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
铭普光磁002902.SZ
最近收盘价22.142026-07-17
最近交易日2026-07-17
成交量（股）15,917,086
成交额（元）365,241,974
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 | 24.12 | 24.25 | 22.01 | 22.14 | 22.14 | qfq | 15,917,086 | 365,241,974 | -9.48% |
| 2026-07-16 | 24.85 | 25.85 | 24.31 | 24.46 | 24.46 | qfq | 11,964,786 | 297,921,064 | -3.70% |
| 2026-07-15 | 26.42 | 26.48 | 25.18 | 25.40 | 25.40 | qfq | 13,963,584 | 361,468,837 | -2.31% |
| 2026-07-14 | 25.71 | 26.30 | 24.67 | 26.00 | 26.00 | qfq | 15,701,859 | 402,194,883 | 2.48% |
| 2026-07-13 | 26.63 | 27.76 | 25.30 | 25.37 | 25.37 | qfq | 22,348,597 | 591,148,616 | -7.48% |
| 2026-07-10 | 26.95 | 28.94 | 26.67 | 27.42 | 27.42 | qfq | 33,813,080 | 953,987,452 | 4.22% |
| 2026-07-09 | 25.10 | 26.66 | 23.73 | 26.31 | 26.31 | qfq | 22,122,215 | 559,607,504 | 5.32% |
| 2026-07-08 | 25.49 | 25.75 | 24.16 | 24.98 | 24.98 | qfq | 14,065,694 | 349,613,465 | -2.00% |
| 2026-07-07 | 26.56 | 26.80 | 25.16 | 25.49 | 25.49 | qfq | 13,343,842 | 344,600,125 | -4.89% |
| 2026-07-06 | 27.85 | 28.28 | 26.32 | 26.80 | 26.80 | qfq | 13,859,125 | 376,330,066 | -3.18% |
| 2026-07-03 | 28.24 | 28.72 | 27.62 | 27.68 | 27.68 | qfq | 15,764,126 | 443,989,654 | -0.25% |
| 2026-07-02 | 29.12 | 29.93 | 27.66 | 27.75 | 27.75 | qfq | 21,091,852 | 604,602,118 | -6.22% |
| 2026-07-01 | 30.49 | 31.55 | 29.42 | 29.59 | 29.59 | qfq | 34,142,630 | 1,033,113,864 | -0.24% |
| 2026-06-30 | 26.51 | 29.66 | 26.12 | 29.66 | 29.66 | qfq | 27,193,053 | 777,945,660 | 10.01% |
| 2026-06-29 | 29.73 | 29.90 | 26.96 | 26.96 | 26.96 | qfq | 23,144,086 | 645,995,325 | -9.98% |
| 2026-06-26 | 30.01 | 30.88 | 28.32 | 29.95 | 29.95 | qfq | 28,798,551 | 852,554,139 | -1.19% |
| 2026-06-25 | 31.12 | 31.38 | 29.50 | 30.31 | 30.31 | qfq | 29,557,214 | 890,335,219 | -2.26% |
| 2026-06-24 | 31.50 | 31.84 | 30.28 | 31.01 | 31.01 | qfq | 30,482,890 | 945,206,788 | -4.67% |
| 2026-06-23 | 35.52 | 35.55 | 32.53 | 32.53 | 32.53 | qfq | 29,528,165 | 981,000,684 | -9.99% |
| 2026-06-22 | 36.95 | 38.08 | 35.62 | 36.14 | 36.14 | qfq | 39,990,389 | 1,466,349,356 | -1.71% |
| 2026-06-18 | 34.80 | 37.15 | 34.21 | 36.77 | 36.77 | qfq | 40,483,551 | 1,454,365,543 | 4.61% |
| 2026-06-17 | 35.00 | 35.77 | 34.23 | 35.15 | 35.15 | qfq | 39,124,266 | 1,371,399,030 | -3.38% |
| 2026-06-16 | 34.34 | 36.65 | 33.90 | 36.38 | 36.38 | qfq | 45,229,545 | 1,589,050,106 | 6.16% |
| 2026-06-15 | 33.39 | 34.71 | 32.91 | 34.27 | 34.27 | qfq | 32,124,881 | 1,083,864,296 | 4.29% |
| 2026-06-12 | 32.53 | 34.20 | 31.40 | 32.86 | 32.86 | qfq | 29,471,385 | 970,269,348 | 3.82% |
| 2026-06-11 | 31.51 | 33.03 | 30.94 | 31.65 | 31.65 | qfq | 16,856,024 | 536,552,859 | -0.53% |
| 2026-06-10 | 32.69 | 32.71 | 31.29 | 31.82 | 31.82 | qfq | 17,689,085 | 565,156,987 | -4.42% |
