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
捷荣技术002855.SZ
最近收盘价8.992026-07-17
最近交易日2026-07-17
成交量（股）4,649,000
成交额（元）42,840,980
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 | 9.34 | 9.50 | 8.91 | 8.99 | 8.99 | qfq | 4,649,000 | 42,840,980 | -4.36% |
| 2026-07-16 | 8.99 | 9.64 | 8.97 | 9.40 | 9.40 | qfq | 5,457,964 | 51,511,850 | 2.84% |
| 2026-07-15 | 9.16 | 9.29 | 8.98 | 9.14 | 9.14 | qfq | 3,131,800 | 28,643,107 | 1.22% |
| 2026-07-14 | 8.96 | 9.07 | 8.76 | 9.03 | 9.03 | qfq | 3,611,843 | 32,280,367 | 0.78% |
| 2026-07-13 | 9.36 | 9.49 | 8.86 | 8.96 | 8.96 | qfq | 4,868,600 | 44,277,931 | -5.39% |
| 2026-07-10 | 9.33 | 9.79 | 9.04 | 9.47 | 9.47 | qfq | 6,389,300 | 60,789,751 | 3.50% |
| 2026-07-09 | 8.97 | 9.25 | 8.90 | 9.15 | 9.15 | qfq | 3,342,964 | 30,386,067 | 1.10% |
| 2026-07-08 | 9.53 | 9.53 | 8.90 | 9.05 | 9.05 | qfq | 3,303,800 | 29,862,680 | -0.66% |
| 2026-07-07 | 9.41 | 9.44 | 9.08 | 9.11 | 9.11 | qfq | 3,425,055 | 31,483,915 | -2.88% |
| 2026-07-06 | 9.62 | 9.82 | 9.36 | 9.38 | 9.38 | qfq | 3,820,300 | 36,326,114 | -3.00% |
| 2026-07-03 | 9.39 | 9.79 | 9.32 | 9.67 | 9.67 | qfq | 5,278,700 | 50,682,366 | 4.09% |
| 2026-07-02 | 9.53 | 9.70 | 9.25 | 9.29 | 9.29 | qfq | 5,369,500 | 50,747,807 | -2.52% |
| 2026-07-01 | 9.50 | 9.72 | 9.46 | 9.53 | 9.53 | qfq | 4,286,607 | 41,070,295 | 0.32% |
| 2026-06-30 | 9.40 | 10.08 | 9.30 | 9.50 | 9.50 | qfq | 5,114,400 | 49,317,318 | 1.06% |
| 2026-06-29 | 9.72 | 9.72 | 9.12 | 9.40 | 9.40 | qfq | 4,225,500 | 39,528,031 | -2.79% |
| 2026-06-26 | 9.64 | 9.97 | 9.40 | 9.67 | 9.67 | qfq | 4,259,200 | 40,982,692 | -1.02% |
| 2026-06-25 | 10.00 | 10.07 | 9.70 | 9.77 | 9.77 | qfq | 3,337,100 | 32,739,772 | -2.30% |
| 2026-06-24 | 10.33 | 10.50 | 9.76 | 10.00 | 10.00 | qfq | 4,841,900 | 48,573,829 | -4.03% |
| 2026-06-23 | 10.30 | 10.65 | 10.21 | 10.42 | 10.42 | qfq | 4,255,426 | 44,733,875 | 0.00% |
| 2026-06-22 | 10.49 | 10.60 | 9.99 | 10.42 | 10.42 | qfq | 5,868,031 | 59,938,933 | -1.88% |
| 2026-06-18 | 10.89 | 10.89 | 10.58 | 10.62 | 10.62 | qfq | 3,399,200 | 36,350,203 | -2.39% |
| 2026-06-17 | 11.14 | 11.31 | 10.86 | 10.88 | 10.88 | qfq | 5,051,469 | 55,681,927 | -2.77% |
| 2026-06-16 | 10.65 | 11.38 | 10.38 | 11.19 | 11.19 | qfq | 6,464,331 | 70,826,453 | 4.58% |
| 2026-06-15 | 10.68 | 11.14 | 10.55 | 10.70 | 10.70 | qfq | 4,987,626 | 53,748,080 | 2.59% |
| 2026-06-12 | 10.70 | 10.86 | 10.28 | 10.43 | 10.43 | qfq | 3,974,600 | 41,802,145 | -0.57% |
| 2026-06-11 | 10.61 | 10.65 | 10.30 | 10.49 | 10.49 | qfq | 4,217,300 | 44,095,817 | -2.15% |
| 2026-06-10 | 11.00 | 11.04 | 10.46 | 10.72 | 10.72 | qfq | 4,753,500 | 50,952,826 | -3.60% |
| 2026-06-09 | 11.03 | 11.25 | 10.68 | 11.12 | 11.12 | qfq | 5,461,300 | 60,391,133 | 1.65% |
| 2026-06-08 | 11.37 | 11.66 | 10.76 | 10.94 | 10.94 | qfq | 6,319,300 | 70,508,927 | -5.61% |
| 2026-06-05 | 11.26 | 11.88 | 10.96 | 11.59 | 11.59 | qfq | 6,666,036 | 76,627,652 | 1.58% |
| 2026-06-04 | 11.32 | 11.77 | 11.21 | 11.41 | 11.41 | qfq | 4,951,937 | 56,540,347 | 0.71% |
| 2026-06-03 | 11.65 | 11.76 | 11.21 | 11.33 | 11.33 | qfq | 5,203,931 | 59,678,814 | -2.83% |
| 2026-06-02 | 11.80 | 11.91 | 11.36 | 11.66 | 11.66 | qfq | 5,760,200 | 66,844,649 | -1.19% |
| 2026-06-01 | 11.69 | 12.06 | 11.52 | 11.80 | 11.80 | qfq | 7,023,800 | 83,313,250 | 1.99% |
| 2026-05-29 | 12.31 | 12.33 | 11.55 | 11.57 | 11.57 | qfq | 9,660,324 | 114,351,582 | -5.40% |
| 2026-05-28 | 12.36 | 13.40 | 11.99 | 12.23 | 12.23 | qfq | 14,053,333 | 176,755,998 | -0.08% |
| 2026-05-27 | 12.53 | 12.83 | 12.14 | 12.24 | 12.24 | qfq | 8,760,600 | 108,898,834 | -3.09% |
| 2026-05-26 | 12.13 | 13.16 | 12.13 | 12.63 | 12.63 | qfq | 12,167,310 | 153,059,232 | 2.35% |
| 2026-05-25 | 12.20 | 12.85 | 11.95 | 12.34 | 12.34 | qfq | 6,706,626 | 82,653,844 | 1.40% |
| 2026-05-22 | 12.08 | 12.27 | 11.65 | 12.17 | 12.17 | qfq | 4,352,000 | 52,244,401 | 2.53% |
| 2026-05-21 | 12.30 | 12.54 | 11.80 | 11.87 | 11.87 | qfq | 3,704,682 | 45,415,181 | -2.47% |
| 2026-05-20 | 12.46 | 12.48 | 12.12 | 12.17 | 12.17 | qfq | 2,902,956 | 35,464,476 | -2.33% |
| 2026-05-19 | 12.45 | 12.65 | 12.25 | 12.46 | 12.46 | qfq | 3,370,556 | 41,941,602 | 0.24% |
| 2026-05-18 | 12.33 | 12.50 | 12.10 | 12.43 | 12.43 | qfq | 3,977,300 | 48,686,667 | 0.65% |
| 2026-05-15 | 12.44 | 12.60 | 12.23 | 12.35 | 12.35 | qfq | 3,496,800 | 43,439,827 | -0.08% |
| 2026-05-14 | 12.68 | 12.69 | 12.34 | 12.36 | 12.36 | qfq | 2,996,633 | 37,408,237 | -1.90% |
| 2026-05-13 | 12.53 | 12.65 | 12.48 | 12.60 | 12.60 | qfq | 2,668,500 | 33,576,682 | 0.48% |
| 2026-05-12 | 12.65 | 12.75 | 12.47 | 12.54 | 12.54 | qfq | 3,208,300 | 40,367,228 | -1.49% |
| 2026-05-11 | 12.84 | 12.90 | 12.65 | 12.73 | 12.73 | qfq | 4,225,310 | 53,729,630 | -1.01% |
| 2026-05-08 | 12.52 | 12.89 | 12.48 | 12.86 | 12.86 | qfq | 4,891,410 | 62,433,617 | 2.72% |
| 2026-05-07 | 12.38 | 12.65 | 12.38 | 12.52 | 12.52 | qfq | 4,306,300 | 53,992,993 | 0.48% |
| 2026-05-06 | 12.59 | 12.65 | 12.24 | 12.46 | 12.46 | qfq | 5,836,700 | 72,666,336 | -0.95% |
| 2026-04-30 | 12.25 | 12.65 | 12.25 | 12.58 | 12.58 | qfq | 4,972,200 | 62,311,914 | 1.86% |
| 2026-04-29 | 12.13 | 12.49 | 12.05 | 12.35 | 12.35 | qfq | 4,074,200 | 50,362,581 | 1.06% |
| 2026-04-28 | 12.18 | 12.34 | 12.09 | 12.22 | 12.22 | qfq | 7,163,800 | 87,426,887 | -1.77% |
| 2026-04-27 | 11.80 | 12.68 | 11.64 | 12.44 | 12.44 | qfq | 12,357,391 | 150,916,130 | 7.71% |
| 2026-04-24 | 11.38 | 11.63 | 11.13 | 11.55 | 11.55 | qfq | 3,601,200 | 41,133,901 | 1.32% |
| 2026-04-23 | 11.70 | 11.70 | 11.36 | 11.40 | 11.40 | qfq | 3,825,100 | 43,967,947 | -2.40% |
| 2026-04-22 | 11.57 | 11.71 | 11.42 | 11.68 | 11.68 | qfq | 3,067,500 | 35,549,696 | 0.78% |
| 2026-04-21 | 11.82 | 11.83 | 11.48 | 11.59 | 11.59 | qfq | 3,261,900 | 37,754,963 | -1.78% |
| 2026-04-20 | 11.63 | 11.83 | 11.55 | 11.80 | 11.80 | qfq | 3,239,600 | 38,106,001 | 1.20% |
| 2026-04-17 | 11.87 | 11.87 | 11.50 | 11.66 | 11.66 | qfq | 4,035,800 | 46,905,665 | -1.35% |
| 2026-04-16 | 11.58 | 11.83 | 11.40 | 11.82 | 11.82 | qfq | 3,315,117 | 38,671,535 | 2.25% |
| 2026-04-15 | 11.83 | 11.88 | 11.55 | 11.56 | 11.56 | qfq | 2,629,400 | 30,744,134 | -2.28% |
| 2026-04-14 | 11.97 | 12.00 | 11.59 | 11.83 | 11.83 | qfq | 4,679,589 | 54,949,707 | -0.59% |
| 2026-04-13 | 11.88 | 11.92 | 11.71 | 11.90 | 11.90 | qfq | 2,942,517 | 34,805,786 | 0.17% |
| 2026-04-10 | 11.70 | 12.01 | 11.68 | 11.88 | 11.88 | qfq | 3,598,704 | 42,891,331 | 2.33% |
| 2026-04-09 | 11.90 | 11.97 | 11.57 | 11.61 | 11.61 | qfq | 3,309,500 | 38,756,222 | -3.25% |
| 2026-04-08 | 11.83 | 12.00 | 11.69 | 12.00 | 12.00 | qfq | 4,402,600 | 52,428,918 | 3.54% |
| 2026-04-07 | 11.42 | 11.61 | 11.35 | 11.59 | 11.59 | qfq | 3,023,300 | 34,815,823 | 1.93% |
| 2026-04-03 | 11.72 | 11.74 | 11.25 | 11.37 | 11.37 | qfq | 2,722,800 | 30,927,368 | -1.98% |
| 2026-04-02 | 11.93 | 11.98 | 11.51 | 11.60 | 11.60 | qfq | 3,913,400 | 45,848,290 | -2.77% |
| 2026-04-01 | 12.41 | 12.47 | 11.79 | 11.93 | 11.93 | qfq | 4,925,800 | 58,819,202 | -1.89% |
| 2026-03-31 | 12.09 | 12.58 | 12.09 | 12.16 | 12.16 | qfq | 5,000,200 | 61,348,029 | 0.58% |
| 2026-03-30 | 12.06 | 12.17 | 11.85 | 12.09 | 12.09 | qfq | 4,063,700 | 48,846,033 | -0.98% |
| 2026-03-27 | 11.65 | 12.38 | 11.61 | 12.21 | 12.21 | qfq | 5,498,200 | 66,868,642 | 3.56% |
| 2026-03-26 | 12.06 | 12.21 | 11.71 | 11.79 | 11.79 | qfq | 3,827,600 | 45,394,305 | -2.56% |
| 2026-03-25 | 11.81 | 12.19 | 11.81 | 12.10 | 12.10 | qfq | 4,678,200 | 56,355,890 | 2.54% |
| 2026-03-24 | 11.24 | 11.96 | 11.14 | 11.80 | 11.80 | qfq | 8,723,622 | 100,922,561 | 6.98% |
| 2026-03-23 | 11.64 | 11.64 | 11.00 | 11.03 | 11.03 | qfq | 6,352,298 | 71,989,545 | -6.13% |
| 2026-03-20 | 12.07 | 12.20 | 11.71 | 11.75 | 11.75 | qfq | 4,291,900 | 51,010,597 | -2.65% |
| 2026-03-19 | 12.33 | 12.36 | 12.01 | 12.07 | 12.07 | qfq | 3,189,700 | 38,860,965 | -3.05% |
| 2026-03-18 | 12.38 | 12.48 | 12.18 | 12.45 | 12.45 | qfq | 2,658,244 | 32,755,447 | 1.22% |
| 2026-03-17 | 12.75 | 12.75 | 12.29 | 12.30 | 12.30 | qfq | 3,457,300 | 43,186,700 | -2.54% |
| 2026-03-16 | 12.33 | 12.64 | 12.20 | 12.62 | 12.62 | qfq | 4,424,100 | 55,112,515 | 2.10% |
| 2026-03-13 | 12.48 | 12.59 | 12.33 | 12.36 | 12.36 | qfq | 3,919,800 | 48,710,465 | -0.96% |
| 2026-03-12 | 12.60 | 12.90 | 12.48 | 12.48 | 12.48 | qfq | 5,523,200 | 69,706,932 | -1.34% |
| 2026-03-11 | 13.00 | 13.02 | 12.55 | 12.65 | 12.65 | qfq | 6,713,700 | 85,292,722 | -2.99% |
| 2026-03-10 | 13.19 | 13.22 | 12.90 | 13.04 | 13.04 | qfq | 4,869,800 | 63,370,127 | 0.31% |
| 2026-03-09 | 13.10 | 13.20 | 12.80 | 13.00 | 13.00 | qfq | 5,146,192 | 66,752,633 | -2.18% |
| 2026-03-06 | 13.23 | 13.31 | 13.05 | 13.29 | 13.29 | qfq | 4,964,992 | 65,706,139 | 0.76% |
