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
中光学002189.SZ
最近收盘价17.902026-07-17
最近交易日2026-07-17
成交量（股）2,561,787
成交额（元）46,472,929
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.42 | 18.55 | 17.72 | 17.90 | 17.90 | qfq | 2,561,787 | 46,472,929 | -3.66% |
| 2026-07-16 | 18.75 | 19.03 | 18.53 | 18.58 | 18.58 | qfq | 1,640,000 | 30,795,695 | -1.48% |
| 2026-07-15 | 18.71 | 18.94 | 18.54 | 18.86 | 18.86 | qfq | 1,519,992 | 28,527,817 | 0.16% |
| 2026-07-14 | 18.83 | 19.03 | 18.28 | 18.83 | 18.83 | qfq | 2,167,000 | 40,328,013 | -0.42% |
| 2026-07-13 | 19.69 | 19.69 | 18.80 | 18.91 | 18.91 | qfq | 2,986,800 | 56,769,361 | -4.74% |
| 2026-07-10 | 19.62 | 20.22 | 19.44 | 19.85 | 19.85 | qfq | 3,611,367 | 72,010,491 | 1.22% |
| 2026-07-09 | 19.49 | 19.65 | 18.95 | 19.61 | 19.61 | qfq | 2,690,033 | 52,124,490 | 1.87% |
| 2026-07-08 | 20.04 | 20.20 | 19.13 | 19.25 | 19.25 | qfq | 2,968,500 | 57,995,506 | -3.94% |
| 2026-07-07 | 20.50 | 21.00 | 19.66 | 20.04 | 20.04 | qfq | 4,717,800 | 95,182,488 | -2.91% |
| 2026-07-06 | 21.52 | 21.63 | 20.62 | 20.64 | 20.64 | qfq | 3,380,800 | 70,942,305 | -3.55% |
| 2026-07-03 | 21.92 | 22.13 | 21.40 | 21.40 | 21.40 | qfq | 5,334,420 | 115,592,188 | -3.34% |
| 2026-07-02 | 22.10 | 22.78 | 21.78 | 22.14 | 22.14 | qfq | 6,686,619 | 149,151,350 | -1.82% |
| 2026-07-01 | 22.02 | 22.79 | 21.91 | 22.55 | 22.55 | qfq | 7,724,702 | 172,999,081 | 0.85% |
| 2026-06-30 | 21.24 | 22.36 | 21.11 | 22.36 | 22.36 | qfq | 9,279,304 | 202,683,178 | 5.03% |
| 2026-06-29 | 20.71 | 21.59 | 20.71 | 21.29 | 21.29 | qfq | 7,502,079 | 158,967,349 | 1.24% |
| 2026-06-26 | 21.27 | 21.48 | 19.91 | 21.03 | 21.03 | qfq | 10,323,297 | 214,484,738 | -2.09% |
| 2026-06-25 | 20.16 | 21.54 | 20.10 | 21.48 | 21.48 | qfq | 11,284,719 | 238,136,241 | 4.47% |
| 2026-06-24 | 19.28 | 20.58 | 18.93 | 20.56 | 20.56 | qfq | 9,087,738 | 180,025,452 | 5.06% |
| 2026-06-23 | 19.13 | 20.74 | 19.00 | 19.57 | 19.57 | qfq | 6,791,900 | 134,998,773 | 2.30% |
| 2026-06-22 | 19.88 | 19.88 | 18.59 | 19.13 | 19.13 | qfq | 6,334,401 | 120,369,305 | -3.77% |
| 2026-06-18 | 20.66 | 20.68 | 19.87 | 19.88 | 19.88 | qfq | 4,905,536 | 98,650,564 | -4.42% |
| 2026-06-17 | 20.95 | 21.05 | 20.60 | 20.80 | 20.80 | qfq | 4,451,012 | 92,427,120 | -1.65% |
| 2026-06-16 | 20.28 | 21.32 | 20.28 | 21.15 | 21.15 | qfq | 5,737,336 | 120,134,260 | 3.52% |
| 2026-06-15 | 20.25 | 20.63 | 20.08 | 20.43 | 20.43 | qfq | 4,256,632 | 86,433,918 | 0.59% |
| 2026-06-12 | 20.28 | 20.88 | 20.21 | 20.31 | 20.31 | qfq | 6,257,987 | 128,073,178 | 0.05% |
| 2026-06-11 | 19.67 | 21.16 | 19.25 | 20.30 | 20.30 | qfq | 6,991,684 | 142,190,498 | 1.60% |
| 2026-06-10 | 19.89 | 20.75 | 19.60 | 19.98 | 19.98 | qfq | 3,654,379 | 73,470,139 | -0.45% |
| 2026-06-09 | 19.98 | 20.09 | 19.51 | 20.07 | 20.07 | qfq | 2,557,134 | 50,779,023 | 2.14% |
| 2026-06-08 | 20.26 | 20.46 | 19.43 | 19.65 | 19.65 | qfq | 4,071,800 | 81,090,784 | -4.93% |
| 2026-06-05 | 20.50 | 21.04 | 20.01 | 20.67 | 20.67 | qfq | 3,451,000 | 71,140,207 | 0.73% |
| 2026-06-04 | 20.92 | 21.25 | 20.40 | 20.52 | 20.52 | qfq | 3,121,677 | 64,897,360 | -2.52% |
| 2026-06-03 | 20.88 | 21.95 | 20.75 | 21.05 | 21.05 | qfq | 4,377,090 | 93,691,096 | 1.15% |
| 2026-06-02 | 21.06 | 21.23 | 20.43 | 20.81 | 20.81 | qfq | 3,315,437 | 68,863,102 | -1.28% |
| 2026-06-01 | 21.36 | 21.63 | 21.05 | 21.08 | 21.08 | qfq | 3,218,400 | 68,472,451 | -0.75% |
| 2026-05-29 | 22.48 | 22.56 | 21.16 | 21.24 | 21.24 | qfq | 5,708,872 | 123,274,065 | -5.73% |
| 2026-05-28 | 22.29 | 22.71 | 21.75 | 22.53 | 22.53 | qfq | 4,655,672 | 103,796,215 | 1.03% |
| 2026-05-27 | 22.42 | 22.98 | 22.18 | 22.30 | 22.30 | qfq | 3,735,000 | 84,044,156 | -1.41% |
| 2026-05-26 | 23.24 | 23.37 | 22.24 | 22.62 | 22.62 | qfq | 5,264,500 | 119,021,933 | -3.46% |
| 2026-05-25 | 23.14 | 23.60 | 22.91 | 23.43 | 23.43 | qfq | 5,805,221 | 135,284,700 | 2.23% |
| 2026-05-22 | 22.29 | 23.23 | 22.11 | 22.92 | 22.92 | qfq | 5,296,183 | 119,865,240 | 3.71% |
| 2026-05-21 | 22.81 | 23.90 | 22.09 | 22.10 | 22.10 | qfq | 5,499,120 | 126,067,896 | -2.47% |
| 2026-05-20 | 22.78 | 23.09 | 22.45 | 22.66 | 22.66 | qfq | 3,727,200 | 84,793,261 | -0.74% |
| 2026-05-19 | 22.34 | 22.88 | 22.00 | 22.83 | 22.83 | qfq | 3,622,538 | 81,126,352 | 2.42% |
| 2026-05-18 | 22.79 | 22.79 | 22.10 | 22.29 | 22.29 | qfq | 4,344,572 | 96,932,045 | -2.58% |
| 2026-05-15 | 22.92 | 23.42 | 22.71 | 22.88 | 22.88 | qfq | 4,052,300 | 93,256,087 | -0.09% |
| 2026-05-14 | 23.63 | 23.69 | 22.90 | 22.90 | 22.90 | qfq | 4,941,879 | 114,539,028 | -3.21% |
| 2026-05-13 | 23.67 | 23.92 | 23.11 | 23.66 | 23.66 | qfq | 5,834,100 | 137,646,975 | -0.17% |
| 2026-05-12 | 24.26 | 24.39 | 23.65 | 23.70 | 23.70 | qfq | 7,639,814 | 182,642,152 | -3.27% |
| 2026-05-11 | 24.00 | 24.58 | 23.60 | 24.50 | 24.50 | qfq | 12,189,654 | 295,433,148 | 1.87% |
| 2026-05-08 | 22.64 | 24.32 | 22.37 | 24.05 | 24.05 | qfq | 14,376,698 | 340,965,358 | 6.23% |
| 2026-05-07 | 21.70 | 22.73 | 21.33 | 22.64 | 22.64 | qfq | 9,957,960 | 222,135,257 | 6.19% |
| 2026-05-06 | 21.10 | 21.45 | 21.10 | 21.32 | 21.32 | qfq | 3,214,001 | 68,644,291 | 1.04% |
| 2026-04-30 | 20.49 | 21.14 | 20.32 | 21.10 | 21.10 | qfq | 3,433,103 | 71,719,008 | 2.88% |
| 2026-04-29 | 20.64 | 20.79 | 20.49 | 20.51 | 20.51 | qfq | 2,735,378 | 56,399,272 | -1.72% |
| 2026-04-28 | 20.76 | 21.12 | 20.48 | 20.87 | 20.87 | qfq | 4,157,901 | 86,737,778 | 0.53% |
| 2026-04-27 | 20.27 | 20.83 | 20.18 | 20.76 | 20.76 | qfq | 2,915,502 | 60,059,913 | 2.42% |
| 2026-04-24 | 20.61 | 20.70 | 20.20 | 20.27 | 20.27 | qfq | 2,880,300 | 58,586,654 | -1.84% |
| 2026-04-23 | 21.10 | 21.20 | 20.50 | 20.65 | 20.65 | qfq | 3,564,900 | 74,010,576 | -2.13% |
| 2026-04-22 | 20.56 | 21.35 | 20.39 | 21.10 | 21.10 | qfq | 5,207,600 | 109,246,491 | 2.23% |
| 2026-04-21 | 20.56 | 20.90 | 20.38 | 20.64 | 20.64 | qfq | 4,013,400 | 82,626,171 | -0.29% |
| 2026-04-20 | 20.24 | 21.25 | 20.15 | 20.70 | 20.70 | qfq | 6,316,400 | 130,367,686 | 2.22% |
| 2026-04-17 | 19.88 | 20.27 | 19.74 | 20.25 | 20.25 | qfq | 3,205,700 | 64,215,260 | 1.50% |
| 2026-04-16 | 19.79 | 20.00 | 19.63 | 19.95 | 19.95 | qfq | 2,415,010 | 47,961,928 | 0.76% |
| 2026-04-15 | 20.00 | 20.08 | 19.72 | 19.80 | 19.80 | qfq | 2,627,300 | 52,268,852 | -1.00% |
| 2026-04-14 | 20.16 | 20.16 | 19.83 | 20.00 | 20.00 | qfq | 2,228,200 | 44,424,408 | 0.05% |
| 2026-04-13 | 19.73 | 20.00 | 19.65 | 19.99 | 19.99 | qfq | 2,099,100 | 41,793,182 | 0.96% |
| 2026-04-10 | 19.86 | 20.09 | 19.79 | 19.80 | 19.80 | qfq | 3,481,500 | 69,446,234 | 0.30% |
| 2026-04-09 | 19.36 | 19.97 | 19.31 | 19.74 | 19.74 | qfq | 4,075,300 | 80,511,324 | 0.87% |
| 2026-04-08 | 19.08 | 19.59 | 19.01 | 19.57 | 19.57 | qfq | 4,615,300 | 89,306,975 | 4.10% |
| 2026-04-07 | 19.24 | 19.34 | 18.75 | 18.80 | 18.80 | qfq | 3,183,500 | 60,183,575 | -2.44% |
| 2026-04-03 | 19.01 | 19.95 | 18.33 | 19.27 | 19.27 | qfq | 5,251,509 | 99,975,122 | 1.85% |
| 2026-04-02 | 19.29 | 19.43 | 18.88 | 18.92 | 18.92 | qfq | 3,470,801 | 66,215,762 | -2.02% |
| 2026-04-01 | 19.60 | 19.64 | 19.22 | 19.31 | 19.31 | qfq | 2,124,310 | 41,016,926 | 0.26% |
| 2026-03-31 | 19.55 | 19.64 | 19.25 | 19.26 | 19.26 | qfq | 2,942,171 | 57,049,745 | -1.43% |
| 2026-03-30 | 19.52 | 20.05 | 19.39 | 19.54 | 19.54 | qfq | 4,751,303 | 93,281,852 | -1.96% |
| 2026-03-27 | 19.28 | 20.13 | 19.15 | 19.93 | 19.93 | qfq | 4,384,634 | 87,016,132 | 3.16% |
| 2026-03-26 | 20.02 | 20.10 | 19.29 | 19.32 | 19.32 | qfq | 4,807,580 | 94,358,939 | -4.97% |
| 2026-03-25 | 19.45 | 20.74 | 19.24 | 20.33 | 20.33 | qfq | 7,178,488 | 143,052,776 | 4.52% |
| 2026-03-24 | 18.70 | 19.57 | 18.41 | 19.45 | 19.45 | qfq | 5,964,878 | 114,164,636 | 6.52% |
| 2026-03-23 | 19.14 | 19.14 | 18.11 | 18.26 | 18.26 | qfq | 4,173,182 | 77,806,744 | -5.54% |
| 2026-03-20 | 20.39 | 20.41 | 19.29 | 19.33 | 19.33 | qfq | 3,713,147 | 73,086,300 | -3.40% |
| 2026-03-19 | 20.38 | 20.59 | 19.94 | 20.01 | 20.01 | qfq | 2,907,300 | 58,608,085 | -2.96% |
| 2026-03-18 | 20.70 | 20.79 | 20.36 | 20.62 | 20.62 | qfq | 2,106,803 | 43,185,179 | -0.39% |
| 2026-03-17 | 21.22 | 21.25 | 20.67 | 20.70 | 20.70 | qfq | 2,070,600 | 43,340,489 | -2.45% |
| 2026-03-16 | 21.01 | 21.22 | 20.84 | 21.22 | 21.22 | qfq | 1,775,312 | 37,238,812 | 1.00% |
| 2026-03-13 | 21.18 | 21.32 | 20.97 | 21.01 | 21.01 | qfq | 2,187,100 | 46,227,699 | -0.80% |
| 2026-03-12 | 21.60 | 21.62 | 21.15 | 21.18 | 21.18 | qfq | 2,652,000 | 56,527,951 | -2.04% |
| 2026-03-11 | 21.95 | 22.02 | 21.58 | 21.62 | 21.62 | qfq | 2,495,523 | 54,301,177 | -1.46% |
| 2026-03-10 | 21.68 | 22.03 | 21.68 | 21.94 | 21.94 | qfq | 2,425,518 | 53,115,958 | 1.25% |
| 2026-03-09 | 21.60 | 21.81 | 21.33 | 21.67 | 21.67 | qfq | 2,936,402 | 63,159,808 | -0.96% |
