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
泰嘉股份002843.SZ
最近收盘价18.402026-07-17
最近交易日2026-07-17
成交量（股）13,643,400
成交额（元）260,313,047
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-06 | 2024-05-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
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 | 20.20 | 20.40 | 18.40 | 18.40 | 18.40 | qfq | 13,643,400 | 260,313,047 | -9.98% |
| 2026-07-16 | 20.08 | 21.21 | 19.82 | 20.44 | 20.44 | qfq | 11,773,400 | 241,866,241 | -0.29% |
| 2026-07-15 | 20.82 | 21.39 | 20.21 | 20.50 | 20.50 | qfq | 11,265,470 | 232,624,514 | -2.71% |
| 2026-07-14 | 21.91 | 22.66 | 20.19 | 21.07 | 21.07 | qfq | 14,846,782 | 313,646,509 | -4.40% |
| 2026-07-13 | 23.19 | 23.88 | 21.77 | 22.04 | 22.04 | qfq | 14,700,219 | 333,739,180 | -5.41% |
| 2026-07-10 | 23.31 | 24.19 | 22.98 | 23.30 | 23.30 | qfq | 18,798,383 | 446,448,973 | 0.00% |
| 2026-07-09 | 22.85 | 23.39 | 22.20 | 23.30 | 23.30 | qfq | 17,976,502 | 409,655,010 | 1.30% |
| 2026-07-08 | 23.25 | 23.98 | 22.83 | 23.00 | 23.00 | qfq | 17,521,524 | 408,835,829 | 0.70% |
| 2026-07-07 | 23.80 | 24.47 | 22.80 | 22.84 | 22.84 | qfq | 20,260,983 | 472,711,261 | -4.71% |
| 2026-07-06 | 23.24 | 24.89 | 22.97 | 23.97 | 23.97 | qfq | 27,126,194 | 646,978,970 | 1.87% |
| 2026-07-03 | 22.55 | 24.57 | 22.47 | 23.53 | 23.53 | qfq | 32,298,519 | 762,448,615 | 5.33% |
| 2026-07-02 | 21.93 | 23.67 | 21.75 | 22.34 | 22.34 | qfq | 21,305,585 | 484,248,125 | 2.24% |
| 2026-07-01 | 21.79 | 23.10 | 21.66 | 21.85 | 21.85 | qfq | 15,325,640 | 341,798,573 | 1.77% |
| 2026-06-30 | 19.90 | 21.69 | 19.71 | 21.47 | 21.47 | qfq | 15,118,442 | 316,979,086 | 7.89% |
| 2026-06-29 | 19.28 | 20.93 | 19.21 | 19.90 | 19.90 | qfq | 14,544,500 | 294,253,865 | 2.16% |
| 2026-06-26 | 20.17 | 20.38 | 19.44 | 19.48 | 19.48 | qfq | 12,285,197 | 243,538,465 | -4.56% |
| 2026-06-25 | 21.14 | 21.14 | 20.30 | 20.41 | 20.41 | qfq | 12,282,052 | 252,657,214 | -3.50% |
| 2026-06-24 | 20.96 | 21.50 | 20.70 | 21.15 | 21.15 | qfq | 10,726,244 | 225,802,464 | 0.05% |
| 2026-06-23 | 21.50 | 21.68 | 20.74 | 21.14 | 21.14 | qfq | 12,613,399 | 267,254,459 | -2.04% |
| 2026-06-22 | 22.09 | 22.55 | 20.79 | 21.58 | 21.58 | qfq | 16,960,993 | 364,116,776 | -2.75% |
| 2026-06-18 | 22.12 | 22.70 | 21.95 | 22.19 | 22.19 | qfq | 12,830,132 | 285,983,510 | 0.23% |
| 2026-06-17 | 22.05 | 22.65 | 21.90 | 22.14 | 22.14 | qfq | 12,740,497 | 283,448,440 | -0.81% |
| 2026-06-16 | 21.90 | 22.55 | 21.62 | 22.32 | 22.32 | qfq | 12,279,095 | 271,832,727 | 1.64% |
| 2026-06-15 | 21.25 | 21.98 | 21.21 | 21.96 | 21.96 | qfq | 16,998,113 | 367,698,505 | 3.63% |
| 2026-06-12 | 21.51 | 21.95 | 21.13 | 21.19 | 21.19 | qfq | 19,116,605 | 410,799,589 | -0.38% |
| 2026-06-11 | 21.78 | 21.87 | 20.97 | 21.27 | 21.27 | qfq | 30,779,721 | 655,899,857 | -5.17% |
| 2026-06-10 | 22.06 | 23.76 | 21.09 | 22.43 | 22.43 | qfq | 42,901,825 | 957,771,738 | 3.84% |
| 2026-06-09 | 21.26 | 21.60 | 20.93 | 21.60 | 21.60 | qfq | 12,511,292 | 266,396,859 | 3.15% |
| 2026-06-08 | 22.10 | 22.26 | 20.62 | 20.94 | 20.94 | qfq | 17,484,431 | 374,159,954 | -8.60% |
| 2026-06-05 | 22.52 | 23.32 | 21.97 | 22.91 | 22.91 | qfq | 13,913,596 | 314,917,789 | 0.39% |
| 2026-06-04 | 22.50 | 23.64 | 22.22 | 22.82 | 22.82 | qfq | 12,314,350 | 283,689,542 | 0.22% |
| 2026-06-03 | 22.45 | 24.29 | 22.40 | 22.77 | 22.77 | qfq | 16,869,300 | 392,689,635 | 0.98% |
| 2026-06-02 | 22.50 | 22.86 | 21.89 | 22.55 | 22.55 | qfq | 10,695,947 | 240,587,762 | -0.49% |
| 2026-06-01 | 22.45 | 23.10 | 22.01 | 22.66 | 22.66 | qfq | 11,208,171 | 254,452,012 | 0.98% |
| 2026-05-29 | 24.01 | 24.18 | 22.19 | 22.44 | 22.44 | qfq | 12,275,604 | 280,554,021 | -7.00% |
| 2026-05-28 | 23.44 | 24.37 | 23.11 | 24.13 | 24.13 | qfq | 12,748,346 | 304,083,951 | 2.94% |
| 2026-05-27 | 24.69 | 24.76 | 23.29 | 23.44 | 23.44 | qfq | 15,167,603 | 362,516,296 | -5.45% |
| 2026-05-26 | 26.50 | 26.81 | 24.55 | 24.79 | 24.79 | qfq | 18,509,233 | 467,071,689 | -7.50% |
| 2026-05-25 | 26.28 | 27.80 | 26.24 | 26.80 | 26.80 | qfq | 14,364,600 | 386,391,287 | 2.52% |
| 2026-05-22 | 25.36 | 26.17 | 25.27 | 26.14 | 26.14 | qfq | 10,580,226 | 273,918,491 | 3.65% |
| 2026-05-21 | 27.01 | 27.18 | 25.11 | 25.22 | 25.22 | qfq | 14,673,870 | 383,326,464 | -6.52% |
| 2026-05-20 | 27.15 | 28.20 | 26.67 | 26.98 | 26.98 | qfq | 16,214,930 | 439,822,388 | -1.21% |
| 2026-05-19 | 25.50 | 27.80 | 24.86 | 27.31 | 27.31 | qfq | 26,662,935 | 706,020,508 | 5.89% |
| 2026-05-18 | 25.95 | 26.80 | 25.73 | 25.79 | 25.79 | qfq | 23,720,876 | 622,847,669 | -1.41% |
| 2026-05-15 | 27.56 | 28.30 | 25.80 | 26.16 | 26.16 | qfq | 31,515,712 | 847,739,349 | -7.07% |
| 2026-05-14 | 28.58 | 29.18 | 26.94 | 28.15 | 28.15 | qfq | 53,993,290 | 1,495,989,133 | -5.95% |
| 2026-05-13 | 27.30 | 29.93 | 27.09 | 29.93 | 29.93 | qfq | 26,323,184 | 764,523,863 | 10.00% |
| 2026-05-12 | 27.35 | 28.00 | 26.64 | 27.21 | 27.21 | qfq | 21,074,716 | 573,134,781 | -2.05% |
| 2026-05-11 | 27.72 | 27.97 | 26.90 | 27.78 | 27.78 | qfq | 21,761,038 | 599,086,277 | 0.80% |
| 2026-05-08 | 27.66 | 28.05 | 27.15 | 27.56 | 27.56 | qfq | 18,420,072 | 509,025,975 | -1.18% |
| 2026-05-07 | 27.92 | 28.44 | 27.52 | 27.89 | 27.89 | qfq | 27,170,344 | 759,006,992 | 0.36% |
| 2026-05-06 | 27.87 | 28.60 | 27.01 | 27.79 | 27.79 | qfq | 31,972,624 | 890,702,829 | 4.55% |
| 2026-04-30 | 26.49 | 26.88 | 25.78 | 26.58 | 26.58 | qfq | 22,214,770 | 588,368,941 | 2.39% |
| 2026-04-29 | 25.36 | 26.30 | 25.36 | 25.96 | 25.96 | qfq | 21,334,437 | 553,861,938 | 0.82% |
| 2026-04-28 | 26.40 | 26.91 | 25.58 | 25.75 | 25.75 | qfq | 28,956,214 | 755,817,566 | -3.63% |
| 2026-04-27 | 26.70 | 27.57 | 25.66 | 26.72 | 26.72 | qfq | 39,458,367 | 1,056,976,610 | 0.23% |
| 2026-04-24 | 25.63 | 28.00 | 24.81 | 26.66 | 26.66 | qfq | 47,123,094 | 1,253,253,840 | 2.26% |
| 2026-04-23 | 26.01 | 26.62 | 25.73 | 26.07 | 26.07 | qfq | 23,944,432 | 626,680,398 | -2.10% |
| 2026-04-22 | 26.69 | 27.06 | 25.50 | 26.63 | 26.63 | qfq | 35,056,695 | 925,403,002 | -0.19% |
| 2026-04-21 | 27.50 | 27.90 | 26.08 | 26.68 | 26.68 | qfq | 49,576,930 | 1,318,933,787 | -4.65% |
| 2026-04-20 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | qfq | 9,453,450 | 264,507,531 | 9.98% |
| 2026-04-17 | 24.84 | 25.88 | 24.84 | 25.44 | 25.44 | qfq | 37,087,615 | 945,494,799 | 2.66% |
| 2026-04-16 | 24.43 | 25.17 | 24.27 | 24.78 | 24.78 | qfq | 24,807,805 | 613,258,088 | 1.31% |
| 2026-04-15 | 24.30 | 25.10 | 24.00 | 24.46 | 24.46 | qfq | 28,591,333 | 701,336,523 | 0.45% |
| 2026-04-14 | 24.34 | 24.48 | 23.80 | 24.35 | 24.35 | qfq | 25,579,936 | 618,785,988 | 1.21% |
| 2026-04-13 | 23.24 | 24.70 | 23.21 | 24.06 | 24.06 | qfq | 31,319,555 | 757,004,738 | 1.73% |
| 2026-04-10 | 24.86 | 24.86 | 23.51 | 23.65 | 23.65 | qfq | 43,323,787 | 1,033,807,998 | -5.40% |
| 2026-04-09 | 22.81 | 25.00 | 22.70 | 25.00 | 25.00 | qfq | 24,755,679 | 600,180,819 | 9.99% |
| 2026-04-08 | 22.50 | 22.82 | 21.99 | 22.73 | 22.73 | qfq | 22,626,887 | 507,700,933 | 5.72% |
| 2026-04-07 | 20.51 | 22.50 | 20.51 | 21.50 | 21.50 | qfq | 26,046,620 | 567,209,862 | 4.02% |
| 2026-04-03 | 20.74 | 21.39 | 20.38 | 20.67 | 20.67 | qfq | 16,280,442 | 339,342,931 | 0.63% |
| 2026-04-02 | 21.13 | 21.20 | 20.33 | 20.54 | 20.54 | qfq | 11,864,862 | 245,250,164 | -3.70% |
| 2026-04-01 | 21.31 | 21.73 | 21.12 | 21.33 | 21.33 | qfq | 14,924,180 | 319,415,221 | 2.50% |
| 2026-03-31 | 20.95 | 22.00 | 20.45 | 20.81 | 20.81 | qfq | 18,414,775 | 389,215,218 | -1.09% |
| 2026-03-30 | 20.55 | 21.31 | 20.10 | 21.04 | 21.04 | qfq | 23,592,776 | 487,526,637 | -2.14% |
| 2026-03-27 | 20.36 | 21.75 | 20.10 | 21.50 | 21.50 | qfq | 20,651,627 | 427,658,991 | 4.12% |
| 2026-03-26 | 21.03 | 21.76 | 20.50 | 20.65 | 20.65 | qfq | 19,696,652 | 413,842,493 | -2.96% |
| 2026-03-25 | 21.93 | 22.07 | 20.92 | 21.28 | 21.28 | qfq | 34,418,270 | 739,223,769 | -5.21% |
| 2026-03-24 | 22.55 | 22.88 | 21.50 | 22.45 | 22.45 | qfq | 22,516,086 | 498,942,272 | 1.54% |
| 2026-03-23 | 22.00 | 23.34 | 21.83 | 22.11 | 22.11 | qfq | 28,057,279 | 632,758,107 | -1.56% |
| 2026-03-20 | 24.01 | 24.13 | 22.39 | 22.46 | 22.46 | qfq | 27,713,832 | 640,101,039 | -4.34% |
| 2026-03-19 | 23.01 | 24.80 | 22.95 | 23.48 | 23.48 | qfq | 24,510,757 | 583,735,075 | -0.55% |
| 2026-03-18 | 23.09 | 23.70 | 22.82 | 23.61 | 23.61 | qfq | 20,947,586 | 488,720,528 | 4.05% |
| 2026-03-17 | 24.07 | 24.23 | 22.60 | 22.69 | 22.69 | qfq | 23,219,170 | 536,615,966 | -5.85% |
| 2026-03-16 | 23.37 | 24.69 | 22.76 | 24.10 | 24.10 | qfq | 33,485,574 | 791,866,650 | 3.12% |
| 2026-03-13 | 24.49 | 24.54 | 23.25 | 23.37 | 23.37 | qfq | 28,022,377 | 667,728,826 | -6.30% |
| 2026-03-12 | 26.21 | 26.75 | 24.63 | 24.94 | 24.94 | qfq | 40,544,291 | 1,029,538,928 | -5.60% |