| 2026-03-05 | 13.20 | 13.46 | 13.07 | 13.19 | 13.19 | qfq | 9,245,916 | 122,814,682 | 2.81% |
| 2026-03-04 | 12.87 | 13.36 | 12.66 | 12.83 | 12.83 | qfq | 14,668,237 | 190,033,409 | -3.53% |
| 2026-03-03 | 14.35 | 14.67 | 13.28 | 13.30 | 13.30 | qfq | 24,507,830 | 344,017,610 | -9.89% |
| 2026-03-02 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | qfq | 1,374,800 | 20,292,048 | -10.00% |
| 2026-02-27 | 16.43 | 16.48 | 16.34 | 16.40 | 16.40 | qfq | 1,510,400 | 24,767,304 | -0.49% |
| 2026-02-26 | 16.50 | 16.60 | 16.45 | 16.48 | 16.48 | qfq | 1,361,868 | 22,480,526 | -0.12% |
| 2026-02-25 | 16.59 | 16.68 | 16.47 | 16.50 | 16.50 | qfq | 2,324,300 | 38,549,448 | -0.48% |
| 2026-02-24 | 16.50 | 16.72 | 16.47 | 16.58 | 16.58 | qfq | 2,328,300 | 38,645,811 | 1.22% |
| 2026-02-13 | 16.20 | 16.54 | 16.20 | 16.38 | 16.38 | qfq | 1,667,800 | 27,415,503 | 0.61% |
| 2026-02-12 | 16.59 | 16.59 | 16.26 | 16.28 | 16.28 | qfq | 1,890,400 | 30,961,114 | -1.33% |
| 2026-02-11 | 16.58 | 16.68 | 16.42 | 16.50 | 16.50 | qfq | 1,384,000 | 22,895,549 | -0.48% |
| 2026-02-10 | 16.48 | 16.70 | 16.41 | 16.58 | 16.58 | qfq | 2,462,324 | 40,886,518 | 0.61% |
| 2026-02-09 | 16.35 | 16.48 | 16.28 | 16.48 | 16.48 | qfq | 2,141,772 | 35,111,852 | 1.60% |
| 2026-02-06 | 16.15 | 16.34 | 16.08 | 16.22 | 16.22 | qfq | 1,701,900 | 27,694,519 | 0.25% |
| 2026-02-05 | 16.23 | 16.29 | 16.12 | 16.18 | 16.18 | qfq | 1,214,900 | 19,682,452 | -0.43% |
| 2026-02-04 | 16.12 | 16.34 | 16.06 | 16.25 | 16.25 | qfq | 1,858,000 | 30,081,462 | 0.62% |
| 2026-02-03 | 16.09 | 16.39 | 15.86 | 16.15 | 16.15 | qfq | 3,019,000 | 48,658,394 | 2.09% |
| 2026-02-02 | 15.80 | 16.09 | 15.60 | 15.82 | 15.82 | qfq | 2,557,500 | 40,678,727 | -1.68% |
| 2026-01-30 | 16.04 | 16.12 | 15.79 | 16.09 | 16.09 | qfq | 2,298,448 | 36,781,711 | 0.50% |
| 2026-01-29 | 16.28 | 16.28 | 15.82 | 16.01 | 16.01 | qfq | 3,250,356 | 52,166,571 | -1.72% |
| 2026-01-28 | 16.62 | 16.62 | 16.28 | 16.29 | 16.29 | qfq | 2,711,800 | 44,395,972 | -2.16% |
| 2026-01-27 | 16.47 | 16.65 | 16.10 | 16.65 | 16.65 | qfq | 3,636,600 | 59,540,633 | 1.28% |
| 2026-01-26 | 16.95 | 17.00 | 16.37 | 16.44 | 16.44 | qfq | 4,334,926 | 71,931,161 | -3.01% |
| 2026-01-23 | 16.83 | 16.95 | 16.71 | 16.95 | 16.95 | qfq | 3,499,000 | 58,869,635 | 0.59% |
| 2026-01-22 | 16.70 | 16.88 | 16.68 | 16.85 | 16.85 | qfq | 2,405,900 | 40,417,120 | 0.84% |
| 2026-01-21 | 16.55 | 16.78 | 16.47 | 16.71 | 16.71 | qfq | 2,513,560 | 41,777,910 | 0.54% |
| 2026-01-20 | 16.80 | 16.87 | 16.58 | 16.62 | 16.62 | qfq | 2,782,700 | 46,556,994 | -1.01% |
| 2026-01-19 | 16.75 | 16.89 | 16.68 | 16.79 | 16.79 | qfq | 2,487,900 | 41,786,528 | 0.30% |
| 2026-01-16 | 16.78 | 16.82 | 16.65 | 16.74 | 16.74 | qfq | 2,395,200 | 40,029,464 | 0.54% |
| 2026-01-15 | 16.71 | 16.85 | 16.51 | 16.65 | 16.65 | qfq | 2,981,600 | 49,628,159 | -0.77% |
| 2026-01-14 | 16.92 | 17.07 | 16.67 | 16.78 | 16.78 | qfq | 4,552,200 | 76,951,614 | -0.36% |
| 2026-01-13 | 17.06 | 17.15 | 16.73 | 16.84 | 16.84 | qfq | 3,894,400 | 65,879,096 | -1.29% |
| 2026-01-12 | 16.78 | 17.07 | 16.73 | 17.06 | 17.06 | qfq | 4,811,800 | 81,547,811 | 1.67% |
| 2026-01-09 | 16.73 | 16.84 | 16.70 | 16.78 | 16.78 | qfq | 3,322,874 | 55,688,394 | 0.30% |
| 2026-01-08 | 16.62 | 16.77 | 16.55 | 16.73 | 16.73 | qfq | 2,620,074 | 43,774,806 | 0.60% |
| 2026-01-07 | 16.87 | 16.87 | 16.61 | 16.63 | 16.63 | qfq | 3,365,600 | 56,155,763 | -1.48% |
| 2026-01-06 | 16.61 | 16.90 | 16.55 | 16.88 | 16.88 | qfq | 4,931,300 | 82,521,378 | 1.75% |
| 2026-01-05 | 16.39 | 16.61 | 16.36 | 16.59 | 16.59 | qfq | 2,574,200 | 42,505,870 | 1.28% |
| 2025-12-31 | 16.39 | 16.48 | 16.22 | 16.38 | 16.38 | qfq | 2,007,200 | 32,839,360 | 0.49% |
| 2025-12-30 | 16.37 | 16.42 | 16.26 | 16.30 | 16.30 | qfq | 2,108,400 | 34,412,111 | -0.49% |
| 2025-12-29 | 16.52 | 16.53 | 16.31 | 16.38 | 16.38 | qfq | 2,415,300 | 39,646,428 | -0.85% |
| 2025-12-26 | 16.55 | 16.64 | 16.47 | 16.52 | 16.52 | qfq | 2,399,160 | 39,717,150 | -0.12% |
| 2025-12-25 | 16.48 | 16.59 | 16.41 | 16.54 | 16.54 | qfq | 2,124,100 | 35,051,651 | 0.49% |
| 2025-12-24 | 16.27 | 16.55 | 16.25 | 16.46 | 16.46 | qfq | 1,948,400 | 32,028,544 | 1.17% |
| 2025-12-23 | 16.56 | 16.65 | 16.26 | 16.27 | 16.27 | qfq | 2,658,144 | 43,474,677 | -1.99% |
| 2025-12-22 | 16.53 | 16.71 | 16.48 | 16.60 | 16.60 | qfq | 2,654,800 | 44,077,371 | 0.30% |
| 2025-12-19 | 16.42 | 16.57 | 16.38 | 16.55 | 16.55 | qfq | 2,206,000 | 36,349,177 | 0.91% |
| 2025-12-18 | 16.28 | 16.58 | 16.21 | 16.40 | 16.40 | qfq | 2,294,600 | 37,761,628 | -0.49% |
| 2025-12-17 | 16.68 | 16.68 | 16.24 | 16.48 | 16.48 | qfq | 3,888,719 | 63,776,156 | -1.20% |
| 2025-12-16 | 16.51 | 16.93 | 16.27 | 16.68 | 16.68 | qfq | 3,885,200 | 64,383,236 | 0.48% |
| 2025-12-15 | 16.99 | 17.07 | 16.59 | 16.60 | 16.60 | qfq | 3,166,619 | 53,426,490 | -1.72% |
| 2025-12-12 | 16.73 | 16.97 | 16.67 | 16.89 | 16.89 | qfq | 3,252,200 | 54,875,316 | 0.42% |
| 2025-12-11 | 17.50 | 17.56 | 16.80 | 16.82 | 16.82 | qfq | 6,698,619 | 114,211,727 | -3.56% |
| 2025-12-10 | 18.42 | 18.42 | 17.40 | 17.44 | 17.44 | qfq | 11,325,217 | 199,450,170 | -6.14% |
| 2025-12-09 | 19.18 | 19.27 | 18.29 | 18.58 | 18.58 | qfq | 7,945,019 | 150,741,675 | -4.18% |
| 2025-12-08 | 19.02 | 19.59 | 18.86 | 19.39 | 19.39 | qfq | 10,240,300 | 197,045,113 | 1.25% |
| 2025-12-05 | 19.12 | 19.18 | 18.61 | 19.15 | 19.15 | qfq | 7,044,600 | 133,625,820 | -0.73% |
| 2025-12-04 | 19.49 | 19.59 | 18.85 | 19.29 | 19.29 | qfq | 10,376,000 | 198,796,346 | -1.88% |
| 2025-12-03 | 19.48 | 19.74 | 19.06 | 19.66 | 19.66 | qfq | 13,878,500 | 270,103,296 | 0.92% |
| 2025-12-02 | 19.65 | 19.90 | 19.31 | 19.48 | 19.48 | qfq | 14,479,400 | 282,707,576 | -0.76% |
| 2025-12-01 | 18.56 | 20.42 | 18.35 | 19.63 | 19.63 | qfq | 20,667,293 | 405,227,850 | 5.77% |
| 2025-11-28 | 18.65 | 18.78 | 18.25 | 18.56 | 18.56 | qfq | 7,336,100 | 135,373,297 | -0.43% |
| 2025-11-27 | 18.95 | 19.37 | 18.57 | 18.64 | 18.64 | qfq | 11,729,894 | 222,336,484 | -3.47% |
| 2025-11-26 | 18.60 | 19.54 | 18.13 | 19.31 | 19.31 | qfq | 16,298,994 | 307,604,147 | 1.15% |
| 2025-11-25 | 19.31 | 20.25 | 19.04 | 19.09 | 19.09 | qfq | 19,910,301 | 386,972,018 | -2.10% |
| 2025-11-24 | 19.03 | 19.64 | 18.77 | 19.50 | 19.50 | qfq | 18,706,593 | 361,002,994 | 2.15% |
| 2025-11-21 | 18.65 | 19.40 | 18.35 | 19.09 | 19.09 | qfq | 19,164,671 | 364,122,221 | 0.47% |
| 2025-11-20 | 18.40 | 19.50 | 17.90 | 19.00 | 19.00 | qfq | 22,094,319 | 419,486,947 | 4.17% |
| 2025-11-19 | 18.70 | 18.74 | 17.96 | 18.24 | 18.24 | qfq | 12,384,900 | 226,466,367 | -3.03% |
| 2025-11-18 | 18.76 | 18.97 | 18.50 | 18.81 | 18.81 | qfq | 15,244,200 | 286,112,965 | 0.37% |
| 2025-11-17 | 19.28 | 19.28 | 18.50 | 18.74 | 18.74 | qfq | 23,799,100 | 445,944,917 | -3.75% |
| 2025-11-14 | 17.83 | 19.47 | 17.51 | 19.47 | 19.47 | qfq | 20,846,600 | 401,376,963 | 10.00% |
| 2025-11-13 | 17.24 | 18.65 | 17.15 | 17.70 | 17.70 | qfq | 7,195,600 | 128,049,628 | 2.67% |
| 2025-11-12 | 17.42 | 17.50 | 17.15 | 17.24 | 17.24 | qfq | 2,252,459 | 38,888,039 | -1.37% |
| 2025-11-11 | 17.64 | 17.70 | 17.46 | 17.48 | 17.48 | qfq | 2,221,200 | 38,975,688 | -0.74% |
| 2025-11-10 | 17.28 | 17.78 | 17.22 | 17.61 | 17.61 | qfq | 4,445,500 | 77,720,143 | 1.97% |
| 2025-11-07 | 17.55 | 17.81 | 17.25 | 17.27 | 17.27 | qfq | 5,225,200 | 91,322,573 | -2.10% |
| 2025-11-06 | 17.30 | 18.30 | 17.11 | 17.64 | 17.64 | qfq | 9,919,200 | 176,077,090 | 1.85% |
| 2025-11-05 | 17.11 | 17.90 | 16.94 | 17.32 | 17.32 | qfq | 5,291,100 | 92,515,266 | 0.41% |
| 2025-11-04 | 17.42 | 17.94 | 17.10 | 17.25 | 17.25 | qfq | 4,828,400 | 83,828,195 | -0.98% |
| 2025-11-03 | 16.95 | 17.46 | 16.90 | 17.42 | 17.42 | qfq | 3,163,800 | 54,421,423 | 2.71% |
| 2025-10-31 | 16.73 | 17.14 | 16.70 | 16.96 | 16.96 | qfq | 2,097,069 | 35,556,769 | 1.25% |
| 2025-10-30 | 17.10 | 17.20 | 16.75 | 16.75 | 16.75 | qfq | 2,698,267 | 45,534,096 | -2.05% |
| 2025-10-29 | 17.17 | 17.34 | 17.01 | 17.10 | 17.10 | qfq | 1,982,400 | 33,905,816 | -0.98% |
| 2025-10-28 | 17.40 | 17.42 | 17.20 | 17.27 | 17.27 | qfq | 2,127,900 | 36,876,674 | -0.86% |
| 2025-10-27 | 17.45 | 17.49 | 17.19 | 17.42 | 17.42 | qfq | 2,259,198 | 39,212,185 | 0.46% |
| 2025-10-24 | 17.19 | 17.40 | 17.19 | 17.34 | 17.34 | qfq | 2,296,900 | 39,779,120 | 0.87% |
| 2025-10-23 | 17.09 | 17.19 | 16.89 | 17.19 | 17.19 | qfq | 1,601,500 | 27,306,512 | 0.76% |
| 2025-10-22 | 17.00 | 17.19 | 16.84 | 17.06 | 17.06 | qfq | 1,947,600 | 33,280,303 | 0.41% |
| 2025-10-21 | 16.66 | 17.00 | 16.53 | 16.99 | 16.99 | qfq | 2,227,377 | 37,535,607 | 1.98% |
| 2025-10-20 | 16.50 | 16.69 | 16.35 | 16.66 | 16.66 | qfq | 2,293,500 | 38,025,087 | 2.90% |