| 2026-03-06 | 21.86 | 22.08 | 21.55 | 21.88 | 21.88 | qfq | 3,419,767 | 74,487,407 | -1.17% |
| 2026-03-05 | 21.68 | 22.41 | 21.60 | 22.14 | 22.14 | qfq | 5,445,796 | 120,475,193 | 4.14% |
| 2026-03-04 | 21.25 | 21.58 | 20.93 | 21.26 | 21.26 | qfq | 3,307,741 | 70,210,127 | -0.23% |
| 2026-03-03 | 22.81 | 22.84 | 21.27 | 21.31 | 21.31 | qfq | 6,491,734 | 142,076,273 | -6.74% |
| 2026-03-02 | 22.95 | 23.19 | 22.63 | 22.85 | 22.85 | qfq | 4,654,671 | 106,592,462 | 0.53% |
| 2026-02-27 | 22.80 | 22.86 | 22.68 | 22.73 | 22.73 | qfq | 2,319,939 | 52,743,172 | -0.53% |
| 2026-02-26 | 22.82 | 22.95 | 22.76 | 22.85 | 22.85 | qfq | 1,933,531 | 44,200,182 | -0.09% |
| 2026-02-25 | 23.09 | 23.22 | 22.84 | 22.87 | 22.87 | qfq | 2,579,600 | 59,244,205 | -0.95% |
| 2026-02-24 | 22.51 | 23.15 | 22.51 | 23.09 | 23.09 | qfq | 3,357,025 | 77,040,303 | 2.76% |
| 2026-02-13 | 22.43 | 22.78 | 22.40 | 22.47 | 22.47 | qfq | 2,068,498 | 46,762,793 | 0.18% |
| 2026-02-12 | 22.52 | 22.63 | 22.33 | 22.43 | 22.43 | qfq | 1,896,101 | 42,627,763 | -0.40% |
| 2026-02-11 | 22.79 | 22.81 | 22.51 | 22.52 | 22.52 | qfq | 1,792,600 | 40,553,549 | -1.14% |
| 2026-02-10 | 22.98 | 23.00 | 22.76 | 22.78 | 22.78 | qfq | 1,816,100 | 41,546,368 | -0.22% |
| 2026-02-09 | 22.64 | 22.89 | 22.64 | 22.83 | 22.83 | qfq | 1,919,300 | 43,763,136 | 0.97% |
| 2026-02-06 | 22.65 | 22.85 | 22.33 | 22.61 | 22.61 | qfq | 2,904,615 | 65,738,330 | -0.04% |
| 2026-02-05 | 22.40 | 22.88 | 22.17 | 22.62 | 22.62 | qfq | 3,291,803 | 74,536,085 | 0.09% |
| 2026-02-04 | 21.91 | 22.70 | 21.87 | 22.60 | 22.60 | qfq | 4,436,482 | 99,487,630 | 2.77% |
| 2026-02-03 | 21.75 | 22.00 | 21.73 | 21.99 | 21.99 | qfq | 2,743,400 | 59,960,441 | 1.34% |
| 2026-02-02 | 22.20 | 22.22 | 21.64 | 21.70 | 21.70 | qfq | 3,252,760 | 71,338,939 | -1.41% |
| 2026-01-30 | 22.27 | 22.45 | 21.97 | 22.01 | 22.01 | qfq | 3,671,834 | 81,222,232 | -1.12% |
| 2026-01-29 | 22.60 | 22.77 | 22.18 | 22.26 | 22.26 | qfq | 3,534,042 | 79,257,276 | -1.50% |
| 2026-01-28 | 23.05 | 23.05 | 22.57 | 22.60 | 22.60 | qfq | 3,845,583 | 87,412,986 | -2.12% |
| 2026-01-27 | 22.90 | 23.09 | 22.32 | 23.09 | 23.09 | qfq | 3,732,139 | 84,908,549 | 0.83% |
| 2026-01-26 | 23.99 | 24.00 | 22.72 | 22.90 | 22.90 | qfq | 6,922,464 | 160,160,166 | -4.58% |
| 2026-01-23 | 23.86 | 24.07 | 23.78 | 24.00 | 24.00 | qfq | 3,831,517 | 91,617,852 | 0.25% |
| 2026-01-22 | 23.87 | 24.04 | 23.74 | 23.94 | 23.94 | qfq | 3,781,271 | 90,197,529 | 0.67% |
| 2026-01-21 | 23.60 | 23.97 | 23.48 | 23.78 | 23.78 | qfq | 3,503,934 | 83,205,817 | 0.13% |
| 2026-01-20 | 24.38 | 24.44 | 23.56 | 23.75 | 23.75 | qfq | 4,530,700 | 108,297,957 | -2.50% |
| 2026-01-19 | 24.50 | 24.60 | 24.18 | 24.36 | 24.36 | qfq | 3,880,414 | 94,372,094 | -0.65% |
| 2026-01-16 | 24.35 | 24.63 | 24.06 | 24.52 | 24.52 | qfq | 5,256,010 | 127,832,151 | 0.78% |
| 2026-01-15 | 24.70 | 24.88 | 24.17 | 24.33 | 24.33 | qfq | 5,519,504 | 134,471,364 | -1.42% |
| 2026-01-14 | 24.48 | 25.40 | 24.42 | 24.68 | 24.68 | qfq | 10,649,515 | 266,304,549 | 0.20% |
| 2026-01-13 | 25.47 | 25.48 | 24.60 | 24.63 | 24.63 | qfq | 10,295,661 | 256,158,888 | -2.84% |
| 2026-01-12 | 24.46 | 25.36 | 24.17 | 25.35 | 25.35 | qfq | 13,876,414 | 346,923,320 | 5.06% |
| 2026-01-09 | 23.62 | 24.46 | 23.58 | 24.13 | 24.13 | qfq | 8,212,034 | 197,548,815 | 1.90% |
| 2026-01-08 | 23.20 | 24.10 | 23.06 | 23.68 | 23.68 | qfq | 7,605,633 | 179,505,855 | 1.94% |
| 2026-01-07 | 23.46 | 23.57 | 23.16 | 23.23 | 23.23 | qfq | 4,294,081 | 100,296,646 | -0.43% |
| 2026-01-06 | 23.37 | 23.54 | 23.27 | 23.33 | 23.33 | qfq | 5,166,311 | 120,801,853 | -0.13% |
| 2026-01-05 | 23.21 | 23.42 | 22.96 | 23.36 | 23.36 | qfq | 4,627,234 | 107,550,598 | 1.17% |
| 2025-12-31 | 22.72 | 23.24 | 22.52 | 23.09 | 23.09 | qfq | 4,699,118 | 107,560,540 | 1.85% |
| 2025-12-30 | 22.98 | 22.99 | 22.65 | 22.67 | 22.67 | qfq | 3,412,100 | 77,810,862 | -1.39% |
| 2025-12-29 | 22.80 | 23.18 | 22.69 | 22.99 | 22.99 | qfq | 3,716,397 | 85,448,744 | 0.70% |
| 2025-12-26 | 22.78 | 23.05 | 22.61 | 22.83 | 22.83 | qfq | 4,370,119 | 99,564,548 | 0.13% |
| 2025-12-25 | 22.28 | 23.10 | 22.20 | 22.80 | 22.80 | qfq | 5,637,919 | 127,756,181 | 2.06% |
| 2025-12-24 | 21.94 | 22.41 | 21.94 | 22.34 | 22.34 | qfq | 2,868,836 | 63,670,124 | 1.32% |
| 2025-12-23 | 22.44 | 22.45 | 21.95 | 22.05 | 22.05 | qfq | 2,988,900 | 66,034,008 | -1.74% |
| 2025-12-22 | 22.49 | 22.60 | 22.38 | 22.44 | 22.44 | qfq | 2,569,873 | 57,781,942 | 0.04% |
| 2025-12-19 | 22.49 | 22.67 | 22.33 | 22.43 | 22.43 | qfq | 2,787,855 | 62,705,623 | -0.27% |
| 2025-12-18 | 22.28 | 22.69 | 22.19 | 22.49 | 22.49 | qfq | 2,905,892 | 65,184,946 | 0.58% |
| 2025-12-17 | 21.95 | 22.40 | 21.85 | 22.36 | 22.36 | qfq | 2,812,744 | 62,161,049 | 1.13% |
| 2025-12-16 | 22.60 | 22.60 | 21.78 | 22.11 | 22.11 | qfq | 4,025,538 | 88,755,307 | -2.30% |
| 2025-12-15 | 23.00 | 23.10 | 22.58 | 22.63 | 22.63 | qfq | 3,609,800 | 82,153,653 | -2.29% |
| 2025-12-12 | 23.00 | 23.38 | 22.83 | 23.16 | 23.16 | qfq | 2,950,919 | 68,275,458 | 0.17% |
| 2025-12-11 | 23.17 | 23.75 | 23.11 | 23.12 | 23.12 | qfq | 3,350,510 | 77,948,988 | -0.69% |
| 2025-12-10 | 23.49 | 23.58 | 23.05 | 23.28 | 23.28 | qfq | 3,670,814 | 85,317,158 | -0.98% |
| 2025-12-09 | 23.70 | 24.19 | 23.50 | 23.51 | 23.51 | qfq | 3,871,733 | 92,346,191 | -1.51% |
| 2025-12-08 | 24.00 | 24.38 | 23.85 | 23.87 | 23.87 | qfq | 4,463,501 | 107,919,957 | -0.54% |
| 2025-12-05 | 23.80 | 24.13 | 23.44 | 24.00 | 24.00 | qfq | 4,307,995 | 102,585,810 | 1.14% |
| 2025-12-04 | 23.63 | 24.00 | 23.52 | 23.73 | 23.73 | qfq | 3,143,901 | 74,586,055 | -1.33% |
| 2025-12-03 | 24.30 | 24.69 | 23.73 | 24.05 | 24.05 | qfq | 6,157,501 | 148,068,902 | -1.03% |
| 2025-12-02 | 24.05 | 24.83 | 23.90 | 24.30 | 24.30 | qfq | 8,149,468 | 199,313,568 | 0.96% |
| 2025-12-01 | 23.45 | 24.10 | 23.25 | 24.07 | 24.07 | qfq | 5,530,422 | 131,688,448 | 2.56% |
| 2025-11-28 | 23.01 | 23.47 | 22.98 | 23.47 | 23.47 | qfq | 3,501,892 | 81,618,743 | 2.00% |
| 2025-11-27 | 22.97 | 23.25 | 22.90 | 23.01 | 23.01 | qfq | 2,749,706 | 63,522,001 | -0.39% |
| 2025-11-26 | 23.70 | 23.75 | 22.80 | 23.10 | 23.10 | qfq | 7,269,673 | 168,380,325 | -2.78% |
| 2025-11-25 | 23.88 | 24.04 | 23.62 | 23.76 | 23.76 | qfq | 4,549,800 | 108,497,524 | -0.46% |
| 2025-11-24 | 23.10 | 24.01 | 23.10 | 23.87 | 23.87 | qfq | 5,743,200 | 135,439,185 | 3.33% |
| 2025-11-21 | 23.98 | 24.13 | 23.00 | 23.10 | 23.10 | qfq | 7,828,974 | 183,106,685 | -4.27% |
| 2025-11-20 | 24.78 | 24.81 | 24.03 | 24.13 | 24.13 | qfq | 5,993,802 | 145,290,780 | -2.94% |
| 2025-11-19 | 24.65 | 25.15 | 24.13 | 24.86 | 24.86 | qfq | 8,412,415 | 207,838,986 | 0.85% |
| 2025-11-18 | 25.27 | 25.27 | 24.50 | 24.65 | 24.65 | qfq | 9,661,189 | 238,789,024 | -2.95% |
| 2025-11-17 | 24.68 | 25.44 | 24.48 | 25.40 | 25.40 | qfq | 16,036,159 | 403,404,544 | 4.18% |
| 2025-11-14 | 23.99 | 24.78 | 23.95 | 24.38 | 24.38 | qfq | 7,558,584 | 185,276,593 | 0.95% |
| 2025-11-13 | 24.03 | 24.22 | 23.83 | 24.15 | 24.15 | qfq | 3,148,716 | 75,731,455 | 0.50% |
| 2025-11-12 | 24.35 | 24.38 | 23.78 | 24.03 | 24.03 | qfq | 4,011,498 | 96,516,643 | -1.31% |
| 2025-11-11 | 24.48 | 24.53 | 24.17 | 24.35 | 24.35 | qfq | 4,560,200 | 110,852,450 | -0.12% |
| 2025-11-10 | 24.05 | 24.60 | 24.01 | 24.38 | 24.38 | qfq | 6,507,001 | 158,285,676 | 1.54% |
| 2025-11-07 | 24.00 | 24.17 | 23.63 | 24.01 | 24.01 | qfq | 5,238,874 | 125,597,582 | 0.84% |
| 2025-11-06 | 23.87 | 24.37 | 23.66 | 23.81 | 23.81 | qfq | 5,922,267 | 141,530,570 | 0.51% |
| 2025-11-05 | 23.15 | 23.87 | 23.03 | 23.69 | 23.69 | qfq | 5,395,900 | 126,590,813 | 0.89% |
| 2025-11-04 | 23.24 | 23.59 | 22.96 | 23.48 | 23.48 | qfq | 5,630,700 | 131,137,627 | 1.08% |
| 2025-11-03 | 23.40 | 23.44 | 23.00 | 23.23 | 23.23 | qfq | 3,760,366 | 87,142,163 | -1.11% |
| 2025-10-31 | 23.45 | 23.62 | 23.11 | 23.49 | 23.49 | qfq | 3,474,003 | 81,265,382 | 0.82% |
| 2025-10-30 | 23.70 | 23.70 | 23.27 | 23.30 | 23.30 | qfq | 5,188,900 | 121,500,261 | -2.06% |
| 2025-10-29 | 24.05 | 24.10 | 23.55 | 23.79 | 23.79 | qfq | 6,663,000 | 158,072,956 | -1.57% |
| 2025-10-28 | 23.40 | 24.30 | 23.39 | 24.17 | 24.17 | qfq | 9,897,942 | 237,572,149 | 2.63% |
| 2025-10-27 | 23.47 | 23.60 | 23.31 | 23.55 | 23.55 | qfq | 4,717,500 | 110,775,578 | 0.38% |
| 2025-10-24 | 23.13 | 23.68 | 23.07 | 23.46 | 23.46 | qfq | 5,214,192 | 122,161,637 | 0.56% |
| 2025-10-23 | 23.13 | 23.38 | 22.90 | 23.33 | 23.33 | qfq | 3,604,395 | 83,355,355 | 0.21% |
| 2025-10-22 | 22.76 | 23.70 | 22.68 | 23.28 | 23.28 | qfq | 5,822,492 | 135,450,699 | 1.53% |
| 2025-10-21 | 22.81 | 22.96 | 22.66 | 22.93 | 22.93 | qfq | 3,257,792 | 74,400,080 | 0.53% |