| 2026-06-09 | 32.89 | 33.64 | 32.35 | 33.29 | 33.29 | qfq | 20,850,293 | 687,200,226 | 3.35% |
| 2026-06-08 | 31.28 | 34.25 | 31.28 | 32.21 | 32.21 | qfq | 26,339,379 | 863,857,563 | -5.49% |
| 2026-06-05 | 32.55 | 36.00 | 32.22 | 34.08 | 34.08 | qfq | 35,540,450 | 1,220,106,402 | 3.84% |
| 2026-06-04 | 32.43 | 33.30 | 31.89 | 32.82 | 32.82 | qfq | 17,061,508 | 554,204,498 | -0.52% |
| 2026-06-03 | 32.64 | 33.99 | 32.32 | 32.99 | 32.99 | qfq | 24,471,380 | 815,209,057 | 2.93% |
| 2026-06-02 | 31.72 | 32.60 | 30.48 | 32.05 | 32.05 | qfq | 19,098,670 | 605,668,477 | 1.36% |
| 2026-06-01 | 32.73 | 33.29 | 31.23 | 31.62 | 31.62 | qfq | 22,900,383 | 733,364,792 | -5.07% |
| 2026-05-29 | 34.96 | 35.36 | 32.79 | 33.31 | 33.31 | qfq | 20,109,219 | 683,411,332 | -4.69% |
| 2026-05-28 | 33.56 | 35.06 | 33.47 | 34.95 | 34.95 | qfq | 21,804,910 | 751,407,405 | 3.68% |
| 2026-05-27 | 35.03 | 35.31 | 33.03 | 33.71 | 33.71 | qfq | 21,829,303 | 741,256,791 | -2.94% |
| 2026-05-26 | 36.06 | 36.58 | 34.26 | 34.73 | 34.73 | qfq | 26,094,657 | 916,427,111 | -5.21% |
| 2026-05-25 | 36.20 | 36.86 | 35.13 | 36.64 | 36.64 | qfq | 29,499,181 | 1,061,762,294 | 1.92% |
| 2026-05-22 | 36.30 | 36.88 | 35.85 | 35.95 | 35.95 | qfq | 23,672,096 | 857,250,167 | 0.50% |
| 2026-05-21 | 38.49 | 38.50 | 35.00 | 35.77 | 35.77 | qfq | 33,850,166 | 1,254,058,077 | -6.63% |
| 2026-05-20 | 37.90 | 39.10 | 37.80 | 38.31 | 38.31 | qfq | 30,859,498 | 1,182,896,181 | 0.00% |
| 2026-05-19 | 38.17 | 38.94 | 36.60 | 38.31 | 38.31 | qfq | 35,984,493 | 1,355,599,716 | -1.19% |
| 2026-05-18 | 38.68 | 39.48 | 37.81 | 38.77 | 38.77 | qfq | 41,459,945 | 1,603,085,366 | -2.10% |
| 2026-05-15 | 38.66 | 43.03 | 38.66 | 39.60 | 39.60 | qfq | 55,407,334 | 2,285,891,274 | 1.23% |
| 2026-05-14 | 39.99 | 40.80 | 38.87 | 39.12 | 39.12 | qfq | 43,530,377 | 1,720,078,417 | -2.08% |
| 2026-05-13 | 36.88 | 40.90 | 36.48 | 39.95 | 39.95 | qfq | 61,454,689 | 2,414,301,827 | 7.45% |
| 2026-05-12 | 38.23 | 39.50 | 36.74 | 37.18 | 37.18 | qfq | 60,680,876 | 2,301,313,498 | -2.16% |
| 2026-05-11 | 38.10 | 39.79 | 35.21 | 38.00 | 38.00 | qfq | 75,026,901 | 2,781,943,948 | 5.03% |
| 2026-05-08 | 32.78 | 36.18 | 32.48 | 36.18 | 36.18 | qfq | 21,155,441 | 733,036,375 | 10.00% |
| 2026-05-07 | 31.81 | 33.20 | 31.56 | 32.89 | 32.89 | qfq | 40,418,758 | 1,317,494,838 | 3.46% |
| 2026-05-06 | 30.87 | 32.20 | 30.60 | 31.79 | 31.79 | qfq | 39,255,768 | 1,238,717,186 | 4.61% |
| 2026-04-30 | 31.30 | 31.75 | 30.18 | 30.39 | 30.39 | qfq | 34,241,529 | 1,050,726,530 | -1.94% |
| 2026-04-29 | 31.50 | 32.34 | 30.82 | 30.99 | 30.99 | qfq | 65,160,392 | 2,047,869,872 | -1.53% |
| 2026-04-28 | 29.65 | 31.47 | 29.18 | 31.47 | 31.47 | qfq | 32,380,026 | 994,813,534 | 10.00% |