| 2025-10-17 | 16.64 | 16.73 | 16.19 | 16.19 | 16.19 | qfq | 2,545,600 | 41,787,378 | -3.00% |
| 2025-10-16 | 17.03 | 17.05 | 16.63 | 16.69 | 16.69 | qfq | 2,446,000 | 41,110,485 | -2.00% |
| 2025-10-15 | 17.00 | 17.14 | 16.85 | 17.03 | 17.03 | qfq | 1,755,900 | 29,857,198 | 0.06% |
| 2025-10-14 | 17.42 | 17.48 | 16.98 | 17.02 | 17.02 | qfq | 2,934,400 | 50,346,451 | -1.22% |
| 2025-10-13 | 16.76 | 17.25 | 16.17 | 17.23 | 17.23 | qfq | 3,600,700 | 60,980,177 | -0.12% |
| 2025-10-10 | 17.36 | 17.43 | 17.17 | 17.25 | 17.25 | qfq | 2,443,800 | 42,179,945 | -0.81% |
| 2025-10-09 | 17.54 | 17.66 | 17.37 | 17.39 | 17.39 | qfq | 2,359,200 | 41,276,422 | 0.23% |
| 2025-09-30 | 17.39 | 17.57 | 17.26 | 17.35 | 17.35 | qfq | 2,243,800 | 39,019,299 | -0.23% |
| 2025-09-29 | 17.31 | 17.47 | 17.06 | 17.39 | 17.39 | qfq | 2,537,700 | 43,949,369 | 0.40% |
| 2025-09-26 | 17.84 | 17.85 | 17.12 | 17.32 | 17.32 | qfq | 4,681,300 | 81,403,657 | -3.29% |
| 2025-09-25 | 18.21 | 18.32 | 17.91 | 17.91 | 17.91 | qfq | 3,147,300 | 56,849,138 | -1.86% |
| 2025-09-24 | 17.88 | 18.29 | 17.80 | 18.25 | 18.25 | qfq | 3,592,898 | 65,197,299 | 1.22% |
| 2025-09-23 | 18.79 | 18.90 | 17.52 | 18.03 | 18.03 | qfq | 6,813,200 | 122,284,404 | -3.89% |
| 2025-09-22 | 18.75 | 19.21 | 18.60 | 18.76 | 18.76 | qfq | 5,447,200 | 103,013,202 | -0.90% |
| 2025-09-19 | 18.50 | 19.65 | 18.31 | 18.93 | 18.93 | qfq | 9,197,800 | 175,352,582 | 1.88% |
| 2025-09-18 | 18.94 | 19.06 | 18.45 | 18.58 | 18.58 | qfq | 4,927,100 | 92,674,873 | -2.21% |
| 2025-09-17 | 18.73 | 19.46 | 18.65 | 19.00 | 19.00 | qfq | 6,393,855 | 122,394,763 | 1.44% |
| 2025-09-16 | 18.60 | 18.75 | 18.50 | 18.73 | 18.73 | qfq | 2,179,300 | 40,648,844 | 0.70% |
| 2025-09-15 | 18.83 | 18.84 | 18.60 | 18.60 | 18.60 | qfq | 2,103,672 | 39,273,515 | -1.12% |
| 2025-09-12 | 18.98 | 19.05 | 18.79 | 18.81 | 18.81 | qfq | 2,727,400 | 51,566,268 | -0.48% |
| 2025-09-11 | 18.62 | 18.90 | 18.36 | 18.90 | 18.90 | qfq | 3,185,700 | 59,548,867 | 1.18% |
| 2025-09-10 | 18.75 | 18.90 | 18.60 | 18.68 | 18.68 | qfq | 2,051,700 | 38,374,415 | -0.37% |
| 2025-09-09 | 19.15 | 19.15 | 18.69 | 18.75 | 18.75 | qfq | 2,577,097 | 48,552,762 | -2.19% |
| 2025-09-08 | 19.20 | 19.30 | 19.03 | 19.17 | 19.17 | qfq | 2,951,400 | 56,522,654 | 0.52% |
| 2025-09-05 | 18.58 | 19.09 | 18.47 | 19.07 | 19.07 | qfq | 4,047,900 | 76,399,712 | 2.64% |
| 2025-09-04 | 18.81 | 19.16 | 18.34 | 18.58 | 18.58 | qfq | 3,749,800 | 70,373,923 | -0.54% |
| 2025-09-03 | 19.18 | 19.19 | 18.61 | 18.68 | 18.68 | qfq | 3,691,700 | 69,752,210 | -2.20% |
| 2025-09-02 | 19.33 | 19.45 | 19.00 | 19.10 | 19.10 | qfq | 4,825,792 | 92,502,691 | -2.10% |
| 2025-09-01 | 19.51 | 19.60 | 19.24 | 19.51 | 19.51 | qfq | 4,572,200 | 88,893,674 | 0.46% |
| 2025-08-29 | 19.70 | 19.70 | 19.22 | 19.42 | 19.42 | qfq | 4,705,100 | 91,522,169 | -1.87% |
| 2025-08-28 | 19.70 | 19.98 | 18.96 | 19.79 | 19.79 | qfq | 7,992,692 | 155,550,764 | 0.46% |
| 2025-08-27 | 20.12 | 20.48 | 19.70 | 19.70 | 19.70 | qfq | 10,978,597 | 221,517,893 | -2.43% |
| 2025-08-26 | 19.79 | 20.30 | 19.58 | 20.19 | 20.19 | qfq | 10,888,200 | 218,683,344 | 1.87% |
| 2025-08-25 | 19.99 | 20.15 | 19.78 | 19.82 | 19.82 | qfq | 8,353,755 | 166,268,044 | -0.80% |
| 2025-08-22 | 19.97 | 20.23 | 19.80 | 19.98 | 19.98 | qfq | 9,674,280 | 192,763,734 | -0.30% |
| 2025-08-21 | 20.19 | 20.88 | 19.77 | 20.04 | 20.04 | qfq | 17,415,289 | 352,100,931 | -0.79% |
| 2025-08-20 | 19.34 | 20.85 | 19.15 | 20.20 | 20.20 | qfq | 18,757,000 | 375,707,368 | 4.39% |
| 2025-08-19 | 18.82 | 19.53 | 18.82 | 19.35 | 19.35 | qfq | 9,459,500 | 182,108,007 | 1.31% |
| 2025-08-18 | 19.12 | 19.36 | 18.78 | 19.10 | 19.10 | qfq | 9,863,700 | 188,037,002 | 3.35% |
| 2025-08-15 | 18.28 | 18.59 | 18.23 | 18.48 | 18.48 | qfq | 3,089,100 | 57,100,719 | 1.04% |
| 2025-08-14 | 18.68 | 18.71 | 18.27 | 18.29 | 18.29 | qfq | 4,082,600 | 75,246,122 | -2.09% |
| 2025-08-13 | 18.77 | 18.81 | 18.62 | 18.68 | 18.68 | qfq | 3,763,874 | 70,340,256 | -0.43% |
| 2025-08-12 | 18.61 | 18.84 | 18.61 | 18.76 | 18.76 | qfq | 3,459,500 | 64,802,559 | 0.05% |
| 2025-08-11 | 18.61 | 18.83 | 18.48 | 18.75 | 18.75 | qfq | 4,168,100 | 77,777,282 | 1.24% |
| 2025-08-08 | 18.61 | 18.73 | 18.40 | 18.52 | 18.52 | qfq | 4,226,400 | 78,295,335 | -1.07% |
| 2025-08-07 | 18.65 | 19.08 | 18.55 | 18.72 | 18.72 | qfq | 6,551,000 | 123,110,581 | 0.27% |
| 2025-08-06 | 18.60 | 18.73 | 18.38 | 18.67 | 18.67 | qfq | 4,587,700 | 85,314,116 | -0.05% |
| 2025-08-05 | 18.44 | 18.99 | 18.34 | 18.68 | 18.68 | qfq | 8,034,700 | 150,089,130 | 2.64% |
| 2025-08-04 | 17.62 | 18.30 | 17.56 | 18.20 | 18.20 | qfq | 4,855,000 | 87,852,567 | 2.54% |
| 2025-08-01 | 17.73 | 17.98 | 17.62 | 17.75 | 17.75 | qfq | 1,591,200 | 28,288,843 | 0.11% |
| 2025-07-31 | 17.79 | 18.16 | 17.65 | 17.73 | 17.73 | qfq | 3,322,400 | 59,307,439 | -1.45% |
| 2025-07-30 | 17.70 | 18.40 | 17.60 | 17.99 | 17.99 | qfq | 5,811,692 | 104,780,826 | 1.41% |
| 2025-07-29 | 17.89 | 17.94 | 17.50 | 17.74 | 17.74 | qfq | 4,080,400 | 71,959,593 | -1.00% |
| 2025-07-28 | 18.16 | 18.25 | 17.84 | 17.92 | 17.92 | qfq | 4,368,100 | 78,764,466 | -1.32% |
| 2025-07-25 | 17.91 | 18.16 | 17.88 | 18.16 | 18.16 | qfq | 3,159,100 | 57,195,350 | 1.34% |
| 2025-07-24 | 17.86 | 18.05 | 17.86 | 17.92 | 17.92 | qfq | 1,707,000 | 30,620,493 | 0.34% |
| 2025-07-23 | 18.20 | 18.20 | 17.84 | 17.86 | 17.86 | qfq | 2,453,400 | 44,026,753 | -1.27% |
| 2025-07-22 | 18.17 | 18.25 | 17.98 | 18.09 | 18.09 | qfq | 2,004,700 | 36,221,528 | -0.44% |
| 2025-07-21 | 18.04 | 18.19 | 18.04 | 18.17 | 18.17 | qfq | 1,811,700 | 32,837,660 | 0.72% |
| 2025-07-18 | 18.20 | 18.29 | 18.00 | 18.04 | 18.04 | qfq | 2,387,000 | 43,156,157 | -0.88% |
| 2025-07-17 | 18.04 | 18.25 | 17.96 | 18.20 | 18.20 | qfq | 2,634,000 | 47,857,809 | 0.89% |
| 2025-07-16 | 17.73 | 18.06 | 17.70 | 18.04 | 18.04 | qfq | 2,962,600 | 53,252,648 | 1.75% |
| 2025-07-15 | 18.08 | 18.15 | 17.59 | 17.73 | 17.73 | qfq | 4,246,600 | 75,415,548 | -2.58% |
| 2025-07-14 | 18.38 | 18.39 | 18.18 | 18.20 | 18.20 | qfq | 2,239,478 | 40,843,471 | -0.33% |
| 2025-07-11 | 18.18 | 18.28 | 18.01 | 18.26 | 18.26 | qfq | 2,847,000 | 51,686,278 | 0.38% |
| 2025-07-10 | 18.39 | 18.39 | 18.09 | 18.19 | 18.19 | qfq | 4,080,300 | 74,191,561 | -1.03% |
| 2025-07-09 | 18.59 | 18.69 | 18.35 | 18.38 | 18.38 | qfq | 3,974,509 | 73,632,324 | -1.18% |
| 2025-07-08 | 18.52 | 18.70 | 18.34 | 18.60 | 18.60 | qfq | 3,999,578 | 74,391,531 | 0.00% |
| 2025-07-07 | 18.47 | 18.70 | 18.24 | 18.60 | 18.60 | qfq | 4,063,878 | 74,946,209 | 0.70% |
| 2025-07-04 | 18.91 | 18.97 | 18.41 | 18.47 | 18.47 | qfq | 6,355,390 | 118,087,784 | -3.25% |
| 2025-07-03 | 18.96 | 19.26 | 18.75 | 19.09 | 19.09 | qfq | 6,386,849 | 121,460,713 | 0.53% |
| 2025-07-02 | 19.50 | 19.65 | 18.90 | 18.99 | 18.99 | qfq | 9,323,090 | 177,881,983 | -3.75% |
| 2025-07-01 | 18.87 | 20.18 | 18.68 | 19.73 | 19.73 | qfq | 16,640,687 | 323,355,909 | 4.34% |
| 2025-06-30 | 18.75 | 18.94 | 18.71 | 18.91 | 18.91 | qfq | 6,094,175 | 114,833,968 | 0.85% |
| 2025-06-27 | 18.54 | 18.88 | 18.47 | 18.75 | 18.75 | qfq | 5,024,197 | 93,794,172 | 1.13% |
| 2025-06-26 | 19.01 | 19.05 | 18.51 | 18.54 | 18.54 | qfq | 6,942,400 | 129,909,443 | -2.11% |
| 2025-06-25 | 18.88 | 19.16 | 18.73 | 18.94 | 18.94 | qfq | 9,945,900 | 188,202,258 | 0.80% |
| 2025-06-24 | 18.66 | 18.79 | 18.50 | 18.79 | 18.79 | qfq | 7,830,800 | 146,298,386 | 0.43% |
| 2025-06-23 | 18.13 | 18.83 | 18.13 | 18.71 | 18.71 | qfq | 7,510,589 | 139,710,647 | 0.54% |
| 2025-06-20 | 19.00 | 19.16 | 18.37 | 18.61 | 18.61 | qfq | 9,122,900 | 170,531,796 | -3.02% |
| 2025-06-19 | 18.78 | 19.60 | 18.50 | 19.19 | 19.19 | qfq | 15,494,100 | 293,975,444 | 0.68% |
| 2025-06-18 | 18.38 | 20.20 | 17.89 | 19.06 | 19.06 | qfq | 22,591,526 | 429,182,351 | 3.42% |
| 2025-06-17 | 16.70 | 18.43 | 16.66 | 18.43 | 18.43 | qfq | 6,786,998 | 123,196,133 | 10.03% |
| 2025-06-16 | 16.48 | 16.91 | 16.39 | 16.75 | 16.75 | qfq | 2,398,778 | 40,212,153 | 1.82% |
| 2025-06-13 | 16.90 | 16.94 | 16.41 | 16.45 | 16.45 | qfq | 3,065,700 | 50,857,631 | -3.29% |
| 2025-06-12 | 17.15 | 17.32 | 16.96 | 17.01 | 17.01 | qfq | 2,043,900 | 34,966,852 | -0.82% |
| 2025-06-11 | 17.04 | 17.47 | 17.04 | 17.15 | 17.15 | qfq | 2,426,100 | 41,885,762 | 0.76% |
| 2025-06-10 | 17.40 | 17.56 | 16.88 | 17.02 | 17.02 | qfq | 2,615,600 | 44,803,182 | -2.46% |
| 2025-06-09 | 17.21 | 17.48 | 17.21 | 17.45 | 17.45 | qfq | 2,067,100 | 35,938,577 | 1.39% |
| 2025-06-06 | 17.13 | 17.25 | 17.00 | 17.21 | 17.21 | qfq | 1,750,600 | 29,983,213 | 0.47% |
| 2025-06-05 | 17.00 | 17.17 | 16.81 | 17.13 | 17.13 | qfq | 2,110,172 | 35,912,660 | 0.76% |
| 2025-06-04 | 16.80 | 17.08 | 16.80 | 17.00 | 17.00 | qfq | 1,461,600 | 24,818,855 | 1.13% |