| 2026-03-11 | 27.02 | 27.72 | 26.05 | 26.42 | 26.42 | qfq | 53,148,786 | 1,433,666,834 | -1.89% |
| 2026-03-10 | 26.50 | 27.50 | 26.27 | 26.93 | 26.93 | qfq | 53,125,318 | 1,428,249,401 | 1.01% |
| 2026-03-09 | 26.00 | 27.25 | 25.14 | 26.66 | 26.66 | qfq | 67,542,741 | 1,747,717,460 | -4.55% |
| 2026-03-06 | 24.96 | 27.93 | 24.63 | 27.93 | 27.93 | qfq | 82,358,605 | 2,235,600,156 | 10.00% |
| 2026-03-05 | 27.93 | 28.36 | 25.39 | 25.39 | 25.39 | qfq | 64,096,287 | 1,693,242,783 | -10.00% |
| 2026-03-04 | 28.87 | 29.56 | 27.50 | 28.21 | 28.21 | qfq | 71,019,048 | 2,026,194,294 | -2.69% |
| 2026-03-03 | 29.00 | 30.58 | 27.21 | 28.99 | 28.99 | qfq | 100,766,658 | 2,916,724,145 | 4.28% |
| 2026-03-02 | 26.85 | 27.80 | 26.50 | 27.80 | 27.80 | qfq | 23,884,951 | 650,418,158 | 10.01% |
| 2026-02-27 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | qfq | 10,533,350 | 266,177,755 | 10.01% |
| 2026-02-26 | 22.37 | 22.97 | 21.58 | 22.97 | 22.97 | qfq | 34,512,201 | 786,370,553 | 10.01% |
| 2026-02-25 | 22.22 | 22.41 | 20.87 | 20.88 | 20.88 | qfq | 44,206,866 | 958,803,351 | 2.50% |
| 2026-02-24 | 20.65 | 20.65 | 19.98 | 20.37 | 20.37 | qfq | 24,455,694 | 497,891,804 | -2.30% |
| 2026-02-13 | 19.36 | 20.85 | 19.32 | 20.85 | 20.85 | qfq | 22,788,220 | 465,140,131 | 10.03% |
| 2026-02-12 | 18.34 | 19.06 | 18.34 | 18.95 | 18.95 | qfq | 9,994,135 | 188,375,616 | 3.55% |
| 2026-02-11 | 18.52 | 18.74 | 18.30 | 18.30 | 18.30 | qfq | 6,116,900 | 112,977,675 | -1.93% |
| 2026-02-10 | 18.36 | 19.13 | 18.32 | 18.66 | 18.66 | qfq | 8,440,350 | 158,412,688 | 1.74% |
| 2026-02-09 | 18.00 | 18.65 | 18.00 | 18.34 | 18.34 | qfq | 7,912,653 | 144,573,262 | 3.03% |
| 2026-02-06 | 17.91 | 18.08 | 17.75 | 17.80 | 17.80 | qfq | 5,473,489 | 97,969,221 | -0.67% |
| 2026-02-05 | 18.27 | 18.30 | 17.90 | 17.92 | 17.92 | qfq | 4,729,266 | 85,281,679 | -2.34% |
| 2026-02-04 | 18.05 | 18.40 | 18.00 | 18.35 | 18.35 | qfq | 6,203,432 | 113,103,156 | 1.94% |
| 2026-02-03 | 17.73 | 18.20 | 17.73 | 18.00 | 18.00 | qfq | 5,594,622 | 100,355,463 | 1.64% |
| 2026-02-02 | 17.99 | 18.15 | 17.60 | 17.71 | 17.71 | qfq | 5,373,238 | 96,209,599 | -2.59% |
| 2026-01-30 | 18.00 | 18.18 | 17.74 | 18.18 | 18.18 | qfq | 6,803,067 | 122,591,644 | 0.39% |
| 2026-01-29 | 18.50 | 18.79 | 18.00 | 18.11 | 18.11 | qfq | 11,048,726 | 203,129,910 | -2.42% |
| 2026-01-28 | 19.48 | 19.55 | 18.56 | 18.56 | 18.56 | qfq | 20,658,031 | 392,234,943 | -8.07% |
| 2026-01-27 | 22.13 | 22.13 | 19.97 | 20.19 | 20.19 | qfq | 23,846,378 | 486,681,266 | -9.01% |
| 2026-01-26 | 21.76 | 22.38 | 21.35 | 22.19 | 22.19 | qfq | 15,457,549 | 338,937,742 | 2.02% |
| 2026-01-23 | 21.62 | 21.99 | 21.50 | 21.75 | 21.75 | qfq | 11,062,440 | 240,807,670 | -0.05% |
| 2026-01-22 | 21.84 | 22.02 | 21.54 | 21.76 | 21.76 | qfq | 7,652,905 | 166,632,361 | -0.78% |
| 2026-01-21 | 21.43 | 21.94 | 21.21 | 21.93 | 21.93 | qfq | 9,485,326 | 206,119,473 | 1.01% |
| 2026-01-20 | 22.06 | 22.30 | 21.41 | 21.71 | 21.71 | qfq | 9,640,041 | 209,410,227 | -1.63% |
| 2026-01-19 | 22.00 | 22.19 | 21.73 | 22.07 | 22.07 | qfq | 13,429,318 | 294,969,279 | 1.33% |
| 2026-01-16 | 21.63 | 21.87 | 21.22 | 21.78 | 21.78 | qfq | 12,925,407 | 279,030,358 | 0.74% |
| 2026-01-15 | 21.90 | 22.56 | 21.34 | 21.62 | 21.62 | qfq | 15,400,679 | 335,411,490 | -1.64% |
| 2026-01-14 | 21.38 | 22.57 | 21.16 | 21.98 | 21.98 | qfq | 22,359,433 | 485,788,965 | 2.81% |
| 2026-01-13 | 21.76 | 22.13 | 21.31 | 21.38 | 21.38 | qfq | 16,316,347 | 353,324,826 | -3.69% |
| 2026-01-12 | 22.00 | 22.36 | 21.59 | 22.20 | 22.20 | qfq | 25,966,916 | 572,430,634 | 2.12% |
| 2026-01-09 | 21.50 | 21.74 | 20.90 | 21.74 | 21.74 | qfq | 34,484,267 | 738,031,243 | -1.27% |
| 2026-01-08 | 20.10 | 22.02 | 20.08 | 22.02 | 22.02 | qfq | 26,126,608 | 566,732,598 | 9.99% |
| 2026-01-07 | 20.21 | 20.24 | 19.95 | 20.02 | 20.02 | qfq | 8,603,947 | 172,640,817 | -1.23% |
| 2026-01-06 | 20.00 | 20.49 | 19.90 | 20.27 | 20.27 | qfq | 12,139,655 | 244,712,329 | 1.00% |
| 2026-01-05 | 19.92 | 20.18 | 19.85 | 20.07 | 20.07 | qfq | 11,186,337 | 223,846,942 | 0.15% |
| 2025-12-31 | 20.40 | 20.72 | 20.04 | 20.04 | 20.04 | qfq | 12,271,240 | 248,704,606 | -2.15% |
| 2025-12-30 | 20.31 | 20.93 | 20.27 | 20.48 | 20.48 | qfq | 19,985,355 | 410,993,695 | -1.21% |
| 2025-12-29 | 21.00 | 21.62 | 20.29 | 20.73 | 20.73 | qfq | 32,245,209 | 673,005,485 | 3.03% |
| 2025-12-26 | 19.90 | 20.41 | 19.65 | 20.12 | 20.12 | qfq | 18,793,606 | 376,355,261 | 0.60% |
| 2025-12-25 | 19.80 | 20.14 | 19.60 | 20.00 | 20.00 | qfq | 17,253,769 | 343,206,786 | 1.11% |
| 2025-12-24 | 19.50 | 19.90 | 19.24 | 19.78 | 19.78 | qfq | 24,852,746 | 487,499,455 | -0.80% |
| 2025-12-23 | 18.07 | 19.94 | 18.00 | 19.94 | 19.94 | qfq | 17,956,997 | 346,151,124 | 9.98% |
| 2025-12-22 | 17.86 | 18.23 | 17.79 | 18.13 | 18.13 | qfq | 3,859,571 | 69,954,500 | 1.63% |
| 2025-12-19 | 17.70 | 18.01 | 17.70 | 17.84 | 17.84 | qfq | 3,167,900 | 56,733,505 | 0.62% |
| 2025-12-18 | 17.55 | 18.03 | 17.50 | 17.73 | 17.73 | qfq | 3,757,915 | 66,945,393 | 0.34% |
| 2025-12-17 | 17.31 | 17.68 | 17.18 | 17.67 | 17.67 | qfq | 4,328,000 | 75,497,832 | 1.61% |
| 2025-12-16 | 17.81 | 17.97 | 17.10 | 17.39 | 17.39 | qfq | 5,880,027 | 102,399,529 | -3.28% |
| 2025-12-15 | 18.05 | 18.19 | 17.78 | 17.98 | 17.98 | qfq | 3,098,700 | 55,745,674 | -0.39% |
| 2025-12-12 | 17.84 | 18.22 | 17.70 | 18.05 | 18.05 | qfq | 3,918,100 | 70,758,765 | 1.18% |
| 2025-12-11 | 18.25 | 18.48 | 17.84 | 17.84 | 17.84 | qfq | 4,782,700 | 86,300,219 | -2.83% |
| 2025-12-10 | 18.70 | 19.25 | 18.13 | 18.36 | 18.36 | qfq | 5,475,187 | 101,044,750 | -3.37% |
| 2025-12-09 | 18.78 | 19.17 | 18.69 | 19.00 | 19.00 | qfq | 4,289,734 | 80,978,468 | 0.74% |
| 2025-12-08 | 18.70 | 19.14 | 18.70 | 18.86 | 18.86 | qfq | 5,271,900 | 100,011,465 | 1.07% |
| 2025-12-05 | 18.26 | 18.67 | 18.08 | 18.66 | 18.66 | qfq | 4,146,800 | 76,463,063 | 2.19% |
| 2025-12-04 | 18.55 | 18.63 | 18.09 | 18.26 | 18.26 | qfq | 4,584,800 | 83,843,384 | -1.56% |
| 2025-12-03 | 18.97 | 19.04 | 18.46 | 18.55 | 18.55 | qfq | 4,460,714 | 83,143,084 | -2.27% |
| 2025-12-02 | 19.31 | 19.35 | 18.95 | 18.98 | 18.98 | qfq | 3,630,857 | 69,103,628 | -1.30% |
| 2025-12-01 | 19.02 | 19.44 | 18.95 | 19.23 | 19.23 | qfq | 4,256,096 | 81,627,938 | 1.16% |
| 2025-11-28 | 19.00 | 19.13 | 18.81 | 19.01 | 19.01 | qfq | 3,855,700 | 73,163,184 | -0.42% |
| 2025-11-27 | 19.17 | 19.35 | 18.91 | 19.09 | 19.09 | qfq | 4,091,687 | 78,322,217 | 0.10% |
| 2025-11-26 | 19.01 | 19.47 | 18.97 | 19.07 | 19.07 | qfq | 4,060,600 | 77,798,571 | -0.57% |
| 2025-11-25 | 18.90 | 19.46 | 18.71 | 19.18 | 19.18 | qfq | 5,528,900 | 106,321,235 | 2.08% |
| 2025-11-24 | 18.93 | 18.95 | 18.53 | 18.79 | 18.79 | qfq | 4,455,669 | 83,612,936 | 0.48% |
| 2025-11-21 | 19.44 | 19.63 | 18.65 | 18.70 | 18.70 | qfq | 6,755,600 | 128,712,272 | -4.83% |
| 2025-11-20 | 20.10 | 20.18 | 19.64 | 19.65 | 19.65 | qfq | 4,989,038 | 98,758,512 | -1.90% |
| 2025-11-19 | 20.25 | 20.50 | 19.76 | 20.03 | 20.03 | qfq | 4,831,750 | 96,527,158 | -1.77% |
| 2025-11-18 | 20.47 | 20.68 | 20.26 | 20.39 | 20.39 | qfq | 5,029,082 | 102,910,733 | -1.69% |
| 2025-11-17 | 20.90 | 21.58 | 20.51 | 20.74 | 20.74 | qfq | 8,787,641 | 183,394,447 | 2.17% |
| 2025-11-14 | 19.78 | 20.98 | 19.71 | 20.30 | 20.30 | qfq | 12,532,162 | 257,601,998 | 1.60% |
| 2025-11-13 | 19.64 | 20.10 | 19.55 | 19.98 | 19.98 | qfq | 4,408,750 | 87,506,277 | 1.27% |
| 2025-11-12 | 20.00 | 20.00 | 19.60 | 19.73 | 19.73 | qfq | 4,118,727 | 81,279,513 | -1.69% |
| 2025-11-11 | 20.22 | 20.45 | 19.98 | 20.07 | 20.07 | qfq | 4,774,477 | 96,148,746 | -0.84% |
| 2025-11-10 | 20.35 | 20.59 | 20.21 | 20.24 | 20.24 | qfq | 5,437,159 | 110,598,570 | -2.22% |
| 2025-11-07 | 20.65 | 21.25 | 20.33 | 20.70 | 20.70 | qfq | 6,987,238 | 144,357,506 | -0.29% |
| 2025-11-06 | 20.56 | 21.04 | 20.25 | 20.76 | 20.76 | qfq | 8,400,410 | 173,632,086 | 2.01% |
| 2025-11-05 | 19.91 | 20.62 | 19.82 | 20.35 | 20.35 | qfq | 6,967,800 | 141,261,302 | 0.64% |
| 2025-11-04 | 20.11 | 20.55 | 19.90 | 20.22 | 20.22 | qfq | 5,095,800 | 102,816,044 | 0.05% |
| 2025-11-03 | 20.00 | 20.25 | 19.86 | 20.21 | 20.21 | qfq | 3,854,400 | 77,287,113 | 1.05% |
| 2025-10-31 | 19.62 | 20.18 | 19.58 | 20.00 | 20.00 | qfq | 6,048,584 | 120,411,186 | 1.94% |
| 2025-10-30 | 20.18 | 20.20 | 19.60 | 19.62 | 19.62 | qfq | 6,335,638 | 125,558,678 | -2.78% |
| 2025-10-29 | 20.28 | 20.32 | 20.06 | 20.18 | 20.18 | qfq | 4,241,300 | 85,561,695 | -1.22% |
| 2025-10-28 | 20.35 | 20.62 | 20.23 | 20.43 | 20.43 | qfq | 4,411,300 | 89,740,016 | 0.10% |
| 2025-10-27 | 20.45 | 20.72 | 20.24 | 20.41 | 20.41 | qfq | 5,537,322 | 113,198,989 | 0.84% |
| 2025-10-24 | 20.06 | 20.35 | 20.00 | 20.24 | 20.24 | qfq | 5,131,777 | 103,761,937 | 0.25% |
| 2025-10-23 | 20.01 | 20.19 | 19.61 | 20.19 | 20.19 | qfq | 4,118,200 | 81,522,824 | 0.45% |