| 2025-10-20 | 22.67 | 23.00 | 22.51 | 22.81 | 22.81 | qfq | 4,112,685 | 93,623,657 | 1.38% |
| 2025-10-17 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | qfq | 7,559,953 | 173,752,131 | -5.10% |
| 2025-10-16 | 23.24 | 24.30 | 23.13 | 23.71 | 23.71 | qfq | 11,254,652 | 268,805,905 | 1.98% |
| 2025-10-15 | 23.36 | 23.46 | 22.90 | 23.25 | 23.25 | qfq | 3,766,600 | 87,132,865 | -0.43% |
| 2025-10-14 | 23.80 | 23.95 | 23.30 | 23.35 | 23.35 | qfq | 5,827,400 | 137,630,479 | -1.89% |
| 2025-10-13 | 22.80 | 23.95 | 22.51 | 23.80 | 23.80 | qfq | 8,422,642 | 198,225,600 | 0.42% |
| 2025-10-10 | 23.26 | 24.08 | 23.16 | 23.70 | 23.70 | qfq | 9,034,297 | 214,040,329 | 1.50% |
| 2025-10-09 | 22.96 | 23.36 | 22.90 | 23.35 | 23.35 | qfq | 4,336,697 | 100,538,373 | 1.70% |
| 2025-09-30 | 22.90 | 23.09 | 22.80 | 22.96 | 22.96 | qfq | 3,428,652 | 78,756,631 | 1.19% |
| 2025-09-29 | 22.80 | 22.88 | 22.38 | 22.69 | 22.69 | qfq | 4,449,371 | 100,723,766 | -0.87% |
| 2025-09-26 | 23.00 | 23.39 | 22.82 | 22.89 | 22.89 | qfq | 3,771,138 | 87,184,627 | -1.04% |
| 2025-09-25 | 23.27 | 23.38 | 23.11 | 23.13 | 23.13 | qfq | 3,270,357 | 76,010,211 | -0.81% |
| 2025-09-24 | 22.70 | 23.37 | 22.66 | 23.32 | 23.32 | qfq | 4,078,968 | 94,360,562 | 1.83% |
| 2025-09-23 | 23.36 | 23.48 | 22.30 | 22.90 | 22.90 | qfq | 6,734,238 | 152,735,760 | -1.72% |
| 2025-09-22 | 23.62 | 23.73 | 23.16 | 23.30 | 23.30 | qfq | 4,782,200 | 111,620,201 | -2.10% |
| 2025-09-19 | 23.75 | 24.12 | 23.60 | 23.80 | 23.80 | qfq | 5,064,000 | 120,694,967 | 0.55% |
| 2025-09-18 | 24.13 | 24.44 | 23.50 | 23.67 | 23.67 | qfq | 8,440,501 | 202,028,554 | -1.87% |
| 2025-09-17 | 23.95 | 24.70 | 23.92 | 24.12 | 24.12 | qfq | 10,429,205 | 253,697,878 | 2.07% |
| 2025-09-16 | 23.39 | 23.65 | 23.27 | 23.63 | 23.63 | qfq | 4,026,453 | 94,395,023 | 0.64% |
| 2025-09-15 | 23.76 | 23.78 | 23.32 | 23.48 | 23.48 | qfq | 4,751,600 | 111,513,825 | -1.63% |
| 2025-09-12 | 23.65 | 24.07 | 23.46 | 23.87 | 23.87 | qfq | 5,766,500 | 137,406,211 | 1.14% |
| 2025-09-11 | 23.31 | 23.66 | 23.12 | 23.60 | 23.60 | qfq | 4,909,854 | 115,371,565 | 1.24% |
| 2025-09-10 | 23.57 | 23.57 | 23.22 | 23.31 | 23.31 | qfq | 2,960,253 | 69,306,828 | 0.00% |
| 2025-09-09 | 23.90 | 23.90 | 23.21 | 23.31 | 23.31 | qfq | 4,540,507 | 106,770,995 | -2.47% |
| 2025-09-08 | 23.45 | 24.08 | 23.45 | 23.90 | 23.90 | qfq | 6,479,553 | 154,090,061 | 1.62% |
| 2025-09-05 | 23.10 | 23.54 | 22.92 | 23.52 | 23.52 | qfq | 5,374,821 | 125,210,616 | 1.60% |
| 2025-09-04 | 23.25 | 23.87 | 22.62 | 23.15 | 23.15 | qfq | 8,377,801 | 195,151,153 | -0.77% |
| 2025-09-03 | 25.53 | 25.63 | 23.20 | 23.33 | 23.33 | qfq | 13,016,632 | 315,568,906 | -8.44% |
| 2025-09-02 | 26.26 | 26.26 | 25.30 | 25.48 | 25.48 | qfq | 7,945,303 | 203,001,385 | -3.01% |
| 2025-09-01 | 26.39 | 26.63 | 25.85 | 26.27 | 26.27 | qfq | 8,492,752 | 221,680,698 | -0.45% |
| 2025-08-29 | 26.00 | 26.46 | 25.69 | 26.39 | 26.39 | qfq | 10,534,694 | 275,211,914 | 1.11% |
| 2025-08-28 | 25.80 | 26.23 | 24.78 | 26.10 | 26.10 | qfq | 12,877,256 | 330,400,312 | 0.31% |
| 2025-08-27 | 26.98 | 26.98 | 26.00 | 26.02 | 26.02 | qfq | 16,672,623 | 440,838,264 | -4.09% |
| 2025-08-26 | 27.52 | 27.54 | 27.05 | 27.13 | 27.13 | qfq | 11,625,341 | 316,461,653 | -1.42% |
| 2025-08-25 | 27.36 | 27.54 | 27.10 | 27.52 | 27.52 | qfq | 16,367,496 | 448,160,872 | 0.62% |
| 2025-08-22 | 27.06 | 27.35 | 26.70 | 27.35 | 27.35 | qfq | 13,412,874 | 362,774,708 | 0.63% |
| 2025-08-21 | 27.22 | 27.60 | 27.00 | 27.18 | 27.18 | qfq | 13,522,790 | 368,607,754 | 0.44% |
| 2025-08-20 | 26.74 | 27.22 | 26.56 | 27.06 | 27.06 | qfq | 13,190,784 | 355,062,904 | 1.20% |
| 2025-08-19 | 27.40 | 27.40 | 26.72 | 26.74 | 26.74 | qfq | 15,704,265 | 421,840,472 | -2.52% |
| 2025-08-18 | 27.12 | 27.60 | 27.00 | 27.43 | 27.43 | qfq | 16,585,337 | 453,239,412 | 1.14% |
| 2025-08-15 | 27.15 | 27.15 | 26.61 | 27.12 | 27.12 | qfq | 17,293,939 | 465,247,481 | -0.91% |
| 2025-08-14 | 29.01 | 29.01 | 27.32 | 27.37 | 27.37 | qfq | 28,547,792 | 794,822,279 | -6.56% |
| 2025-08-13 | 28.10 | 29.80 | 28.10 | 29.29 | 29.29 | qfq | 30,378,699 | 887,812,676 | 3.57% |
| 2025-08-12 | 29.12 | 29.65 | 28.00 | 28.28 | 28.28 | qfq | 22,420,793 | 641,738,555 | -2.85% |
| 2025-08-11 | 28.51 | 29.59 | 28.51 | 29.11 | 29.11 | qfq | 28,146,960 | 818,688,870 | 0.83% |
| 2025-08-08 | 27.38 | 30.49 | 27.28 | 28.87 | 28.87 | qfq | 38,306,184 | 1,123,896,474 | 4.15% |
| 2025-08-07 | 28.81 | 28.85 | 27.52 | 27.72 | 27.72 | qfq | 27,039,998 | 753,880,097 | -4.05% |
| 2025-08-06 | 28.01 | 29.20 | 27.46 | 28.89 | 28.89 | qfq | 36,090,844 | 1,038,382,107 | 3.22% |
| 2025-08-05 | 27.11 | 29.08 | 27.06 | 27.99 | 27.99 | qfq | 38,122,814 | 1,058,861,707 | 4.09% |
| 2025-08-04 | 25.39 | 27.00 | 25.30 | 26.89 | 26.89 | qfq | 22,567,283 | 598,160,303 | 5.00% |
| 2025-08-01 | 25.96 | 26.52 | 24.95 | 25.61 | 25.61 | qfq | 15,112,537 | 387,403,877 | -1.35% |
| 2025-07-31 | 25.87 | 26.59 | 25.87 | 25.96 | 25.96 | qfq | 12,567,700 | 329,545,644 | -0.84% |
| 2025-07-30 | 26.94 | 27.36 | 25.83 | 26.18 | 26.18 | qfq | 19,401,000 | 516,402,302 | -1.98% |
| 2025-07-29 | 26.42 | 26.95 | 26.41 | 26.71 | 26.71 | qfq | 13,007,792 | 346,401,498 | -0.04% |
| 2025-07-28 | 25.89 | 26.95 | 25.82 | 26.72 | 26.72 | qfq | 18,263,137 | 486,443,081 | 2.97% |
| 2025-07-25 | 26.30 | 26.33 | 25.81 | 25.95 | 25.95 | qfq | 12,607,147 | 327,778,590 | -1.96% |
| 2025-07-24 | 25.77 | 26.69 | 25.70 | 26.47 | 26.47 | qfq | 13,880,500 | 363,193,384 | 0.84% |
| 2025-07-23 | 27.50 | 27.50 | 26.20 | 26.25 | 26.25 | qfq | 21,320,547 | 568,543,089 | -6.08% |
| 2025-07-22 | 26.70 | 28.01 | 26.53 | 27.95 | 27.95 | qfq | 34,027,811 | 935,755,512 | 3.63% |
| 2025-07-21 | 26.29 | 27.20 | 25.70 | 26.97 | 26.97 | qfq | 25,404,568 | 673,906,561 | 2.00% |
| 2025-07-18 | 26.03 | 26.83 | 26.02 | 26.44 | 26.44 | qfq | 20,162,102 | 532,786,703 | 1.58% |
| 2025-07-17 | 25.20 | 26.08 | 25.00 | 26.03 | 26.03 | qfq | 19,925,041 | 512,260,855 | 3.87% |
| 2025-07-16 | 25.47 | 25.48 | 24.93 | 25.06 | 25.06 | qfq | 11,867,353 | 298,127,069 | -2.03% |
| 2025-07-15 | 26.16 | 26.52 | 25.08 | 25.58 | 25.58 | qfq | 20,475,717 | 525,131,469 | -3.54% |
| 2025-07-14 | 25.94 | 26.75 | 25.80 | 26.52 | 26.52 | qfq | 18,096,534 | 476,278,129 | 1.80% |
| 2025-07-11 | 25.72 | 26.23 | 25.48 | 26.05 | 26.05 | qfq | 17,070,380 | 442,837,082 | 1.28% |
| 2025-07-10 | 25.90 | 26.20 | 25.35 | 25.72 | 25.72 | qfq | 20,267,189 | 519,041,485 | -1.87% |
| 2025-07-09 | 26.66 | 27.37 | 26.20 | 26.21 | 26.21 | qfq | 25,437,548 | 682,492,447 | -1.24% |
| 2025-07-08 | 27.08 | 27.17 | 26.50 | 26.54 | 26.54 | qfq | 21,520,301 | 572,508,823 | -2.75% |
| 2025-07-07 | 26.34 | 27.45 | 26.26 | 27.29 | 27.29 | qfq | 23,910,801 | 641,993,531 | 0.89% |
| 2025-07-04 | 27.21 | 28.20 | 26.98 | 27.05 | 27.05 | qfq | 32,225,817 | 890,258,695 | -0.73% |
| 2025-07-03 | 28.02 | 28.52 | 26.66 | 27.25 | 27.25 | qfq | 40,068,761 | 1,095,919,073 | -4.39% |
| 2025-07-02 | 29.88 | 30.60 | 28.41 | 28.50 | 28.50 | qfq | 47,254,328 | 1,381,674,088 | -9.58% |
| 2025-07-01 | 31.01 | 33.80 | 30.00 | 31.52 | 31.52 | qfq | 73,913,582 | 2,346,687,867 | 2.34% |
| 2025-06-30 | 27.20 | 30.80 | 26.60 | 30.80 | 30.80 | qfq | 51,455,174 | 1,521,211,871 | 10.00% |
| 2025-06-27 | 29.54 | 29.54 | 27.01 | 28.00 | 28.00 | qfq | 75,995,080 | 2,176,466,181 | 4.28% |
| 2025-06-26 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | qfq | 6,874,753 | 184,587,118 | 10.00% |
| 2025-06-25 | 22.68 | 24.41 | 22.30 | 24.41 | 24.41 | qfq | 18,474,726 | 442,671,502 | 10.00% |
| 2025-06-24 | 22.34 | 22.70 | 21.67 | 22.19 | 22.19 | qfq | 21,930,408 | 487,341,009 | 1.23% |
| 2025-06-23 | 21.71 | 22.44 | 21.71 | 21.92 | 21.92 | qfq | 25,294,267 | 558,396,228 | 3.35% |
| 2025-06-20 | 20.02 | 21.30 | 19.86 | 21.21 | 21.21 | qfq | 14,865,933 | 308,879,774 | 4.64% |
| 2025-06-19 | 20.90 | 20.94 | 20.18 | 20.27 | 20.27 | qfq | 9,260,400 | 189,738,173 | -4.25% |
| 2025-06-18 | 20.38 | 21.30 | 20.17 | 21.17 | 21.17 | qfq | 15,130,087 | 317,268,096 | 3.57% |
| 2025-06-17 | 20.36 | 20.65 | 20.31 | 20.44 | 20.44 | qfq | 6,056,587 | 124,097,667 | -0.58% |
| 2025-06-16 | 19.94 | 20.73 | 19.80 | 20.56 | 20.56 | qfq | 8,283,500 | 168,499,228 | 2.70% |
| 2025-06-13 | 19.81 | 20.27 | 19.63 | 20.02 | 20.02 | qfq | 6,878,301 | 137,125,328 | 0.25% |
| 2025-06-12 | 20.12 | 20.24 | 19.91 | 19.97 | 19.97 | qfq | 4,413,365 | 88,382,064 | -0.75% |
| 2025-06-11 | 20.00 | 20.20 | 19.87 | 20.12 | 20.12 | qfq | 4,539,601 | 91,074,949 | 0.55% |
| 2025-06-10 | 20.76 | 20.76 | 19.83 | 20.01 | 20.01 | qfq | 8,675,740 | 175,339,277 | -3.66% |
| 2025-06-09 | 20.63 | 20.80 | 20.32 | 20.77 | 20.77 | qfq | 9,858,941 | 202,985,099 | 0.68% |
| 2025-06-06 | 20.81 | 21.33 | 20.56 | 20.63 | 20.63 | qfq | 13,774,940 | 286,486,162 | -2.96% |