| 2025-06-03 | 16.75 | 17.02 | 16.66 | 16.81 | 16.81 | qfq | 1,911,400 | 32,265,378 | -0.18% |
| 2025-05-30 | 17.33 | 17.33 | 16.75 | 16.84 | 16.84 | qfq | 2,810,299 | 47,607,625 | -2.94% |
| 2025-05-29 | 16.90 | 17.36 | 16.88 | 17.35 | 17.35 | qfq | 2,781,300 | 48,028,397 | 2.54% |
| 2025-05-28 | 17.05 | 17.20 | 16.84 | 16.92 | 16.92 | qfq | 1,487,300 | 25,254,377 | -0.76% |
| 2025-05-27 | 17.20 | 17.42 | 16.90 | 17.05 | 17.05 | qfq | 1,711,800 | 29,145,327 | -1.04% |
| 2025-05-26 | 16.85 | 17.28 | 16.81 | 17.23 | 17.23 | qfq | 2,085,000 | 35,722,545 | 2.01% |
| 2025-05-23 | 17.27 | 17.41 | 16.88 | 16.89 | 16.89 | qfq | 2,328,500 | 39,935,900 | -2.03% |
| 2025-05-22 | 17.19 | 17.50 | 17.04 | 17.24 | 17.24 | qfq | 2,654,800 | 45,843,150 | 0.29% |
| 2025-05-21 | 17.50 | 17.55 | 17.18 | 17.19 | 17.19 | qfq | 2,286,600 | 39,528,843 | -2.22% |
| 2025-05-20 | 17.44 | 17.60 | 17.26 | 17.58 | 17.58 | qfq | 2,191,500 | 38,350,642 | 0.92% |
| 2025-05-19 | 17.52 | 17.52 | 17.10 | 17.42 | 17.42 | qfq | 1,824,800 | 31,567,595 | 0.11% |
| 2025-05-16 | 17.08 | 17.60 | 17.03 | 17.40 | 17.40 | qfq | 2,522,900 | 43,824,586 | 1.87% |
| 2025-05-15 | 17.31 | 17.32 | 17.08 | 17.08 | 17.08 | qfq | 1,341,900 | 22,995,795 | -1.16% |
| 2025-05-14 | 17.37 | 17.53 | 17.21 | 17.28 | 17.28 | qfq | 1,924,900 | 33,348,476 | -0.63% |
| 2025-05-13 | 17.91 | 17.97 | 17.36 | 17.39 | 17.39 | qfq | 2,793,100 | 49,147,827 | -0.86% |
| 2025-05-12 | 17.41 | 17.56 | 17.36 | 17.54 | 17.54 | qfq | 2,527,008 | 44,117,782 | 2.10% |
| 2025-05-09 | 17.56 | 17.84 | 17.09 | 17.18 | 17.18 | qfq | 3,841,100 | 66,602,033 | -2.16% |
| 2025-05-08 | 17.10 | 17.60 | 17.00 | 17.56 | 17.56 | qfq | 2,912,654 | 50,744,086 | 2.27% |
| 2025-05-07 | 17.30 | 17.68 | 17.03 | 17.17 | 17.17 | qfq | 3,669,500 | 63,244,114 | -0.23% |
| 2025-05-06 | 16.83 | 17.22 | 16.46 | 17.21 | 17.21 | qfq | 4,582,278 | 77,693,177 | 5.07% |
| 2025-04-30 | 16.02 | 16.48 | 15.95 | 16.38 | 16.38 | qfq | 3,667,400 | 59,573,287 | 3.21% |
| 2025-04-29 | 15.80 | 16.21 | 15.69 | 15.87 | 15.87 | qfq | 3,553,250 | 56,927,152 | -0.06% |
| 2025-04-28 | 16.02 | 16.18 | 15.83 | 15.88 | 15.88 | qfq | 2,241,500 | 35,758,856 | -1.85% |
| 2025-04-25 | 15.97 | 16.40 | 15.97 | 16.18 | 16.18 | qfq | 2,209,200 | 35,856,616 | 0.75% |
| 2025-04-24 | 16.45 | 16.50 | 15.93 | 16.06 | 16.06 | qfq | 2,570,800 | 41,483,995 | -2.67% |
| 2025-04-23 | 16.26 | 16.62 | 16.26 | 16.50 | 16.50 | qfq | 2,350,000 | 38,834,940 | 1.48% |
| 2025-04-22 | 16.16 | 16.50 | 16.16 | 16.26 | 16.26 | qfq | 1,735,200 | 28,258,940 | 0.12% |
| 2025-04-21 | 15.99 | 16.25 | 15.90 | 16.24 | 16.24 | qfq | 1,609,900 | 26,041,485 | 1.00% |
| 2025-04-18 | 16.02 | 16.14 | 15.80 | 16.08 | 16.08 | qfq | 1,974,100 | 31,577,794 | 0.63% |
| 2025-04-17 | 15.93 | 16.22 | 15.87 | 15.98 | 15.98 | qfq | 1,641,800 | 26,409,895 | -0.44% |
| 2025-04-16 | 16.37 | 16.39 | 15.76 | 16.05 | 16.05 | qfq | 2,103,200 | 33,803,629 | -2.19% |
| 2025-04-15 | 16.50 | 16.68 | 16.29 | 16.41 | 16.41 | qfq | 1,971,800 | 32,367,695 | -0.55% |
| 2025-04-14 | 16.75 | 16.89 | 16.42 | 16.50 | 16.50 | qfq | 3,281,300 | 54,438,716 | 3.19% |
| 2025-04-11 | 15.48 | 16.23 | 15.48 | 15.99 | 15.99 | qfq | 3,203,300 | 51,022,504 | 1.40% |
| 2025-04-10 | 15.80 | 16.04 | 15.56 | 15.77 | 15.77 | qfq | 4,052,400 | 64,271,223 | 3.41% |
| 2025-04-09 | 14.72 | 15.32 | 13.48 | 15.25 | 15.25 | qfq | 4,946,300 | 71,732,550 | 2.62% |
| 2025-04-08 | 14.64 | 15.90 | 14.63 | 14.86 | 14.86 | qfq | 5,348,900 | 80,076,941 | -8.55% |
| 2025-04-07 | 17.40 | 17.40 | 16.25 | 16.25 | 16.25 | qfq | 2,100,800 | 34,471,738 | -9.97% |
| 2025-04-03 | 18.20 | 18.35 | 17.89 | 18.05 | 18.05 | qfq | 1,835,200 | 33,207,526 | -1.42% |
| 2025-04-02 | 18.30 | 18.50 | 18.20 | 18.31 | 18.31 | qfq | 1,632,000 | 29,983,252 | 0.11% |
| 2025-04-01 | 18.30 | 18.48 | 18.25 | 18.29 | 18.29 | qfq | 1,346,300 | 24,708,920 | 0.00% |
| 2025-03-31 | 18.49 | 18.49 | 18.02 | 18.29 | 18.29 | qfq | 1,995,200 | 36,314,661 | -1.14% |
| 2025-03-28 | 18.85 | 18.91 | 18.50 | 18.50 | 18.50 | qfq | 1,810,000 | 33,799,616 | -1.80% |
| 2025-03-27 | 18.86 | 19.07 | 18.51 | 18.84 | 18.84 | qfq | 1,709,300 | 32,153,187 | -0.21% |
| 2025-03-26 | 18.76 | 18.99 | 18.71 | 18.88 | 18.88 | qfq | 1,381,600 | 26,104,767 | 0.64% |
| 2025-03-25 | 19.20 | 19.20 | 18.70 | 18.76 | 18.76 | qfq | 1,725,200 | 32,534,055 | -1.05% |
| 2025-03-24 | 19.46 | 19.51 | 18.51 | 18.96 | 18.96 | qfq | 3,441,610 | 65,215,142 | -2.27% |
| 2025-03-21 | 19.90 | 19.94 | 19.38 | 19.40 | 19.40 | qfq | 4,529,078 | 88,737,187 | -3.48% |
| 2025-03-20 | 20.41 | 20.53 | 20.08 | 20.10 | 20.10 | qfq | 3,518,100 | 71,350,757 | -1.52% |
| 2025-03-19 | 20.84 | 20.85 | 20.25 | 20.41 | 20.41 | qfq | 4,058,100 | 83,152,101 | -2.39% |
| 2025-03-18 | 20.65 | 21.00 | 20.58 | 20.91 | 20.91 | qfq | 6,006,400 | 125,037,386 | 0.87% |
| 2025-03-17 | 20.06 | 21.24 | 20.06 | 20.73 | 20.73 | qfq | 7,970,443 | 165,465,551 | 3.49% |
| 2025-03-14 | 19.74 | 20.07 | 19.30 | 20.03 | 20.03 | qfq | 5,072,700 | 100,150,241 | 0.65% |
| 2025-03-13 | 20.45 | 20.45 | 19.70 | 19.90 | 19.90 | qfq | 4,298,500 | 85,818,111 | -2.69% |
| 2025-03-12 | 20.17 | 20.67 | 20.17 | 20.45 | 20.45 | qfq | 4,748,042 | 96,981,982 | 1.39% |
| 2025-03-11 | 19.99 | 20.20 | 19.80 | 20.17 | 20.17 | qfq | 3,058,400 | 61,212,878 | 0.15% |
| 2025-03-10 | 20.30 | 20.40 | 20.00 | 20.14 | 20.14 | qfq | 3,156,087 | 63,557,459 | -1.27% |
| 2025-03-07 | 20.50 | 20.90 | 20.24 | 20.40 | 20.40 | qfq | 5,034,100 | 103,549,337 | -1.35% |
| 2025-03-06 | 20.31 | 20.80 | 20.14 | 20.68 | 20.68 | qfq | 6,450,500 | 132,511,410 | 2.17% |
| 2025-03-05 | 20.15 | 20.36 | 19.90 | 20.24 | 20.24 | qfq | 4,172,510 | 84,134,594 | 0.25% |
| 2025-03-04 | 19.80 | 20.20 | 19.67 | 20.19 | 20.19 | qfq | 4,615,254 | 92,086,943 | 1.36% |
| 2025-03-03 | 20.03 | 20.42 | 19.80 | 19.92 | 19.92 | qfq | 5,302,600 | 106,499,223 | -1.39% |
| 2025-02-28 | 21.34 | 21.40 | 20.16 | 20.20 | 20.20 | qfq | 7,461,021 | 154,334,775 | -6.00% |
| 2025-02-27 | 22.42 | 22.42 | 21.27 | 21.49 | 21.49 | qfq | 11,886,000 | 258,737,818 | -5.08% |
| 2025-02-26 | 22.53 | 23.03 | 22.09 | 22.64 | 22.64 | qfq | 15,438,418 | 348,631,578 | 0.44% |
| 2025-02-25 | 21.15 | 23.65 | 20.99 | 22.54 | 22.54 | qfq | 21,680,645 | 492,781,246 | 4.84% |
| 2025-02-24 | 20.71 | 22.50 | 20.33 | 21.50 | 21.50 | qfq | 11,311,510 | 241,970,409 | 3.12% |
| 2025-02-21 | 20.60 | 20.87 | 20.33 | 20.85 | 20.85 | qfq | 6,109,550 | 126,093,180 | 0.39% |
| 2025-02-20 | 20.58 | 20.98 | 20.49 | 20.77 | 20.77 | qfq | 6,596,700 | 136,691,047 | 2.16% |
| 2025-02-19 | 20.13 | 20.45 | 20.03 | 20.33 | 20.33 | qfq | 5,015,304 | 101,612,383 | 0.79% |
| 2025-02-18 | 20.60 | 21.29 | 20.15 | 20.17 | 20.17 | qfq | 7,885,900 | 163,736,561 | -2.89% |
| 2025-02-17 | 20.34 | 20.95 | 20.34 | 20.77 | 20.77 | qfq | 7,059,338 | 145,968,337 | 2.16% |
| 2025-02-14 | 21.11 | 21.14 | 20.30 | 20.33 | 20.33 | qfq | 7,417,600 | 151,970,872 | -2.87% |
| 2025-02-13 | 21.58 | 21.64 | 20.91 | 20.93 | 20.93 | qfq | 15,365,630 | 326,398,470 | -3.24% |
| 2025-02-12 | 19.48 | 21.63 | 19.45 | 21.63 | 21.63 | qfq | 10,197,770 | 213,446,440 | 10.02% |
| 2025-02-11 | 19.96 | 20.00 | 19.39 | 19.66 | 19.66 | qfq | 6,527,350 | 128,309,285 | -0.05% |
| 2025-02-10 | 19.16 | 19.75 | 19.11 | 19.67 | 19.67 | qfq | 6,462,260 | 125,531,735 | 2.82% |
| 2025-02-07 | 18.56 | 19.40 | 18.56 | 19.13 | 19.13 | qfq | 8,699,238 | 165,886,848 | 3.52% |
| 2025-02-06 | 17.90 | 18.48 | 17.75 | 18.48 | 18.48 | qfq | 4,519,886 | 82,622,252 | 3.59% |
| 2025-02-05 | 17.61 | 18.00 | 17.32 | 17.84 | 17.84 | qfq | 3,603,200 | 64,239,829 | 3.12% |
| 2025-01-27 | 18.15 | 18.15 | 17.26 | 17.30 | 17.30 | qfq | 2,973,188 | 52,247,548 | -3.08% |
| 2025-01-24 | 17.66 | 17.90 | 17.60 | 17.85 | 17.85 | qfq | 2,699,800 | 47,963,459 | 0.79% |
| 2025-01-23 | 18.01 | 18.39 | 17.70 | 17.71 | 17.71 | qfq | 3,881,600 | 70,399,748 | -0.78% |
| 2025-01-22 | 18.16 | 18.16 | 17.82 | 17.85 | 17.85 | qfq | 2,083,700 | 37,453,537 | -1.76% |
| 2025-01-21 | 18.60 | 18.60 | 18.00 | 18.17 | 18.17 | qfq | 2,999,100 | 54,528,226 | -1.30% |
| 2025-01-20 | 18.54 | 18.60 | 18.25 | 18.41 | 18.41 | qfq | 3,177,648 | 58,653,007 | -0.11% |
| 2025-01-17 | 18.35 | 18.66 | 18.10 | 18.43 | 18.43 | qfq | 3,557,250 | 65,298,573 | 0.38% |
| 2025-01-16 | 18.54 | 18.74 | 18.17 | 18.36 | 18.36 | qfq | 3,653,400 | 67,461,998 | 0.44% |
| 2025-01-15 | 18.55 | 18.76 | 18.19 | 18.28 | 18.28 | qfq | 3,441,700 | 63,189,743 | -1.40% |
| 2025-01-14 | 17.88 | 18.61 | 17.75 | 18.54 | 18.54 | qfq | 5,435,491 | 99,049,426 | 5.16% |
| 2025-01-13 | 17.50 | 17.66 | 16.90 | 17.63 | 17.63 | qfq | 3,541,379 | 61,540,684 | 0.46% |