| 2025-10-22 | 20.09 | 20.25 | 19.92 | 20.10 | 20.10 | qfq | 4,442,867 | 89,357,012 | -0.50% |
| 2025-10-21 | 19.96 | 20.38 | 19.65 | 20.20 | 20.20 | qfq | 6,309,300 | 126,289,995 | 1.25% |
| 2025-10-20 | 19.76 | 20.17 | 19.66 | 19.95 | 19.95 | qfq | 8,466,755 | 168,762,362 | 2.99% |
| 2025-10-17 | 20.65 | 20.89 | 19.36 | 19.37 | 19.37 | qfq | 14,601,044 | 292,281,589 | -8.20% |
| 2025-10-16 | 21.77 | 22.14 | 21.10 | 21.10 | 21.10 | qfq | 8,375,412 | 179,277,434 | -1.59% |
| 2025-10-15 | 21.38 | 21.51 | 20.97 | 21.44 | 21.44 | qfq | 6,688,701 | 142,329,968 | -0.05% |
| 2025-10-14 | 21.97 | 22.28 | 21.10 | 21.45 | 21.45 | qfq | 8,200,309 | 177,551,302 | -1.97% |
| 2025-10-13 | 21.25 | 21.99 | 20.79 | 21.88 | 21.88 | qfq | 9,135,619 | 197,477,878 | -2.32% |
| 2025-10-10 | 23.01 | 23.43 | 22.21 | 22.40 | 22.40 | qfq | 12,521,400 | 283,487,481 | -3.45% |
| 2025-10-09 | 23.60 | 23.78 | 23.03 | 23.20 | 23.20 | qfq | 12,394,975 | 288,256,886 | -1.69% |
| 2025-09-30 | 24.10 | 24.85 | 23.46 | 23.60 | 23.60 | qfq | 18,107,221 | 435,941,291 | 1.81% |
| 2025-09-29 | 23.00 | 23.39 | 22.84 | 23.18 | 23.18 | qfq | 7,683,724 | 177,606,296 | 0.78% |
| 2025-09-26 | 23.90 | 24.16 | 23.00 | 23.00 | 23.00 | qfq | 10,304,400 | 241,474,093 | -4.49% |
| 2025-09-25 | 24.02 | 24.50 | 23.81 | 24.08 | 24.08 | qfq | 11,026,073 | 266,642,642 | 0.25% |
| 2025-09-24 | 24.30 | 24.40 | 23.68 | 24.02 | 24.02 | qfq | 12,937,746 | 310,481,044 | -1.60% |
| 2025-09-23 | 24.91 | 25.11 | 23.86 | 24.41 | 24.41 | qfq | 14,487,793 | 352,117,003 | -2.28% |
| 2025-09-22 | 25.27 | 25.46 | 24.68 | 24.98 | 24.98 | qfq | 17,078,939 | 427,170,456 | -1.07% |
| 2025-09-19 | 25.65 | 26.30 | 24.71 | 25.25 | 25.25 | qfq | 35,666,202 | 909,077,473 | 0.36% |
| 2025-09-18 | 23.74 | 26.11 | 23.73 | 25.16 | 25.16 | qfq | 46,495,003 | 1,182,670,778 | 5.98% |
| 2025-09-17 | 23.69 | 24.08 | 23.51 | 23.74 | 23.74 | qfq | 8,958,670 | 212,650,187 | -0.38% |
| 2025-09-16 | 23.25 | 24.04 | 23.05 | 23.83 | 23.83 | qfq | 10,097,600 | 238,835,527 | 1.97% |
| 2025-09-15 | 23.49 | 23.49 | 22.82 | 23.37 | 23.37 | qfq | 7,700,701 | 178,085,850 | 0.34% |
| 2025-09-12 | 23.60 | 23.80 | 23.21 | 23.29 | 23.29 | qfq | 10,940,072 | 256,909,760 | -1.23% |
| 2025-09-11 | 21.92 | 23.75 | 21.80 | 23.58 | 23.58 | qfq | 18,265,883 | 418,239,610 | 7.57% |
| 2025-09-10 | 22.16 | 22.38 | 21.89 | 21.92 | 21.92 | qfq | 7,330,705 | 161,783,207 | -2.45% |
| 2025-09-09 | 22.65 | 22.65 | 21.95 | 22.47 | 22.47 | qfq | 7,751,800 | 172,290,191 | -1.10% |
| 2025-09-08 | 22.98 | 23.07 | 22.59 | 22.72 | 22.72 | qfq | 6,910,121 | 157,200,678 | -1.13% |
| 2025-09-05 | 22.11 | 22.98 | 22.05 | 22.98 | 22.98 | qfq | 9,532,508 | 215,174,229 | 3.93% |
| 2025-09-04 | 23.11 | 23.60 | 21.63 | 22.11 | 22.11 | qfq | 13,071,800 | 296,980,703 | -3.95% |
| 2025-09-03 | 23.58 | 23.70 | 22.93 | 23.02 | 23.02 | qfq | 8,827,526 | 205,588,844 | -3.28% |
| 2025-09-02 | 24.39 | 24.55 | 23.06 | 23.80 | 23.80 | qfq | 15,134,611 | 356,536,379 | -2.42% |
| 2025-09-01 | 24.75 | 25.19 | 24.09 | 24.39 | 24.39 | qfq | 15,454,472 | 378,747,580 | -0.69% |
| 2025-08-29 | 25.61 | 25.83 | 24.27 | 24.56 | 24.56 | qfq | 19,966,761 | 493,850,068 | -4.95% |
| 2025-08-28 | 24.93 | 25.87 | 24.40 | 25.84 | 25.84 | qfq | 22,605,866 | 568,357,550 | 3.69% |
| 2025-08-27 | 25.36 | 26.60 | 24.91 | 24.92 | 24.92 | qfq | 30,985,090 | 799,728,473 | -4.15% |
| 2025-08-26 | 27.00 | 27.46 | 25.82 | 26.00 | 26.00 | qfq | 28,077,186 | 748,365,753 | -2.11% |
| 2025-08-25 | 27.03 | 27.39 | 25.98 | 26.56 | 26.56 | qfq | 33,324,621 | 890,213,184 | 1.10% |
| 2025-08-22 | 26.60 | 27.20 | 25.81 | 26.27 | 26.27 | qfq | 36,778,578 | 974,901,193 | 1.39% |
| 2025-08-21 | 25.57 | 26.59 | 24.90 | 25.91 | 25.91 | qfq | 29,935,335 | 771,547,065 | 1.29% |
| 2025-08-20 | 25.01 | 25.67 | 24.72 | 25.58 | 25.58 | qfq | 16,680,076 | 420,536,268 | 0.95% |
| 2025-08-19 | 25.03 | 25.95 | 24.88 | 25.34 | 25.34 | qfq | 20,764,852 | 527,050,067 | 1.08% |
| 2025-08-18 | 24.85 | 25.98 | 24.63 | 25.07 | 25.07 | qfq | 24,604,667 | 620,686,512 | 2.58% |
| 2025-08-15 | 23.73 | 24.59 | 23.64 | 24.44 | 24.44 | qfq | 17,854,601 | 433,924,732 | 2.26% |
| 2025-08-14 | 24.44 | 24.86 | 23.88 | 23.90 | 23.90 | qfq | 17,784,007 | 433,039,363 | -2.21% |
| 2025-08-13 | 24.47 | 24.65 | 24.01 | 24.44 | 24.44 | qfq | 15,304,477 | 372,632,872 | -0.12% |
| 2025-08-12 | 23.75 | 24.68 | 23.57 | 24.47 | 24.47 | qfq | 18,491,534 | 448,266,165 | 2.04% |
| 2025-08-11 | 23.24 | 24.38 | 23.24 | 23.98 | 23.98 | qfq | 14,762,350 | 351,574,002 | 3.32% |
| 2025-08-08 | 23.66 | 23.89 | 23.00 | 23.21 | 23.21 | qfq | 13,231,703 | 308,930,890 | -2.56% |
| 2025-08-07 | 23.80 | 24.19 | 23.63 | 23.82 | 23.82 | qfq | 12,948,297 | 308,592,376 | -0.75% |
| 2025-08-06 | 23.41 | 24.40 | 23.26 | 24.00 | 24.00 | qfq | 19,989,506 | 477,585,062 | 2.00% |
| 2025-08-05 | 23.45 | 23.95 | 23.02 | 23.53 | 23.53 | qfq | 17,330,319 | 404,843,973 | -1.47% |
| 2025-08-04 | 22.52 | 24.24 | 22.52 | 23.88 | 23.88 | qfq | 20,672,940 | 484,933,749 | 4.05% |
| 2025-08-01 | 23.18 | 23.68 | 22.75 | 22.95 | 22.95 | qfq | 17,145,505 | 395,979,553 | -1.71% |
| 2025-07-31 | 22.28 | 23.75 | 22.28 | 23.35 | 23.35 | qfq | 27,637,683 | 640,795,699 | 4.19% |
| 2025-07-30 | 22.56 | 23.07 | 22.30 | 22.41 | 22.41 | qfq | 15,115,800 | 342,769,831 | -1.23% |
| 2025-07-29 | 22.56 | 22.75 | 22.18 | 22.69 | 22.69 | qfq | 16,173,300 | 363,173,614 | 0.22% |
| 2025-07-28 | 23.00 | 23.30 | 22.35 | 22.64 | 22.64 | qfq | 35,013,073 | 799,369,792 | 0.13% |
| 2025-07-25 | 20.58 | 22.61 | 20.55 | 22.61 | 22.61 | qfq | 27,776,411 | 601,538,039 | 10.02% |
| 2025-07-24 | 20.45 | 20.60 | 20.40 | 20.55 | 20.55 | qfq | 5,166,848 | 105,871,033 | -0.15% |
| 2025-07-23 | 20.38 | 20.79 | 20.26 | 20.58 | 20.58 | qfq | 7,971,539 | 163,508,701 | 0.73% |
| 2025-07-22 | 20.75 | 20.77 | 20.35 | 20.43 | 20.43 | qfq | 7,870,350 | 161,469,943 | -2.16% |
| 2025-07-21 | 21.20 | 21.20 | 20.74 | 20.88 | 20.88 | qfq | 8,101,700 | 169,528,826 | -0.81% |
| 2025-07-18 | 20.92 | 21.16 | 20.64 | 21.05 | 21.05 | qfq | 8,855,150 | 185,153,074 | 0.57% |
| 2025-07-17 | 20.50 | 21.08 | 20.27 | 20.93 | 20.93 | qfq | 9,672,650 | 200,885,911 | 1.80% |
| 2025-07-16 | 20.34 | 21.20 | 20.26 | 20.56 | 20.56 | qfq | 11,962,850 | 248,249,068 | 1.23% |
| 2025-07-15 | 20.29 | 20.62 | 20.02 | 20.31 | 20.31 | qfq | 7,791,500 | 158,117,601 | 0.10% |
| 2025-07-14 | 20.20 | 20.59 | 20.00 | 20.29 | 20.29 | qfq | 5,521,200 | 112,021,557 | 0.20% |
| 2025-07-11 | 20.03 | 20.40 | 19.62 | 20.25 | 20.25 | qfq | 8,924,071 | 178,853,400 | 0.65% |
| 2025-07-10 | 20.56 | 20.88 | 20.00 | 20.12 | 20.12 | qfq | 9,844,300 | 199,116,979 | -2.14% |
| 2025-07-09 | 20.50 | 21.45 | 20.40 | 20.56 | 20.56 | qfq | 15,589,450 | 327,534,351 | 0.98% |
| 2025-07-08 | 20.25 | 20.64 | 19.85 | 20.36 | 20.36 | qfq | 8,628,350 | 174,952,218 | 2.06% |
| 2025-07-07 | 19.99 | 20.45 | 19.60 | 19.95 | 19.95 | qfq | 9,507,698 | 188,997,870 | -0.25% |
| 2025-07-04 | 20.77 | 20.77 | 20.00 | 20.00 | 20.00 | qfq | 14,756,001 | 299,086,589 | -6.98% |
| 2025-07-03 | 21.43 | 21.99 | 21.24 | 21.50 | 21.50 | qfq | 5,659,668 | 121,676,747 | -0.14% |
| 2025-07-02 | 21.90 | 22.10 | 21.43 | 21.53 | 21.53 | qfq | 6,023,649 | 130,305,431 | -2.40% |
| 2025-07-01 | 22.19 | 22.28 | 21.82 | 22.06 | 22.06 | qfq | 6,178,250 | 136,097,903 | -0.59% |
| 2025-06-30 | 22.15 | 22.45 | 22.05 | 22.19 | 22.19 | qfq | 6,790,694 | 150,810,940 | 0.14% |
| 2025-06-27 | 21.94 | 22.50 | 21.70 | 22.16 | 22.16 | qfq | 8,993,562 | 199,021,965 | 0.91% |
| 2025-06-26 | 22.10 | 22.61 | 21.90 | 21.96 | 21.86 | qfq | 8,767,504 | 194,467,593 | -1.08% |
| 2025-06-25 | 21.89 | 22.55 | 21.69 | 22.20 | 22.10 | qfq | 9,774,250 | 216,600,088 | 1.93% |
| 2025-06-24 | 21.26 | 21.84 | 21.25 | 21.78 | 21.68 | qfq | 8,694,700 | 188,079,497 | 1.63% |
| 2025-06-23 | 20.46 | 21.79 | 20.46 | 21.43 | 21.33 | qfq | 9,535,168 | 204,104,518 | 2.29% |
| 2025-06-20 | 21.50 | 21.80 | 20.86 | 20.95 | 20.85 | qfq | 8,937,250 | 190,121,142 | -0.10% |
| 2025-06-19 | 21.00 | 21.88 | 20.82 | 20.97 | 20.87 | qfq | 9,771,183 | 209,475,113 | -0.71% |
| 2025-06-18 | 20.93 | 21.12 | 20.60 | 21.12 | 21.02 | qfq | 5,897,250 | 123,198,741 | 0.33% |
| 2025-06-17 | 20.82 | 21.19 | 20.61 | 21.05 | 20.95 | qfq | 5,133,271 | 107,329,826 | 1.10% |
| 2025-06-16 | 20.25 | 21.05 | 20.17 | 20.82 | 20.73 | qfq | 6,464,384 | 134,460,016 | 2.06% |
| 2025-06-13 | 20.59 | 20.90 | 20.27 | 20.40 | 20.31 | qfq | 5,972,614 | 122,377,521 | -1.40% |
| 2025-06-12 | 20.95 | 21.00 | 20.55 | 20.69 | 20.60 | qfq | 6,317,700 | 131,346,526 | -0.34% |
| 2025-06-11 | 21.00 | 21.25 | 20.58 | 20.76 | 20.67 | qfq | 13,395,426 | 279,449,279 | -5.03% |
| 2025-06-10 | 22.29 | 22.43 | 21.50 | 21.86 | 21.76 | qfq | 6,861,666 | 150,056,576 | -1.89% |