| 2025-06-05 | 20.51 | 22.09 | 20.50 | 21.26 | 21.26 | qfq | 25,243,666 | 537,692,446 | 5.88% |
| 2025-06-04 | 20.02 | 20.18 | 19.95 | 20.08 | 20.08 | qfq | 4,315,300 | 86,585,010 | -0.10% |
| 2025-06-03 | 19.72 | 20.33 | 19.69 | 20.10 | 20.10 | qfq | 6,431,940 | 128,685,599 | 0.95% |
| 2025-05-30 | 20.08 | 20.17 | 19.55 | 19.91 | 19.91 | qfq | 6,199,300 | 123,039,366 | -0.65% |
| 2025-05-29 | 19.68 | 20.18 | 19.60 | 20.04 | 20.04 | qfq | 5,417,000 | 108,134,196 | 1.42% |
| 2025-05-28 | 19.99 | 20.41 | 19.66 | 19.76 | 19.76 | qfq | 5,600,821 | 111,335,206 | -1.50% |
| 2025-05-27 | 20.65 | 20.65 | 19.96 | 20.06 | 20.06 | qfq | 8,106,944 | 163,366,192 | -3.04% |
| 2025-05-26 | 20.74 | 21.12 | 20.46 | 20.69 | 20.69 | qfq | 9,250,124 | 191,712,426 | -1.05% |
| 2025-05-23 | 20.40 | 20.99 | 19.79 | 20.91 | 20.91 | qfq | 16,164,540 | 331,369,471 | 2.10% |
| 2025-05-22 | 20.61 | 21.43 | 20.11 | 20.48 | 20.48 | qfq | 14,086,585 | 292,521,882 | -2.24% |
| 2025-05-21 | 20.18 | 21.24 | 20.00 | 20.95 | 20.95 | qfq | 16,096,158 | 333,025,819 | 3.05% |
| 2025-05-20 | 20.14 | 21.03 | 20.10 | 20.33 | 20.33 | qfq | 15,336,957 | 315,274,001 | 1.65% |
| 2025-05-19 | 19.39 | 20.13 | 19.39 | 20.00 | 20.00 | qfq | 11,533,400 | 229,523,524 | 4.38% |
| 2025-05-16 | 19.12 | 19.35 | 19.03 | 19.16 | 19.16 | qfq | 3,026,900 | 58,175,100 | 0.16% |
| 2025-05-15 | 19.53 | 19.54 | 19.10 | 19.13 | 19.13 | qfq | 3,863,800 | 74,501,588 | -2.05% |
| 2025-05-14 | 19.77 | 19.86 | 19.45 | 19.53 | 19.53 | qfq | 4,711,117 | 92,240,528 | -0.66% |
| 2025-05-13 | 20.21 | 20.21 | 19.64 | 19.66 | 19.66 | qfq | 5,878,200 | 116,456,640 | -1.95% |
| 2025-05-12 | 19.58 | 20.16 | 19.44 | 20.05 | 20.05 | qfq | 9,873,600 | 196,844,525 | 2.45% |
| 2025-05-09 | 19.91 | 20.02 | 19.44 | 19.57 | 19.57 | qfq | 7,888,900 | 155,312,061 | -1.71% |
| 2025-05-08 | 19.80 | 19.96 | 19.52 | 19.91 | 19.91 | qfq | 10,753,700 | 211,949,328 | -0.80% |
| 2025-05-07 | 19.94 | 20.60 | 19.53 | 20.07 | 20.07 | qfq | 17,848,400 | 357,628,096 | 0.70% |
| 2025-05-06 | 19.20 | 20.17 | 19.01 | 19.93 | 19.93 | qfq | 18,911,223 | 371,981,218 | 3.48% |
| 2025-04-30 | 17.99 | 19.26 | 17.72 | 19.26 | 19.26 | qfq | 11,677,718 | 219,182,258 | 9.99% |
| 2025-04-29 | 17.36 | 17.67 | 17.19 | 17.51 | 17.51 | qfq | 2,139,500 | 37,445,427 | 0.86% |
| 2025-04-28 | 17.80 | 17.88 | 17.34 | 17.36 | 17.36 | qfq | 2,475,500 | 43,428,381 | -2.14% |
| 2025-04-25 | 17.85 | 17.89 | 17.62 | 17.74 | 17.74 | qfq | 2,535,900 | 45,075,952 | -0.17% |
| 2025-04-24 | 17.75 | 18.08 | 17.47 | 17.77 | 17.77 | qfq | 5,211,500 | 92,735,433 | 0.06% |
| 2025-04-23 | 17.64 | 17.80 | 17.51 | 17.76 | 17.76 | qfq | 3,128,700 | 55,215,656 | 1.83% |
| 2025-04-22 | 17.52 | 18.18 | 17.31 | 17.44 | 17.44 | qfq | 4,737,900 | 83,456,168 | -1.64% |
| 2025-04-21 | 17.28 | 17.76 | 17.28 | 17.73 | 17.73 | qfq | 2,873,600 | 50,630,542 | 1.90% |
| 2025-04-18 | 17.27 | 17.42 | 17.11 | 17.40 | 17.40 | qfq | 2,121,800 | 36,638,478 | 0.69% |
| 2025-04-17 | 17.16 | 17.53 | 17.13 | 17.28 | 17.28 | qfq | 1,948,300 | 33,881,089 | -0.23% |
| 2025-04-16 | 17.60 | 17.77 | 17.03 | 17.32 | 17.32 | qfq | 2,863,300 | 49,778,660 | -1.93% |
| 2025-04-15 | 17.78 | 17.89 | 17.54 | 17.66 | 17.66 | qfq | 2,205,400 | 38,954,217 | -0.90% |
| 2025-04-14 | 18.00 | 18.15 | 17.75 | 17.82 | 17.82 | qfq | 3,490,822 | 62,527,326 | 0.79% |
| 2025-04-11 | 17.30 | 17.90 | 17.21 | 17.68 | 17.68 | qfq | 4,025,584 | 71,072,821 | 0.74% |
| 2025-04-10 | 17.55 | 18.01 | 17.41 | 17.55 | 17.55 | qfq | 7,673,084 | 136,065,937 | 0.92% |
| 2025-04-09 | 16.21 | 18.03 | 15.21 | 17.39 | 17.39 | qfq | 9,543,585 | 161,116,351 | 6.10% |
| 2025-04-08 | 16.52 | 17.15 | 16.00 | 16.39 | 16.39 | qfq | 6,017,495 | 98,650,358 | -3.53% |
| 2025-04-07 | 17.77 | 17.80 | 16.99 | 16.99 | 16.99 | qfq | 4,170,800 | 71,515,969 | -10.01% |
| 2025-04-03 | 18.85 | 19.20 | 18.75 | 18.88 | 18.88 | qfq | 2,598,518 | 49,279,798 | -1.20% |
| 2025-04-02 | 19.38 | 19.45 | 19.03 | 19.11 | 19.11 | qfq | 2,472,100 | 47,432,817 | -0.68% |
| 2025-04-01 | 19.02 | 19.33 | 19.00 | 19.24 | 19.24 | qfq | 2,736,600 | 52,511,504 | 1.64% |
| 2025-03-31 | 18.93 | 19.05 | 18.51 | 18.93 | 18.93 | qfq | 3,333,400 | 62,432,375 | 0.00% |
| 2025-03-28 | 19.15 | 19.29 | 18.91 | 18.93 | 18.93 | qfq | 2,565,800 | 48,923,678 | -1.41% |
| 2025-03-27 | 19.41 | 19.41 | 18.93 | 19.20 | 19.20 | qfq | 2,819,601 | 54,041,475 | -1.08% |
| 2025-03-26 | 19.26 | 19.53 | 19.26 | 19.41 | 19.41 | qfq | 3,055,500 | 59,216,235 | 0.73% |
| 2025-03-25 | 19.65 | 19.65 | 19.13 | 19.27 | 19.27 | qfq | 3,595,900 | 69,509,161 | -1.23% |
| 2025-03-24 | 20.10 | 20.44 | 19.00 | 19.51 | 19.51 | qfq | 6,659,801 | 130,846,706 | -3.42% |
| 2025-03-21 | 20.96 | 20.99 | 20.17 | 20.20 | 20.20 | qfq | 8,030,801 | 164,624,475 | -4.36% |
| 2025-03-20 | 20.71 | 21.80 | 20.71 | 21.12 | 21.12 | qfq | 8,969,283 | 190,951,767 | 1.05% |
| 2025-03-19 | 20.60 | 21.36 | 20.41 | 20.90 | 20.90 | qfq | 7,970,000 | 167,385,010 | 0.58% |
| 2025-03-18 | 20.96 | 21.00 | 20.70 | 20.78 | 20.78 | qfq | 3,678,100 | 76,549,909 | -0.62% |
| 2025-03-17 | 21.08 | 21.37 | 20.88 | 20.91 | 20.91 | qfq | 4,406,400 | 92,923,639 | -0.57% |
| 2025-03-14 | 20.94 | 21.09 | 20.50 | 21.03 | 21.03 | qfq | 4,959,495 | 103,374,361 | 1.35% |
| 2025-03-13 | 21.26 | 21.26 | 20.45 | 20.75 | 20.75 | qfq | 6,685,800 | 138,785,952 | -2.54% |
| 2025-03-12 | 21.68 | 21.86 | 21.25 | 21.29 | 21.29 | qfq | 7,309,200 | 157,254,431 | -0.37% |
| 2025-03-11 | 20.81 | 21.60 | 20.56 | 21.37 | 21.37 | qfq | 6,837,500 | 144,749,090 | 0.80% |
| 2025-03-10 | 21.24 | 21.56 | 20.96 | 21.20 | 21.20 | qfq | 6,860,600 | 145,686,367 | -0.24% |
| 2025-03-07 | 21.57 | 21.70 | 20.72 | 21.25 | 21.25 | qfq | 11,235,500 | 237,932,832 | -1.57% |
| 2025-03-06 | 21.80 | 22.87 | 21.46 | 21.59 | 21.59 | qfq | 19,784,801 | 439,374,888 | 0.65% |
| 2025-03-05 | 20.80 | 21.51 | 20.60 | 21.45 | 21.45 | qfq | 11,379,700 | 240,503,533 | 2.34% |
| 2025-03-04 | 19.81 | 21.38 | 19.74 | 20.96 | 20.96 | qfq | 9,311,000 | 193,012,063 | 5.22% |
| 2025-03-03 | 19.70 | 20.25 | 19.60 | 19.92 | 19.92 | qfq | 4,090,384 | 81,604,088 | 0.61% |
| 2025-02-28 | 20.80 | 21.09 | 19.77 | 19.80 | 19.80 | qfq | 6,527,600 | 133,388,708 | -4.39% |
| 2025-02-27 | 20.95 | 20.97 | 20.42 | 20.71 | 20.71 | qfq | 5,667,301 | 117,331,017 | -1.38% |
| 2025-02-26 | 21.34 | 21.36 | 20.86 | 21.00 | 21.00 | qfq | 7,248,400 | 152,572,434 | -0.71% |
| 2025-02-25 | 20.61 | 21.44 | 20.41 | 21.15 | 21.15 | qfq | 10,032,030 | 211,082,006 | 1.54% |
| 2025-02-24 | 21.10 | 21.10 | 20.65 | 20.83 | 20.83 | qfq | 7,012,510 | 145,847,262 | -1.23% |
| 2025-02-21 | 21.23 | 21.26 | 20.81 | 21.09 | 21.09 | qfq | 12,028,872 | 252,680,333 | -1.26% |
| 2025-02-20 | 20.40 | 21.65 | 20.40 | 21.36 | 21.36 | qfq | 18,755,896 | 396,640,144 | 6.22% |
| 2025-02-19 | 19.58 | 20.18 | 19.56 | 20.11 | 20.11 | qfq | 5,354,184 | 106,735,672 | 2.24% |
| 2025-02-18 | 20.28 | 20.54 | 19.59 | 19.67 | 19.67 | qfq | 7,028,400 | 140,750,137 | -4.10% |
| 2025-02-17 | 20.31 | 20.61 | 20.23 | 20.51 | 20.51 | qfq | 5,937,901 | 121,337,776 | 1.08% |
| 2025-02-14 | 20.41 | 20.49 | 20.12 | 20.29 | 20.29 | qfq | 7,067,601 | 143,506,336 | -1.41% |
| 2025-02-13 | 21.00 | 21.10 | 20.26 | 20.58 | 20.58 | qfq | 10,906,310 | 225,291,302 | -1.58% |
| 2025-02-12 | 20.82 | 21.18 | 20.59 | 20.91 | 20.91 | qfq | 13,879,115 | 289,021,575 | -1.46% |
| 2025-02-11 | 21.91 | 22.68 | 21.22 | 21.22 | 21.22 | qfq | 27,222,350 | 597,749,544 | -1.07% |
| 2025-02-10 | 21.45 | 21.45 | 20.60 | 21.45 | 21.45 | qfq | 14,002,919 | 296,540,691 | 10.00% |
| 2025-02-07 | 19.20 | 19.78 | 19.11 | 19.50 | 19.50 | qfq | 9,911,991 | 193,338,157 | 2.74% |
| 2025-02-06 | 18.19 | 19.10 | 18.13 | 18.98 | 18.98 | qfq | 7,392,300 | 139,077,547 | 4.11% |
| 2025-02-05 | 18.05 | 18.34 | 17.87 | 18.23 | 18.23 | qfq | 3,776,401 | 68,630,943 | 2.07% |
| 2025-01-27 | 18.18 | 18.39 | 17.85 | 17.86 | 17.86 | qfq | 3,723,700 | 67,297,372 | -1.43% |
| 2025-01-24 | 17.81 | 18.34 | 17.60 | 18.12 | 18.12 | qfq | 5,182,401 | 92,960,518 | 1.34% |
| 2025-01-23 | 17.95 | 18.36 | 17.88 | 17.88 | 17.88 | qfq | 5,798,700 | 105,350,736 | 0.45% |
| 2025-01-22 | 18.22 | 18.31 | 17.80 | 17.80 | 17.80 | qfq | 3,700,800 | 66,482,301 | -2.31% |
| 2025-01-21 | 18.45 | 18.65 | 18.13 | 18.22 | 18.22 | qfq | 3,898,399 | 71,273,619 | -1.19% |
| 2025-01-20 | 18.70 | 18.79 | 17.98 | 18.44 | 18.44 | qfq | 7,409,500 | 136,189,675 | -2.59% |
| 2025-01-17 | 18.87 | 19.10 | 18.74 | 18.93 | 18.93 | qfq | 3,578,225 | 67,705,505 | -0.37% |
| 2025-01-16 | 19.03 | 19.36 | 18.77 | 19.00 | 19.00 | qfq | 5,192,400 | 99,039,519 | 0.05% |
| 2025-01-15 | 19.22 | 19.33 | 18.91 | 18.99 | 18.99 | qfq | 3,739,425 | 71,220,834 | -1.15% |