| 2026-04-27 | 28.50 | 28.61 | 28.50 | 28.61 | 28.61 | qfq | 15,331,770 | 438,467,611 | 10.00% |
| 2026-04-24 | 26.52 | 27.01 | 25.77 | 26.01 | 26.01 | qfq | 29,745,302 | 779,460,245 | -3.74% |
| 2026-04-23 | 29.20 | 29.52 | 26.62 | 27.02 | 27.02 | qfq | 45,016,055 | 1,243,831,206 | -8.41% |
| 2026-04-22 | 28.86 | 30.08 | 28.30 | 29.50 | 29.50 | qfq | 37,217,425 | 1,093,400,245 | 0.68% |
| 2026-04-21 | 29.50 | 29.51 | 27.97 | 29.30 | 29.30 | qfq | 39,242,300 | 1,130,443,116 | -2.98% |
| 2026-04-20 | 29.50 | 30.80 | 29.40 | 30.20 | 30.20 | qfq | 40,661,112 | 1,226,143,625 | -0.59% |
| 2026-04-17 | 30.07 | 31.71 | 29.81 | 30.38 | 30.38 | qfq | 53,178,127 | 1,627,689,645 | -0.78% |
| 2026-04-16 | 29.82 | 30.70 | 28.94 | 30.62 | 30.62 | qfq | 54,130,264 | 1,622,915,515 | 2.75% |
| 2026-04-15 | 30.06 | 31.50 | 29.65 | 29.80 | 29.80 | qfq | 46,107,302 | 1,401,463,727 | -1.62% |
| 2026-04-14 | 30.62 | 31.95 | 29.98 | 30.29 | 30.29 | qfq | 66,823,445 | 2,061,821,030 | -1.91% |
| 2026-04-13 | 27.50 | 30.88 | 27.35 | 30.88 | 30.88 | qfq | 59,834,820 | 1,755,867,031 | 10.01% |
| 2026-04-10 | 28.33 | 29.15 | 27.80 | 28.07 | 28.07 | qfq | 45,811,214 | 1,297,935,657 | -2.64% |
| 2026-04-09 | 29.91 | 30.79 | 28.13 | 28.83 | 28.83 | qfq | 73,180,711 | 2,132,481,378 | -1.84% |
| 2026-04-08 | 29.37 | 29.37 | 28.18 | 29.37 | 29.37 | qfq | 44,389,762 | 1,291,527,977 | 10.00% |
| 2026-04-07 | 26.73 | 27.98 | 26.22 | 26.70 | 26.70 | qfq | 52,256,184 | 1,408,152,685 | -1.11% |
| 2026-04-03 | 27.75 | 28.77 | 26.89 | 27.00 | 27.00 | qfq | 58,241,536 | 1,622,624,259 | -2.32% |
| 2026-04-02 | 28.80 | 29.87 | 27.10 | 27.64 | 27.64 | qfq | 58,674,343 | 1,649,834,564 | -3.96% |
| 2026-04-01 | 28.75 | 28.78 | 28.75 | 28.78 | 28.78 | qfq | 16,014,382 | 460,811,036 | 10.02% |
| 2026-03-31 | 26.61 | 27.97 | 25.90 | 26.16 | 26.16 | qfq | 58,127,435 | 1,549,086,012 | -9.10% |
| 2026-03-30 | 27.01 | 29.30 | 27.01 | 28.78 | 28.78 | qfq | 61,286,273 | 1,742,458,485 | 3.01% |
| 2026-03-27 | 28.40 | 29.63 | 26.58 | 27.94 | 27.94 | qfq | 86,374,315 | 2,445,013,764 | -2.14% |
| 2026-03-26 | 28.00 | 28.55 | 27.51 | 28.55 | 28.55 | qfq | 27,813,432 | 787,010,914 | 10.02% |
| 2026-03-25 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | qfq | 7,174,100 | 186,167,895 | 10.00% |
| 2026-03-24 | 23.00 | 23.67 | 22.44 | 23.59 | 23.59 | qfq | 54,361,988 | 1,257,867,992 | 3.51% |
| 2026-03-23 | 23.00 | 24.11 | 22.59 | 22.79 | 22.79 | qfq | 64,718,164 | 1,506,145,758 | -7.17% |
| 2026-03-20 | 26.36 | 26.36 | 24.40 | 24.55 | 24.55 | qfq | 86,432,444 | 2,220,957,456 | 2.46% |
| 2026-03-19 | 21.70 | 23.96 | 21.30 | 23.96 | 23.96 | qfq | 39,667,833 | 913,343,902 | 10.01% |
| 2026-03-18 | 21.31 | 21.81 | 20.82 | 21.78 | 21.78 | qfq | 11,039,033 | 236,997,752 | 3.81% |