| 2025-06-09 | 22.19 | 22.57 | 22.19 | 22.28 | 22.18 | qfq | 5,246,802 | 117,319,291 | 0.04% |
| 2025-06-06 | 22.25 | 22.56 | 22.10 | 22.27 | 22.17 | qfq | 7,088,261 | 158,317,519 | -0.27% |
| 2025-06-05 | 21.44 | 22.59 | 21.35 | 22.33 | 22.23 | qfq | 12,334,552 | 272,143,288 | 4.01% |
| 2025-06-04 | 21.21 | 21.72 | 21.21 | 21.47 | 21.37 | qfq | 6,782,100 | 145,921,216 | 1.51% |
| 2025-06-03 | 21.00 | 21.37 | 20.96 | 21.15 | 21.05 | qfq | 5,800,120 | 122,764,464 | -0.70% |
| 2025-05-30 | 22.21 | 22.34 | 21.26 | 21.30 | 21.20 | qfq | 9,492,800 | 204,750,390 | -4.70% |
| 2025-05-29 | 22.21 | 23.15 | 22.02 | 22.35 | 22.25 | qfq | 10,438,659 | 235,222,282 | 0.63% |
| 2025-05-28 | 22.67 | 22.95 | 22.08 | 22.21 | 22.11 | qfq | 10,181,476 | 227,715,750 | -3.31% |
| 2025-05-27 | 23.35 | 23.50 | 22.65 | 22.97 | 22.87 | qfq | 7,715,450 | 176,982,904 | -1.84% |
| 2025-05-26 | 23.20 | 23.79 | 23.08 | 23.40 | 23.29 | qfq | 7,834,010 | 183,166,250 | 1.74% |
| 2025-05-23 | 23.65 | 24.30 | 22.91 | 23.00 | 22.90 | qfq | 11,144,850 | 261,509,088 | -3.28% |
| 2025-05-22 | 24.36 | 24.80 | 23.72 | 23.78 | 23.67 | qfq | 11,152,954 | 268,788,588 | -3.33% |
| 2025-05-21 | 24.85 | 25.37 | 24.50 | 24.60 | 24.49 | qfq | 10,492,300 | 259,492,209 | -1.99% |
| 2025-05-20 | 25.21 | 26.12 | 24.80 | 25.10 | 24.99 | qfq | 14,852,550 | 376,926,762 | -0.99% |
| 2025-05-19 | 24.70 | 25.56 | 24.30 | 25.35 | 25.23 | qfq | 16,063,250 | 402,054,331 | 2.51% |
| 2025-05-16 | 23.96 | 25.70 | 23.71 | 24.73 | 24.62 | qfq | 20,103,459 | 499,396,991 | 3.00% |
| 2025-05-15 | 24.94 | 25.20 | 24.00 | 24.01 | 23.90 | qfq | 23,320,519 | 572,773,228 | -7.33% |
| 2025-05-14 | 28.10 | 28.17 | 25.08 | 25.91 | 25.79 | qfq | 40,061,610 | 1,053,829,808 | 1.09% |
| 2025-05-13 | 24.26 | 26.68 | 24.10 | 25.63 | 25.51 | qfq | 38,716,815 | 995,035,336 | 5.69% |
| 2025-05-12 | 23.98 | 24.30 | 23.72 | 24.25 | 24.14 | qfq | 9,295,553 | 223,581,849 | 1.29% |
| 2025-05-09 | 24.30 | 24.49 | 23.75 | 23.94 | 23.83 | qfq | 13,728,053 | 329,229,040 | -2.29% |
| 2025-05-08 | 24.58 | 25.03 | 24.47 | 24.50 | 24.39 | qfq | 13,255,250 | 327,315,643 | -1.49% |
| 2025-05-07 | 25.80 | 25.88 | 24.46 | 24.87 | 24.76 | qfq | 18,892,200 | 472,922,531 | -2.20% |
| 2025-05-06 | 25.10 | 25.73 | 24.60 | 25.43 | 25.31 | qfq | 19,219,150 | 486,780,784 | 2.25% |
| 2025-04-30 | 24.34 | 25.24 | 24.10 | 24.87 | 24.76 | qfq | 18,835,700 | 466,364,992 | 2.18% |
| 2025-04-29 | 24.17 | 25.00 | 23.90 | 24.34 | 24.23 | qfq | 18,709,650 | 459,247,420 | 0.37% |
| 2025-04-28 | 23.75 | 25.50 | 23.75 | 24.25 | 24.14 | qfq | 23,685,896 | 581,752,005 | 3.59% |
| 2025-04-25 | 23.01 | 24.20 | 22.55 | 23.41 | 23.30 | qfq | 20,803,850 | 487,664,305 | 1.74% |
| 2025-04-24 | 23.10 | 23.60 | 22.50 | 23.01 | 22.91 | qfq | 19,915,737 | 455,411,690 | -2.00% |
| 2025-04-23 | 23.55 | 24.80 | 23.31 | 23.48 | 23.37 | qfq | 24,027,800 | 574,314,589 | 0.13% |
| 2025-04-22 | 23.73 | 25.14 | 23.22 | 23.45 | 23.34 | qfq | 30,703,944 | 739,654,326 | 2.63% |
| 2025-04-21 | 22.38 | 23.01 | 22.20 | 22.85 | 22.75 | qfq | 17,356,032 | 394,163,801 | 4.10% |
| 2025-04-18 | 22.02 | 23.20 | 21.80 | 21.95 | 21.85 | qfq | 29,368,597 | 660,495,655 | -1.75% |
| 2025-04-17 | 20.31 | 22.34 | 20.31 | 22.34 | 22.24 | qfq | 18,226,210 | 395,905,397 | 10.00% |
| 2025-04-16 | 21.48 | 21.74 | 20.01 | 20.31 | 20.22 | qfq | 17,361,200 | 362,130,581 | -1.02% |
| 2025-04-15 | 21.00 | 21.38 | 20.29 | 20.52 | 20.43 | qfq | 18,614,500 | 384,622,136 | -3.12% |
| 2025-04-14 | 19.64 | 21.18 | 19.34 | 21.18 | 21.08 | qfq | 17,853,500 | 362,468,187 | 10.03% |
| 2025-04-11 | 18.34 | 19.64 | 18.34 | 19.25 | 19.16 | qfq | 12,566,550 | 240,775,475 | 3.33% |
| 2025-04-10 | 18.72 | 19.29 | 18.60 | 18.63 | 18.55 | qfq | 14,251,228 | 269,287,686 | 2.42% |
| 2025-04-09 | 17.20 | 18.41 | 16.25 | 18.19 | 18.11 | qfq | 16,578,128 | 287,644,850 | 0.72% |
| 2025-04-08 | 19.20 | 19.90 | 18.06 | 18.06 | 17.98 | qfq | 13,156,450 | 243,544,495 | -10.01% |
| 2025-04-07 | 20.08 | 21.28 | 20.07 | 20.07 | 19.98 | qfq | 5,066,700 | 102,256,896 | -10.00% |
| 2025-04-03 | 22.07 | 22.88 | 22.06 | 22.30 | 22.20 | qfq | 7,538,500 | 169,223,174 | 0.00% |
| 2025-04-02 | 22.40 | 22.65 | 22.24 | 22.30 | 22.20 | qfq | 5,465,700 | 122,325,503 | -0.98% |
| 2025-04-01 | 22.94 | 23.18 | 22.47 | 22.52 | 22.42 | qfq | 8,685,319 | 197,761,006 | 0.18% |
| 2025-03-31 | 21.87 | 22.52 | 21.30 | 22.48 | 22.38 | qfq | 9,883,450 | 216,434,507 | 1.77% |
| 2025-03-28 | 22.35 | 22.69 | 21.97 | 22.09 | 21.99 | qfq | 8,241,700 | 183,178,087 | -2.13% |
| 2025-03-27 | 22.83 | 23.97 | 22.56 | 22.57 | 22.47 | qfq | 13,929,600 | 321,830,767 | 0.67% |
| 2025-03-26 | 22.42 | 22.95 | 22.35 | 22.42 | 22.32 | qfq | 7,229,600 | 163,129,467 | -0.40% |
| 2025-03-25 | 23.58 | 23.66 | 22.35 | 22.51 | 22.41 | qfq | 9,933,050 | 227,321,168 | -3.22% |
| 2025-03-24 | 23.53 | 23.83 | 22.46 | 23.26 | 23.15 | qfq | 12,132,450 | 280,123,411 | -1.19% |
| 2025-03-21 | 25.25 | 25.38 | 23.50 | 23.54 | 23.43 | qfq | 16,923,990 | 411,119,053 | -7.87% |
| 2025-03-20 | 25.72 | 26.05 | 25.33 | 25.55 | 25.43 | qfq | 11,899,400 | 305,156,966 | -1.62% |
| 2025-03-19 | 27.06 | 27.30 | 25.73 | 25.97 | 25.85 | qfq | 16,366,450 | 431,151,384 | -4.87% |
| 2025-03-18 | 27.50 | 28.28 | 27.14 | 27.30 | 27.18 | qfq | 12,980,926 | 358,410,374 | 0.04% |
| 2025-03-17 | 27.30 | 27.72 | 26.82 | 27.29 | 27.17 | qfq | 9,681,261 | 264,494,137 | -0.26% |
| 2025-03-14 | 27.70 | 27.72 | 26.54 | 27.36 | 27.24 | qfq | 16,682,587 | 452,632,361 | -1.83% |
| 2025-03-13 | 27.55 | 27.90 | 26.87 | 27.87 | 27.74 | qfq | 24,345,687 | 671,046,011 | 1.90% |
| 2025-03-12 | 27.00 | 27.94 | 26.90 | 27.35 | 27.23 | qfq | 23,501,420 | 643,229,227 | 3.72% |
| 2025-03-11 | 26.02 | 26.37 | 25.08 | 26.37 | 26.25 | qfq | 16,551,400 | 424,917,141 | -0.34% |
| 2025-03-10 | 26.00 | 26.58 | 25.80 | 26.46 | 26.34 | qfq | 9,901,767 | 259,233,750 | 1.65% |
| 2025-03-07 | 26.86 | 27.07 | 25.86 | 26.03 | 25.91 | qfq | 18,383,278 | 484,910,031 | -4.20% |
| 2025-03-06 | 27.14 | 27.82 | 27.04 | 27.17 | 27.05 | qfq | 18,641,750 | 511,472,552 | -0.77% |
| 2025-03-05 | 26.29 | 27.88 | 25.90 | 27.38 | 27.26 | qfq | 17,632,228 | 474,284,786 | 4.27% |
| 2025-03-04 | 25.70 | 26.53 | 25.52 | 26.26 | 26.14 | qfq | 12,167,296 | 319,063,770 | 1.31% |
| 2025-03-03 | 26.16 | 27.11 | 25.49 | 25.92 | 25.80 | qfq | 18,667,050 | 490,369,440 | -3.54% |
| 2025-02-28 | 29.32 | 29.60 | 26.87 | 26.87 | 26.75 | qfq | 19,465,381 | 544,111,053 | -9.98% |
| 2025-02-27 | 30.16 | 30.55 | 28.88 | 29.85 | 29.71 | qfq | 20,456,166 | 603,734,834 | -1.16% |
| 2025-02-26 | 29.37 | 30.20 | 28.41 | 30.20 | 30.06 | qfq | 25,356,650 | 745,906,402 | 2.79% |
| 2025-02-25 | 28.81 | 31.16 | 28.70 | 29.38 | 29.25 | qfq | 30,043,239 | 895,631,743 | -2.33% |
| 2025-02-24 | 31.00 | 31.00 | 29.70 | 30.08 | 29.94 | qfq | 31,143,242 | 940,633,123 | -3.47% |
| 2025-02-21 | 29.02 | 31.16 | 28.59 | 31.16 | 31.02 | qfq | 41,630,925 | 1,255,669,062 | 9.99% |
| 2025-02-20 | 27.15 | 28.35 | 26.78 | 28.33 | 28.20 | qfq | 29,263,500 | 807,189,682 | 3.96% |
| 2025-02-19 | 26.76 | 27.48 | 26.11 | 27.25 | 27.13 | qfq | 23,231,512 | 624,021,728 | 2.64% |
| 2025-02-18 | 27.25 | 29.13 | 26.39 | 26.55 | 26.43 | qfq | 29,521,458 | 817,236,546 | -3.28% |
| 2025-02-17 | 26.90 | 28.50 | 26.10 | 27.45 | 27.32 | qfq | 31,538,453 | 861,111,662 | 3.27% |
| 2025-02-14 | 25.11 | 26.88 | 24.39 | 26.58 | 26.46 | qfq | 32,483,341 | 833,273,763 | 4.81% |
| 2025-02-13 | 25.60 | 25.96 | 24.95 | 25.36 | 25.24 | qfq | 17,980,400 | 458,271,175 | -1.44% |
| 2025-02-12 | 25.52 | 26.35 | 25.30 | 25.73 | 25.61 | qfq | 24,266,353 | 627,402,454 | -0.69% |
| 2025-02-11 | 27.00 | 27.19 | 25.75 | 25.91 | 25.79 | qfq | 26,629,432 | 701,555,904 | -5.58% |
| 2025-02-10 | 28.20 | 28.67 | 27.10 | 27.44 | 27.32 | qfq | 25,159,654 | 697,775,789 | 0.22% |
| 2025-02-07 | 27.50 | 28.40 | 26.60 | 27.38 | 27.26 | qfq | 31,414,087 | 860,706,100 | 0.26% |
| 2025-02-06 | 26.72 | 28.68 | 26.21 | 27.31 | 27.19 | qfq | 41,321,643 | 1,133,799,943 | 2.21% |
| 2025-02-05 | 25.61 | 26.72 | 25.22 | 26.72 | 26.60 | qfq | 33,012,892 | 874,475,234 | 10.00% |
| 2025-01-27 | 25.30 | 25.61 | 23.90 | 24.29 | 24.18 | qfq | 18,413,250 | 454,611,908 | -2.61% |
| 2025-01-24 | 24.20 | 25.49 | 24.20 | 24.94 | 24.83 | qfq | 19,278,335 | 480,807,558 | 2.21% |
| 2025-01-23 | 25.53 | 26.49 | 24.06 | 24.40 | 24.29 | qfq | 26,354,212 | 668,138,211 | -3.86% |
| 2025-01-22 | 24.71 | 26.63 | 24.28 | 25.38 | 25.26 | qfq | 25,752,326 | 648,228,535 | 1.76% |
| 2025-01-21 | 24.22 | 25.67 | 23.81 | 24.94 | 24.83 | qfq | 23,195,200 | 572,973,063 | 2.72% |
| 2025-01-20 | 24.44 | 24.83 | 23.93 | 24.28 | 24.17 | qfq | 22,020,650 | 537,975,483 | -1.22% |