| 2025-01-14 | 18.30 | 19.24 | 18.20 | 19.21 | 19.21 | qfq | 6,446,900 | 121,373,102 | 5.49% |
| 2025-01-13 | 17.82 | 18.27 | 17.50 | 18.21 | 18.21 | qfq | 4,065,425 | 73,112,136 | 0.05% |
| 2025-01-10 | 18.85 | 18.99 | 18.17 | 18.20 | 18.20 | qfq | 4,494,300 | 83,580,902 | -3.50% |
| 2025-01-09 | 18.45 | 19.06 | 18.30 | 18.86 | 18.86 | qfq | 6,139,300 | 115,678,857 | 1.84% |
| 2025-01-08 | 18.48 | 18.74 | 17.70 | 18.52 | 18.52 | qfq | 6,337,200 | 115,900,611 | -0.54% |
| 2025-01-07 | 18.03 | 18.64 | 18.01 | 18.62 | 18.62 | qfq | 5,657,301 | 103,606,150 | 2.76% |
| 2025-01-06 | 18.90 | 18.97 | 17.94 | 18.12 | 18.12 | qfq | 9,193,540 | 168,598,297 | -5.87% |
| 2025-01-03 | 19.64 | 20.52 | 18.90 | 19.25 | 19.25 | qfq | 11,150,801 | 217,973,173 | -0.36% |
| 2025-01-02 | 20.88 | 20.88 | 19.13 | 19.32 | 19.32 | qfq | 8,536,600 | 169,424,562 | -6.12% |
| 2024-12-31 | 21.48 | 21.68 | 20.52 | 20.58 | 20.58 | qfq | 7,316,130 | 153,426,898 | -3.79% |
| 2024-12-30 | 21.66 | 22.18 | 20.86 | 21.39 | 21.39 | qfq | 7,020,866 | 151,081,050 | -1.79% |
| 2024-12-27 | 21.86 | 22.50 | 21.61 | 21.78 | 21.78 | qfq | 9,518,858 | 210,174,113 | -0.37% |
| 2024-12-26 | 21.39 | 22.13 | 21.35 | 21.86 | 21.86 | qfq | 8,903,647 | 194,215,944 | 1.91% |
| 2024-12-25 | 21.74 | 22.67 | 21.40 | 21.45 | 21.45 | qfq | 11,422,500 | 250,516,845 | -2.05% |
| 2024-12-24 | 22.60 | 22.79 | 21.02 | 21.90 | 21.90 | qfq | 11,596,300 | 250,863,883 | -2.19% |
| 2024-12-23 | 23.38 | 23.75 | 22.33 | 22.39 | 22.39 | qfq | 12,854,572 | 293,646,639 | -4.19% |
| 2024-12-20 | 23.13 | 24.15 | 22.81 | 23.37 | 23.37 | qfq | 20,370,372 | 479,773,594 | -0.26% |
| 2024-12-19 | 22.64 | 23.58 | 22.28 | 23.43 | 23.43 | qfq | 23,870,617 | 551,300,657 | 3.13% |
| 2024-12-18 | 21.04 | 22.72 | 20.73 | 22.72 | 22.72 | qfq | 10,020,914 | 219,082,900 | 10.02% |
| 2024-12-17 | 21.90 | 22.00 | 20.59 | 20.65 | 20.65 | qfq | 7,422,900 | 157,240,139 | -5.79% |
| 2024-12-16 | 22.53 | 22.66 | 21.79 | 21.92 | 21.92 | qfq | 6,344,800 | 140,047,757 | -2.71% |
| 2024-12-13 | 23.00 | 23.06 | 22.35 | 22.53 | 22.53 | qfq | 7,703,091 | 174,593,798 | -2.47% |
| 2024-12-12 | 22.89 | 23.14 | 22.68 | 23.10 | 23.10 | qfq | 8,421,450 | 193,141,673 | 0.43% |
| 2024-12-11 | 22.33 | 23.00 | 22.01 | 23.00 | 23.00 | qfq | 11,687,841 | 266,757,312 | 2.95% |
| 2024-12-10 | 23.00 | 23.00 | 22.26 | 22.34 | 22.34 | qfq | 9,344,000 | 211,089,268 | 0.00% |
| 2024-12-09 | 22.45 | 22.89 | 22.00 | 22.34 | 22.34 | qfq | 11,210,251 | 250,962,764 | -1.11% |
| 2024-12-06 | 23.88 | 23.88 | 22.51 | 22.59 | 22.59 | qfq | 22,912,037 | 529,166,148 | -1.31% |
| 2024-12-05 | 20.82 | 22.89 | 20.77 | 22.89 | 22.89 | qfq | 13,658,127 | 302,918,840 | 10.00% |
| 2024-12-04 | 21.32 | 21.45 | 20.71 | 20.81 | 20.81 | qfq | 5,728,300 | 120,694,255 | -2.30% |
| 2024-12-03 | 21.28 | 21.57 | 21.01 | 21.30 | 21.30 | qfq | 6,035,500 | 128,538,379 | 0.14% |
| 2024-12-02 | 20.64 | 21.30 | 20.64 | 21.27 | 21.27 | qfq | 6,344,740 | 133,912,290 | 2.31% |
| 2024-11-29 | 20.38 | 21.00 | 20.22 | 20.79 | 20.79 | qfq | 5,918,039 | 122,288,934 | 0.87% |
| 2024-11-28 | 20.80 | 21.02 | 20.51 | 20.61 | 20.61 | qfq | 6,441,700 | 133,877,920 | -0.67% |
| 2024-11-27 | 20.10 | 20.76 | 19.43 | 20.75 | 20.75 | qfq | 7,831,908 | 157,094,493 | 2.37% |
| 2024-11-26 | 20.35 | 20.68 | 20.23 | 20.27 | 20.27 | qfq | 4,675,386 | 95,560,501 | -0.44% |
| 2024-11-25 | 20.60 | 20.73 | 19.88 | 20.36 | 20.36 | qfq | 7,173,586 | 144,693,319 | -1.17% |
| 2024-11-22 | 21.48 | 21.65 | 20.58 | 20.60 | 20.60 | qfq | 6,768,908 | 143,260,938 | -4.32% |
| 2024-11-21 | 21.49 | 21.89 | 21.22 | 21.53 | 21.53 | qfq | 7,009,400 | 151,350,738 | 0.09% |
| 2024-11-20 | 21.19 | 21.55 | 21.00 | 21.51 | 21.51 | qfq | 7,489,550 | 159,836,480 | 0.99% |
| 2024-11-19 | 20.55 | 21.37 | 20.51 | 21.30 | 21.30 | qfq | 8,263,987 | 173,087,980 | 3.90% |
| 2024-11-18 | 21.46 | 21.88 | 20.34 | 20.50 | 20.50 | qfq | 9,896,201 | 206,381,112 | -5.00% |
| 2024-11-15 | 23.05 | 23.28 | 21.58 | 21.58 | 21.58 | qfq | 12,373,792 | 276,871,096 | -6.78% |
| 2024-11-14 | 23.89 | 24.30 | 23.13 | 23.15 | 23.15 | qfq | 7,625,267 | 180,447,598 | -3.38% |
| 2024-11-13 | 24.50 | 24.75 | 23.49 | 23.96 | 23.96 | qfq | 10,807,069 | 259,338,305 | -3.19% |
| 2024-11-12 | 24.58 | 25.13 | 24.24 | 24.75 | 24.75 | qfq | 16,779,669 | 413,455,963 | 0.69% |
| 2024-11-11 | 23.94 | 24.90 | 23.49 | 24.58 | 24.58 | qfq | 18,360,487 | 448,354,936 | 2.42% |
| 2024-11-08 | 23.15 | 24.65 | 23.09 | 24.00 | 24.00 | qfq | 23,651,171 | 565,146,183 | 4.26% |
| 2024-11-07 | 23.00 | 23.02 | 22.48 | 23.02 | 23.02 | qfq | 11,893,602 | 270,319,695 | -0.43% |
| 2024-11-06 | 23.87 | 24.13 | 22.96 | 23.12 | 23.12 | qfq | 14,410,095 | 337,840,155 | -2.45% |
| 2024-11-05 | 23.00 | 24.30 | 22.98 | 23.70 | 23.70 | qfq | 14,712,460 | 349,074,961 | 2.95% |
| 2024-11-04 | 22.50 | 23.44 | 22.30 | 23.02 | 23.02 | qfq | 14,552,931 | 334,524,094 | -3.20% |
| 2024-11-01 | 25.90 | 26.23 | 23.78 | 23.78 | 23.78 | qfq | 20,259,449 | 497,866,085 | -9.99% |
| 2024-10-31 | 26.00 | 26.98 | 25.48 | 26.42 | 26.42 | qfq | 22,142,655 | 578,505,933 | -0.79% |
| 2024-10-30 | 25.40 | 27.50 | 25.21 | 26.63 | 26.63 | qfq | 27,330,398 | 727,786,704 | 3.18% |
| 2024-10-29 | 24.90 | 26.61 | 24.18 | 25.81 | 25.81 | qfq | 30,196,924 | 763,902,445 | 4.75% |
| 2024-10-28 | 25.01 | 25.38 | 24.00 | 24.64 | 24.64 | qfq | 23,899,200 | 591,868,796 | 0.94% |
| 2024-10-25 | 24.75 | 25.89 | 23.42 | 24.41 | 24.41 | qfq | 32,295,546 | 796,452,309 | 0.58% |
| 2024-10-24 | 26.00 | 26.14 | 24.15 | 24.27 | 24.27 | qfq | 31,044,786 | 776,550,065 | -3.69% |
| 2024-10-23 | 22.75 | 25.20 | 22.60 | 25.20 | 25.20 | qfq | 20,005,644 | 488,480,269 | 10.00% |
| 2024-10-22 | 24.35 | 24.65 | 22.75 | 22.91 | 22.91 | qfq | 25,206,713 | 590,179,282 | -3.70% |
| 2024-10-21 | 22.28 | 24.26 | 22.28 | 23.79 | 23.79 | qfq | 28,749,748 | 673,309,058 | 7.11% |
| 2024-10-18 | 22.09 | 22.80 | 21.70 | 22.21 | 22.21 | qfq | 24,804,188 | 554,323,633 | 1.09% |
| 2024-10-17 | 21.69 | 22.59 | 21.68 | 21.97 | 21.97 | qfq | 18,800,560 | 416,239,908 | 1.67% |
| 2024-10-16 | 22.18 | 22.51 | 21.60 | 21.61 | 21.61 | qfq | 18,747,505 | 411,969,851 | -5.34% |
| 2024-10-15 | 21.86 | 23.45 | 21.51 | 22.83 | 22.83 | qfq | 28,017,749 | 635,524,147 | 4.01% |
| 2024-10-14 | 21.99 | 21.99 | 20.46 | 21.95 | 21.95 | qfq | 22,054,472 | 471,344,875 | 1.11% |
| 2024-10-11 | 22.10 | 23.79 | 21.50 | 21.71 | 21.71 | qfq | 30,500,745 | 692,937,340 | -5.61% |
| 2024-10-10 | 22.02 | 24.12 | 20.00 | 23.00 | 23.00 | qfq | 33,819,016 | 743,752,899 | 4.45% |
| 2024-10-09 | 21.13 | 23.20 | 20.14 | 22.02 | 22.02 | qfq | 37,576,115 | 830,983,314 | 4.21% |
| 2024-10-08 | 21.13 | 21.13 | 19.51 | 21.13 | 21.13 | qfq | 33,869,215 | 702,269,727 | 9.99% |
| 2024-09-30 | 18.10 | 19.24 | 17.57 | 19.21 | 19.21 | qfq | 32,471,309 | 599,284,913 | 8.96% |
| 2024-09-27 | 17.06 | 18.00 | 16.85 | 17.63 | 17.63 | qfq | 26,948,707 | 467,359,753 | 2.98% |
| 2024-09-26 | 16.58 | 17.12 | 16.37 | 17.12 | 17.12 | qfq | 23,688,072 | 398,941,882 | 2.76% |
| 2024-09-25 | 16.17 | 16.66 | 16.02 | 16.66 | 16.66 | qfq | 23,322,689 | 381,642,184 | 3.48% |
| 2024-09-24 | 15.99 | 16.18 | 15.46 | 16.10 | 16.10 | qfq | 20,133,467 | 320,429,575 | 0.75% |
| 2024-09-23 | 16.24 | 16.33 | 15.76 | 15.98 | 15.98 | qfq | 16,564,180 | 265,359,731 | -1.48% |
| 2024-09-20 | 15.56 | 16.35 | 15.55 | 16.22 | 16.22 | qfq | 20,462,347 | 327,041,673 | 3.97% |
| 2024-09-19 | 15.28 | 15.68 | 15.07 | 15.60 | 15.60 | qfq | 13,707,271 | 211,938,094 | 2.30% |
| 2024-09-18 | 15.32 | 15.55 | 14.93 | 15.25 | 15.25 | qfq | 11,838,948 | 180,364,907 | -0.78% |
| 2024-09-13 | 15.60 | 15.95 | 15.35 | 15.37 | 15.37 | qfq | 14,977,000 | 233,544,416 | -1.79% |
| 2024-09-12 | 16.24 | 16.38 | 15.61 | 15.65 | 15.65 | qfq | 20,510,602 | 326,374,537 | -4.05% |
| 2024-09-11 | 16.61 | 16.82 | 16.16 | 16.31 | 16.31 | qfq | 24,013,483 | 393,126,288 | -5.34% |
| 2024-09-10 | 17.79 | 18.28 | 16.89 | 17.23 | 17.23 | qfq | 32,912,831 | 575,561,738 | -6.71% |
| 2024-09-09 | 17.84 | 19.09 | 16.74 | 18.47 | 18.47 | qfq | 42,718,361 | 761,091,348 | 3.01% |
| 2024-09-06 | 18.07 | 19.20 | 17.52 | 17.93 | 17.93 | qfq | 51,754,665 | 954,673,968 | 0.56% |
| 2024-09-05 | 15.90 | 17.83 | 15.51 | 17.83 | 17.83 | qfq | 37,381,663 | 625,953,671 | 9.99% |
| 2024-09-04 | 16.10 | 16.66 | 15.46 | 16.21 | 16.21 | qfq | 31,828,601 | 511,371,705 | -5.04% |
| 2024-09-03 | 16.18 | 17.38 | 15.98 | 17.07 | 17.07 | qfq | 43,917,384 | 740,725,836 | 8.04% |
| 2024-09-02 | 15.07 | 16.51 | 14.95 | 15.80 | 15.80 | qfq | 22,133,885 | 348,505,799 | 4.43% |
| 2024-08-30 | 14.64 | 15.32 | 14.64 | 15.13 | 15.13 | qfq | 8,578,724 | 129,461,806 | 2.79% |