| 2025-01-10 | 18.25 | 18.39 | 17.54 | 17.55 | 17.55 | qfq | 3,445,100 | 62,017,872 | -3.84% |
| 2025-01-09 | 18.01 | 18.35 | 17.92 | 18.25 | 18.25 | qfq | 3,089,500 | 56,372,662 | 0.88% |
| 2025-01-08 | 18.30 | 18.35 | 17.50 | 18.09 | 18.09 | qfq | 4,378,700 | 78,711,944 | -0.55% |
| 2025-01-07 | 17.85 | 18.20 | 17.66 | 18.19 | 18.19 | qfq | 4,983,700 | 89,559,769 | 3.12% |
| 2025-01-06 | 17.36 | 17.83 | 16.95 | 17.64 | 17.64 | qfq | 4,234,500 | 74,264,103 | 0.00% |
| 2025-01-03 | 18.76 | 18.96 | 17.62 | 17.64 | 17.64 | qfq | 4,885,900 | 88,605,344 | -5.87% |
| 2025-01-02 | 19.21 | 19.50 | 18.51 | 18.74 | 18.74 | qfq | 4,319,600 | 82,460,503 | -2.50% |
| 2024-12-31 | 19.96 | 20.05 | 19.20 | 19.22 | 19.22 | qfq | 4,241,200 | 82,799,522 | -3.71% |
| 2024-12-30 | 20.37 | 20.40 | 19.70 | 19.96 | 19.96 | qfq | 3,074,400 | 61,678,905 | -1.87% |
| 2024-12-27 | 20.35 | 20.64 | 20.15 | 20.34 | 20.34 | qfq | 3,334,900 | 68,145,234 | 0.00% |
| 2024-12-26 | 20.00 | 20.42 | 20.00 | 20.34 | 20.34 | qfq | 3,383,998 | 68,605,799 | 1.65% |
| 2024-12-25 | 20.67 | 20.74 | 19.86 | 20.01 | 20.01 | qfq | 4,079,200 | 82,083,562 | -3.10% |
| 2024-12-24 | 21.00 | 21.20 | 20.31 | 20.65 | 20.65 | qfq | 4,549,600 | 93,744,205 | -1.15% |
| 2024-12-23 | 22.01 | 22.21 | 20.81 | 20.89 | 20.89 | qfq | 4,813,122 | 103,059,287 | -5.26% |
| 2024-12-20 | 21.80 | 22.13 | 21.70 | 22.05 | 22.05 | qfq | 3,889,700 | 85,479,729 | 1.19% |
| 2024-12-19 | 21.36 | 21.83 | 21.20 | 21.79 | 21.79 | qfq | 4,401,800 | 95,138,805 | 1.11% |
| 2024-12-18 | 21.35 | 21.69 | 21.00 | 21.55 | 21.55 | qfq | 4,006,200 | 85,849,643 | 1.32% |
| 2024-12-17 | 22.20 | 22.20 | 21.22 | 21.27 | 21.27 | qfq | 5,104,167 | 110,477,056 | -4.40% |
| 2024-12-16 | 23.11 | 23.14 | 22.10 | 22.25 | 22.25 | qfq | 7,049,300 | 158,532,790 | -3.89% |
| 2024-12-13 | 23.41 | 23.68 | 23.14 | 23.15 | 23.15 | qfq | 4,873,400 | 113,859,539 | -1.82% |
| 2024-12-12 | 23.85 | 24.01 | 23.36 | 23.58 | 23.58 | qfq | 6,466,900 | 152,544,530 | -1.91% |
| 2024-12-11 | 23.91 | 24.50 | 23.51 | 24.04 | 24.04 | qfq | 6,786,770 | 162,574,294 | 0.54% |
| 2024-12-10 | 25.20 | 25.20 | 23.85 | 23.91 | 23.91 | qfq | 9,490,300 | 230,874,530 | -1.85% |
| 2024-12-09 | 24.10 | 24.68 | 23.80 | 24.36 | 24.36 | qfq | 9,061,234 | 219,956,403 | 1.16% |
| 2024-12-06 | 23.40 | 24.08 | 23.30 | 24.08 | 24.08 | qfq | 9,754,826 | 231,836,121 | 3.39% |
| 2024-12-05 | 22.92 | 23.36 | 22.72 | 23.29 | 23.29 | qfq | 4,860,200 | 112,678,260 | 1.61% |
| 2024-12-04 | 23.83 | 23.84 | 22.87 | 22.92 | 22.92 | qfq | 7,074,000 | 164,376,163 | -3.82% |
| 2024-12-03 | 23.47 | 23.96 | 23.46 | 23.83 | 23.83 | qfq | 7,403,467 | 175,719,917 | 1.58% |
| 2024-12-02 | 23.11 | 23.50 | 23.07 | 23.46 | 23.46 | qfq | 6,834,858 | 159,783,402 | 1.56% |
| 2024-11-29 | 23.09 | 23.30 | 22.51 | 23.10 | 23.10 | qfq | 8,421,476 | 193,083,899 | 0.17% |
| 2024-11-28 | 24.00 | 24.12 | 23.00 | 23.06 | 23.06 | qfq | 8,346,500 | 195,520,040 | -3.39% |
| 2024-11-27 | 23.81 | 23.88 | 22.86 | 23.87 | 23.87 | qfq | 10,090,760 | 234,653,850 | 0.25% |
| 2024-11-26 | 24.37 | 24.77 | 23.53 | 23.81 | 23.81 | qfq | 8,259,608 | 198,434,602 | -2.30% |
| 2024-11-25 | 25.00 | 25.52 | 24.10 | 24.37 | 24.37 | qfq | 9,792,451 | 239,879,124 | -3.52% |
| 2024-11-22 | 26.68 | 27.60 | 24.90 | 25.26 | 25.26 | qfq | 11,290,633 | 299,823,150 | -7.13% |
| 2024-11-21 | 27.50 | 27.78 | 27.01 | 27.20 | 27.20 | qfq | 11,381,670 | 310,667,428 | -2.51% |
| 2024-11-20 | 28.00 | 28.04 | 27.10 | 27.90 | 27.90 | qfq | 18,010,096 | 496,480,371 | -1.24% |
| 2024-11-19 | 26.35 | 28.73 | 25.84 | 28.25 | 28.25 | qfq | 24,648,666 | 679,290,705 | 7.74% |
| 2024-11-18 | 26.00 | 27.00 | 24.00 | 26.22 | 26.22 | qfq | 12,875,948 | 331,182,840 | 1.63% |
| 2024-11-15 | 26.82 | 27.50 | 25.80 | 25.80 | 25.80 | qfq | 11,020,200 | 295,573,175 | -4.59% |
| 2024-11-14 | 26.88 | 28.00 | 26.85 | 27.04 | 27.04 | qfq | 14,149,774 | 389,271,052 | -0.18% |
| 2024-11-13 | 27.78 | 28.00 | 26.60 | 27.09 | 27.09 | qfq | 13,190,963 | 359,690,594 | -4.44% |
| 2024-11-12 | 27.99 | 28.97 | 27.39 | 28.35 | 28.35 | qfq | 22,637,380 | 635,516,519 | -0.35% |
| 2024-11-11 | 29.93 | 30.84 | 27.82 | 28.45 | 28.45 | qfq | 36,771,923 | 1,064,141,006 | -3.33% |
| 2024-11-08 | 26.50 | 29.43 | 25.50 | 29.43 | 29.43 | qfq | 38,325,624 | 1,043,582,480 | 10.02% |
| 2024-11-07 | 23.90 | 26.75 | 23.50 | 26.75 | 26.75 | qfq | 37,409,238 | 971,173,070 | 9.99% |
| 2024-11-06 | 24.44 | 25.39 | 23.81 | 24.32 | 24.32 | qfq | 16,889,908 | 412,852,494 | -1.38% |
| 2024-11-05 | 23.64 | 24.96 | 23.41 | 24.66 | 24.66 | qfq | 16,603,835 | 405,947,950 | 4.31% |
| 2024-11-04 | 22.62 | 24.00 | 22.55 | 23.64 | 23.64 | qfq | 9,242,731 | 216,755,639 | 3.37% |
| 2024-11-01 | 24.30 | 24.54 | 22.80 | 22.87 | 22.87 | qfq | 14,110,800 | 332,939,955 | -8.19% |
| 2024-10-31 | 24.02 | 25.86 | 23.50 | 24.91 | 24.91 | qfq | 24,213,828 | 594,657,487 | 0.85% |
| 2024-10-30 | 24.89 | 26.00 | 24.30 | 24.70 | 24.70 | qfq | 26,950,979 | 676,890,470 | 1.65% |
| 2024-10-29 | 23.05 | 24.70 | 22.72 | 24.30 | 24.30 | qfq | 22,704,583 | 540,814,032 | 3.98% |
| 2024-10-28 | 22.52 | 23.95 | 22.01 | 23.37 | 23.37 | qfq | 15,424,522 | 353,366,373 | 2.50% |
| 2024-10-25 | 22.63 | 23.01 | 22.51 | 22.80 | 22.80 | qfq | 8,171,700 | 186,116,836 | 0.84% |
| 2024-10-24 | 22.50 | 22.86 | 22.26 | 22.61 | 22.61 | qfq | 8,035,750 | 181,423,157 | 0.85% |
| 2024-10-23 | 23.20 | 23.22 | 22.39 | 22.42 | 22.42 | qfq | 13,113,282 | 298,624,915 | -4.47% |
| 2024-10-22 | 24.49 | 24.50 | 23.29 | 23.47 | 23.47 | qfq | 17,918,022 | 428,077,595 | -3.81% |
| 2024-10-21 | 22.90 | 25.03 | 22.50 | 24.40 | 24.40 | qfq | 25,297,517 | 602,092,510 | 5.49% |
| 2024-10-18 | 22.82 | 23.78 | 22.40 | 23.13 | 23.13 | qfq | 21,392,346 | 490,197,018 | 1.49% |
| 2024-10-17 | 22.31 | 24.00 | 21.80 | 22.79 | 22.79 | qfq | 24,675,983 | 560,332,796 | 2.20% |
| 2024-10-16 | 20.40 | 22.50 | 20.30 | 22.30 | 22.30 | qfq | 18,439,580 | 399,128,408 | 5.79% |
| 2024-10-15 | 21.04 | 22.00 | 20.66 | 21.08 | 21.08 | qfq | 14,973,508 | 321,632,522 | -0.09% |
| 2024-10-14 | 19.63 | 21.10 | 19.38 | 21.10 | 21.10 | qfq | 12,864,180 | 263,498,565 | 7.43% |
| 2024-10-11 | 20.51 | 20.51 | 19.21 | 19.64 | 19.64 | qfq | 7,721,000 | 153,042,584 | -4.38% |
| 2024-10-10 | 21.10 | 21.78 | 20.00 | 20.54 | 20.54 | qfq | 10,738,482 | 223,209,095 | -5.00% |
| 2024-10-09 | 23.68 | 23.68 | 21.62 | 21.62 | 21.62 | qfq | 14,683,917 | 326,499,392 | -9.99% |
| 2024-10-08 | 24.07 | 24.07 | 21.88 | 24.02 | 24.02 | qfq | 24,249,700 | 565,083,788 | 9.78% |
| 2024-09-30 | 20.90 | 21.90 | 20.00 | 21.88 | 21.88 | qfq | 23,573,051 | 498,063,001 | 9.84% |
| 2024-09-27 | 19.34 | 20.30 | 19.12 | 19.92 | 19.92 | qfq | 18,404,798 | 362,003,086 | 4.18% |
| 2024-09-26 | 18.69 | 19.14 | 18.57 | 19.12 | 19.12 | qfq | 13,109,000 | 248,252,753 | 1.70% |
| 2024-09-25 | 18.73 | 19.47 | 18.61 | 18.80 | 18.80 | qfq | 17,233,128 | 326,445,941 | 0.32% |
| 2024-09-24 | 18.78 | 18.85 | 18.18 | 18.74 | 18.74 | qfq | 20,270,500 | 376,447,533 | -0.58% |
| 2024-09-23 | 17.38 | 18.85 | 17.22 | 18.85 | 18.85 | qfq | 11,712,874 | 217,284,572 | 9.98% |
| 2024-09-20 | 17.17 | 17.40 | 17.09 | 17.14 | 17.14 | qfq | 5,003,452 | 86,040,127 | -0.29% |
| 2024-09-19 | 17.32 | 17.42 | 17.00 | 17.19 | 17.19 | qfq | 6,414,631 | 110,375,722 | 0.17% |
| 2024-09-18 | 16.96 | 17.17 | 16.78 | 17.16 | 17.16 | qfq | 4,818,474 | 81,986,647 | 1.12% |
| 2024-09-13 | 17.52 | 17.60 | 16.90 | 16.97 | 16.97 | qfq | 8,163,774 | 139,929,535 | -4.23% |
| 2024-09-12 | 17.90 | 18.28 | 17.64 | 17.72 | 17.72 | qfq | 8,240,100 | 147,569,125 | -1.12% |
| 2024-09-11 | 18.40 | 18.55 | 17.82 | 17.92 | 17.92 | qfq | 10,003,126 | 181,510,143 | -4.73% |
| 2024-09-10 | 18.26 | 18.99 | 17.50 | 18.81 | 18.81 | qfq | 13,497,230 | 245,025,783 | 3.87% |
| 2024-09-09 | 18.35 | 19.02 | 18.05 | 18.11 | 18.11 | qfq | 10,038,106 | 185,132,271 | -2.21% |
| 2024-09-06 | 18.87 | 19.18 | 18.35 | 18.52 | 18.52 | qfq | 11,047,181 | 207,394,183 | -1.70% |
| 2024-09-05 | 19.01 | 19.24 | 18.60 | 18.84 | 18.84 | qfq | 10,379,531 | 195,445,374 | -2.28% |
| 2024-09-04 | 19.98 | 20.07 | 18.97 | 19.28 | 19.28 | qfq | 15,136,931 | 293,651,106 | -5.68% |
| 2024-09-03 | 19.40 | 21.02 | 19.17 | 20.44 | 20.44 | qfq | 21,244,729 | 425,123,647 | 5.31% |
| 2024-09-02 | 19.43 | 20.29 | 19.22 | 19.41 | 19.41 | qfq | 16,485,700 | 325,269,496 | -0.21% |
| 2024-08-30 | 18.99 | 20.00 | 18.91 | 19.45 | 19.45 | qfq | 19,412,928 | 379,658,240 | 2.10% |
| 2024-08-29 | 18.18 | 19.43 | 18.18 | 19.05 | 19.05 | qfq | 14,881,875 | 280,228,616 | 4.90% |
| 2024-08-28 | 18.10 | 18.53 | 17.78 | 18.16 | 18.16 | qfq | 6,724,575 | 122,017,149 | -0.82% |
| 2024-08-27 | 18.70 | 18.95 | 18.18 | 18.31 | 18.31 | qfq | 9,109,473 | 168,306,017 | -3.38% |