| 2026-03-17 | 22.41 | 22.48 | 20.92 | 20.98 | 20.98 | qfq | 12,247,025 | 263,280,637 | -6.38% |
| 2026-03-16 | 21.95 | 22.48 | 21.86 | 22.41 | 22.41 | qfq | 11,497,411 | 255,821,016 | 1.49% |
| 2026-03-13 | 21.83 | 22.76 | 21.49 | 22.08 | 22.08 | qfq | 15,709,012 | 349,826,627 | 0.27% |
| 2026-03-12 | 21.92 | 22.66 | 21.80 | 22.02 | 22.02 | qfq | 13,740,732 | 305,052,069 | 0.05% |
| 2026-03-11 | 21.56 | 22.49 | 21.56 | 22.01 | 22.01 | qfq | 18,434,814 | 408,148,816 | 2.18% |
| 2026-03-10 | 20.59 | 21.81 | 20.59 | 21.54 | 21.54 | qfq | 15,313,150 | 324,233,388 | 6.42% |
| 2026-03-09 | 20.40 | 20.57 | 19.42 | 20.24 | 20.24 | qfq | 11,969,888 | 238,141,963 | -3.20% |
| 2026-03-06 | 20.47 | 21.22 | 20.20 | 20.91 | 20.91 | qfq | 8,112,750 | 168,106,560 | 2.35% |
| 2026-03-05 | 20.60 | 20.88 | 20.37 | 20.43 | 20.43 | qfq | 6,275,690 | 129,438,699 | 0.64% |
| 2026-03-04 | 20.05 | 20.75 | 19.95 | 20.30 | 20.30 | qfq | 7,856,728 | 160,357,924 | -2.03% |
| 2026-03-03 | 21.04 | 22.22 | 20.70 | 20.72 | 20.72 | qfq | 14,984,594 | 319,338,885 | -0.14% |
| 2026-03-02 | 21.10 | 21.35 | 20.72 | 20.75 | 20.75 | qfq | 6,372,136 | 133,579,576 | -2.76% |
| 2026-02-27 | 21.46 | 21.46 | 21.01 | 21.34 | 21.34 | qfq | 6,597,851 | 139,940,029 | -1.48% |
| 2026-02-26 | 21.30 | 21.75 | 21.24 | 21.66 | 21.66 | qfq | 6,991,558 | 150,765,255 | 1.74% |
| 2026-02-25 | 21.49 | 21.82 | 21.26 | 21.29 | 21.29 | qfq | 5,444,437 | 116,696,956 | 0.00% |
| 2026-02-24 | 21.10 | 21.45 | 20.92 | 21.29 | 21.29 | qfq | 4,566,167 | 97,036,477 | 1.96% |
| 2026-02-13 | 21.05 | 21.22 | 20.85 | 20.88 | 20.88 | qfq | 3,370,255 | 70,992,683 | -0.90% |
| 2026-02-12 | 21.04 | 21.25 | 20.89 | 21.07 | 21.07 | qfq | 3,916,700 | 82,719,786 | 0.10% |
| 2026-02-11 | 21.25 | 21.42 | 21.03 | 21.05 | 21.05 | qfq | 3,735,100 | 79,124,617 | -1.08% |
| 2026-02-10 | 21.30 | 21.74 | 21.22 | 21.28 | 21.28 | qfq | 5,182,228 | 111,212,333 | -0.19% |
| 2026-02-09 | 20.77 | 21.36 | 20.62 | 21.32 | 21.32 | qfq | 8,229,535 | 174,301,954 | 3.65% |
| 2026-02-06 | 20.31 | 20.78 | 20.26 | 20.57 | 20.57 | qfq | 4,577,500 | 94,411,020 | 0.69% |
| 2026-02-05 | 20.70 | 20.78 | 20.40 | 20.43 | 20.43 | qfq | 4,058,700 | 83,490,927 | -1.92% |
| 2026-02-04 | 20.60 | 21.00 | 20.50 | 20.83 | 20.83 | qfq | 5,786,913 | 119,998,743 | 0.68% |
| 2026-02-03 | 20.46 | 20.70 | 20.30 | 20.69 | 20.69 | qfq | 5,427,436 | 111,565,510 | 2.17% |
| 2026-02-02 | 20.27 | 20.90 | 20.23 | 20.25 | 20.25 | qfq | 5,863,050 | 120,797,902 | -1.07% |
| 2026-01-30 | 20.27 | 20.64 | 19.91 | 20.47 | 20.47 | qfq | 7,051,157 | 143,217,241 | 0.39% |
| 2026-01-29 | 20.86 | 20.99 | 20.34 | 20.39 | 20.39 | qfq | 8,290,169 | 171,092,363 | -3.50% |
| 2026-01-28 | 21.22 | 21.52 | 20.95 | 21.13 | 21.13 | qfq | 6,952,865 | 147,295,391 | -0.38% |