| 2024-08-29 | 14.26 | 14.83 | 14.20 | 14.72 | 14.72 | qfq | 6,291,596 | 92,211,934 | 2.58% |
| 2024-08-28 | 14.09 | 14.48 | 14.03 | 14.35 | 14.35 | qfq | 5,264,670 | 75,314,252 | 0.91% |
| 2024-08-27 | 14.81 | 14.85 | 14.17 | 14.22 | 14.22 | qfq | 9,044,850 | 130,645,876 | -4.44% |
| 2024-08-26 | 14.58 | 15.09 | 14.45 | 14.88 | 14.88 | qfq | 8,604,398 | 127,334,927 | 0.47% |
| 2024-08-23 | 15.40 | 15.40 | 14.40 | 14.81 | 14.81 | qfq | 14,268,122 | 212,464,311 | -4.45% |
| 2024-08-22 | 15.16 | 15.54 | 15.03 | 15.50 | 15.50 | qfq | 12,454,588 | 191,663,366 | 1.64% |
| 2024-08-21 | 15.14 | 15.49 | 15.08 | 15.25 | 15.25 | qfq | 11,078,720 | 169,582,622 | -1.29% |
| 2024-08-20 | 15.41 | 16.00 | 15.15 | 15.45 | 15.45 | qfq | 15,887,185 | 246,202,278 | -1.59% |
| 2024-08-19 | 15.88 | 16.08 | 15.03 | 15.70 | 15.70 | qfq | 22,987,219 | 354,136,639 | -3.86% |
| 2024-08-16 | 15.21 | 16.56 | 15.21 | 16.33 | 16.33 | qfq | 27,708,815 | 442,387,554 | 4.68% |
| 2024-08-15 | 14.81 | 16.00 | 14.71 | 15.60 | 15.60 | qfq | 21,366,202 | 330,751,609 | 6.05% |
| 2024-08-14 | 14.40 | 14.85 | 14.30 | 14.71 | 14.71 | qfq | 4,995,302 | 72,929,085 | 2.15% |
| 2024-08-13 | 14.10 | 14.52 | 14.00 | 14.40 | 14.40 | qfq | 3,858,203 | 55,204,315 | 2.27% |
| 2024-08-12 | 14.30 | 14.31 | 14.00 | 14.08 | 14.08 | qfq | 2,878,100 | 40,605,194 | -1.54% |
| 2024-08-09 | 14.28 | 14.54 | 14.16 | 14.30 | 14.30 | qfq | 2,763,300 | 39,515,845 | 0.14% |
| 2024-08-08 | 14.48 | 14.55 | 14.18 | 14.28 | 14.28 | qfq | 3,258,000 | 46,632,022 | -2.12% |
| 2024-08-07 | 14.43 | 14.77 | 14.38 | 14.59 | 14.59 | qfq | 3,651,900 | 53,285,559 | 1.11% |
| 2024-08-06 | 14.36 | 14.50 | 14.18 | 14.43 | 14.43 | qfq | 3,950,941 | 56,735,056 | 1.83% |
| 2024-08-05 | 14.66 | 14.90 | 14.15 | 14.17 | 14.17 | qfq | 5,273,400 | 76,400,232 | -4.64% |
| 2024-08-02 | 14.90 | 15.31 | 14.82 | 14.86 | 14.86 | qfq | 4,875,600 | 73,390,915 | -1.20% |
| 2024-08-01 | 15.05 | 15.36 | 15.00 | 15.04 | 15.04 | qfq | 5,489,201 | 83,229,255 | 0.07% |
| 2024-07-31 | 14.69 | 15.03 | 14.62 | 15.03 | 15.03 | qfq | 5,711,401 | 85,185,717 | 2.24% |
| 2024-07-30 | 14.58 | 14.73 | 14.44 | 14.70 | 14.70 | qfq | 3,813,902 | 55,784,125 | 0.82% |
| 2024-07-29 | 14.46 | 14.73 | 14.40 | 14.58 | 14.58 | qfq | 4,343,000 | 63,327,275 | 0.83% |
| 2024-07-26 | 14.01 | 14.66 | 14.01 | 14.46 | 14.46 | qfq | 4,924,600 | 70,961,443 | 3.80% |
| 2024-07-25 | 13.92 | 14.12 | 13.70 | 13.93 | 13.93 | qfq | 3,575,510 | 49,725,311 | -0.92% |
| 2024-07-24 | 14.20 | 14.52 | 14.03 | 14.06 | 14.06 | qfq | 3,725,341 | 53,126,358 | -1.33% |
| 2024-07-23 | 14.73 | 14.90 | 14.21 | 14.25 | 14.25 | qfq | 4,696,741 | 68,260,321 | -3.26% |
| 2024-07-22 | 14.58 | 14.89 | 14.50 | 14.73 | 14.73 | qfq | 6,217,100 | 91,339,077 | 0.34% |
| 2024-07-19 | 14.15 | 15.05 | 14.10 | 14.68 | 14.68 | qfq | 8,530,600 | 125,461,333 | 3.09% |
| 2024-07-18 | 14.12 | 14.39 | 13.93 | 14.24 | 14.24 | qfq | 4,222,695 | 59,705,605 | -1.25% |
| 2024-07-17 | 14.54 | 14.92 | 14.42 | 14.42 | 14.42 | qfq | 6,456,362 | 94,744,863 | -0.96% |
| 2024-07-16 | 14.02 | 14.60 | 14.01 | 14.56 | 14.56 | qfq | 4,878,272 | 70,217,221 | 2.97% |
| 2024-07-15 | 14.20 | 14.33 | 14.12 | 14.14 | 14.14 | qfq | 2,871,900 | 40,800,533 | -0.56% |
| 2024-07-12 | 14.26 | 14.42 | 14.15 | 14.22 | 14.22 | qfq | 4,186,300 | 59,751,768 | -1.18% |
| 2024-07-11 | 14.20 | 14.53 | 14.07 | 14.39 | 14.39 | qfq | 6,231,172 | 89,115,134 | 2.93% |
| 2024-07-10 | 13.65 | 14.25 | 13.58 | 13.98 | 13.98 | qfq | 7,564,500 | 106,254,056 | 1.45% |
| 2024-07-09 | 13.33 | 13.86 | 12.93 | 13.78 | 13.78 | qfq | 8,580,044 | 115,495,387 | 8.33% |
| 2024-07-08 | 13.09 | 13.09 | 12.71 | 12.72 | 12.72 | qfq | 2,223,000 | 28,568,160 | -2.97% |
| 2024-07-05 | 13.10 | 13.16 | 12.85 | 13.11 | 13.11 | qfq | 2,352,018 | 30,581,497 | 0.23% |
| 2024-07-04 | 13.42 | 13.61 | 13.04 | 13.08 | 13.08 | qfq | 3,033,999 | 40,117,520 | -3.25% |
| 2024-07-03 | 13.73 | 13.82 | 13.38 | 13.52 | 13.52 | qfq | 3,186,124 | 43,171,564 | -1.67% |
| 2024-07-02 | 13.85 | 14.08 | 13.71 | 13.75 | 13.75 | qfq | 2,525,900 | 35,036,764 | -1.08% |
| 2024-07-01 | 13.87 | 14.00 | 13.60 | 13.90 | 13.90 | qfq | 3,441,402 | 47,413,388 | -0.29% |
| 2024-06-28 | 13.69 | 14.14 | 13.59 | 13.94 | 13.94 | qfq | 4,490,903 | 62,776,460 | 2.27% |
| 2024-06-27 | 13.80 | 13.95 | 13.60 | 13.63 | 13.63 | qfq | 2,692,200 | 37,222,403 | -1.30% |
| 2024-06-26 | 13.34 | 13.83 | 13.10 | 13.81 | 13.81 | qfq | 3,044,100 | 41,114,707 | 3.60% |
| 2024-06-25 | 13.42 | 13.61 | 13.15 | 13.33 | 13.33 | qfq | 3,239,695 | 43,396,533 | -0.74% |
| 2024-06-24 | 14.26 | 14.26 | 13.41 | 13.43 | 13.43 | qfq | 4,065,000 | 55,503,207 | -4.62% |
| 2024-06-21 | 14.19 | 14.21 | 13.82 | 14.08 | 14.08 | qfq | 2,859,724 | 40,152,671 | -0.91% |
| 2024-06-20 | 14.60 | 14.77 | 14.18 | 14.21 | 14.21 | qfq | 3,144,614 | 45,395,211 | -3.46% |
| 2024-06-19 | 14.70 | 14.88 | 14.60 | 14.72 | 14.72 | qfq | 2,449,900 | 36,058,988 | -0.14% |
| 2024-06-18 | 14.58 | 14.77 | 14.45 | 14.74 | 14.74 | qfq | 3,827,976 | 56,059,180 | 2.15% |
| 2024-06-17 | 14.31 | 14.68 | 14.26 | 14.43 | 14.43 | qfq | 3,702,700 | 53,748,813 | 0.00% |
| 2024-06-14 | 14.41 | 14.48 | 14.31 | 14.43 | 14.43 | qfq | 2,943,900 | 42,356,242 | -0.14% |
| 2024-06-13 | 14.60 | 14.75 | 14.41 | 14.45 | 14.45 | qfq | 2,963,800 | 43,203,427 | -1.30% |
| 2024-06-12 | 14.40 | 14.80 | 14.35 | 14.64 | 14.64 | qfq | 3,947,600 | 57,715,170 | 2.09% |
| 2024-06-11 | 14.07 | 14.44 | 13.82 | 14.34 | 14.34 | qfq | 3,600,000 | 50,803,056 | 1.41% |
| 2024-06-07 | 13.98 | 14.18 | 13.83 | 14.14 | 14.14 | qfq | 4,296,500 | 60,178,169 | 2.61% |
| 2024-06-06 | 14.38 | 14.58 | 13.64 | 13.78 | 13.78 | qfq | 6,191,547 | 86,480,251 | -4.17% |
| 2024-06-05 | 14.55 | 14.63 | 14.32 | 14.38 | 14.38 | qfq | 3,556,300 | 51,502,384 | -1.24% |
| 2024-06-04 | 14.71 | 15.25 | 14.40 | 14.56 | 14.56 | qfq | 5,286,500 | 77,148,702 | -2.15% |
| 2024-06-03 | 15.20 | 15.33 | 14.74 | 14.88 | 14.88 | qfq | 4,552,301 | 68,267,575 | -1.78% |
| 2024-05-31 | 14.76 | 15.25 | 14.76 | 15.15 | 15.15 | qfq | 4,560,800 | 68,889,917 | 2.92% |
| 2024-05-30 | 14.40 | 14.85 | 14.33 | 14.72 | 14.72 | qfq | 3,797,800 | 55,814,580 | 0.96% |
| 2024-05-29 | 14.60 | 14.82 | 14.49 | 14.58 | 14.58 | qfq | 3,456,900 | 50,563,534 | -0.27% |
| 2024-05-28 | 14.82 | 14.97 | 14.59 | 14.62 | 14.62 | qfq | 3,806,600 | 56,270,064 | -1.35% |
| 2024-05-27 | 14.65 | 14.82 | 14.25 | 14.82 | 14.82 | qfq | 5,819,700 | 84,355,376 | -0.34% |
| 2024-05-24 | 15.47 | 15.47 | 14.79 | 14.87 | 14.87 | qfq | 7,038,640 | 105,635,626 | -3.63% |
| 2024-05-23 | 15.70 | 15.70 | 15.33 | 15.43 | 15.43 | qfq | 4,808,319 | 74,419,775 | -1.91% |
| 2024-05-22 | 15.65 | 15.86 | 15.41 | 15.73 | 15.73 | qfq | 5,631,554 | 87,998,164 | 1.22% |
| 2024-05-21 | 15.53 | 15.83 | 15.38 | 15.54 | 15.54 | qfq | 6,814,600 | 106,309,897 | 0.06% |
| 2024-05-20 | 15.10 | 15.63 | 15.05 | 15.53 | 15.53 | qfq | 4,667,434 | 72,013,716 | -0.45% |
| 2024-05-17 | 15.24 | 15.60 | 15.12 | 15.60 | 15.60 | qfq | 4,787,227 | 73,752,498 | 2.63% |
| 2024-05-16 | 14.99 | 15.35 | 14.99 | 15.20 | 15.20 | qfq | 3,435,719 | 52,306,911 | 1.40% |
| 2024-05-15 | 15.15 | 15.35 | 14.93 | 14.99 | 14.99 | qfq | 3,482,634 | 52,753,894 | -0.93% |
| 2024-05-14 | 15.11 | 15.59 | 15.09 | 15.13 | 15.13 | qfq | 3,811,500 | 58,076,410 | 0.33% |
| 2024-05-13 | 15.48 | 15.49 | 15.02 | 15.08 | 15.08 | qfq | 4,929,679 | 75,044,552 | -3.52% |
| 2024-05-10 | 15.85 | 15.94 | 15.58 | 15.63 | 15.63 | qfq | 4,633,800 | 72,847,794 | -1.64% |
| 2024-05-09 | 15.52 | 15.97 | 15.48 | 15.89 | 15.89 | qfq | 4,947,606 | 78,310,705 | 2.38% |
| 2024-05-08 | 16.02 | 16.04 | 15.48 | 15.52 | 15.52 | qfq | 5,622,915 | 88,303,521 | -3.42% |
| 2024-05-07 | 15.74 | 16.14 | 15.64 | 16.07 | 16.07 | qfq | 5,896,697 | 94,095,335 | 2.29% |
| 2024-05-06 | 15.69 | 15.95 | 15.62 | 15.71 | 15.71 | qfq | 5,176,300 | 81,644,391 | 1.35% |
| 2024-04-30 | 15.65 | 15.90 | 15.26 | 15.50 | 15.50 | qfq | 6,249,308 | 97,248,545 | -1.21% |
| 2024-04-29 | 15.27 | 15.75 | 15.23 | 15.69 | 15.69 | qfq | 6,958,091 | 108,303,075 | 3.09% |
| 2024-04-26 | 14.70 | 15.38 | 14.69 | 15.22 | 15.22 | qfq | 9,888,769 | 149,020,378 | 4.82% |
| 2024-04-25 | 14.67 | 14.88 | 14.42 | 14.52 | 14.52 | qfq | 5,398,408 | 79,132,753 | -1.02% |
| 2024-04-24 | 14.34 | 14.67 | 14.33 | 14.67 | 14.67 | qfq | 6,098,808 | 88,801,405 | 2.09% |
| 2024-04-23 | 14.50 | 14.69 | 14.36 | 14.37 | 14.37 | qfq | 5,796,967 | 84,238,141 | -1.03% |
| 2024-04-22 | 14.38 | 14.85 | 13.98 | 14.52 | 14.52 | qfq | 8,214,825 | 118,813,183 | 0.35% |
| 2024-04-19 | 14.40 | 14.79 | 14.39 | 14.47 | 14.47 | qfq | 11,149,813 | 162,117,418 | -2.76% |
| 2024-04-18 | 14.35 | 15.74 | 14.22 | 14.88 | 14.88 | qfq | 18,963,101 | 287,543,772 | 3.98% |