| 2024-08-26 | 18.66 | 19.25 | 18.13 | 18.95 | 18.95 | qfq | 19,274,804 | 360,687,969 | 2.16% |
| 2024-08-23 | 16.75 | 18.55 | 16.53 | 18.55 | 18.55 | qfq | 8,131,506 | 145,701,920 | 10.02% |
| 2024-08-22 | 17.38 | 17.55 | 16.80 | 16.86 | 16.86 | qfq | 4,353,100 | 74,204,199 | -3.38% |
| 2024-08-21 | 17.36 | 17.88 | 17.36 | 17.45 | 17.45 | qfq | 3,875,700 | 68,109,084 | -0.51% |
| 2024-08-20 | 18.08 | 18.28 | 17.51 | 17.54 | 17.54 | qfq | 5,253,700 | 93,317,515 | -3.57% |
| 2024-08-19 | 18.48 | 18.70 | 18.12 | 18.19 | 18.19 | qfq | 8,720,200 | 160,316,635 | -3.91% |
| 2024-08-16 | 18.62 | 19.32 | 18.62 | 18.93 | 18.93 | qfq | 12,673,800 | 240,656,517 | 2.32% |
| 2024-08-15 | 17.51 | 19.00 | 17.51 | 18.50 | 18.50 | qfq | 12,506,200 | 231,046,444 | 2.72% |
| 2024-08-14 | 17.30 | 18.50 | 17.24 | 18.01 | 18.01 | qfq | 9,644,200 | 172,902,330 | 3.92% |
| 2024-08-13 | 16.66 | 17.33 | 16.63 | 17.33 | 17.33 | qfq | 4,037,500 | 69,029,559 | 2.61% |
| 2024-08-12 | 17.05 | 17.58 | 16.77 | 16.89 | 16.89 | qfq | 4,629,500 | 78,952,004 | -2.20% |
| 2024-08-09 | 17.38 | 17.93 | 17.12 | 17.27 | 17.27 | qfq | 5,470,500 | 95,221,748 | 0.00% |
| 2024-08-08 | 17.54 | 17.57 | 16.93 | 17.27 | 17.27 | qfq | 3,610,200 | 62,129,811 | -1.65% |
| 2024-08-07 | 17.38 | 17.89 | 17.31 | 17.56 | 17.56 | qfq | 2,692,375 | 47,552,469 | 0.06% |
| 2024-08-06 | 17.53 | 17.69 | 17.23 | 17.55 | 17.55 | qfq | 3,230,200 | 56,463,298 | 1.98% |
| 2024-08-05 | 17.90 | 18.16 | 17.20 | 17.21 | 17.21 | qfq | 4,275,475 | 75,328,453 | -4.86% |
| 2024-08-02 | 18.60 | 18.74 | 18.05 | 18.09 | 18.09 | qfq | 3,868,800 | 71,142,803 | -3.67% |
| 2024-08-01 | 18.78 | 18.97 | 18.45 | 18.78 | 18.78 | qfq | 5,498,700 | 103,029,674 | 0.59% |
| 2024-07-31 | 18.02 | 18.74 | 17.96 | 18.67 | 18.67 | qfq | 6,311,700 | 116,504,754 | 3.61% |
| 2024-07-30 | 18.00 | 18.20 | 17.68 | 18.02 | 18.02 | qfq | 5,085,452 | 91,395,176 | -0.11% |
| 2024-07-29 | 17.41 | 18.43 | 17.18 | 18.04 | 18.04 | qfq | 7,559,300 | 135,592,811 | 3.74% |
| 2024-07-26 | 17.06 | 17.53 | 17.03 | 17.39 | 17.39 | qfq | 3,514,400 | 60,803,790 | 1.93% |
| 2024-07-25 | 17.20 | 17.26 | 16.72 | 17.06 | 17.06 | qfq | 3,701,900 | 62,887,005 | -0.93% |
| 2024-07-24 | 17.39 | 17.77 | 17.19 | 17.22 | 17.22 | qfq | 3,602,500 | 62,659,103 | -2.05% |
| 2024-07-23 | 18.08 | 18.15 | 17.54 | 17.58 | 17.58 | qfq | 3,417,400 | 60,880,569 | -2.82% |
| 2024-07-22 | 17.90 | 18.26 | 17.71 | 18.09 | 18.09 | qfq | 3,786,000 | 68,356,557 | 0.72% |
| 2024-07-19 | 17.60 | 18.20 | 17.50 | 17.96 | 17.96 | qfq | 4,213,296 | 75,762,682 | 0.67% |
| 2024-07-18 | 17.80 | 17.90 | 17.28 | 17.84 | 17.84 | qfq | 5,523,876 | 97,322,366 | -1.33% |
| 2024-07-17 | 18.81 | 18.81 | 18.07 | 18.08 | 18.08 | qfq | 7,233,200 | 132,820,498 | -4.94% |
| 2024-07-16 | 19.01 | 20.00 | 18.69 | 19.02 | 19.02 | qfq | 9,512,100 | 183,666,024 | -0.26% |
| 2024-07-15 | 19.35 | 19.60 | 19.00 | 19.07 | 19.07 | qfq | 3,954,620 | 75,794,840 | -2.00% |
| 2024-07-12 | 19.65 | 20.06 | 19.40 | 19.46 | 19.46 | qfq | 4,886,600 | 95,419,442 | -2.16% |
| 2024-07-11 | 19.45 | 20.36 | 19.45 | 19.89 | 19.89 | qfq | 9,937,390 | 196,950,548 | 2.05% |
| 2024-07-10 | 19.82 | 20.27 | 19.41 | 19.49 | 19.49 | qfq | 11,811,182 | 232,234,726 | -2.16% |
| 2024-07-09 | 18.01 | 19.92 | 17.50 | 19.92 | 19.92 | qfq | 11,386,870 | 216,519,489 | 9.99% |
| 2024-07-08 | 18.79 | 18.85 | 18.02 | 18.11 | 18.11 | qfq | 5,506,162 | 100,554,046 | -4.03% |
| 2024-07-05 | 18.40 | 19.00 | 17.42 | 18.87 | 18.87 | qfq | 6,947,500 | 128,580,572 | 1.62% |
| 2024-07-04 | 19.31 | 19.94 | 18.55 | 18.57 | 18.57 | qfq | 7,770,912 | 147,162,174 | -4.08% |
| 2024-07-03 | 19.97 | 20.03 | 19.21 | 19.36 | 19.36 | qfq | 7,039,569 | 136,744,817 | -2.91% |
| 2024-07-02 | 20.20 | 20.34 | 19.75 | 19.94 | 19.94 | qfq | 8,209,412 | 164,036,791 | -2.49% |
| 2024-07-01 | 21.02 | 21.20 | 20.05 | 20.45 | 20.45 | qfq | 12,253,200 | 249,284,151 | -2.71% |
| 2024-06-28 | 19.02 | 21.02 | 18.93 | 21.02 | 21.02 | qfq | 6,205,800 | 127,029,862 | 9.99% |
| 2024-06-27 | 19.69 | 19.97 | 19.10 | 19.11 | 19.11 | qfq | 3,701,700 | 72,364,351 | -2.95% |
| 2024-06-26 | 18.63 | 19.79 | 18.52 | 19.69 | 19.69 | qfq | 5,117,228 | 98,407,540 | 3.04% |
| 2024-06-25 | 18.70 | 19.59 | 18.58 | 19.11 | 19.11 | qfq | 5,679,300 | 108,646,575 | 2.14% |
| 2024-06-24 | 19.31 | 19.68 | 18.66 | 18.71 | 18.71 | qfq | 3,853,800 | 73,202,510 | -5.31% |
| 2024-06-21 | 19.89 | 20.00 | 19.35 | 19.76 | 19.76 | qfq | 2,456,622 | 48,482,366 | -0.60% |
| 2024-06-20 | 20.65 | 20.85 | 19.82 | 19.88 | 19.88 | qfq | 3,254,100 | 65,774,256 | -4.05% |
| 2024-06-19 | 20.89 | 21.33 | 20.69 | 20.72 | 20.72 | qfq | 3,687,654 | 77,300,765 | -0.62% |
| 2024-06-18 | 20.56 | 20.88 | 20.36 | 20.85 | 20.85 | qfq | 3,647,600 | 75,651,671 | 2.36% |
| 2024-06-17 | 20.48 | 20.65 | 20.19 | 20.37 | 20.37 | qfq | 2,551,300 | 52,072,746 | -0.29% |
| 2024-06-14 | 20.55 | 20.56 | 20.13 | 20.43 | 20.43 | qfq | 2,767,100 | 56,309,307 | -0.92% |
| 2024-06-13 | 20.70 | 21.01 | 20.55 | 20.62 | 20.62 | qfq | 4,024,312 | 83,497,735 | -0.05% |
| 2024-06-12 | 19.96 | 20.65 | 19.88 | 20.63 | 20.63 | qfq | 4,679,612 | 95,799,862 | 3.82% |
| 2024-06-11 | 19.75 | 19.88 | 19.09 | 19.87 | 19.87 | qfq | 3,662,362 | 71,538,465 | 1.90% |
| 2024-06-07 | 19.39 | 19.71 | 19.22 | 19.50 | 19.50 | qfq | 4,071,600 | 79,285,401 | 1.88% |
| 2024-06-06 | 20.30 | 20.55 | 19.00 | 19.14 | 19.14 | qfq | 6,888,400 | 133,941,014 | -5.81% |
| 2024-06-05 | 20.80 | 20.80 | 20.32 | 20.32 | 20.32 | qfq | 2,834,850 | 58,296,351 | -2.64% |
| 2024-06-04 | 21.59 | 21.59 | 20.61 | 20.87 | 20.87 | qfq | 4,249,800 | 88,627,562 | -2.79% |
| 2024-06-03 | 21.90 | 21.94 | 21.25 | 21.47 | 21.47 | qfq | 4,474,954 | 96,497,891 | -2.76% |
| 2024-05-31 | 21.40 | 22.30 | 21.40 | 22.08 | 22.08 | qfq | 5,651,500 | 124,501,802 | 3.56% |
| 2024-05-30 | 21.40 | 21.74 | 21.07 | 21.32 | 21.32 | qfq | 2,915,600 | 62,521,163 | -1.34% |
| 2024-05-29 | 21.65 | 21.90 | 21.53 | 21.61 | 21.61 | qfq | 2,262,500 | 49,081,946 | 0.05% |
| 2024-05-28 | 22.11 | 22.18 | 21.55 | 21.60 | 21.60 | qfq | 2,696,300 | 58,776,491 | -2.35% |
| 2024-05-27 | 22.05 | 22.30 | 21.50 | 22.12 | 22.12 | qfq | 3,501,800 | 76,158,424 | 0.50% |
| 2024-05-24 | 22.62 | 22.63 | 22.01 | 22.01 | 22.01 | qfq | 3,435,100 | 76,239,292 | -2.78% |
| 2024-05-23 | 23.09 | 23.16 | 22.60 | 22.64 | 22.64 | qfq | 3,489,112 | 79,744,805 | -2.33% |
| 2024-05-22 | 23.09 | 23.50 | 23.05 | 23.18 | 23.18 | qfq | 4,133,500 | 96,003,720 | 0.43% |
| 2024-05-21 | 23.29 | 23.30 | 22.90 | 23.08 | 23.08 | qfq | 2,735,500 | 63,230,061 | -0.73% |
| 2024-05-20 | 23.20 | 23.45 | 23.03 | 23.25 | 23.25 | qfq | 3,853,800 | 89,250,740 | 0.22% |
| 2024-05-17 | 23.20 | 23.30 | 22.80 | 23.20 | 23.20 | qfq | 4,106,000 | 94,875,602 | 0.74% |
| 2024-05-16 | 22.77 | 23.30 | 22.77 | 23.03 | 23.03 | qfq | 3,898,400 | 90,059,110 | 1.10% |
| 2024-05-15 | 22.88 | 23.30 | 22.66 | 22.78 | 22.78 | qfq | 3,048,700 | 70,035,593 | -0.44% |
| 2024-05-14 | 22.55 | 23.34 | 22.46 | 22.88 | 22.88 | qfq | 3,566,200 | 81,431,584 | 2.05% |
| 2024-05-13 | 23.32 | 23.43 | 22.35 | 22.42 | 22.42 | qfq | 4,096,000 | 92,713,433 | -3.78% |
| 2024-05-10 | 24.08 | 24.16 | 23.27 | 23.30 | 23.30 | qfq | 4,613,750 | 108,066,390 | -3.24% |
| 2024-05-09 | 24.03 | 24.36 | 24.03 | 24.08 | 24.08 | qfq | 3,235,550 | 78,159,277 | 0.21% |
| 2024-05-08 | 24.69 | 24.69 | 23.97 | 24.03 | 24.03 | qfq | 3,546,401 | 85,859,184 | -2.44% |
| 2024-05-07 | 24.80 | 24.92 | 24.40 | 24.63 | 24.63 | qfq | 3,893,000 | 95,910,725 | -0.32% |
| 2024-05-06 | 24.45 | 24.88 | 24.45 | 24.71 | 24.71 | qfq | 4,887,512 | 120,858,728 | 2.19% |
| 2024-04-30 | 24.60 | 24.78 | 23.69 | 24.18 | 24.18 | qfq | 6,106,900 | 147,841,329 | -1.31% |
| 2024-04-29 | 23.88 | 24.73 | 23.85 | 24.50 | 24.50 | qfq | 6,093,000 | 148,997,634 | 1.11% |
| 2024-04-26 | 23.70 | 24.44 | 23.61 | 24.23 | 24.23 | qfq | 5,507,000 | 133,384,595 | 2.06% |
| 2024-04-25 | 23.58 | 24.16 | 23.50 | 23.74 | 23.74 | qfq | 4,279,100 | 102,324,882 | -0.13% |
| 2024-04-24 | 23.18 | 23.87 | 23.10 | 23.77 | 23.77 | qfq | 4,132,864 | 97,550,240 | 2.32% |
| 2024-04-23 | 23.24 | 23.45 | 22.91 | 23.23 | 23.23 | qfq | 3,988,900 | 92,652,050 | 1.35% |
| 2024-04-22 | 23.56 | 23.56 | 22.42 | 22.92 | 22.92 | qfq | 4,707,800 | 108,258,473 | -2.76% |
| 2024-04-19 | 24.10 | 24.25 | 23.47 | 23.57 | 23.57 | qfq | 5,980,200 | 142,082,590 | -3.16% |
| 2024-04-18 | 24.09 | 24.90 | 23.65 | 24.34 | 24.34 | qfq | 8,294,800 | 202,181,660 | 1.00% |
| 2024-04-17 | 21.95 | 24.14 | 21.95 | 24.10 | 24.10 | qfq | 8,586,200 | 203,616,659 | 7.06% |
| 2024-04-16 | 24.29 | 24.79 | 22.51 | 22.51 | 22.51 | qfq | 9,523,700 | 218,213,412 | -10.00% |