| 2026-01-27 | 21.09 | 21.28 | 20.31 | 21.21 | 21.21 | qfq | 9,001,803 | 187,516,747 | 0.52% |
| 2026-01-26 | 21.61 | 21.75 | 20.81 | 21.10 | 21.10 | qfq | 10,232,995 | 216,949,729 | -2.36% |
| 2026-01-23 | 21.65 | 21.81 | 21.53 | 21.61 | 21.61 | qfq | 8,687,781 | 187,810,212 | -0.60% |
| 2026-01-22 | 21.76 | 21.96 | 21.65 | 21.74 | 21.74 | qfq | 5,832,770 | 126,943,289 | -0.28% |
| 2026-01-21 | 21.28 | 21.99 | 21.08 | 21.80 | 21.80 | qfq | 8,234,943 | 178,169,582 | 1.77% |
| 2026-01-20 | 22.13 | 22.14 | 21.25 | 21.42 | 21.42 | qfq | 10,735,516 | 231,428,788 | -3.08% |
| 2026-01-19 | 21.89 | 22.15 | 21.67 | 22.10 | 22.10 | qfq | 7,952,916 | 174,395,563 | 0.55% |
| 2026-01-16 | 21.84 | 22.25 | 21.53 | 21.98 | 21.98 | qfq | 8,905,415 | 194,719,426 | 0.92% |
| 2026-01-15 | 22.08 | 22.08 | 21.41 | 21.78 | 21.78 | qfq | 10,926,224 | 236,917,407 | -1.58% |
| 2026-01-14 | 22.05 | 22.40 | 21.75 | 22.13 | 22.13 | qfq | 12,930,119 | 285,633,763 | 0.68% |
| 2026-01-13 | 23.10 | 23.11 | 21.90 | 21.98 | 21.98 | qfq | 19,498,029 | 435,742,772 | -4.89% |
| 2026-01-12 | 22.49 | 23.11 | 22.49 | 23.11 | 23.11 | qfq | 16,295,375 | 374,043,388 | 3.03% |
| 2026-01-09 | 22.46 | 22.67 | 22.16 | 22.43 | 22.43 | qfq | 12,224,102 | 273,622,901 | -0.75% |
| 2026-01-08 | 22.36 | 22.90 | 22.25 | 22.60 | 22.60 | qfq | 9,910,084 | 224,465,111 | 0.44% |
| 2026-01-07 | 22.68 | 22.98 | 22.29 | 22.50 | 22.50 | qfq | 12,029,978 | 271,714,486 | -0.66% |
| 2026-01-06 | 22.45 | 22.86 | 22.12 | 22.65 | 22.65 | qfq | 12,969,737 | 290,664,059 | 0.49% |
| 2026-01-05 | 22.82 | 22.90 | 22.32 | 22.54 | 22.54 | qfq | 9,576,573 | 215,739,144 | -0.66% |
| 2025-12-31 | 23.05 | 23.20 | 22.56 | 22.69 | 22.69 | qfq | 7,592,270 | 173,131,017 | -1.56% |
| 2025-12-30 | 23.30 | 23.73 | 23.01 | 23.05 | 23.05 | qfq | 8,283,414 | 193,088,053 | -2.00% |
| 2025-12-29 | 23.45 | 23.97 | 23.30 | 23.52 | 23.52 | qfq | 10,659,171 | 251,497,340 | -0.55% |
| 2025-12-26 | 23.02 | 23.90 | 22.65 | 23.65 | 23.65 | qfq | 15,133,364 | 355,206,393 | 1.94% |
| 2025-12-25 | 23.05 | 23.53 | 23.01 | 23.20 | 23.20 | qfq | 10,498,885 | 244,056,328 | 0.35% |
| 2025-12-24 | 22.58 | 23.27 | 22.45 | 23.12 | 23.12 | qfq | 13,627,640 | 313,139,427 | 1.85% |
| 2025-12-23 | 23.00 | 23.22 | 22.54 | 22.70 | 22.70 | qfq | 10,808,770 | 245,492,227 | -2.37% |
| 2025-12-22 | 22.32 | 24.38 | 22.32 | 23.25 | 23.25 | qfq | 16,355,084 | 379,692,333 | 4.35% |
| 2025-12-19 | 22.80 | 23.43 | 22.17 | 22.28 | 22.28 | qfq | 10,401,789 | 233,990,924 | -2.02% |
| 2025-12-18 | 22.49 | 23.22 | 22.20 | 22.74 | 22.74 | qfq | 12,435,400 | 284,568,146 | 1.11% |
| 2025-12-17 | 21.35 | 22.64 | 20.95 | 22.49 | 22.49 | qfq | 13,391,201 | 291,755,725 | 5.00% |
| 2025-12-16 | 22.45 | 22.50 | 21.33 | 21.42 | 21.42 | qfq | 10,284,800 | 222,732,719 | -4.50% |