| 2025-01-17 | 25.04 | 25.54 | 24.33 | 24.58 | 24.47 | qfq | 32,376,382 | 802,898,176 | -2.42% |
| 2025-01-16 | 23.00 | 25.19 | 22.98 | 25.19 | 25.08 | qfq | 43,778,121 | 1,066,292,675 | 10.00% |
| 2025-01-15 | 23.50 | 24.00 | 22.85 | 22.90 | 22.80 | qfq | 25,294,543 | 587,775,170 | -4.06% |
| 2025-01-14 | 23.00 | 25.00 | 22.60 | 23.87 | 23.76 | qfq | 42,843,532 | 1,010,371,155 | 4.01% |
| 2025-01-13 | 20.20 | 23.46 | 20.11 | 22.95 | 22.85 | qfq | 48,149,678 | 1,081,735,647 | 7.59% |
| 2025-01-10 | 20.50 | 22.41 | 20.30 | 21.33 | 21.23 | qfq | 37,270,350 | 814,806,815 | 4.71% |
| 2025-01-09 | 20.55 | 21.18 | 20.00 | 20.37 | 20.28 | qfq | 18,028,250 | 370,825,872 | 0.15% |
| 2025-01-08 | 20.68 | 20.98 | 19.11 | 20.34 | 20.25 | qfq | 24,680,300 | 494,357,006 | -4.19% |
| 2025-01-07 | 20.22 | 21.48 | 19.59 | 21.23 | 21.13 | qfq | 22,918,041 | 468,495,190 | 6.63% |
| 2025-01-06 | 19.64 | 20.48 | 18.91 | 19.91 | 19.82 | qfq | 15,206,404 | 303,119,984 | 1.27% |
| 2025-01-03 | 20.78 | 21.07 | 19.49 | 19.66 | 19.57 | qfq | 16,287,850 | 331,212,628 | -4.56% |
| 2025-01-02 | 20.81 | 21.55 | 20.26 | 20.60 | 20.51 | qfq | 17,394,200 | 364,344,660 | -3.38% |
| 2024-12-31 | 23.51 | 23.58 | 21.32 | 21.32 | 21.22 | qfq | 24,358,250 | 538,702,550 | -10.00% |
| 2024-12-30 | 23.36 | 24.48 | 23.00 | 23.69 | 23.58 | qfq | 22,293,759 | 529,160,754 | 2.24% |
| 2024-12-27 | 23.72 | 23.93 | 22.92 | 23.17 | 23.06 | qfq | 24,180,909 | 565,534,792 | -3.18% |
| 2024-12-26 | 22.01 | 25.29 | 22.01 | 23.93 | 23.82 | qfq | 47,503,674 | 1,123,525,431 | 3.68% |
| 2024-12-25 | 21.01 | 23.08 | 20.35 | 23.08 | 22.97 | qfq | 24,219,349 | 536,404,578 | 10.01% |
| 2024-12-24 | 21.00 | 21.45 | 20.45 | 20.98 | 20.88 | qfq | 13,543,823 | 283,460,147 | -0.43% |
| 2024-12-23 | 21.50 | 22.13 | 20.80 | 21.07 | 20.97 | qfq | 20,265,996 | 437,304,183 | -0.66% |
| 2024-12-20 | 20.51 | 22.08 | 20.37 | 21.21 | 21.11 | qfq | 17,206,275 | 363,915,409 | 3.31% |
| 2024-12-19 | 19.30 | 20.95 | 19.28 | 20.53 | 20.44 | qfq | 15,432,950 | 313,776,425 | 4.21% |
| 2024-12-18 | 19.55 | 20.14 | 18.58 | 19.70 | 19.61 | qfq | 8,881,086 | 173,761,289 | 1.76% |
| 2024-12-17 | 20.13 | 20.22 | 19.30 | 19.36 | 19.27 | qfq | 10,048,660 | 197,265,465 | -3.87% |
| 2024-12-16 | 20.50 | 21.60 | 20.14 | 20.14 | 20.05 | qfq | 14,011,321 | 290,991,840 | -2.23% |
| 2024-12-13 | 20.99 | 21.11 | 20.20 | 20.60 | 20.51 | qfq | 12,080,300 | 249,293,912 | -2.37% |
| 2024-12-12 | 21.55 | 21.78 | 20.72 | 21.10 | 21.00 | qfq | 19,415,125 | 410,774,299 | -2.63% |
| 2024-12-11 | 19.89 | 22.14 | 19.35 | 21.67 | 21.57 | qfq | 33,237,360 | 695,051,558 | 7.65% |
| 2024-12-10 | 20.80 | 21.18 | 20.04 | 20.13 | 20.04 | qfq | 17,668,464 | 363,824,127 | 0.60% |
| 2024-12-09 | 19.95 | 20.20 | 19.19 | 20.01 | 19.92 | qfq | 15,891,100 | 312,359,182 | -0.69% |
| 2024-12-06 | 19.33 | 20.60 | 19.33 | 20.15 | 20.06 | qfq | 16,231,300 | 325,399,244 | 3.12% |
| 2024-12-05 | 19.39 | 19.75 | 19.18 | 19.54 | 19.45 | qfq | 7,814,365 | 152,106,749 | 1.24% |
| 2024-12-04 | 19.33 | 20.25 | 19.06 | 19.30 | 19.21 | qfq | 10,771,500 | 211,251,036 | -1.13% |
| 2024-12-03 | 19.30 | 19.96 | 19.13 | 19.52 | 19.43 | qfq | 10,990,300 | 215,600,179 | 0.83% |
| 2024-12-02 | 19.41 | 20.23 | 19.22 | 19.36 | 19.27 | qfq | 13,406,283 | 260,978,336 | -0.26% |
| 2024-11-29 | 18.42 | 19.87 | 18.41 | 19.41 | 19.32 | qfq | 18,101,750 | 349,553,082 | 2.92% |
| 2024-11-28 | 17.93 | 19.87 | 17.90 | 18.86 | 18.77 | qfq | 19,227,962 | 366,018,987 | 4.43% |
| 2024-11-27 | 17.64 | 18.45 | 16.95 | 18.06 | 17.98 | qfq | 10,115,833 | 178,753,740 | 2.50% |
| 2024-11-26 | 17.82 | 18.25 | 17.50 | 17.62 | 17.54 | qfq | 9,189,541 | 163,539,925 | -3.19% |
| 2024-11-25 | 18.51 | 18.51 | 17.17 | 18.20 | 18.12 | qfq | 16,430,441 | 291,821,678 | -1.89% |
| 2024-11-22 | 19.55 | 20.23 | 18.51 | 18.55 | 18.47 | qfq | 26,343,700 | 510,642,993 | -4.58% |
| 2024-11-21 | 17.67 | 19.44 | 17.32 | 19.44 | 19.35 | qfq | 15,557,650 | 284,618,670 | 10.02% |
| 2024-11-20 | 17.72 | 17.80 | 17.29 | 17.67 | 17.59 | qfq | 7,532,067 | 132,031,613 | -0.17% |
| 2024-11-19 | 17.14 | 17.78 | 16.81 | 17.70 | 17.62 | qfq | 9,979,539 | 172,358,068 | 4.12% |
| 2024-11-18 | 17.91 | 17.98 | 16.60 | 17.00 | 16.92 | qfq | 10,025,600 | 170,626,889 | -4.92% |
| 2024-11-15 | 18.49 | 18.68 | 17.75 | 17.88 | 17.80 | qfq | 10,601,200 | 192,703,464 | -3.66% |
| 2024-11-14 | 19.37 | 20.25 | 18.49 | 18.56 | 18.48 | qfq | 12,666,800 | 244,853,162 | -4.77% |
| 2024-11-13 | 19.65 | 19.74 | 19.00 | 19.49 | 19.40 | qfq | 10,786,227 | 208,683,368 | -1.71% |
| 2024-11-12 | 20.58 | 20.63 | 19.52 | 19.83 | 19.74 | qfq | 19,980,027 | 400,868,584 | -4.80% |
| 2024-11-11 | 19.70 | 21.67 | 19.50 | 20.83 | 20.74 | qfq | 28,312,050 | 586,255,746 | 5.74% |
| 2024-11-08 | 19.59 | 20.56 | 19.40 | 19.70 | 19.61 | qfq | 17,248,644 | 344,283,898 | 1.97% |
| 2024-11-07 | 19.27 | 19.60 | 18.86 | 19.32 | 19.23 | qfq | 14,753,780 | 283,546,739 | -0.46% |
| 2024-11-06 | 19.00 | 20.11 | 18.66 | 19.41 | 19.32 | qfq | 30,089,203 | 584,633,257 | 0.47% |
| 2024-11-05 | 17.81 | 19.80 | 17.75 | 19.32 | 19.23 | qfq | 38,933,986 | 750,625,526 | 7.33% |
| 2024-11-04 | 17.24 | 18.00 | 17.00 | 18.00 | 17.92 | qfq | 12,848,550 | 226,960,151 | 3.45% |
| 2024-11-01 | 18.08 | 18.08 | 17.00 | 17.40 | 17.32 | qfq | 15,495,417 | 269,609,175 | -4.66% |
| 2024-10-31 | 18.37 | 19.05 | 18.13 | 18.25 | 18.17 | qfq | 21,246,300 | 392,067,496 | -0.71% |
| 2024-10-30 | 17.88 | 19.21 | 17.75 | 18.38 | 18.30 | qfq | 20,387,000 | 377,301,655 | 2.22% |
| 2024-10-29 | 18.53 | 18.97 | 17.61 | 17.98 | 17.90 | qfq | 19,212,778 | 351,011,102 | -2.92% |
| 2024-10-28 | 17.88 | 19.42 | 17.88 | 18.52 | 18.44 | qfq | 23,563,854 | 438,912,612 | 3.64% |
| 2024-10-25 | 17.60 | 18.44 | 17.54 | 17.87 | 17.79 | qfq | 16,502,548 | 296,080,783 | 1.36% |
| 2024-10-24 | 17.68 | 18.25 | 17.20 | 17.63 | 17.55 | qfq | 16,321,200 | 288,425,965 | -1.18% |
| 2024-10-23 | 17.64 | 18.47 | 17.52 | 17.84 | 17.76 | qfq | 22,556,323 | 403,001,399 | -0.11% |
| 2024-10-22 | 18.06 | 18.28 | 17.28 | 17.86 | 17.78 | qfq | 29,243,188 | 521,892,142 | -5.10% |
| 2024-10-21 | 18.51 | 20.43 | 18.51 | 18.82 | 18.73 | qfq | 49,067,363 | 950,928,062 | 1.18% |
| 2024-10-18 | 19.50 | 19.88 | 18.15 | 18.60 | 18.52 | qfq | 54,031,890 | 1,028,360,815 | -1.06% |
| 2024-10-17 | 17.30 | 18.80 | 17.19 | 18.80 | 18.71 | qfq | 44,875,813 | 825,579,198 | 10.01% |
| 2024-10-16 | 16.79 | 17.29 | 16.50 | 17.09 | 17.01 | qfq | 26,108,870 | 441,574,795 | 0.65% |
| 2024-10-15 | 16.12 | 18.15 | 16.10 | 16.98 | 16.90 | qfq | 50,103,307 | 881,299,521 | 2.91% |
| 2024-10-14 | 14.94 | 16.50 | 14.42 | 16.50 | 16.42 | qfq | 26,842,254 | 421,715,784 | 9.27% |
| 2024-10-11 | 15.16 | 15.79 | 14.59 | 15.10 | 15.03 | qfq | 17,673,985 | 268,031,038 | 0.00% |
| 2024-10-10 | 15.11 | 15.68 | 14.63 | 15.10 | 15.03 | qfq | 14,151,275 | 215,406,879 | 1.89% |
| 2024-10-09 | 15.88 | 16.15 | 14.82 | 14.82 | 14.75 | qfq | 20,008,161 | 310,544,438 | -8.80% |
| 2024-10-08 | 16.70 | 17.07 | 15.17 | 16.25 | 16.18 | qfq | 29,934,965 | 483,488,375 | 4.70% |
| 2024-09-30 | 15.01 | 15.58 | 14.37 | 15.52 | 15.45 | qfq | 21,189,062 | 320,382,055 | 9.45% |
| 2024-09-27 | 13.33 | 14.36 | 13.15 | 14.18 | 14.12 | qfq | 19,741,750 | 274,545,125 | 8.49% |
| 2024-09-26 | 12.64 | 13.13 | 12.45 | 13.07 | 13.01 | qfq | 12,278,311 | 157,072,592 | 2.75% |
| 2024-09-25 | 12.36 | 13.07 | 12.36 | 12.72 | 12.66 | qfq | 15,545,361 | 197,932,651 | 2.91% |
| 2024-09-24 | 12.15 | 12.44 | 11.79 | 12.36 | 12.30 | qfq | 13,541,685 | 164,300,958 | 1.31% |
| 2024-09-23 | 11.46 | 12.61 | 11.21 | 12.20 | 12.14 | qfq | 15,792,153 | 189,980,427 | 6.46% |
| 2024-09-20 | 11.80 | 11.92 | 11.35 | 11.46 | 11.41 | qfq | 9,130,353 | 105,423,712 | -2.63% |
| 2024-09-19 | 11.90 | 12.10 | 11.65 | 11.77 | 11.72 | qfq | 8,732,200 | 103,529,432 | -0.84% |
| 2024-09-18 | 11.58 | 11.91 | 11.31 | 11.87 | 11.82 | qfq | 11,148,413 | 128,746,498 | 0.08% |
| 2024-09-13 | 12.90 | 12.98 | 11.86 | 11.86 | 11.81 | qfq | 19,104,985 | 234,479,850 | -10.02% |
| 2024-09-12 | 13.15 | 13.57 | 13.15 | 13.18 | 13.12 | qfq | 10,022,849 | 133,733,892 | 0.53% |
| 2024-09-11 | 13.40 | 13.85 | 13.10 | 13.11 | 13.05 | qfq | 10,729,801 | 143,899,708 | -4.10% |
| 2024-09-10 | 13.60 | 13.74 | 13.32 | 13.67 | 13.61 | qfq | 14,079,918 | 190,598,166 | -1.23% |
| 2024-09-09 | 13.16 | 13.96 | 13.08 | 13.84 | 13.78 | qfq | 19,302,300 | 261,206,032 | 2.22% |
| 2024-09-06 | 13.07 | 13.57 | 12.81 | 13.54 | 13.48 | qfq | 18,777,535 | 249,192,441 | 3.60% |
| 2024-09-05 | 13.37 | 13.37 | 12.81 | 13.07 | 13.01 | qfq | 14,562,642 | 189,921,501 | -1.73% |
| 2024-09-04 | 13.75 | 13.80 | 13.25 | 13.30 | 13.24 | qfq | 19,503,730 | 262,089,167 | -5.81% |
| 2024-09-03 | 13.79 | 14.29 | 13.70 | 14.12 | 14.06 | qfq | 30,331,692 | 425,595,607 | 3.44% |