| 2024-04-15 | 25.98 | 26.07 | 23.81 | 25.01 | 25.01 | qfq | 8,092,300 | 202,148,832 | -3.73% |
| 2024-04-12 | 26.06 | 26.46 | 25.93 | 25.98 | 25.98 | qfq | 5,392,300 | 141,214,040 | -0.19% |
| 2024-04-11 | 26.36 | 26.59 | 26.00 | 26.03 | 26.03 | qfq | 4,896,000 | 128,721,007 | -1.21% |
| 2024-04-10 | 28.00 | 28.00 | 26.04 | 26.35 | 26.35 | qfq | 6,314,000 | 168,444,184 | -3.44% |
| 2024-04-09 | 27.07 | 27.29 | 26.60 | 27.29 | 27.29 | qfq | 5,701,000 | 153,415,974 | 0.81% |
| 2024-04-08 | 27.81 | 28.05 | 27.02 | 27.07 | 27.07 | qfq | 5,193,519 | 143,028,751 | -2.66% |
| 2024-04-03 | 28.93 | 28.99 | 27.53 | 27.81 | 27.81 | qfq | 5,471,733 | 152,850,997 | -2.63% |
| 2024-04-02 | 29.28 | 29.29 | 28.24 | 28.56 | 28.56 | qfq | 7,329,749 | 210,520,979 | -3.12% |
| 2024-04-01 | 28.78 | 30.09 | 28.78 | 29.48 | 29.48 | qfq | 8,881,130 | 261,088,329 | 2.43% |
| 2024-03-29 | 28.32 | 28.85 | 27.80 | 28.78 | 28.78 | qfq | 6,795,926 | 192,706,992 | 1.34% |
| 2024-03-28 | 27.39 | 28.93 | 27.25 | 28.40 | 28.40 | qfq | 9,317,450 | 263,398,449 | 3.69% |
| 2024-03-27 | 29.55 | 29.55 | 27.39 | 27.39 | 27.39 | qfq | 10,598,460 | 297,607,134 | -7.43% |
| 2024-03-26 | 29.45 | 30.10 | 29.19 | 29.59 | 29.59 | qfq | 8,273,200 | 245,325,652 | 0.00% |
| 2024-03-25 | 30.82 | 31.33 | 29.50 | 29.59 | 29.59 | qfq | 9,641,000 | 294,615,146 | -3.99% |
| 2024-03-22 | 31.69 | 31.89 | 30.79 | 30.82 | 30.82 | qfq | 10,922,165 | 340,716,840 | -3.54% |
| 2024-03-21 | 32.61 | 32.66 | 31.94 | 31.95 | 31.95 | qfq | 10,791,600 | 347,737,415 | -2.68% |
| 2024-03-20 | 32.43 | 33.13 | 32.18 | 32.83 | 32.83 | qfq | 15,269,800 | 499,122,566 | 0.61% |
| 2024-03-19 | 33.10 | 33.22 | 32.42 | 32.63 | 32.63 | qfq | 15,320,500 | 503,677,776 | -2.07% |
| 2024-03-18 | 32.50 | 33.50 | 31.80 | 33.32 | 33.32 | qfq | 24,972,600 | 821,537,088 | 3.61% |
| 2024-03-15 | 31.00 | 32.57 | 30.73 | 32.16 | 32.16 | qfq | 14,918,600 | 473,584,820 | 3.04% |
| 2024-03-14 | 31.75 | 31.75 | 30.54 | 31.21 | 31.21 | qfq | 11,833,522 | 369,120,186 | -2.47% |
| 2024-03-13 | 32.05 | 32.50 | 31.50 | 32.00 | 32.00 | qfq | 13,946,894 | 446,245,361 | -0.16% |
| 2024-03-12 | 32.17 | 32.69 | 31.77 | 32.05 | 32.05 | qfq | 16,317,598 | 524,787,741 | 0.88% |
| 2024-03-11 | 31.49 | 31.90 | 30.88 | 31.77 | 31.77 | qfq | 14,414,948 | 455,326,478 | 0.86% |
| 2024-03-08 | 30.11 | 31.75 | 30.10 | 31.50 | 31.50 | qfq | 18,770,109 | 582,992,163 | 4.41% |
| 2024-03-07 | 32.30 | 32.74 | 30.14 | 30.17 | 30.17 | qfq | 20,558,876 | 644,523,323 | -8.05% |
| 2024-03-06 | 32.50 | 33.55 | 32.00 | 32.81 | 32.81 | qfq | 21,268,026 | 695,722,152 | -3.22% |
| 2024-03-05 | 32.80 | 35.00 | 32.50 | 33.90 | 33.90 | qfq | 36,473,522 | 1,221,538,622 | 6.17% |
| 2024-03-04 | 30.87 | 32.33 | 29.90 | 31.93 | 31.93 | qfq | 25,836,979 | 806,143,929 | 4.83% |
| 2024-03-01 | 30.29 | 31.05 | 29.73 | 30.46 | 30.46 | qfq | 22,496,718 | 688,696,408 | 0.59% |
| 2024-02-29 | 27.01 | 30.80 | 26.61 | 30.28 | 30.28 | qfq | 24,612,679 | 717,114,276 | 6.66% |
| 2024-02-28 | 30.79 | 31.30 | 28.39 | 28.39 | 28.39 | qfq | 25,939,494 | 778,066,288 | -9.99% |
| 2024-02-27 | 30.61 | 31.80 | 29.97 | 31.54 | 31.54 | qfq | 28,712,280 | 888,877,621 | 6.63% |
| 2024-02-26 | 28.40 | 30.54 | 27.44 | 29.58 | 29.58 | qfq | 28,662,613 | 828,343,085 | 3.64% |
| 2024-02-23 | 28.10 | 29.78 | 27.15 | 28.54 | 28.54 | qfq | 29,354,547 | 830,213,774 | 0.92% |
| 2024-02-22 | 24.76 | 28.31 | 24.65 | 28.28 | 28.28 | qfq | 28,717,500 | 759,841,676 | 9.70% |
| 2024-02-21 | 24.52 | 26.90 | 24.50 | 25.78 | 25.78 | qfq | 24,804,675 | 647,215,597 | 5.22% |
| 2024-02-20 | 23.62 | 24.85 | 22.85 | 24.50 | 24.50 | qfq | 18,012,369 | 435,851,484 | 4.17% |
| 2024-02-19 | 21.39 | 23.52 | 21.39 | 23.52 | 23.52 | qfq | 18,186,163 | 415,998,083 | 10.01% |
| 2024-02-08 | 21.00 | 21.58 | 19.04 | 21.38 | 21.38 | qfq | 15,818,249 | 323,001,434 | 1.04% |
| 2024-02-07 | 21.99 | 22.68 | 20.90 | 21.16 | 21.16 | qfq | 14,031,400 | 305,769,399 | -3.60% |
| 2024-02-06 | 21.01 | 22.82 | 20.08 | 21.95 | 21.95 | qfq | 13,227,369 | 282,194,253 | 0.97% |
| 2024-02-05 | 23.61 | 24.00 | 21.60 | 21.74 | 21.74 | qfq | 11,607,400 | 258,893,709 | -9.42% |
| 2024-02-02 | 25.03 | 25.40 | 23.00 | 24.00 | 24.00 | qfq | 11,770,500 | 284,938,657 | -3.65% |
| 2024-02-01 | 24.60 | 25.50 | 24.23 | 24.91 | 24.91 | qfq | 10,298,946 | 256,741,124 | 1.05% |
| 2024-01-31 | 25.87 | 26.49 | 24.58 | 24.65 | 24.65 | qfq | 13,163,184 | 334,281,891 | -4.72% |
| 2024-01-30 | 27.50 | 27.65 | 25.78 | 25.87 | 25.87 | qfq | 14,191,550 | 375,324,823 | -7.97% |
| 2024-01-29 | 30.62 | 30.93 | 28.08 | 28.11 | 28.11 | qfq | 17,321,399 | 503,292,752 | -9.56% |
| 2024-01-26 | 30.18 | 31.95 | 30.07 | 31.08 | 31.08 | qfq | 20,347,302 | 637,193,472 | 2.00% |
| 2024-01-25 | 29.66 | 30.93 | 28.85 | 30.47 | 30.47 | qfq | 16,099,901 | 481,202,352 | 1.94% |
| 2024-01-24 | 30.25 | 30.76 | 29.01 | 29.89 | 29.89 | qfq | 12,176,646 | 364,649,249 | -1.94% |
| 2024-01-23 | 30.30 | 30.80 | 29.52 | 30.48 | 30.48 | qfq | 13,202,159 | 398,813,430 | -2.78% |
| 2024-01-22 | 30.52 | 32.66 | 29.88 | 31.35 | 31.35 | qfq | 19,753,000 | 616,251,310 | 2.72% |
| 2024-01-19 | 32.04 | 32.05 | 30.42 | 30.52 | 30.52 | qfq | 12,791,100 | 395,287,658 | -4.74% |
| 2024-01-18 | 30.47 | 32.20 | 30.14 | 32.04 | 32.04 | qfq | 14,551,700 | 455,039,398 | 1.65% |
| 2024-01-17 | 31.88 | 33.00 | 31.41 | 31.52 | 31.52 | qfq | 15,409,419 | 495,055,348 | -2.75% |
| 2024-01-16 | 33.48 | 33.59 | 31.93 | 32.41 | 32.41 | qfq | 13,551,987 | 438,994,862 | -2.41% |
| 2024-01-15 | 32.87 | 33.75 | 32.75 | 33.21 | 33.21 | qfq | 14,986,695 | 498,514,296 | 2.03% |
| 2024-01-12 | 33.85 | 34.12 | 32.50 | 32.55 | 32.55 | qfq | 16,835,115 | 556,567,059 | -3.87% |
| 2024-01-11 | 31.65 | 34.26 | 31.62 | 33.86 | 33.86 | qfq | 23,655,731 | 791,545,232 | 6.21% |
| 2024-01-10 | 33.10 | 33.33 | 31.84 | 31.88 | 31.88 | qfq | 19,568,458 | 631,865,641 | -5.37% |
| 2024-01-09 | 35.91 | 36.07 | 33.11 | 33.69 | 33.69 | qfq | 26,394,159 | 906,000,525 | -6.31% |
| 2024-01-08 | 35.45 | 36.98 | 33.61 | 35.96 | 35.96 | qfq | 19,974,584 | 717,170,208 | -0.17% |
| 2024-01-05 | 38.66 | 38.80 | 35.97 | 36.02 | 36.02 | qfq | 27,621,687 | 1,024,427,189 | -8.18% |
| 2024-01-04 | 36.80 | 40.66 | 36.66 | 39.23 | 39.23 | qfq | 41,323,821 | 1,619,364,522 | 3.92% |
| 2024-01-03 | 36.50 | 38.55 | 34.94 | 37.75 | 37.75 | qfq | 37,291,226 | 1,373,006,640 | 3.42% |
| 2024-01-02 | 37.52 | 37.88 | 36.03 | 36.50 | 36.50 | qfq | 23,785,212 | 872,380,303 | -2.95% |
| 2023-12-29 | 38.00 | 39.33 | 37.40 | 37.61 | 37.61 | qfq | 34,062,155 | 1,298,776,609 | -3.71% |
| 2023-12-28 | 38.60 | 43.74 | 38.55 | 39.06 | 39.06 | qfq | 45,348,305 | 1,829,621,782 | -7.83% |
| 2023-12-27 | 45.00 | 46.59 | 42.38 | 42.38 | 42.38 | qfq | 44,609,105 | 1,958,540,916 | -10.00% |
| 2023-12-26 | 43.70 | 47.09 | 41.00 | 47.09 | 47.09 | qfq | 56,626,014 | 2,522,575,113 | 10.00% |
| 2023-12-25 | 39.57 | 42.81 | 35.03 | 42.81 | 42.81 | qfq | 57,059,670 | 2,206,550,268 | 9.99% |
| 2023-12-22 | 36.48 | 38.92 | 36.40 | 38.92 | 38.92 | qfq | 59,169,740 | 2,269,304,250 | 10.01% |
| 2023-12-21 | 31.71 | 35.38 | 31.43 | 35.38 | 35.38 | qfq | 47,358,252 | 1,591,653,588 | 10.01% |
| 2023-12-20 | 30.28 | 33.28 | 29.88 | 32.16 | 32.16 | qfq | 33,458,400 | 1,067,151,515 | 3.64% |
| 2023-12-19 | 34.26 | 34.67 | 30.32 | 31.03 | 31.03 | qfq | 38,731,978 | 1,244,429,209 | -7.90% |
| 2023-12-18 | 30.49 | 33.69 | 30.18 | 33.69 | 33.69 | qfq | 28,074,500 | 930,871,487 | 9.99% |
| 2023-12-15 | 29.55 | 31.28 | 28.65 | 30.63 | 30.63 | qfq | 17,866,397 | 534,841,853 | 3.48% |
| 2023-12-14 | 30.51 | 30.99 | 29.14 | 29.60 | 29.60 | qfq | 16,174,500 | 482,072,844 | -3.74% |
| 2023-12-13 | 31.51 | 31.80 | 30.60 | 30.75 | 30.75 | qfq | 15,782,300 | 489,213,198 | -3.30% |
| 2023-12-12 | 31.39 | 31.80 | 30.82 | 31.80 | 31.80 | qfq | 18,186,478 | 570,914,754 | 1.27% |
| 2023-12-11 | 30.60 | 31.75 | 30.40 | 31.40 | 31.40 | qfq | 17,010,808 | 529,631,444 | 3.60% |
| 2023-12-08 | 30.91 | 31.41 | 30.20 | 30.31 | 30.31 | qfq | 16,944,992 | 517,989,620 | -3.38% |
| 2023-12-07 | 30.54 | 33.33 | 30.10 | 31.37 | 31.37 | qfq | 21,928,392 | 694,543,089 | -1.38% |
| 2023-12-06 | 33.01 | 33.88 | 31.40 | 31.81 | 31.81 | qfq | 30,886,231 | 1,010,602,234 | -6.50% |
| 2023-12-05 | 33.31 | 35.00 | 32.31 | 34.02 | 34.02 | qfq | 33,024,931 | 1,115,618,806 | 3.09% |
| 2023-12-04 | 31.28 | 33.30 | 31.20 | 33.00 | 33.00 | qfq | 24,496,480 | 797,674,355 | 3.77% |
| 2023-12-01 | 31.10 | 32.36 | 30.90 | 31.80 | 31.80 | qfq | 22,638,179 | 714,148,472 | 1.50% |
| 2023-11-30 | 31.10 | 31.69 | 30.39 | 31.33 | 31.33 | qfq | 19,554,044 | 607,136,758 | -0.51% |
| 2023-11-29 | 32.10 | 32.50 | 30.76 | 31.49 | 31.49 | qfq | 34,035,242 | 1,070,897,492 | -6.86% |