| 2024-04-17 | 13.47 | 14.36 | 13.45 | 14.31 | 14.31 | qfq | 11,130,855 | 156,787,539 | 6.16% |
| 2024-04-16 | 14.70 | 14.88 | 13.48 | 13.48 | 13.48 | qfq | 12,781,702 | 176,960,852 | -10.01% |
| 2024-04-15 | 15.65 | 15.78 | 14.48 | 14.98 | 14.98 | qfq | 8,035,578 | 121,177,770 | -4.22% |
| 2024-04-12 | 15.77 | 16.04 | 15.64 | 15.64 | 15.64 | qfq | 4,284,578 | 67,738,203 | -0.76% |
| 2024-04-11 | 16.04 | 16.38 | 15.70 | 15.76 | 15.76 | qfq | 7,282,492 | 116,657,972 | -1.93% |
| 2024-04-10 | 16.69 | 16.86 | 15.93 | 16.07 | 16.07 | qfq | 6,684,259 | 108,468,218 | -4.74% |
| 2024-04-09 | 16.73 | 16.98 | 16.46 | 16.87 | 16.87 | qfq | 5,570,100 | 93,071,223 | 0.30% |
| 2024-04-08 | 17.20 | 17.30 | 16.72 | 16.82 | 16.82 | qfq | 9,323,549 | 157,857,216 | -3.72% |
| 2024-04-03 | 17.71 | 18.18 | 17.29 | 17.47 | 17.47 | qfq | 10,239,901 | 181,812,543 | -1.02% |
| 2024-04-02 | 18.10 | 18.18 | 17.50 | 17.65 | 17.65 | qfq | 8,943,685 | 159,093,414 | -3.23% |
| 2024-04-01 | 18.40 | 18.78 | 17.90 | 18.24 | 18.24 | qfq | 13,565,358 | 246,732,309 | -0.98% |
| 2024-03-29 | 17.48 | 18.44 | 17.01 | 18.42 | 18.42 | qfq | 15,953,997 | 282,464,050 | 5.56% |
| 2024-03-28 | 16.74 | 18.18 | 16.65 | 17.45 | 17.45 | qfq | 15,964,014 | 278,923,115 | 5.57% |
| 2024-03-27 | 17.38 | 17.55 | 16.53 | 16.53 | 16.53 | qfq | 8,616,326 | 145,278,615 | -4.89% |
| 2024-03-26 | 17.70 | 18.00 | 16.95 | 17.38 | 17.38 | qfq | 13,353,474 | 232,082,525 | -3.07% |
| 2024-03-25 | 18.93 | 19.23 | 17.89 | 17.93 | 17.93 | qfq | 13,743,628 | 254,256,605 | -4.63% |
| 2024-03-22 | 19.51 | 19.83 | 18.70 | 18.80 | 18.80 | qfq | 20,686,513 | 396,663,618 | -3.04% |
| 2024-03-21 | 18.66 | 19.60 | 18.39 | 19.39 | 19.39 | qfq | 26,612,762 | 510,981,327 | 2.97% |
| 2024-03-20 | 18.40 | 19.18 | 18.18 | 18.83 | 18.83 | qfq | 24,364,418 | 453,108,831 | 0.27% |
| 2024-03-19 | 20.26 | 20.86 | 18.51 | 18.78 | 18.78 | qfq | 42,073,325 | 818,329,671 | -3.59% |
| 2024-03-18 | 18.20 | 19.48 | 18.02 | 19.48 | 19.48 | qfq | 19,245,190 | 368,838,564 | 9.99% |
| 2024-03-15 | 16.80 | 17.71 | 16.75 | 17.71 | 17.71 | qfq | 16,991,469 | 298,346,461 | 10.00% |
| 2024-03-14 | 16.22 | 16.47 | 15.82 | 16.10 | 16.10 | qfq | 9,260,800 | 148,563,333 | -0.80% |
| 2024-03-13 | 15.96 | 16.50 | 15.90 | 16.23 | 16.23 | qfq | 11,453,762 | 186,402,750 | 1.31% |
| 2024-03-12 | 15.60 | 16.18 | 15.42 | 16.02 | 16.02 | qfq | 12,236,800 | 194,680,523 | 3.56% |
| 2024-03-11 | 14.92 | 15.50 | 14.85 | 15.47 | 15.47 | qfq | 8,931,756 | 136,870,768 | 3.69% |
| 2024-03-08 | 14.70 | 14.94 | 14.61 | 14.92 | 14.92 | qfq | 5,012,217 | 74,372,515 | 1.36% |
| 2024-03-07 | 15.27 | 15.27 | 14.70 | 14.72 | 14.72 | qfq | 6,769,436 | 101,241,666 | -2.84% |
| 2024-03-06 | 15.00 | 15.35 | 14.84 | 15.15 | 15.15 | qfq | 7,446,982 | 112,272,431 | -0.13% |
| 2024-03-05 | 14.96 | 15.87 | 14.81 | 15.17 | 15.17 | qfq | 11,467,283 | 174,877,158 | 1.40% |
| 2024-03-04 | 15.05 | 15.18 | 14.61 | 14.96 | 14.96 | qfq | 7,142,952 | 106,662,441 | -0.53% |
| 2024-03-01 | 14.60 | 15.17 | 14.60 | 15.04 | 15.04 | qfq | 9,659,774 | 144,479,762 | 3.01% |
| 2024-02-29 | 13.51 | 14.63 | 13.50 | 14.60 | 14.60 | qfq | 9,057,065 | 128,827,246 | 5.19% |
| 2024-02-28 | 15.20 | 15.45 | 13.76 | 13.88 | 13.88 | qfq | 14,362,625 | 212,010,672 | -8.20% |
| 2024-02-27 | 14.38 | 15.15 | 14.21 | 15.12 | 15.12 | qfq | 10,296,757 | 151,826,222 | 4.56% |
| 2024-02-26 | 14.47 | 14.82 | 14.11 | 14.46 | 14.46 | qfq | 12,461,549 | 180,100,262 | -0.41% |
| 2024-02-23 | 14.10 | 14.55 | 13.81 | 14.52 | 14.52 | qfq | 11,519,786 | 164,053,253 | 3.86% |
| 2024-02-22 | 13.50 | 14.00 | 13.32 | 13.98 | 13.98 | qfq | 9,899,828 | 136,423,603 | 3.79% |
| 2024-02-21 | 12.91 | 14.16 | 12.82 | 13.47 | 13.47 | qfq | 12,568,949 | 170,805,097 | 2.90% |
| 2024-02-20 | 13.00 | 13.22 | 12.73 | 13.09 | 13.09 | qfq | 8,987,329 | 116,713,550 | 0.08% |
| 2024-02-19 | 12.59 | 13.10 | 12.25 | 13.08 | 13.08 | qfq | 11,777,661 | 150,567,153 | 5.23% |
| 2024-02-08 | 11.45 | 12.53 | 10.97 | 12.43 | 12.43 | qfq | 13,568,719 | 160,073,133 | 8.94% |
| 2024-02-07 | 11.80 | 12.30 | 11.17 | 11.41 | 11.41 | qfq | 12,805,826 | 150,496,248 | -3.31% |
| 2024-02-06 | 11.56 | 12.39 | 10.90 | 11.80 | 11.80 | qfq | 12,852,221 | 148,440,658 | -2.56% |
| 2024-02-05 | 13.30 | 13.31 | 12.11 | 12.11 | 12.11 | qfq | 9,226,600 | 113,406,659 | -10.03% |
| 2024-02-02 | 13.84 | 14.63 | 12.86 | 13.46 | 13.46 | qfq | 13,790,578 | 191,985,318 | -5.81% |
| 2024-02-01 | 15.30 | 15.31 | 14.29 | 14.29 | 14.29 | qfq | 15,729,696 | 228,399,730 | -10.01% |
| 2024-01-31 | 15.50 | 16.50 | 15.30 | 15.88 | 15.88 | qfq | 14,864,886 | 236,243,485 | 0.89% |
| 2024-01-30 | 16.23 | 16.58 | 15.69 | 15.74 | 15.74 | qfq | 11,606,200 | 186,261,623 | -4.72% |
| 2024-01-29 | 16.41 | 17.12 | 16.20 | 16.52 | 16.52 | qfq | 19,743,450 | 331,231,385 | 0.98% |
| 2024-01-26 | 16.45 | 16.77 | 16.30 | 16.36 | 16.36 | qfq | 14,348,188 | 236,303,123 | -2.33% |
| 2024-01-25 | 15.48 | 16.87 | 15.30 | 16.75 | 16.75 | qfq | 21,132,493 | 342,609,311 | 7.30% |
| 2024-01-24 | 14.90 | 16.00 | 14.50 | 15.61 | 15.61 | qfq | 17,153,104 | 262,693,040 | 4.98% |
| 2024-01-23 | 15.00 | 15.06 | 14.60 | 14.87 | 14.87 | qfq | 6,810,223 | 101,245,820 | -0.87% |
| 2024-01-22 | 15.78 | 15.97 | 14.71 | 15.00 | 15.00 | qfq | 8,246,700 | 127,383,688 | -4.15% |
| 2024-01-19 | 15.89 | 16.11 | 15.63 | 15.65 | 15.65 | qfq | 5,854,161 | 92,722,412 | -2.19% |
| 2024-01-18 | 15.68 | 16.02 | 15.40 | 16.00 | 16.00 | qfq | 8,531,504 | 133,615,989 | 0.88% |
| 2024-01-17 | 16.15 | 16.38 | 15.84 | 15.86 | 15.86 | qfq | 7,542,566 | 121,661,009 | -1.80% |
| 2024-01-16 | 16.34 | 16.45 | 15.90 | 16.15 | 16.15 | qfq | 7,652,701 | 123,458,966 | -1.22% |
| 2024-01-15 | 16.62 | 16.74 | 16.25 | 16.35 | 16.35 | qfq | 8,816,938 | 144,975,224 | -2.56% |
| 2024-01-12 | 17.02 | 17.02 | 16.56 | 16.78 | 16.78 | qfq | 9,938,767 | 166,226,934 | -1.64% |
| 2024-01-11 | 16.80 | 17.22 | 16.80 | 17.06 | 17.06 | qfq | 9,838,078 | 167,610,815 | 1.07% |
| 2024-01-10 | 17.30 | 17.34 | 16.79 | 16.88 | 16.88 | qfq | 12,142,625 | 205,931,662 | -3.82% |
| 2024-01-09 | 18.13 | 18.45 | 17.43 | 17.55 | 17.55 | qfq | 14,323,509 | 255,156,486 | -3.31% |
| 2024-01-08 | 18.08 | 18.38 | 17.76 | 18.15 | 18.15 | qfq | 12,432,792 | 225,515,339 | -0.27% |
| 2024-01-05 | 19.22 | 19.33 | 18.02 | 18.20 | 18.20 | qfq | 21,796,726 | 402,656,811 | -5.94% |
| 2024-01-04 | 19.57 | 20.20 | 19.23 | 19.35 | 19.35 | qfq | 21,066,936 | 412,692,521 | -4.40% |
| 2024-01-03 | 21.91 | 22.16 | 20.24 | 20.24 | 20.24 | qfq | 30,121,372 | 627,834,940 | -10.00% |
| 2024-01-02 | 22.83 | 23.43 | 22.25 | 22.49 | 22.49 | qfq | 25,118,152 | 571,810,566 | -3.52% |
| 2023-12-29 | 21.91 | 23.61 | 21.80 | 23.31 | 23.31 | qfq | 38,517,928 | 884,383,185 | 3.37% |
| 2023-12-28 | 21.30 | 23.22 | 21.24 | 22.55 | 22.55 | qfq | 38,577,483 | 866,608,200 | 4.64% |
| 2023-12-27 | 21.91 | 22.52 | 20.89 | 21.55 | 21.55 | qfq | 38,962,332 | 842,943,674 | -4.35% |
| 2023-12-26 | 23.95 | 24.70 | 22.20 | 22.53 | 22.53 | qfq | 63,514,791 | 1,499,912,615 | -3.06% |
| 2023-12-25 | 22.19 | 23.24 | 22.19 | 23.24 | 23.24 | qfq | 29,276,988 | 671,179,354 | 9.99% |
| 2023-12-22 | 19.66 | 21.90 | 19.55 | 21.13 | 21.13 | qfq | 40,642,859 | 872,863,304 | 6.13% |
| 2023-12-21 | 20.30 | 20.73 | 19.34 | 19.91 | 19.91 | qfq | 18,608,733 | 368,590,759 | -4.78% |
| 2023-12-20 | 20.29 | 21.84 | 19.93 | 20.91 | 20.91 | qfq | 18,836,330 | 395,870,221 | 3.00% |
| 2023-12-19 | 19.87 | 21.63 | 19.86 | 20.30 | 20.30 | qfq | 13,365,494 | 272,019,619 | 3.20% |
| 2023-12-18 | 20.43 | 20.59 | 19.50 | 19.67 | 19.67 | qfq | 13,541,493 | 270,609,276 | -5.52% |
| 2023-12-15 | 20.11 | 21.66 | 19.70 | 20.82 | 20.82 | qfq | 17,386,695 | 359,453,592 | 2.41% |
| 2023-12-14 | 20.27 | 21.55 | 20.25 | 20.33 | 20.33 | qfq | 14,430,071 | 300,139,973 | 0.30% |
| 2023-12-13 | 19.65 | 21.47 | 19.31 | 20.27 | 20.27 | qfq | 17,208,142 | 347,273,208 | 1.45% |
| 2023-12-12 | 18.90 | 20.18 | 18.87 | 19.98 | 19.98 | qfq | 14,038,146 | 278,456,942 | 5.71% |
| 2023-12-11 | 18.40 | 18.97 | 18.26 | 18.90 | 18.90 | qfq | 9,038,015 | 168,567,123 | 0.00% |
| 2023-12-08 | 18.40 | 19.45 | 18.34 | 18.90 | 18.90 | qfq | 16,315,072 | 310,292,157 | 2.89% |
| 2023-12-07 | 19.30 | 19.31 | 18.26 | 18.37 | 18.37 | qfq | 18,775,724 | 351,074,023 | -4.87% |
| 2023-12-06 | 20.77 | 20.77 | 18.95 | 19.31 | 19.31 | qfq | 27,310,084 | 539,983,002 | -7.56% |
| 2023-12-05 | 22.83 | 23.00 | 20.50 | 20.89 | 20.89 | qfq | 30,299,679 | 647,533,644 | -5.99% |
| 2023-12-04 | 21.33 | 22.22 | 20.70 | 22.22 | 22.22 | qfq | 18,210,743 | 396,082,410 | 10.00% |
| 2023-12-01 | 19.14 | 20.67 | 18.82 | 20.20 | 20.20 | qfq | 18,018,033 | 358,547,713 | 4.55% |