| 2024-09-02 | 13.65 | 13.96 | 13.42 | 13.65 | 13.59 | qfq | 27,122,860 | 370,595,702 | -4.81% |
| 2024-08-30 | 14.48 | 14.89 | 13.65 | 14.34 | 14.27 | qfq | 47,117,644 | 679,507,972 | 5.91% |
| 2024-08-29 | 12.71 | 13.54 | 12.58 | 13.54 | 13.48 | qfq | 19,623,150 | 259,834,045 | 9.99% |
| 2024-08-28 | 11.70 | 12.76 | 11.61 | 12.31 | 12.25 | qfq | 12,114,548 | 148,569,796 | 4.06% |
| 2024-08-27 | 12.28 | 12.54 | 11.77 | 11.83 | 11.78 | qfq | 10,187,800 | 122,761,604 | -5.44% |
| 2024-08-26 | 12.40 | 12.90 | 12.14 | 12.51 | 12.45 | qfq | 13,267,097 | 167,072,415 | 3.05% |
| 2024-08-23 | 11.90 | 12.43 | 11.48 | 12.14 | 12.08 | qfq | 9,310,997 | 112,396,014 | 0.66% |
| 2024-08-22 | 12.51 | 12.68 | 12.02 | 12.06 | 12.01 | qfq | 8,888,300 | 109,557,296 | -2.90% |
| 2024-08-21 | 12.23 | 12.57 | 12.20 | 12.42 | 12.36 | qfq | 10,314,711 | 127,828,890 | 0.89% |
| 2024-08-20 | 12.67 | 12.77 | 12.16 | 12.31 | 12.25 | qfq | 10,044,444 | 123,981,864 | -3.45% |
| 2024-08-19 | 12.80 | 13.07 | 12.52 | 12.75 | 12.69 | qfq | 17,728,300 | 226,014,128 | -2.67% |
| 2024-08-16 | 12.80 | 13.68 | 12.70 | 13.10 | 13.04 | qfq | 27,915,480 | 365,104,935 | 4.88% |
| 2024-08-15 | 11.29 | 12.49 | 11.08 | 12.49 | 12.43 | qfq | 14,449,101 | 171,825,032 | 10.04% |
| 2024-08-14 | 11.61 | 12.12 | 11.35 | 11.35 | 11.30 | qfq | 8,959,500 | 103,695,760 | 0.89% |
| 2024-08-13 | 11.11 | 11.26 | 10.90 | 11.25 | 11.20 | qfq | 3,369,700 | 37,387,229 | 0.54% |
| 2024-08-12 | 11.35 | 11.35 | 11.00 | 11.19 | 11.14 | qfq | 4,894,383 | 54,419,413 | -1.93% |
| 2024-08-09 | 11.50 | 11.64 | 11.28 | 11.41 | 11.36 | qfq | 4,339,304 | 49,714,536 | -0.35% |
| 2024-08-08 | 11.65 | 11.74 | 11.24 | 11.45 | 11.40 | qfq | 5,401,851 | 61,848,251 | -2.64% |
| 2024-08-07 | 11.76 | 11.96 | 11.68 | 11.76 | 11.71 | qfq | 5,506,000 | 65,076,153 | -0.68% |
| 2024-08-06 | 11.84 | 12.35 | 11.76 | 11.84 | 11.79 | qfq | 10,817,040 | 129,672,618 | -0.67% |
| 2024-08-05 | 13.19 | 13.49 | 11.82 | 11.92 | 11.87 | qfq | 10,972,853 | 136,779,445 | -4.33% |
| 2024-08-02 | 12.45 | 12.92 | 12.32 | 12.46 | 12.40 | qfq | 6,278,600 | 79,173,928 | -0.40% |
| 2024-08-01 | 12.48 | 12.67 | 12.38 | 12.51 | 12.45 | qfq | 4,376,200 | 54,870,081 | 0.48% |
| 2024-07-31 | 11.97 | 12.48 | 11.77 | 12.45 | 12.39 | qfq | 5,805,000 | 71,145,656 | 5.24% |
| 2024-07-30 | 11.56 | 11.88 | 11.50 | 11.83 | 11.78 | qfq | 3,416,300 | 40,058,901 | 1.46% |
| 2024-07-29 | 11.79 | 11.87 | 11.55 | 11.66 | 11.61 | qfq | 3,010,100 | 35,044,099 | -1.19% |
| 2024-07-26 | 11.48 | 11.90 | 11.48 | 11.80 | 11.75 | qfq | 3,762,100 | 44,300,586 | 1.90% |
| 2024-07-25 | 11.48 | 11.76 | 11.27 | 11.58 | 11.53 | qfq | 4,764,246 | 54,797,665 | -1.53% |
| 2024-07-24 | 11.76 | 11.98 | 11.44 | 11.76 | 11.71 | qfq | 4,768,300 | 55,480,535 | 0.00% |
| 2024-07-23 | 12.34 | 12.34 | 11.75 | 11.76 | 11.71 | qfq | 4,436,200 | 53,358,540 | -4.47% |
| 2024-07-22 | 12.11 | 12.31 | 12.05 | 12.31 | 12.25 | qfq | 4,638,550 | 56,699,201 | 1.07% |
| 2024-07-19 | 11.60 | 12.48 | 11.48 | 12.18 | 12.12 | qfq | 8,746,250 | 105,239,839 | 4.10% |
| 2024-07-18 | 11.55 | 11.80 | 11.27 | 11.70 | 11.65 | qfq | 5,238,950 | 60,343,061 | -0.43% |
| 2024-07-17 | 12.13 | 12.13 | 11.71 | 11.75 | 11.70 | qfq | 4,400,099 | 52,227,507 | -2.97% |
| 2024-07-16 | 11.88 | 12.38 | 11.61 | 12.11 | 12.05 | qfq | 5,343,300 | 63,902,178 | 1.51% |
| 2024-07-15 | 12.35 | 12.35 | 11.86 | 11.93 | 11.88 | qfq | 4,597,000 | 55,000,435 | -3.09% |
| 2024-07-12 | 12.57 | 12.76 | 12.21 | 12.31 | 12.25 | qfq | 6,020,400 | 74,694,505 | -2.38% |
| 2024-07-11 | 12.15 | 12.65 | 12.09 | 12.61 | 12.55 | qfq | 9,872,874 | 122,373,509 | 5.61% |
| 2024-07-10 | 12.27 | 12.40 | 11.84 | 11.94 | 11.89 | qfq | 10,394,526 | 125,571,695 | -2.77% |
| 2024-07-09 | 12.66 | 12.70 | 12.03 | 12.28 | 12.22 | qfq | 10,534,082 | 129,851,434 | -3.69% |
| 2024-07-08 | 13.47 | 13.47 | 12.48 | 12.75 | 12.69 | qfq | 9,124,950 | 116,749,699 | -6.11% |
| 2024-07-05 | 13.51 | 13.65 | 12.88 | 13.58 | 13.52 | qfq | 7,223,078 | 95,372,965 | 0.22% |
| 2024-07-04 | 14.78 | 14.83 | 13.44 | 13.55 | 13.49 | qfq | 9,608,700 | 133,728,567 | -8.14% |
| 2024-07-03 | 15.09 | 15.09 | 14.68 | 14.75 | 14.68 | qfq | 3,364,100 | 49,834,585 | -3.02% |
| 2024-07-02 | 15.35 | 15.48 | 14.95 | 15.21 | 15.14 | qfq | 3,368,700 | 51,149,728 | -1.36% |
| 2024-07-01 | 15.23 | 15.50 | 14.92 | 15.42 | 15.35 | qfq | 3,838,700 | 58,300,632 | 0.72% |
| 2024-06-28 | 14.74 | 15.85 | 14.67 | 15.31 | 15.24 | qfq | 6,601,800 | 101,501,247 | 2.75% |
| 2024-06-27 | 15.39 | 15.52 | 14.83 | 14.90 | 14.83 | qfq | 4,498,933 | 68,097,204 | -3.18% |
| 2024-06-26 | 14.99 | 15.47 | 14.57 | 15.39 | 15.32 | qfq | 4,911,161 | 74,065,796 | 2.46% |
| 2024-06-25 | 15.20 | 15.55 | 14.70 | 15.02 | 14.95 | qfq | 5,416,417 | 81,536,581 | -1.83% |
| 2024-06-24 | 15.59 | 15.83 | 14.96 | 15.30 | 15.23 | qfq | 6,340,150 | 96,962,777 | -3.83% |
| 2024-06-21 | 15.85 | 16.30 | 15.39 | 15.91 | 15.84 | qfq | 6,531,200 | 103,684,412 | 0.70% |
| 2024-06-20 | 16.52 | 16.66 | 15.77 | 15.80 | 15.73 | qfq | 6,506,060 | 104,585,700 | -4.30% |
| 2024-06-19 | 17.01 | 17.09 | 16.44 | 16.51 | 16.43 | qfq | 9,455,845 | 157,354,337 | -1.96% |
| 2024-06-18 | 15.18 | 16.84 | 15.18 | 16.84 | 16.76 | qfq | 10,842,860 | 176,191,725 | 9.99% |
| 2024-06-17 | 15.25 | 15.50 | 15.01 | 15.31 | 15.24 | qfq | 3,217,835 | 49,352,778 | -0.58% |
| 2024-06-14 | 15.38 | 15.55 | 15.09 | 15.40 | 15.33 | qfq | 4,642,600 | 70,883,922 | -0.96% |
| 2024-06-13 | 15.64 | 15.96 | 15.46 | 15.55 | 15.48 | qfq | 5,166,235 | 80,993,981 | -0.64% |
| 2024-06-12 | 14.99 | 15.87 | 14.84 | 15.65 | 15.58 | qfq | 6,479,000 | 100,177,995 | 3.92% |
| 2024-06-11 | 14.90 | 15.09 | 14.26 | 15.06 | 14.99 | qfq | 5,676,715 | 83,125,621 | -0.33% |
| 2024-06-07 | 15.21 | 15.45 | 14.96 | 15.11 | 15.04 | qfq | 6,050,800 | 91,912,444 | 0.80% |
| 2024-06-06 | 16.13 | 16.27 | 14.85 | 14.99 | 14.92 | qfq | 11,616,900 | 178,348,775 | -7.13% |
| 2024-06-05 | 16.84 | 16.95 | 16.05 | 16.14 | 16.07 | qfq | 9,570,514 | 157,214,114 | -5.06% |
| 2024-06-04 | 17.40 | 17.42 | 16.62 | 17.00 | 16.92 | qfq | 14,064,885 | 238,767,995 | -4.92% |
| 2024-06-03 | 18.22 | 18.55 | 17.60 | 17.88 | 17.80 | qfq | 13,593,990 | 243,510,654 | -3.04% |
| 2024-05-31 | 17.99 | 18.96 | 17.91 | 18.44 | 18.36 | qfq | 20,537,349 | 377,643,746 | 3.07% |
| 2024-05-30 | 18.11 | 18.22 | 17.30 | 17.89 | 17.81 | qfq | 17,401,061 | 308,430,728 | -2.19% |
| 2024-05-29 | 18.56 | 19.16 | 17.92 | 18.29 | 18.21 | qfq | 31,044,570 | 575,956,052 | -3.74% |
| 2024-05-28 | 17.47 | 19.00 | 17.47 | 19.00 | 18.91 | qfq | 29,561,260 | 547,055,980 | 10.02% |
| 2024-05-27 | 18.06 | 18.32 | 17.11 | 17.27 | 17.19 | qfq | 25,559,373 | 445,275,327 | -9.11% |
| 2024-05-24 | 16.65 | 19.25 | 16.65 | 19.00 | 18.91 | qfq | 30,142,261 | 553,912,980 | 8.57% |
| 2024-05-23 | 16.38 | 17.61 | 16.25 | 17.50 | 17.42 | qfq | 22,703,379 | 390,565,466 | 9.31% |
| 2024-05-22 | 15.41 | 16.05 | 15.41 | 16.01 | 15.94 | qfq | 3,837,895 | 60,704,851 | 3.42% |
| 2024-05-21 | 15.86 | 15.87 | 15.44 | 15.48 | 15.41 | qfq | 2,883,542 | 44,914,610 | -2.21% |
| 2024-05-20 | 15.89 | 16.04 | 15.36 | 15.83 | 15.76 | qfq | 4,499,500 | 70,548,985 | 1.74% |
| 2024-05-17 | 15.60 | 15.70 | 15.40 | 15.56 | 15.49 | qfq | 2,591,903 | 40,222,969 | -0.51% |
| 2024-05-16 | 15.70 | 15.88 | 15.48 | 15.64 | 15.57 | qfq | 1,879,460 | 29,433,904 | -0.06% |
| 2024-05-15 | 15.85 | 15.90 | 15.54 | 15.65 | 15.58 | qfq | 1,941,716 | 30,468,552 | -0.89% |
| 2024-05-14 | 15.62 | 15.98 | 15.59 | 15.79 | 15.72 | qfq | 1,914,400 | 30,183,789 | 0.64% |
| 2024-05-13 | 16.28 | 16.30 | 15.55 | 15.69 | 15.62 | qfq | 3,727,216 | 58,630,931 | -4.56% |
| 2024-05-10 | 16.77 | 16.85 | 16.39 | 16.44 | 16.17 | qfq | 2,360,480 | 39,059,849 | -1.79% |
| 2024-05-09 | 16.21 | 16.78 | 16.21 | 16.74 | 16.46 | qfq | 2,793,782 | 46,502,120 | 2.39% |
| 2024-05-08 | 16.60 | 16.75 | 16.28 | 16.35 | 16.08 | qfq | 2,816,800 | 46,413,244 | -2.04% |
| 2024-05-07 | 16.72 | 16.85 | 16.57 | 16.69 | 16.41 | qfq | 2,590,774 | 43,235,069 | -0.06% |
| 2024-05-06 | 16.44 | 16.83 | 16.44 | 16.70 | 16.42 | qfq | 3,575,492 | 59,720,904 | 2.33% |
| 2024-04-30 | 16.73 | 16.80 | 16.02 | 16.32 | 16.05 | qfq | 5,522,300 | 90,106,476 | -2.28% |
| 2024-04-29 | 16.70 | 16.93 | 16.43 | 16.70 | 16.42 | qfq | 4,972,748 | 82,921,767 | 0.12% |
| 2024-04-26 | 16.25 | 16.75 | 16.17 | 16.68 | 16.40 | qfq | 4,332,763 | 71,695,368 | 2.27% |
| 2024-04-25 | 16.00 | 16.45 | 15.89 | 16.31 | 16.04 | qfq | 4,043,913 | 65,710,492 | 1.75% |
| 2024-04-24 | 15.99 | 16.09 | 15.78 | 16.03 | 15.76 | qfq | 4,206,616 | 66,987,503 | 0.82% |
| 2024-04-23 | 15.84 | 16.04 | 15.61 | 15.90 | 15.64 | qfq | 6,615,472 | 104,868,236 | 1.92% |
| 2024-04-22 | 15.54 | 15.75 | 15.15 | 15.60 | 15.34 | qfq | 4,231,149 | 65,552,370 | 0.39% |
