86 | 30.35 | qfq | 2,353,060 | 72,562,750 | 1.92% |
| 2023-08-31 | 30.26 | 31.30 | 30.00 | 30.28 | 29.78 | qfq | 2,603,620 | 79,506,902 | 0.07% |
| 2023-08-30 | 29.99 | 30.40 | 29.32 | 30.26 | 29.76 | qfq | 2,530,848 | 75,933,590 | 0.00% |
| 2023-08-29 | 27.90 | 30.67 | 27.90 | 30.26 | 29.76 | qfq | 5,746,210 | 169,825,744 | 6.85% |
| 2023-08-28 | 30.48 | 30.48 | 27.27 | 28.32 | 27.85 | qfq | 3,555,790 | 101,431,431 | -2.04% |
| 2023-08-25 | 27.80 | 29.64 | 26.63 | 28.91 | 28.43 | qfq | 4,353,975 | 123,784,098 | -0.72% |
| 2023-08-24 | 32.08 | 32.14 | 29.12 | 29.12 | 28.64 | qfq | 5,737,350 | 169,741,574 | -10.01% |
| 2023-08-23 | 35.05 | 35.69 | 32.17 | 32.36 | 31.83 | qfq | 5,326,361 | 178,312,746 | -9.46% |
| 2023-08-22 | 34.27 | 36.59 | 33.65 | 35.74 | 35.15 | qfq | 7,261,367 | 256,254,908 | 4.29% |
| 2023-08-21 | 31.06 | 34.27 | 30.91 | 34.27 | 33.71 | qfq | 5,915,484 | 198,050,510 | 10.02% |
| 2023-08-18 | 31.70 | 32.00 | 30.90 | 31.15 | 30.64 | qfq | 1,344,480 | 42,213,712 | -1.74% |
| 2023-08-17 | 30.71 | 31.90 | 29.87 | 31.70 | 31.18 | qfq | 1,453,104 | 44,746,442 | -25.93% |
| 2023-08-16 | 43.99 | 44.38 | 42.30 | 42.80 | 30.00 | qfq | 663,000 | 28,804,593 | -3.60% |
| 2023-08-15 | 43.73 | 45.00 | 43.55 | 44.40 | 31.13 | qfq | 1,017,300 | 44,872,011 | 0.52% |
| 2023-08-14 | 43.20 | 44.60 | 42.41 | 44.17 | 30.97 | qfq | 1,071,650 | 46,676,194 | 2.98% |
| 2023-08-11 | 45.91 | 45.91 | 42.60 | 42.89 | 30.07 | qfq | 1,022,700 | 44,658,233 | -5.63% |
| 2023-08-10 | 44.03 | 46.57 | 43.86 | 45.45 | 31.86 | qfq | 1,120,353 | 50,635,420 | 2.36% |
| 2023-08-09 | 44.60 | 45.33 | 43.68 | 44.40 | 31.13 | qfq | 914,200 | 40,415,858 | -1.11% |
| 2023-08-08 | 45.15 | 45.20 | 44.38 | 44.90 | 31.48 | qfq | 629,753 | 28,216,472 | -0.55% |
| 2023-08-07 | 45.12 | 45.68 | 44.70 | 45.15 | 31.65 | qfq | 604,600 | 27,353,501 | 0.07% |
| 2023-08-04 | 45.18 | 45.95 | 44.57 | 45.12 | 31.63 | qfq | 817,806 | 37,117,223 | 0.07% |
| 2023-08-03 | 45.30 | 45.30 | 43.52 | 45.09 | 31.61 | qfq | 820,500 | 36,582,344 | -0.51% |
| 2023-08-02 | 47.41 | 47.60 | 44.80 | 45.32 | 31.77 | qfq | 1,199,648 | 54,857,259 | -4.59% |
| 2023-08-01 | 48.26 | 48.75 | 47.50 | 47.50 | 33.30 | qfq | 637,509 | 30,472,819 | -2.80% |
| 2023-07-31 | 48.68 | 49.41 | 48.18 | 48.87 | 34.26 | qfq | 717,832 | 34,897,355 | 0.39% |
| 2023-07-28 | 48.37 | 49.00 | 47.12 | 48.68 | 34.13 | qfq | 768,698 | 37,018,684 | 0.60% |
| 2023-07-27 | 48.61 | 50.60 | 46.85 | 48.39 | 33.92 | qfq | 1,592,593 | 77,764,243 | 1.00% |
| 2023-07-26 | 50.26 | 50.26 | 47.07 | 47.91 | 33.59 | qfq | 1,537,100 | 73,788,037 | -4.92% |
| 2023-07-25 | 48.88 | 51.11 | 48.55 | 50.39 | 35.33 | qfq | 1,468,656 | 73,552,346 | 3.88% |
| 2023-07-24 | 49.20 | 49.45 | 47.90 | 48.51 | 34.01 | qfq | 1,275,500 | 62,232,264 | -0.45% |
| 2023-07-21 | 47.06 | 49.54 | 46.80 | 48.73 | 34.16 | qfq | 1,148,646 | 55,370,252 | 3.00% |
| 2023-07-20 | 48.39 | 48.84 | 47.10 | 47.31 | 33.17 | qfq | 917,600 | 44,031,270 | -0.50% |
| 2023-07-19 | 47.90 | 48.07 | 47.15 | 47.55 | 33.33 | qfq | 397,500 | 18,891,499 | 0.34% |
| 2023-07-18 | 48.28 | 48.32 | 46.90 | 47.39 | 33.22 | qfq | 539,683 | 25,529,953 | -1.68% |
| 2023-07-17 | 48.30 | 49.50 | 47.93 | 48.20 | 33.79 | qfq | 675,600 | 32,874,702 | -0.17% |