| 2023-11-28 | 29.13 | 33.81 | 29.13 | 33.81 | 33.81 | qfq | 47,373,638 | 1,543,162,482 | 9.99% |
| 2023-11-27 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | qfq | 9,236,200 | 283,920,788 | -9.99% |
| 2023-11-24 | 34.15 | 34.80 | 34.15 | 34.15 | 34.15 | qfq | 9,933,800 | 339,436,704 | -9.99% |
| 2023-11-23 | 41.99 | 43.35 | 37.81 | 37.94 | 37.94 | qfq | 65,283,835 | 2,746,621,775 | -3.73% |
| 2023-11-22 | 35.00 | 39.41 | 33.93 | 39.41 | 39.41 | qfq | 37,943,786 | 1,438,854,339 | 9.99% |
| 2023-11-21 | 34.01 | 37.53 | 33.28 | 35.83 | 35.83 | qfq | 39,486,440 | 1,402,887,708 | 4.19% |
| 2023-11-20 | 32.78 | 35.29 | 32.40 | 34.39 | 34.39 | qfq | 30,986,005 | 1,056,561,593 | 4.85% |
| 2023-11-17 | 32.35 | 33.02 | 31.70 | 32.80 | 32.80 | qfq | 20,824,447 | 675,684,787 | 1.23% |
| 2023-11-16 | 32.75 | 32.95 | 32.01 | 32.40 | 32.40 | qfq | 15,209,900 | 493,841,127 | -1.55% |
| 2023-11-15 | 32.56 | 33.50 | 31.51 | 32.91 | 32.91 | qfq | 24,117,351 | 786,077,641 | 0.40% |
| 2023-11-14 | 32.00 | 33.04 | 31.90 | 32.78 | 32.78 | qfq | 21,854,464 | 712,732,087 | 0.89% |
| 2023-11-13 | 32.80 | 34.02 | 32.40 | 32.49 | 32.49 | qfq | 37,592,298 | 1,235,214,015 | -9.75% |
| 2023-11-10 | 41.60 | 41.60 | 36.00 | 36.00 | 36.00 | qfq | 42,957,306 | 1,611,392,243 | -10.00% |
| 2023-11-09 | 39.00 | 40.00 | 38.55 | 40.00 | 40.00 | qfq | 15,344,262 | 604,116,219 | 10.01% |
| 2023-11-08 | 32.53 | 36.36 | 32.11 | 36.36 | 36.36 | qfq | 39,482,483 | 1,362,644,505 | 10.02% |
| 2023-11-07 | 31.70 | 33.45 | 31.60 | 33.05 | 33.05 | qfq | 28,194,702 | 920,621,176 | 3.15% |
| 2023-11-06 | 31.27 | 32.27 | 31.01 | 32.04 | 32.04 | qfq | 22,795,796 | 721,942,137 | 3.56% |
| 2023-11-03 | 30.64 | 31.11 | 30.41 | 30.94 | 30.94 | qfq | 16,308,771 | 503,258,471 | 0.55% |
| 2023-11-02 | 32.23 | 32.25 | 30.36 | 30.77 | 30.77 | qfq | 22,648,963 | 704,813,415 | -3.75% |
| 2023-11-01 | 32.52 | 33.18 | 31.22 | 31.97 | 31.97 | qfq | 26,924,942 | 862,425,847 | -3.12% |
| 2023-10-31 | 34.04 | 34.71 | 32.91 | 33.00 | 33.00 | qfq | 35,860,678 | 1,209,967,353 | -8.46% |
| 2023-10-30 | 33.68 | 38.99 | 33.68 | 36.05 | 36.05 | qfq | 46,795,248 | 1,649,252,087 | -3.66% |
| 2023-10-27 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | qfq | 4,518,700 | 169,089,754 | -10.00% |
| 2023-10-26 | 46.84 | 50.71 | 41.49 | 41.58 | 41.58 | qfq | 63,551,283 | 3,019,754,683 | -9.80% |
| 2023-10-25 | 41.94 | 46.10 | 39.00 | 46.10 | 46.10 | qfq | 38,884,226 | 1,657,186,619 | 10.00% |
| 2023-10-24 | 38.70 | 41.91 | 37.80 | 41.91 | 41.91 | qfq | 39,077,232 | 1,556,709,301 | 10.00% |
| 2023-10-23 | 39.70 | 40.88 | 38.00 | 38.10 | 38.10 | qfq | 33,692,297 | 1,324,460,871 | -8.28% |
| 2023-10-20 | 44.80 | 47.00 | 41.41 | 41.54 | 41.54 | qfq | 35,500,458 | 1,531,215,778 | -9.72% |
| 2023-10-19 | 45.40 | 48.88 | 43.60 | 46.01 | 46.01 | qfq | 42,094,191 | 1,944,969,020 | -1.33% |
| 2023-10-18 | 43.00 | 47.62 | 42.39 | 46.63 | 46.63 | qfq | 38,089,226 | 1,724,698,107 | 6.70% |
| 2023-10-17 | 41.88 | 43.88 | 41.82 | 43.70 | 43.70 | qfq | 26,588,920 | 1,145,061,032 | 4.05% |
| 2023-10-16 | 44.93 | 45.50 | 41.74 | 42.00 | 42.00 | qfq | 34,404,225 | 1,497,567,217 | -9.37% |
| 2023-10-13 | 45.50 | 47.98 | 45.03 | 46.34 | 46.34 | qfq | 35,485,879 | 1,659,522,834 | -0.24% |
| 2023-10-12 | 44.20 | 47.70 | 43.65 | 46.45 | 46.45 | qfq | 38,994,294 | 1,770,141,804 | 3.85% |
| 2023-10-11 | 43.61 | 44.85 | 42.86 | 44.73 | 44.73 | qfq | 34,390,119 | 1,516,260,953 | 2.62% |
| 2023-10-10 | 46.00 | 47.40 | 43.58 | 43.59 | 43.59 | qfq | 42,136,211 | 1,900,315,043 | -9.98% |
| 2023-10-09 | 47.30 | 50.96 | 46.35 | 48.42 | 48.42 | qfq | 45,424,755 | 2,203,443,366 | 0.39% |
| 2023-09-28 | 51.00 | 52.36 | 43.05 | 48.23 | 48.23 | qfq | 52,280,922 | 2,473,594,260 | 0.84% |
| 2023-09-27 | 45.99 | 47.83 | 45.50 | 47.83 | 47.83 | qfq | 14,308,970 | 676,878,388 | 10.00% |
| 2023-09-26 | 41.50 | 43.48 | 40.38 | 43.48 | 43.48 | qfq | 22,720,373 | 970,292,795 | 9.99% |
| 2023-09-25 | 37.94 | 39.53 | 37.00 | 39.53 | 39.53 | qfq | 25,753,083 | 1,000,247,061 | 9.99% |
| 2023-09-22 | 33.98 | 35.94 | 33.00 | 35.94 | 35.94 | qfq | 41,874,939 | 1,462,938,072 | 10.01% |
| 2023-09-21 | 30.00 | 32.67 | 29.10 | 32.67 | 32.67 | qfq | 36,326,641 | 1,143,279,831 | 10.00% |
| 2023-09-20 | 26.50 | 29.70 | 25.51 | 29.70 | 29.70 | qfq | 49,108,981 | 1,371,823,683 | 10.00% |
| 2023-09-19 | 25.08 | 28.65 | 24.60 | 27.00 | 27.00 | qfq | 51,412,605 | 1,356,325,896 | 3.33% |
| 2023-09-18 | 25.91 | 26.78 | 25.26 | 26.13 | 26.13 | qfq | 42,233,322 | 1,105,824,627 | 0.85% |
| 2023-09-15 | 26.30 | 26.88 | 25.00 | 25.91 | 25.91 | qfq | 47,552,849 | 1,230,977,247 | -2.96% |
| 2023-09-14 | 24.50 | 26.70 | 24.32 | 26.70 | 26.70 | qfq | 51,855,519 | 1,348,306,829 | 10.01% |
| 2023-09-13 | 21.80 | 24.27 | 21.40 | 24.27 | 24.27 | qfq | 48,837,726 | 1,137,108,335 | 10.02% |
| 2023-09-12 | 22.99 | 23.11 | 21.15 | 22.06 | 22.06 | qfq | 47,441,755 | 1,048,287,590 | -4.54% |
| 2023-09-11 | 22.50 | 23.11 | 19.50 | 23.11 | 23.11 | qfq | 54,270,864 | 1,202,440,941 | 10.00% |
| 2023-09-08 | 19.43 | 21.01 | 18.70 | 21.01 | 21.01 | qfq | 39,373,185 | 784,724,161 | 10.00% |
| 2023-09-07 | 19.48 | 19.48 | 19.02 | 19.10 | 19.10 | qfq | 35,661,813 | 692,994,608 | 7.85% |
| 2023-09-06 | 17.20 | 17.71 | 17.07 | 17.71 | 17.71 | qfq | 13,713,604 | 238,883,919 | 10.00% |
| 2023-09-05 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | qfq | 2,777,267 | 44,713,999 | 9.97% |
| 2023-09-04 | 14.64 | 14.64 | 14.00 | 14.64 | 14.64 | qfq | 16,694,576 | 243,655,924 | 9.99% |
| 2023-09-01 | 12.99 | 13.31 | 12.94 | 13.31 | 13.31 | qfq | 16,621,612 | 218,722,914 | 10.00% |
| 2023-08-31 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | qfq | 3,601,600 | 43,579,360 | 10.00% |
| 2023-08-30 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | qfq | 2,465,208 | 27,117,288 | 10.00% |
| 2023-08-29 | 9.37 | 10.02 | 9.23 | 10.00 | 10.00 | qfq | 3,155,589 | 30,893,333 | 7.99% |
| 2023-08-28 | 9.69 | 9.69 | 9.23 | 9.26 | 9.26 | qfq | 1,793,089 | 16,807,420 | 1.98% |
| 2023-08-25 | 9.27 | 9.29 | 9.02 | 9.08 | 9.08 | qfq | 2,038,600 | 18,620,863 | -2.16% |
| 2023-08-24 | 9.44 | 9.52 | 9.21 | 9.28 | 9.28 | qfq | 2,623,444 | 24,526,536 | -2.21% |
| 2023-08-23 | 9.51 | 9.63 | 9.42 | 9.49 | 9.49 | qfq | 2,236,300 | 21,245,677 | -0.63% |
| 2023-08-22 | 9.66 | 9.73 | 9.39 | 9.55 | 9.55 | qfq | 1,655,100 | 15,793,965 | -1.14% |
| 2023-08-21 | 9.62 | 9.81 | 9.58 | 9.66 | 9.66 | qfq | 1,470,400 | 14,238,773 | 0.31% |
| 2023-08-18 | 9.79 | 9.89 | 9.61 | 9.63 | 9.63 | qfq | 1,733,100 | 16,884,537 | -1.13% |
| 2023-08-17 | 9.50 | 9.77 | 9.34 | 9.74 | 9.74 | qfq | 2,441,000 | 23,392,704 | 2.53% |
| 2023-08-16 | 9.82 | 9.84 | 9.50 | 9.50 | 9.50 | qfq | 2,000,000 | 19,159,673 | -3.36% |
| 2023-08-15 | 10.08 | 10.12 | 9.79 | 9.83 | 9.83 | qfq | 1,299,600 | 12,892,531 | -2.48% |
| 2023-08-14 | 9.68 | 10.08 | 9.68 | 10.08 | 10.08 | qfq | 2,323,800 | 22,986,358 | 3.92% |
| 2023-08-11 | 9.92 | 9.98 | 9.70 | 9.70 | 9.70 | qfq | 1,650,000 | 16,193,100 | -1.92% |
| 2023-08-10 | 9.90 | 9.96 | 9.84 | 9.89 | 9.89 | qfq | 1,393,919 | 13,774,081 | -0.40% |
| 2023-08-09 | 10.14 | 10.19 | 9.91 | 9.93 | 9.93 | qfq | 1,719,800 | 17,197,632 | -1.97% |
| 2023-08-08 | 10.34 | 10.42 | 10.06 | 10.13 | 10.13 | qfq | 2,541,100 | 25,890,311 | -2.97% |
| 2023-08-07 | 10.26 | 10.49 | 10.11 | 10.44 | 10.44 | qfq | 2,768,800 | 28,732,937 | 1.85% |
| 2023-08-04 | 10.28 | 10.32 | 10.13 | 10.25 | 10.25 | qfq | 1,825,450 | 18,645,677 | 0.59% |
| 2023-08-03 | 10.10 | 10.30 | 10.08 | 10.19 | 10.19 | qfq | 2,341,256 | 23,864,731 | 0.49% |
| 2023-08-02 | 9.94 | 10.24 | 9.86 | 10.14 | 10.14 | qfq | 2,411,800 | 24,367,927 | 1.91% |
| 2023-08-01 | 10.09 | 10.09 | 9.81 | 9.95 | 9.95 | qfq | 1,850,100 | 18,304,464 | -1.19% |
| 2023-07-31 | 10.17 | 10.20 | 9.98 | 10.07 | 10.07 | qfq | 1,489,600 | 15,067,426 | 0.20% |
| 2023-07-28 | 10.05 | 10.08 | 9.81 | 10.05 | 10.05 | qfq | 1,834,100 | 18,319,542 | 0.70% |
| 2023-07-27 | 10.15 | 10.26 | 9.94 | 9.98 | 9.98 | qfq | 1,969,025 | 19,828,212 | -2.06% |
| 2023-07-26 | 10.51 | 10.53 | 10.15 | 10.19 | 10.19 | qfq | 1,832,100 | 18,759,837 | -3.04% |
| 2023-07-25 | 10.40 | 10.54 | 10.28 | 10.51 | 10.51 | qfq | 2,078,248 | 21,668,958 | 2.04% |
| 2023-07-24 | 10.22 | 10.52 | 10.10 | 10.30 | 10.30 | qfq | 2,365,900 | 24,488,332 | 0.78% |
| 2023-07-21 | 10.42 | 10.42 | 10.16 | 10.22 | 10.22 | qfq | 2,076,960 | 21,292,615 | -0.97% |
| 2023-07-20 | 10.71 | 10.75 | 10.26 | 10.32 | 10.32 | qfq | 2,631,200 | 27,408,489 | -1.90% |
| 2023-07-19 | 10.74 | 10.86 | 10.50 | 10.52 | 10.52 | qfq | 2,224,500 | 23,622,491 | -2.05% |
| 2023-07-18 | 10.70 | 10.99 | 10.58 | 10.74 | 10.74 | qfq | 3,671,300 | 39,624,153 | 0.37% |