| 2024-04-19 | 15.82 | 15.98 | 15.27 | 15.54 | 15.28 | qfq | 5,278,068 | 81,943,548 | -2.88% |
| 2024-04-18 | 16.29 | 16.35 | 15.90 | 16.00 | 15.73 | qfq | 6,149,876 | 98,855,985 | -1.17% |
| 2024-04-17 | 16.00 | 16.27 | 15.73 | 16.19 | 15.92 | qfq | 7,824,399 | 125,727,737 | 4.65% |
| 2024-04-16 | 16.28 | 16.28 | 15.40 | 15.47 | 15.21 | qfq | 3,326,800 | 52,188,185 | -5.56% |
| 2024-04-15 | 16.92 | 16.98 | 16.22 | 16.38 | 16.11 | qfq | 3,831,300 | 63,109,223 | -4.15% |
| 2024-04-12 | 17.02 | 17.19 | 16.85 | 17.09 | 16.81 | qfq | 2,106,161 | 35,755,939 | -0.06% |
| 2024-04-11 | 17.02 | 17.34 | 16.88 | 17.10 | 16.82 | qfq | 2,041,300 | 34,906,200 | 0.47% |
| 2024-04-10 | 17.30 | 17.45 | 16.90 | 17.02 | 16.74 | qfq | 2,532,274 | 43,260,882 | -2.13% |
| 2024-04-09 | 17.05 | 17.44 | 16.84 | 17.39 | 17.10 | qfq | 2,789,420 | 47,833,572 | 1.28% |
| 2024-04-08 | 17.67 | 17.96 | 17.16 | 17.17 | 16.88 | qfq | 3,381,400 | 59,136,369 | -2.77% |
| 2024-04-03 | 17.87 | 17.98 | 17.28 | 17.66 | 17.37 | qfq | 5,255,346 | 92,295,646 | -1.83% |
| 2024-04-02 | 18.58 | 18.65 | 17.84 | 17.99 | 17.69 | qfq | 5,797,446 | 104,620,506 | -4.16% |
| 2024-04-01 | 18.90 | 19.14 | 18.38 | 18.77 | 18.46 | qfq | 7,641,066 | 142,120,938 | -1.21% |
| 2024-03-29 | 19.20 | 19.23 | 18.30 | 19.00 | 18.68 | qfq | 3,779,700 | 70,757,764 | -1.55% |
| 2024-03-28 | 18.40 | 19.74 | 18.33 | 19.30 | 18.98 | qfq | 4,563,613 | 86,966,758 | 5.23% |
| 2024-03-27 | 19.46 | 19.54 | 18.29 | 18.34 | 18.03 | qfq | 2,678,050 | 50,344,242 | -5.95% |
| 2024-03-26 | 19.66 | 19.86 | 19.21 | 19.50 | 19.18 | qfq | 2,682,743 | 52,355,699 | -0.81% |
| 2024-03-25 | 20.50 | 20.60 | 19.65 | 19.66 | 19.33 | qfq | 3,196,600 | 64,253,698 | -4.52% |
| 2024-03-22 | 20.78 | 20.97 | 20.20 | 20.59 | 20.25 | qfq | 2,900,665 | 59,463,832 | -1.25% |
| 2024-03-21 | 21.80 | 21.83 | 20.54 | 20.85 | 20.50 | qfq | 5,343,050 | 111,743,539 | -3.47% |
| 2024-03-20 | 21.43 | 21.83 | 21.30 | 21.60 | 21.24 | qfq | 3,303,080 | 71,181,070 | -0.46% |
| 2024-03-19 | 21.99 | 22.44 | 21.60 | 21.70 | 21.34 | qfq | 4,960,865 | 108,815,628 | 0.79% |
| 2024-03-18 | 21.45 | 22.00 | 21.28 | 21.53 | 21.17 | qfq | 3,194,463 | 68,925,341 | 1.89% |
| 2024-03-15 | 20.83 | 21.23 | 20.56 | 21.13 | 20.78 | qfq | 2,497,400 | 52,115,890 | 0.91% |
| 2024-03-14 | 21.28 | 21.51 | 20.82 | 20.94 | 20.59 | qfq | 2,593,200 | 54,567,686 | -2.33% |
| 2024-03-13 | 21.30 | 21.79 | 21.21 | 21.44 | 21.08 | qfq | 3,784,326 | 81,605,325 | 1.13% |
| 2024-03-12 | 21.41 | 21.53 | 20.71 | 21.20 | 20.85 | qfq | 2,786,800 | 58,751,594 | -0.89% |
| 2024-03-11 | 21.20 | 21.63 | 20.94 | 21.39 | 21.03 | qfq | 3,588,000 | 75,753,399 | -0.09% |
| 2024-03-08 | 20.56 | 21.79 | 20.25 | 21.41 | 21.05 | qfq | 3,688,550 | 78,383,458 | 3.68% |
| 2024-03-07 | 20.90 | 21.50 | 20.50 | 20.65 | 20.31 | qfq | 3,135,646 | 65,560,815 | -1.20% |
| 2024-03-06 | 21.98 | 21.98 | 20.68 | 20.90 | 20.55 | qfq | 5,010,177 | 105,054,488 | -3.15% |
| 2024-03-05 | 21.72 | 22.35 | 21.30 | 21.58 | 21.22 | qfq | 4,610,097 | 99,984,431 | -2.49% |
| 2024-03-04 | 20.94 | 22.98 | 20.38 | 22.13 | 21.76 | qfq | 6,682,061 | 144,670,197 | 5.68% |
| 2024-03-01 | 20.40 | 21.50 | 19.89 | 20.94 | 20.59 | qfq | 4,236,527 | 87,875,555 | 2.70% |
| 2024-02-29 | 18.68 | 20.58 | 18.53 | 20.39 | 20.05 | qfq | 3,986,200 | 79,027,422 | 7.43% |
| 2024-02-28 | 20.93 | 21.98 | 18.98 | 18.98 | 18.66 | qfq | 6,918,357 | 143,218,359 | -8.31% |
| 2024-02-27 | 19.23 | 21.10 | 18.88 | 20.70 | 20.36 | qfq | 5,932,774 | 121,335,975 | 7.92% |
| 2024-02-26 | 19.25 | 19.59 | 18.79 | 19.18 | 18.86 | qfq | 3,156,416 | 60,797,706 | -0.36% |
| 2024-02-23 | 19.14 | 19.68 | 18.80 | 19.25 | 18.93 | qfq | 2,888,547 | 55,413,497 | 0.68% |
| 2024-02-22 | 18.48 | 19.19 | 18.21 | 19.12 | 18.80 | qfq | 3,328,598 | 62,751,111 | 3.35% |
| 2024-02-21 | 18.05 | 19.24 | 17.70 | 18.50 | 18.19 | qfq | 5,808,981 | 107,275,802 | 1.76% |
| 2024-02-20 | 16.95 | 18.49 | 16.79 | 18.18 | 17.88 | qfq | 8,672,006 | 154,520,488 | 7.45% |
| 2024-02-19 | 16.47 | 16.92 | 16.00 | 16.92 | 16.64 | qfq | 2,443,674 | 40,770,263 | 10.01% |
| 2024-02-08 | 14.00 | 15.38 | 13.22 | 15.38 | 15.12 | qfq | 3,464,949 | 50,638,504 | 10.01% |
| 2024-02-07 | 14.70 | 15.12 | 13.68 | 13.98 | 13.75 | qfq | 4,989,463 | 71,816,134 | -4.90% |
| 2024-02-06 | 13.98 | 15.19 | 13.53 | 14.70 | 14.46 | qfq | 5,278,617 | 74,995,737 | -2.20% |
| 2024-02-05 | 16.00 | 16.02 | 15.03 | 15.03 | 14.78 | qfq | 2,641,017 | 39,874,924 | -10.00% |
| 2024-02-02 | 17.20 | 17.25 | 15.49 | 16.70 | 16.42 | qfq | 3,947,976 | 64,105,296 | -2.96% |
| 2024-02-01 | 17.50 | 17.50 | 16.41 | 17.21 | 16.92 | qfq | 4,423,844 | 74,723,243 | -0.92% |
| 2024-01-31 | 19.29 | 19.29 | 17.37 | 17.37 | 17.08 | qfq | 4,413,210 | 79,210,886 | -10.00% |
| 2024-01-30 | 19.15 | 19.55 | 18.68 | 19.30 | 18.98 | qfq | 3,481,434 | 66,500,950 | -0.10% |
| 2024-01-29 | 20.67 | 20.78 | 18.90 | 19.32 | 19.00 | qfq | 4,780,487 | 93,281,906 | -6.53% |
| 2024-01-26 | 21.05 | 21.21 | 20.28 | 20.67 | 20.33 | qfq | 2,701,976 | 55,640,916 | -1.57% |
| 2024-01-25 | 20.98 | 21.30 | 20.21 | 21.00 | 20.65 | qfq | 3,499,900 | 72,817,176 | 0.14% |
| 2024-01-24 | 21.39 | 21.39 | 19.94 | 20.97 | 20.62 | qfq | 3,000,300 | 61,342,353 | -1.22% |
| 2024-01-23 | 21.03 | 21.23 | 20.48 | 21.23 | 20.88 | qfq | 2,509,427 | 52,381,734 | 0.95% |
| 2024-01-22 | 22.80 | 22.80 | 20.54 | 21.03 | 20.68 | qfq | 2,711,422 | 58,385,150 | -7.80% |
| 2024-01-19 | 22.97 | 23.35 | 22.42 | 22.81 | 22.43 | qfq | 1,392,548 | 31,844,706 | 0.31% |
| 2024-01-18 | 22.71 | 22.81 | 22.00 | 22.74 | 22.36 | qfq | 1,547,114 | 34,650,402 | -1.04% |
| 2024-01-17 | 23.50 | 23.62 | 22.70 | 22.98 | 22.60 | qfq | 1,963,200 | 45,454,753 | -3.04% |
| 2024-01-16 | 23.31 | 24.26 | 23.21 | 23.70 | 23.31 | qfq | 1,928,920 | 45,763,151 | 1.85% |
| 2024-01-15 | 23.91 | 23.98 | 23.10 | 23.27 | 22.88 | qfq | 2,386,735 | 55,906,226 | -2.68% |
| 2024-01-12 | 24.40 | 24.85 | 23.80 | 23.91 | 23.51 | qfq | 1,644,792 | 39,879,941 | -1.97% |
| 2024-01-11 | 23.89 | 24.58 | 23.51 | 24.39 | 23.98 | qfq | 1,439,962 | 34,659,724 | 3.35% |
| 2024-01-10 | 24.48 | 24.49 | 23.60 | 23.60 | 23.21 | qfq | 1,909,908 | 45,727,270 | -3.63% |
| 2024-01-09 | 24.35 | 24.88 | 24.15 | 24.49 | 24.08 | qfq | 1,216,725 | 29,857,550 | 0.45% |
| 2024-01-08 | 25.39 | 25.54 | 24.15 | 24.38 | 23.97 | qfq | 2,305,686 | 56,655,333 | -4.84% |
| 2024-01-05 | 26.13 | 26.65 | 24.99 | 25.62 | 25.19 | qfq | 1,890,177 | 48,397,343 | -2.21% |
| 2024-01-04 | 25.82 | 26.35 | 25.70 | 26.20 | 25.76 | qfq | 1,334,552 | 34,844,565 | 1.47% |
| 2024-01-03 | 26.15 | 26.46 | 25.51 | 25.82 | 25.39 | qfq | 1,525,473 | 39,591,861 | -1.03% |
| 2024-01-02 | 26.50 | 26.50 | 25.85 | 26.09 | 25.66 | qfq | 1,438,500 | 37,588,670 | -1.55% |
| 2023-12-29 | 25.90 | 26.62 | 25.78 | 26.50 | 26.06 | qfq | 3,038,764 | 79,700,856 | 2.12% |
| 2023-12-28 | 24.70 | 26.29 | 24.15 | 25.95 | 25.52 | qfq | 3,819,646 | 97,556,014 | 4.98% |
| 2023-12-27 | 24.76 | 25.00 | 24.19 | 24.72 | 24.31 | qfq | 2,217,950 | 54,551,591 | -0.80% |
| 2023-12-26 | 25.00 | 25.13 | 24.34 | 24.92 | 24.50 | qfq | 2,689,900 | 66,689,684 | 0.16% |
| 2023-12-25 | 24.76 | 25.35 | 24.51 | 24.88 | 24.47 | qfq | 1,612,992 | 40,151,609 | 0.48% |
| 2023-12-22 | 24.47 | 25.11 | 24.21 | 24.76 | 24.35 | qfq | 2,179,400 | 53,816,144 | -0.08% |
| 2023-12-21 | 24.32 | 25.00 | 23.83 | 24.78 | 24.37 | qfq | 2,623,915 | 63,941,268 | 1.98% |
| 2023-12-20 | 24.75 | 24.94 | 24.00 | 24.30 | 23.90 | qfq | 2,519,200 | 61,235,957 | -1.62% |
| 2023-12-19 | 24.93 | 25.07 | 24.23 | 24.70 | 24.29 | qfq | 2,751,935 | 67,690,754 | -0.96% |
| 2023-12-18 | 25.86 | 25.86 | 24.81 | 24.94 | 24.52 | qfq | 2,379,500 | 59,597,139 | -3.26% |
| 2023-12-15 | 25.50 | 26.19 | 25.23 | 25.78 | 25.35 | qfq | 2,796,000 | 72,103,723 | 1.30% |
| 2023-12-14 | 25.85 | 26.12 | 25.01 | 25.45 | 25.03 | qfq | 2,543,100 | 65,060,608 | 0.08% |
| 2023-12-13 | 26.15 | 26.15 | 25.36 | 25.43 | 25.01 | qfq | 2,604,962 | 66,767,064 | -2.72% |
| 2023-12-12 | 26.14 | 26.30 | 25.26 | 26.14 | 25.70 | qfq | 3,014,750 | 77,975,909 | -0.15% |
| 2023-12-11 | 25.50 | 26.50 | 25.03 | 26.18 | 25.74 | qfq | 3,823,200 | 99,542,961 | 2.59% |
| 2023-12-08 | 25.28 | 26.30 | 24.80 | 25.52 | 25.09 | qfq | 4,565,615 | 117,189,067 | 2.37% |
| 2023-12-07 | 26.50 | 26.85 | 24.88 | 24.93 | 24.51 | qfq | 5,278,850 | 134,902,108 | -6.45% |
| 2023-12-06 | 26.41 | 27.13 | 26.05 | 26.65 | 26.21 | qfq | 3,509,950 | 93,105,572 | 0.64% |
| 2023-12-05 | 27.64 | 28.00 | 26.34 | 26.48 | 26.04 | qfq | 4,820,151 | 129,902,143 | -5.06% |
| 2023-12-04 | 27.58 | 28.39 | 26.71 | 27.89 | 27.43 | qfq | 6,484,726 | 178,856,400 | -0.04% |
| 2023-12-01 | 27.71 | 29.07 | 27.30 | 27.90 | 27.44 | qfq | 10,416,806 | 293,086,937 | 0.29% |