| 2023-11-30 | 18.57 | 19.90 | 18.40 | 19.32 | 19.32 | qfq | 14,519,490 | 277,460,170 | 1.90% |
| 2023-11-29 | 20.75 | 21.00 | 18.66 | 18.96 | 18.96 | qfq | 20,234,353 | 398,766,547 | -4.72% |
| 2023-11-28 | 19.52 | 20.14 | 19.22 | 19.90 | 19.90 | qfq | 14,931,957 | 294,243,700 | 1.63% |
| 2023-11-27 | 20.11 | 20.50 | 18.86 | 19.58 | 19.58 | qfq | 17,595,971 | 344,211,453 | 1.98% |
| 2023-11-24 | 19.72 | 20.00 | 18.98 | 19.20 | 19.20 | qfq | 14,683,679 | 284,337,462 | -4.14% |
| 2023-11-23 | 18.65 | 20.61 | 18.52 | 20.03 | 20.03 | qfq | 22,670,952 | 454,779,418 | 6.88% |
| 2023-11-22 | 18.90 | 19.19 | 18.60 | 18.74 | 18.74 | qfq | 4,536,242 | 85,410,260 | -1.42% |
| 2023-11-21 | 19.20 | 19.39 | 18.78 | 19.01 | 19.01 | qfq | 7,284,171 | 138,840,568 | -0.99% |
| 2023-11-20 | 18.53 | 19.40 | 18.40 | 19.20 | 19.20 | qfq | 9,459,717 | 179,541,006 | 3.67% |
| 2023-11-17 | 18.65 | 18.96 | 18.30 | 18.52 | 18.52 | qfq | 6,304,828 | 116,787,614 | -1.49% |
| 2023-11-16 | 19.13 | 19.58 | 18.65 | 18.80 | 18.80 | qfq | 12,402,682 | 235,821,619 | -3.09% |
| 2023-11-15 | 18.50 | 19.95 | 18.30 | 19.40 | 19.40 | qfq | 18,353,446 | 354,564,014 | 6.19% |
| 2023-11-14 | 17.95 | 18.39 | 17.75 | 18.27 | 18.27 | qfq | 5,416,005 | 98,478,244 | 1.56% |
| 2023-11-13 | 17.95 | 18.01 | 17.72 | 17.99 | 17.99 | qfq | 4,492,500 | 80,383,616 | 1.35% |
| 2023-11-10 | 17.96 | 18.10 | 17.61 | 17.75 | 17.75 | qfq | 4,151,100 | 73,896,025 | -1.28% |
| 2023-11-09 | 18.00 | 18.21 | 17.90 | 17.98 | 17.98 | qfq | 4,239,312 | 76,513,611 | -0.44% |
| 2023-11-08 | 18.10 | 18.23 | 17.72 | 18.06 | 18.06 | qfq | 5,259,000 | 94,469,149 | -0.39% |
| 2023-11-07 | 17.82 | 18.36 | 17.79 | 18.13 | 18.13 | qfq | 9,127,859 | 165,454,275 | 1.45% |
| 2023-11-06 | 17.36 | 17.94 | 17.35 | 17.87 | 17.87 | qfq | 8,982,076 | 159,419,937 | 2.11% |
| 2023-11-03 | 16.72 | 17.96 | 16.66 | 17.50 | 17.50 | qfq | 10,315,302 | 179,221,570 | 4.54% |
| 2023-11-02 | 16.80 | 17.09 | 16.66 | 16.74 | 16.74 | qfq | 3,637,123 | 61,402,239 | -0.53% |
| 2023-11-01 | 16.92 | 17.09 | 16.77 | 16.83 | 16.83 | qfq | 2,892,700 | 48,935,402 | -0.53% |
| 2023-10-31 | 16.95 | 17.29 | 16.73 | 16.92 | 16.92 | qfq | 4,024,368 | 68,182,400 | -0.47% |
| 2023-10-30 | 16.57 | 17.18 | 16.40 | 17.00 | 17.00 | qfq | 6,079,959 | 102,802,659 | 2.60% |
| 2023-10-27 | 16.62 | 16.66 | 16.16 | 16.57 | 16.57 | qfq | 4,925,683 | 80,954,460 | -1.13% |
| 2023-10-26 | 16.46 | 16.85 | 16.27 | 16.76 | 16.76 | qfq | 6,204,184 | 103,238,049 | 1.88% |
| 2023-10-25 | 16.68 | 16.68 | 16.25 | 16.45 | 16.45 | qfq | 5,035,079 | 82,563,942 | -0.36% |
| 2023-10-24 | 16.37 | 16.66 | 16.04 | 16.51 | 16.51 | qfq | 5,308,300 | 86,987,964 | 0.86% |
| 2023-10-23 | 16.30 | 16.77 | 16.01 | 16.37 | 16.37 | qfq | 5,754,509 | 94,281,629 | 0.43% |
| 2023-10-20 | 16.66 | 16.81 | 16.27 | 16.30 | 16.30 | qfq | 4,225,342 | 69,435,322 | -2.16% |
| 2023-10-19 | 16.75 | 17.09 | 16.61 | 16.66 | 16.66 | qfq | 5,130,056 | 86,267,882 | -1.13% |
| 2023-10-18 | 17.41 | 17.51 | 16.80 | 16.85 | 16.85 | qfq | 7,267,706 | 124,279,680 | -3.60% |
| 2023-10-17 | 17.70 | 18.31 | 17.36 | 17.48 | 17.48 | qfq | 9,181,083 | 162,218,221 | -1.80% |
| 2023-10-16 | 17.80 | 17.90 | 17.45 | 17.80 | 17.80 | qfq | 9,527,165 | 167,973,471 | 0.23% |
| 2023-10-13 | 17.33 | 18.10 | 17.15 | 17.76 | 17.76 | qfq | 14,448,701 | 256,267,271 | 2.48% |
| 2023-10-12 | 16.81 | 17.65 | 16.80 | 17.33 | 17.33 | qfq | 18,742,516 | 323,495,265 | -0.63% |
| 2023-10-11 | 16.38 | 17.81 | 16.38 | 17.44 | 17.44 | qfq | 25,671,026 | 447,885,922 | 7.72% |
| 2023-10-10 | 15.97 | 16.26 | 15.94 | 16.19 | 16.19 | qfq | 2,362,200 | 38,061,984 | 1.44% |
| 2023-10-09 | 15.87 | 16.00 | 15.80 | 15.96 | 15.96 | qfq | 1,985,800 | 31,590,966 | 0.31% |
| 2023-09-28 | 15.45 | 15.96 | 15.44 | 15.91 | 15.91 | qfq | 2,184,652 | 34,594,764 | 2.98% |
| 2023-09-27 | 15.53 | 15.64 | 15.41 | 15.45 | 15.45 | qfq | 1,376,700 | 21,374,335 | -0.52% |
| 2023-09-26 | 15.71 | 15.80 | 15.51 | 15.53 | 15.53 | qfq | 1,080,100 | 16,835,938 | -1.21% |
| 2023-09-25 | 15.84 | 16.00 | 15.60 | 15.72 | 15.72 | qfq | 1,763,638 | 27,743,984 | -0.51% |
| 2023-09-22 | 15.49 | 15.83 | 15.32 | 15.80 | 15.80 | qfq | 2,012,942 | 31,525,022 | 2.33% |
| 2023-09-21 | 15.30 | 15.57 | 15.27 | 15.44 | 15.44 | qfq | 2,031,859 | 31,321,672 | 0.92% |
| 2023-09-20 | 15.45 | 15.61 | 15.30 | 15.30 | 15.30 | qfq | 1,869,100 | 28,879,940 | -1.61% |
| 2023-09-19 | 15.74 | 15.85 | 15.51 | 15.55 | 15.55 | qfq | 1,983,052 | 30,962,955 | -1.27% |
| 2023-09-18 | 16.18 | 16.29 | 15.72 | 15.75 | 15.75 | qfq | 2,020,929 | 32,018,928 | -0.88% |
| 2023-09-15 | 16.15 | 16.24 | 15.83 | 15.89 | 15.89 | qfq | 3,284,312 | 52,506,719 | -1.73% |
| 2023-09-14 | 16.07 | 16.60 | 15.96 | 16.17 | 16.17 | qfq | 4,103,400 | 66,627,484 | 0.62% |
| 2023-09-13 | 16.37 | 16.42 | 16.05 | 16.07 | 16.07 | qfq | 2,550,700 | 41,287,430 | -2.25% |
| 2023-09-12 | 16.40 | 16.55 | 16.33 | 16.44 | 16.44 | qfq | 1,894,800 | 31,175,517 | -0.60% |
| 2023-09-11 | 16.58 | 16.63 | 16.30 | 16.54 | 16.54 | qfq | 3,409,100 | 56,150,576 | -0.18% |
| 2023-09-08 | 16.03 | 16.60 | 16.03 | 16.57 | 16.57 | qfq | 4,824,799 | 79,257,514 | 1.97% |
| 2023-09-07 | 16.26 | 16.63 | 16.10 | 16.25 | 16.25 | qfq | 5,324,706 | 87,100,407 | -0.31% |
| 2023-09-06 | 15.67 | 16.32 | 15.67 | 16.30 | 16.30 | qfq | 4,854,224 | 78,218,150 | 2.32% |
| 2023-09-05 | 15.74 | 16.02 | 15.65 | 15.93 | 15.93 | qfq | 3,977,849 | 63,038,260 | 0.50% |
| 2023-09-04 | 15.36 | 15.89 | 15.36 | 15.85 | 15.85 | qfq | 3,484,079 | 54,698,297 | 3.26% |
| 2023-09-01 | 15.46 | 15.48 | 15.16 | 15.35 | 15.35 | qfq | 1,406,448 | 21,488,708 | 0.13% |
| 2023-08-31 | 15.30 | 15.50 | 15.14 | 15.33 | 15.33 | qfq | 2,398,571 | 36,685,986 | -0.45% |
| 2023-08-30 | 15.27 | 15.56 | 15.27 | 15.40 | 15.40 | qfq | 2,162,040 | 33,357,355 | 1.85% |
| 2023-08-29 | 14.80 | 15.20 | 14.53 | 15.12 | 15.12 | qfq | 2,201,240 | 33,049,634 | 3.42% |
| 2023-08-28 | 15.29 | 15.29 | 14.56 | 14.62 | 14.62 | qfq | 2,449,153 | 36,547,244 | 0.48% |
| 2023-08-25 | 14.82 | 15.09 | 14.40 | 14.55 | 14.55 | qfq | 2,524,200 | 36,979,019 | -2.35% |
| 2023-08-24 | 14.88 | 15.18 | 14.75 | 14.90 | 14.90 | qfq | 1,680,400 | 25,132,591 | 0.00% |
| 2023-08-23 | 15.20 | 15.28 | 14.89 | 14.90 | 14.90 | qfq | 1,358,600 | 20,385,715 | -2.04% |
| 2023-08-22 | 15.10 | 15.27 | 14.86 | 15.21 | 15.21 | qfq | 2,215,900 | 33,334,382 | 0.93% |
| 2023-08-21 | 15.23 | 15.49 | 15.07 | 15.07 | 15.07 | qfq | 1,595,799 | 24,361,288 | -1.18% |
| 2023-08-18 | 15.40 | 15.64 | 15.24 | 15.25 | 15.25 | qfq | 1,870,170 | 28,944,193 | -1.61% |
| 2023-08-17 | 15.16 | 15.54 | 14.97 | 15.50 | 15.50 | qfq | 2,002,717 | 30,749,216 | 2.79% |
| 2023-08-16 | 15.37 | 15.38 | 15.00 | 15.08 | 15.08 | qfq | 1,728,000 | 26,279,588 | -2.01% |
| 2023-08-15 | 15.61 | 15.61 | 15.28 | 15.39 | 15.39 | qfq | 1,166,748 | 17,961,399 | -1.09% |
| 2023-08-14 | 15.49 | 15.58 | 15.12 | 15.56 | 15.56 | qfq | 2,008,957 | 30,813,978 | 0.32% |
| 2023-08-11 | 15.67 | 15.78 | 15.47 | 15.51 | 15.51 | qfq | 1,971,524 | 30,720,079 | -1.02% |
| 2023-08-10 | 15.85 | 15.90 | 15.64 | 15.67 | 15.67 | qfq | 1,746,310 | 27,437,005 | -1.07% |
| 2023-08-09 | 16.03 | 16.03 | 15.78 | 15.84 | 15.84 | qfq | 1,692,503 | 26,844,773 | -1.19% |
| 2023-08-08 | 16.20 | 16.20 | 15.95 | 16.03 | 16.03 | qfq | 2,023,301 | 32,437,526 | -0.87% |
| 2023-08-07 | 16.13 | 16.22 | 16.00 | 16.17 | 16.17 | qfq | 1,757,671 | 28,317,515 | 0.25% |
| 2023-08-04 | 16.03 | 16.15 | 16.03 | 16.13 | 16.13 | qfq | 1,700,101 | 27,370,278 | 0.19% |
| 2023-08-03 | 16.05 | 16.15 | 16.01 | 16.10 | 16.10 | qfq | 1,482,902 | 23,822,501 | -0.12% |
| 2023-08-02 | 16.19 | 16.22 | 16.07 | 16.12 | 16.12 | qfq | 1,705,382 | 27,514,557 | -0.86% |
| 2023-08-01 | 16.15 | 16.29 | 16.03 | 16.26 | 16.26 | qfq | 2,292,700 | 36,984,602 | 0.74% |
| 2023-07-31 | 16.15 | 16.15 | 15.99 | 16.14 | 16.14 | qfq | 1,859,100 | 29,884,123 | 0.50% |
| 2023-07-28 | 15.67 | 16.12 | 15.62 | 16.06 | 16.06 | qfq | 2,053,400 | 32,669,325 | 1.58% |
| 2023-07-27 | 15.97 | 16.08 | 15.77 | 15.81 | 15.81 | qfq | 1,812,190 | 28,817,049 | -0.94% |
| 2023-07-26 | 16.04 | 16.13 | 15.85 | 15.96 | 15.96 | qfq | 1,552,601 | 24,754,779 | -0.50% |
| 2023-07-25 | 15.96 | 16.07 | 15.84 | 16.04 | 16.04 | qfq | 1,658,857 | 26,480,021 | 1.13% |
| 2023-07-24 | 15.59 | 16.06 | 15.59 | 15.86 | 15.86 | qfq | 2,065,600 | 32,830,250 | 1.34% |
| 2023-07-21 | 15.91 | 16.10 | 15.64 | 15.65 | 15.65 | qfq | 2,816,424 | 44,486,822 | -1.88% |
| 2023-07-20 | 16.48 | 16.49 | 15.95 | 15.95 | 15.95 | qfq | 3,382,356 | 54,562,569 | -2.92% |
| 2023-07-19 | 16.59 | 16.68 | 16.36 | 16.43 | 16.43 | qfq | 2,375,500 | 39,208,080 | -1.20% |
| 2023-07-18 | 16.38 | 16.77 | 16.37 | 16.63 | 16.63 | qfq | 3,262,500 | 54,342,754 | 1.28% |