| 2025-12-15 | 22.90 | 23.30 | 22.40 | 22.43 | 22.43 | qfq | 11,457,666 | 260,061,049 | -3.69% |
| 2025-12-12 | 23.15 | 24.25 | 23.08 | 23.29 | 23.29 | qfq | 17,224,545 | 404,221,254 | -0.30% |
| 2025-12-11 | 23.69 | 23.94 | 23.26 | 23.36 | 23.36 | qfq | 14,176,916 | 333,864,903 | -1.81% |
| 2025-12-10 | 23.21 | 23.85 | 23.05 | 23.79 | 23.79 | qfq | 16,466,188 | 388,894,870 | 1.49% |
| 2025-12-09 | 23.03 | 23.69 | 22.92 | 23.44 | 23.44 | qfq | 14,652,012 | 343,647,837 | 0.77% |
| 2025-12-08 | 22.60 | 23.50 | 22.56 | 23.26 | 23.26 | qfq | 15,703,712 | 363,281,542 | 2.92% |
| 2025-12-05 | 22.29 | 22.62 | 21.72 | 22.60 | 22.60 | qfq | 12,516,646 | 279,582,797 | 1.39% |
| 2025-12-04 | 21.69 | 22.96 | 21.59 | 22.29 | 22.29 | qfq | 18,929,595 | 424,932,987 | 2.96% |
| 2025-12-03 | 21.65 | 22.38 | 21.36 | 21.65 | 21.65 | qfq | 9,224,253 | 200,872,606 | 0.00% |
| 2025-12-02 | 22.03 | 22.03 | 21.60 | 21.65 | 21.65 | qfq | 5,881,681 | 127,684,715 | -1.86% |
| 2025-12-01 | 21.98 | 22.26 | 21.78 | 22.06 | 22.06 | qfq | 6,294,281 | 138,916,919 | 0.32% |
| 2025-11-28 | 22.10 | 22.25 | 21.93 | 21.99 | 21.99 | qfq | 8,839,900 | 194,789,082 | -0.63% |
| 2025-11-27 | 22.33 | 22.55 | 22.12 | 22.13 | 22.13 | qfq | 13,232,600 | 295,357,540 | 0.05% |
| 2025-11-26 | 21.86 | 22.48 | 21.79 | 22.12 | 22.12 | qfq | 10,665,500 | 236,457,186 | 0.36% |
| 2025-11-25 | 21.45 | 22.50 | 21.45 | 22.04 | 22.04 | qfq | 13,731,808 | 303,414,714 | 2.94% |
| 2025-11-24 | 20.90 | 21.50 | 20.90 | 21.41 | 21.41 | qfq | 7,457,798 | 158,745,504 | 2.54% |
| 2025-11-21 | 21.11 | 21.43 | 20.72 | 20.88 | 20.88 | qfq | 8,462,700 | 178,047,537 | -2.70% |
| 2025-11-20 | 21.86 | 22.12 | 20.71 | 21.46 | 21.46 | qfq | 8,924,916 | 190,207,418 | -0.60% |
| 2025-11-19 | 22.07 | 22.38 | 21.47 | 21.59 | 21.59 | qfq | 6,625,323 | 144,185,884 | -2.48% |
| 2025-11-18 | 21.95 | 22.50 | 21.68 | 22.14 | 22.14 | qfq | 10,379,600 | 229,872,725 | 0.73% |
| 2025-11-17 | 21.38 | 22.05 | 21.38 | 21.98 | 21.98 | qfq | 10,032,200 | 218,860,695 | 2.57% |
| 2025-11-14 | 21.01 | 21.73 | 20.98 | 21.43 | 21.43 | qfq | 8,891,657 | 190,624,612 | 1.23% |
| 2025-11-13 | 21.29 | 21.29 | 21.04 | 21.17 | 21.17 | qfq | 5,007,200 | 105,969,545 | -0.52% |
| 2025-11-12 | 21.50 | 21.50 | 20.86 | 21.28 | 21.28 | qfq | 5,504,200 | 116,300,301 | -0.51% |
| 2025-11-11 | 21.40 | 21.75 | 21.28 | 21.39 | 21.39 | qfq | 6,500,744 | 139,807,307 | 0.00% |
| 2025-11-10 | 21.81 | 21.87 | 21.26 | 21.39 | 21.39 | qfq | 6,255,250 | 134,334,957 | -0.93% |
| 2025-11-07 | 21.56 | 21.91 | 21.20 | 21.59 | 21.59 | qfq | 6,699,459 | 144,155,515 | -1.01% |
| 2025-11-06 | 21.60 | 21.89 | 21.21 | 21.81 | 21.81 | qfq | 8,801,900 | 190,207,793 | 1.07% |
| 2025-11-05 | 20.78 | 21.86 | 20.69 | 21.58 | 21.58 | qfq | 11,545,869 | 246,898,925 | 2.37% |