| 2023-11-30 | 25.39 | 28.46 | 25.38 | 27.82 | 27.36 | qfq | 12,573,567 | 343,483,620 | 7.41% |
| 2023-11-29 | 25.31 | 26.22 | 24.48 | 25.90 | 25.47 | qfq | 13,369,568 | 340,480,157 | 8.64% |
| 2023-11-28 | 24.00 | 24.51 | 23.61 | 23.84 | 23.44 | qfq | 3,746,758 | 89,646,741 | -1.28% |
| 2023-11-27 | 24.20 | 24.75 | 23.95 | 24.15 | 23.75 | qfq | 3,511,105 | 84,981,452 | -0.66% |
| 2023-11-24 | 24.90 | 25.28 | 24.10 | 24.31 | 23.90 | qfq | 3,075,900 | 75,119,834 | -2.68% |
| 2023-11-23 | 24.83 | 25.48 | 24.83 | 24.98 | 24.56 | qfq | 2,877,926 | 72,379,026 | 0.81% |
| 2023-11-22 | 24.75 | 25.24 | 24.75 | 24.78 | 24.37 | qfq | 2,292,591 | 57,264,072 | -0.40% |
| 2023-11-21 | 25.37 | 25.50 | 24.77 | 24.88 | 24.47 | qfq | 4,469,350 | 111,582,594 | -2.20% |
| 2023-11-20 | 25.49 | 25.65 | 24.50 | 25.44 | 25.02 | qfq | 4,616,669 | 116,080,339 | -0.20% |
| 2023-11-17 | 25.00 | 25.61 | 24.68 | 25.49 | 25.07 | qfq | 5,344,056 | 135,152,329 | 1.51% |
| 2023-11-16 | 25.14 | 25.40 | 24.61 | 25.11 | 24.69 | qfq | 5,364,927 | 134,777,943 | 1.37% |
| 2023-11-15 | 26.59 | 26.60 | 24.44 | 24.77 | 24.36 | qfq | 9,532,947 | 240,091,602 | -6.42% |
| 2023-11-14 | 26.45 | 27.07 | 26.13 | 26.47 | 26.03 | qfq | 4,059,996 | 107,612,978 | 0.11% |
| 2023-11-13 | 25.86 | 26.60 | 25.58 | 26.44 | 26.00 | qfq | 5,978,456 | 155,642,976 | 2.44% |
| 2023-11-10 | 26.45 | 26.66 | 25.51 | 25.81 | 25.38 | qfq | 6,021,952 | 156,140,822 | -2.97% |
| 2023-11-09 | 27.22 | 27.84 | 26.39 | 26.60 | 26.16 | qfq | 8,964,970 | 241,633,337 | -4.59% |
| 2023-11-08 | 26.55 | 28.68 | 26.55 | 27.88 | 27.42 | qfq | 12,193,546 | 339,020,746 | 6.45% |
| 2023-11-07 | 25.12 | 26.83 | 25.12 | 26.19 | 25.75 | qfq | 8,787,605 | 229,335,309 | 1.75% |
| 2023-11-06 | 24.17 | 26.60 | 24.17 | 25.74 | 25.31 | qfq | 11,379,798 | 290,423,062 | 5.62% |
| 2023-11-03 | 24.98 | 25.45 | 24.08 | 24.37 | 23.96 | qfq | 10,621,120 | 260,770,603 | -2.91% |
| 2023-11-02 | 24.50 | 26.61 | 24.04 | 25.10 | 24.68 | qfq | 16,193,966 | 414,500,763 | 3.76% |
| 2023-11-01 | 24.50 | 24.92 | 23.60 | 24.19 | 23.79 | qfq | 6,985,693 | 169,679,220 | -2.34% |
| 2023-10-31 | 24.50 | 25.00 | 23.30 | 24.77 | 24.36 | qfq | 11,938,252 | 287,299,225 | 0.00% |
| 2023-10-30 | 24.03 | 24.92 | 23.58 | 24.77 | 24.36 | qfq | 9,323,312 | 227,212,886 | 1.93% |
| 2023-10-27 | 23.86 | 24.89 | 23.40 | 24.30 | 23.90 | qfq | 9,567,367 | 231,593,523 | 1.00% |
| 2023-10-26 | 24.50 | 26.40 | 23.76 | 24.06 | 23.66 | qfq | 17,000,392 | 417,768,397 | 0.04% |
| 2023-10-25 | 21.30 | 24.05 | 21.30 | 24.05 | 23.65 | qfq | 11,270,698 | 260,882,367 | 10.02% |
| 2023-10-24 | 21.10 | 22.19 | 20.82 | 21.86 | 21.50 | qfq | 9,577,143 | 206,965,741 | 2.63% |
| 2023-10-23 | 20.68 | 21.65 | 20.28 | 21.30 | 20.95 | qfq | 9,092,296 | 191,505,080 | 1.33% |
| 2023-10-20 | 21.33 | 21.80 | 20.90 | 21.02 | 20.67 | qfq | 8,449,434 | 179,491,301 | -2.32% |
| 2023-10-19 | 22.45 | 23.28 | 21.36 | 21.52 | 21.16 | qfq | 15,468,726 | 340,002,212 | -5.61% |
| 2023-10-18 | 20.57 | 22.80 | 20.57 | 22.80 | 22.42 | qfq | 16,733,196 | 366,541,806 | 9.99% |
| 2023-10-17 | 21.72 | 22.02 | 20.61 | 20.73 | 20.38 | qfq | 19,884,513 | 415,383,624 | -9.48% |
| 2023-10-16 | 22.70 | 23.68 | 21.63 | 22.90 | 22.52 | qfq | 24,286,384 | 553,928,084 | 6.36% |
| 2023-10-13 | 20.80 | 22.05 | 20.33 | 21.53 | 21.17 | qfq | 18,658,664 | 394,597,241 | 5.13% |
| 2023-10-12 | 19.86 | 21.30 | 19.85 | 20.48 | 20.14 | qfq | 13,950,515 | 286,843,566 | 3.12% |
| 2023-10-11 | 19.82 | 20.46 | 19.20 | 19.86 | 19.53 | qfq | 11,471,090 | 226,795,517 | 0.25% |
| 2023-10-10 | 20.10 | 20.20 | 19.58 | 19.81 | 19.48 | qfq | 9,689,020 | 191,890,308 | 0.15% |
| 2023-10-09 | 18.13 | 19.78 | 17.80 | 19.78 | 19.45 | qfq | 9,279,435 | 175,798,775 | 10.01% |
| 2023-09-28 | 18.31 | 18.43 | 17.68 | 17.98 | 17.68 | qfq | 3,899,900 | 70,048,564 | -1.10% |
| 2023-09-27 | 18.02 | 18.58 | 17.82 | 18.18 | 17.88 | qfq | 4,281,250 | 77,959,907 | 1.11% |
| 2023-09-26 | 18.21 | 18.30 | 17.63 | 17.98 | 17.68 | qfq | 5,690,200 | 102,023,163 | -1.64% |
| 2023-09-25 | 18.95 | 19.10 | 18.21 | 18.28 | 17.98 | qfq | 7,067,200 | 130,651,967 | -4.44% |
| 2023-09-22 | 18.60 | 19.73 | 18.60 | 19.13 | 18.81 | qfq | 6,241,050 | 120,598,227 | 2.24% |
| 2023-09-21 | 18.88 | 19.18 | 18.27 | 18.71 | 18.40 | qfq | 5,290,327 | 98,957,758 | -2.45% |
| 2023-09-20 | 18.92 | 20.00 | 18.86 | 19.18 | 18.86 | qfq | 7,728,700 | 149,791,632 | 1.80% |
| 2023-09-19 | 19.30 | 19.30 | 18.49 | 18.84 | 18.53 | qfq | 6,622,100 | 124,283,708 | -2.79% |
| 2023-09-18 | 18.50 | 19.71 | 18.41 | 19.38 | 19.06 | qfq | 8,453,200 | 162,325,888 | 3.36% |
| 2023-09-15 | 18.42 | 19.29 | 18.31 | 18.75 | 18.44 | qfq | 6,707,850 | 124,884,045 | 1.90% |
| 2023-09-14 | 19.25 | 19.75 | 18.00 | 18.40 | 18.09 | qfq | 10,911,450 | 206,517,647 | -6.36% |
| 2023-09-13 | 20.85 | 21.37 | 19.26 | 19.65 | 19.32 | qfq | 11,934,700 | 240,624,374 | -3.53% |
| 2023-09-12 | 19.50 | 20.46 | 19.41 | 20.37 | 20.03 | qfq | 12,509,999 | 250,947,297 | 4.03% |
| 2023-09-11 | 19.88 | 20.05 | 19.20 | 19.58 | 19.25 | qfq | 11,296,344 | 221,737,096 | -1.61% |
| 2023-09-08 | 18.50 | 20.20 | 18.16 | 19.90 | 19.57 | qfq | 12,759,272 | 248,152,688 | 8.39% |
| 2023-09-07 | 19.21 | 19.60 | 18.28 | 18.36 | 18.05 | qfq | 7,422,660 | 140,837,232 | -2.86% |
| 2023-09-06 | 18.21 | 19.07 | 17.80 | 18.90 | 18.59 | qfq | 7,623,306 | 141,251,768 | 1.78% |
| 2023-09-05 | 17.78 | 18.63 | 17.54 | 18.57 | 18.26 | qfq | 8,587,025 | 156,310,173 | 6.36% |
| 2023-09-04 | 17.20 | 17.50 | 16.87 | 17.46 | 17.17 | qfq | 2,530,195 | 43,399,842 | 1.99% |
| 2023-09-01 | 17.27 | 17.51 | 17.02 | 17.12 | 16.83 | qfq | 1,617,250 | 27,787,368 | -1.33% |
| 2023-08-31 | 17.61 | 17.90 | 17.24 | 17.35 | 17.06 | qfq | 2,936,315 | 51,468,418 | -1.36% |
| 2023-08-30 | 17.62 | 17.97 | 16.90 | 17.59 | 17.30 | qfq | 4,876,210 | 85,150,784 | -0.90% |
| 2023-08-29 | 17.02 | 17.80 | 16.80 | 17.75 | 17.45 | qfq | 2,242,556 | 39,144,331 | 5.09% |
| 2023-08-28 | 17.46 | 17.55 | 16.73 | 16.89 | 16.61 | qfq | 1,877,645 | 32,274,566 | 1.02% |
| 2023-08-25 | 17.27 | 17.27 | 16.60 | 16.72 | 16.44 | qfq | 2,004,963 | 33,926,357 | -3.85% |
| 2023-08-24 | 17.08 | 17.86 | 16.92 | 17.39 | 17.10 | qfq | 3,137,855 | 54,702,024 | 1.99% |
| 2023-08-23 | 17.56 | 17.56 | 17.02 | 17.05 | 16.77 | qfq | 1,246,200 | 21,513,157 | -2.12% |
| 2023-08-22 | 17.18 | 17.57 | 17.01 | 17.42 | 17.13 | qfq | 1,969,000 | 34,092,925 | 1.40% |
| 2023-08-21 | 17.57 | 17.91 | 17.15 | 17.18 | 16.89 | qfq | 2,621,650 | 45,832,776 | -1.83% |
| 2023-08-18 | 18.28 | 18.43 | 17.50 | 17.50 | 17.21 | qfq | 3,265,400 | 58,251,237 | -4.16% |
| 2023-08-17 | 18.14 | 18.41 | 17.92 | 18.26 | 17.96 | qfq | 1,727,000 | 31,331,406 | 0.88% |
| 2023-08-16 | 18.51 | 18.52 | 18.10 | 18.10 | 17.80 | qfq | 1,209,700 | 22,115,822 | -2.43% |
| 2023-08-15 | 18.50 | 18.78 | 18.42 | 18.55 | 18.24 | qfq | 2,027,704 | 37,716,297 | 0.05% |
| 2023-08-14 | 18.18 | 18.57 | 18.00 | 18.54 | 18.23 | qfq | 1,744,800 | 31,927,288 | 1.81% |
| 2023-08-11 | 18.47 | 18.62 | 18.17 | 18.21 | 17.91 | qfq | 1,589,450 | 29,328,430 | -1.67% |
| 2023-08-10 | 18.28 | 18.67 | 18.28 | 18.52 | 18.21 | qfq | 1,734,750 | 31,997,731 | 1.31% |
| 2023-08-09 | 18.20 | 18.34 | 18.04 | 18.28 | 17.98 | qfq | 1,693,450 | 30,820,048 | 0.55% |
| 2023-08-08 | 18.46 | 18.75 | 18.10 | 18.18 | 17.88 | qfq | 2,801,850 | 51,310,766 | -1.41% |
| 2023-08-07 | 17.85 | 18.44 | 17.74 | 18.44 | 18.13 | qfq | 2,808,100 | 50,927,438 | 2.44% |
| 2023-08-04 | 17.94 | 18.13 | 17.78 | 18.00 | 17.70 | qfq | 2,175,600 | 39,080,749 | 0.00% |
| 2023-08-03 | 17.81 | 18.17 | 17.77 | 18.00 | 17.70 | qfq | 1,857,238 | 33,321,526 | 1.07% |
| 2023-08-02 | 17.75 | 17.98 | 17.65 | 17.81 | 17.51 | qfq | 989,200 | 17,635,635 | -0.22% |
| 2023-08-01 | 18.21 | 18.21 | 17.77 | 17.85 | 17.55 | qfq | 1,877,538 | 33,588,282 | -1.92% |
| 2023-07-31 | 17.90 | 18.37 | 17.58 | 18.20 | 17.90 | qfq | 2,101,750 | 38,083,433 | 1.68% |
| 2023-07-28 | 17.86 | 17.93 | 17.64 | 17.90 | 17.60 | qfq | 2,167,077 | 38,512,289 | 0.22% |
| 2023-07-27 | 18.73 | 18.79 | 17.77 | 17.86 | 17.56 | qfq | 3,991,282 | 72,421,111 | -5.05% |
| 2023-07-26 | 19.01 | 19.19 | 18.72 | 18.81 | 18.50 | qfq | 2,204,200 | 41,544,634 | -0.90% |
| 2023-07-25 | 19.23 | 19.34 | 18.87 | 18.98 | 18.66 | qfq | 2,137,991 | 40,681,799 | 0.48% |
| 2023-07-24 | 18.63 | 19.16 | 18.35 | 18.89 | 18.58 | qfq | 2,582,449 | 48,760,393 | 0.85% |
| 2023-07-21 | 18.66 | 18.77 | 18.41 | 18.73 | 18.42 | qfq | 2,859,925 | 53,239,819 | -0.21% |
| 2023-07-20 | 19.56 | 19.56 | 18.73 | 18.77 | 18.46 | qfq | 4,326,964 | 82,121,088 | -2.70% |
| 2023-07-19 | 19.70 | 19.78 | 19.26 | 19.29 | 18.97 | qfq | 2,993,750 | 58,131,194 | -1.83% |
| 2023-07-18 | 19.99 | 20.03 | 19.56 | 19.65 | 19.32 | qfq | 2,757,557 | 54,458,382 | -0.71% |