| 2025-11-04 | 21.21 | 21.76 | 20.91 | 21.08 | 21.08 | qfq | 8,243,396 | 175,560,720 | -0.61% |
| 2025-11-03 | 21.18 | 21.21 | 20.84 | 21.21 | 21.21 | qfq | 5,339,477 | 112,288,560 | 0.14% |
| 2025-10-31 | 21.17 | 21.39 | 20.93 | 21.18 | 21.18 | qfq | 6,232,285 | 132,063,777 | -0.05% |
| 2025-10-30 | 21.85 | 21.85 | 21.12 | 21.19 | 21.19 | qfq | 9,046,855 | 193,559,562 | -3.02% |
| 2025-10-29 | 22.30 | 22.58 | 21.72 | 21.85 | 21.85 | qfq | 8,475,310 | 186,441,748 | -0.95% |
| 2025-10-28 | 21.63 | 22.40 | 21.61 | 22.06 | 22.06 | qfq | 8,087,196 | 178,916,268 | 1.05% |
| 2025-10-27 | 22.41 | 22.50 | 21.76 | 21.83 | 21.83 | qfq | 11,281,600 | 248,292,414 | -2.80% |
| 2025-10-24 | 22.00 | 22.48 | 21.92 | 22.46 | 22.46 | qfq | 6,467,413 | 143,987,465 | 2.65% |
| 2025-10-23 | 22.01 | 22.08 | 21.48 | 21.88 | 21.88 | qfq | 5,691,772 | 123,396,426 | -1.13% |
| 2025-10-22 | 22.20 | 22.50 | 22.05 | 22.13 | 22.13 | qfq | 5,796,700 | 128,703,272 | -1.21% |
| 2025-10-21 | 22.07 | 22.47 | 21.71 | 22.40 | 22.40 | qfq | 8,465,353 | 187,461,096 | 2.24% |
| 2025-10-20 | 21.41 | 22.26 | 21.41 | 21.91 | 21.91 | qfq | 12,287,387 | 269,122,411 | 4.09% |
| 2025-10-17 | 22.80 | 22.80 | 21.04 | 21.05 | 21.05 | qfq | 12,235,007 | 265,716,657 | -7.39% |
| 2025-10-16 | 23.56 | 23.70 | 22.62 | 22.73 | 22.73 | qfq | 11,218,200 | 259,139,117 | -1.56% |
| 2025-10-15 | 22.60 | 23.20 | 22.00 | 23.09 | 23.09 | qfq | 10,973,570 | 248,607,718 | 2.21% |
| 2025-10-14 | 23.40 | 23.75 | 22.41 | 22.59 | 22.59 | qfq | 11,901,975 | 274,379,447 | -1.83% |
| 2025-10-13 | 22.20 | 23.15 | 21.34 | 23.01 | 23.01 | qfq | 13,397,841 | 301,444,893 | -1.75% |
| 2025-10-10 | 24.00 | 24.26 | 23.21 | 23.42 | 23.42 | qfq | 12,687,587 | 299,869,432 | -2.94% |
| 2025-10-09 | 24.01 | 24.69 | 23.55 | 24.13 | 24.13 | qfq | 16,767,069 | 402,347,463 | 2.46% |
| 2025-09-30 | 24.01 | 24.48 | 23.28 | 23.55 | 23.55 | qfq | 13,345,893 | 315,739,646 | -0.88% |
| 2025-09-29 | 23.95 | 24.16 | 23.51 | 23.76 | 23.76 | qfq | 10,247,902 | 243,937,737 | -1.29% |
| 2025-09-26 | 24.95 | 25.00 | 24.07 | 24.07 | 24.07 | qfq | 14,689,916 | 358,102,911 | -3.99% |
| 2025-09-25 | 24.40 | 25.38 | 24.05 | 25.07 | 25.07 | qfq | 23,289,323 | 576,372,006 | 0.97% |
| 2025-09-24 | 23.77 | 26.50 | 23.33 | 24.83 | 24.83 | qfq | 30,315,753 | 762,093,452 | 3.07% |
| 2025-09-23 | 24.91 | 25.17 | 23.50 | 24.09 | 24.09 | qfq | 16,669,773 | 399,699,524 | -2.47% |
| 2025-09-22 | 25.50 | 25.65 | 24.03 | 24.70 | 24.70 | qfq | 19,920,973 | 491,023,881 | -1.08% |
| 2025-09-19 | 24.90 | 25.36 | 24.57 | 24.97 | 24.97 | qfq | 21,016,550 | 524,582,409 | 1.67% |
| 2025-09-18 | 24.21 | 25.22 | 24.08 | 24.56 | 24.56 | qfq | 22,465,326 | 556,426,030 | 0.45% |
| 2025-09-17 | 24.14 | 24.95 | 24.02 | 24.45 | 24.45 | qfq | 13,397,409 | 328,131,050 | 1.24% |
| 2025-09-16 | 23.87 | 24.16 | 23.63 | 24.15 | 24.15 | qfq | 11,352,448 | 272,295,609 | 1.13% |
| 2025-09-15 | 23.88 | 24.27 | 23.41 | 23.88 | 23.88 | qfq | 10,591,578 | 252,059,997 | -0.13% |
| 2025-09-12 | 23.68 | 24.24 | 23.31 | 23.91 | 23.91 | qfq | 15,922,883 | 379,885,955 | 0.89% |
| 2025-09-11 | 22.42 | 24.04 | 22.28 | 23.70 | 23.70 | qfq | 21,844,793 | 510,534,559 | 5.76% |
| 2025-09-10 | 22.70 | 22.79 | 22.23 | 22.41 | 22.41 | qfq | 8,011,917 | 180,338,640 | -0.09% |
| 2025-09-09 | 23.20 | 23.31 | 22.39 | 22.43 | 22.43 | qfq | 11,371,600 | 258,721,099 | -4.19% |
| 2025-09-08 | 23.44 | 23.63 | 22.85 | 23.41 | 23.41 | qfq | 12,154,523 | 282,585,473 | -0.38% |
| 2025-09-05 | 22.58 | 23.53 | 22.37 | 23.50 | 23.50 | qfq | 16,084,301 | 370,802,572 | 4.26% |
| 2025-09-04 | 24.03 | 24.94 | 22.07 | 22.54 | 22.54 | qfq | 23,056,119 | 537,121,761 | -4.85% |
| 2025-09-03 | 23.51 | 24.24 | 23.03 | 23.69 | 23.69 | qfq | 16,641,145 | 395,078,991 | 0.25% |
| 2025-09-02 | 24.51 | 25.42 | 23.42 | 23.63 | 23.63 | qfq | 23,159,839 | 562,815,597 | -4.76% |
| 2025-09-01 | 24.34 | 25.18 | 24.20 | 24.81 | 24.81 | qfq | 24,178,838 | 597,545,974 | 1.93% |
| 2025-08-29 | 26.50 | 26.50 | 24.30 | 24.34 | 24.34 | qfq | 36,519,735 | 913,725,455 | -6.38% |
| 2025-08-28 | 25.18 | 26.00 | 24.35 | 26.00 | 26.00 | qfq | 45,715,439 | 1,152,925,138 | 4.50% |
| 2025-08-27 | 24.38 | 25.85 | 24.22 | 24.88 | 24.88 | qfq | 41,907,030 | 1,050,861,894 | 1.06% |
| 2025-08-26 | 24.04 | 25.30 | 24.04 | 24.62 | 24.62 | qfq | 31,003,092 | 765,405,854 | 0.57% |
| 2025-08-25 | 23.82 | 24.97 | 23.29 | 24.48 | 24.48 | qfq | 41,164,202 | 997,287,255 | 4.66% |
| 2025-08-22 | 23.18 | 23.90 | 23.04 | 23.39 | 23.39 | qfq | 21,366,257 | 501,528,823 | 0.56% |
| 2025-08-21 | 23.51 | 23.87 | 22.93 | 23.26 | 23.26 | qfq | 19,300,651 | 449,920,470 | -1.77% |
| 2025-08-20 | 23.51 | 23.98 | 23.04 | 23.68 | 23.68 | qfq | 26,053,089 | 612,700,418 | 1.20% |
| 2025-08-19 | 22.80 | 23.74 | 22.80 | 23.40 | 23.40 | qfq | 34,137,115 | 799,581,929 | 2.95% |
| 2025-08-18 | 22.15 | 23.00 | 22.14 | 22.73 | 22.73 | qfq | 28,735,330 | 652,429,991 | 3.41% |
| 2025-08-15 | 21.92 | 22.30 | 21.83 | 21.98 | 21.98 | qfq | 12,897,094 | 284,607,932 | 0.27% |
| 2025-08-14 | 22.67 | 22.73 | 21.92 | 21.92 | 21.92 | qfq | 18,960,202 | 421,454,492 | -3.99% |
| 2025-08-13 | 21.98 | 23.37 | 21.91 | 22.83 | 22.83 | qfq | 31,469,028 | 710,580,668 | 3.54% |
| 2025-08-12 | 22.08 | 22.19 | 21.80 | 22.05 | 22.05 | qfq | 10,380,078 | 228,001,510 | -0.54% |
| 2025-08-11 | 21.87 | 22.50 | 21.79 | 22.17 | 22.17 | qfq | 15,917,108 | 352,501,552 | 2.26% |
| 2025-08-08 | 22.11 | 22.11 | 21.60 | 21.68 | 21.68 | qfq | 15,040,160 | 327,549,493 | -2.91% |
| 2025-08-07 | 22.04 | 22.69 | 21.80 | 22.33 | 22.33 | qfq | 24,759,375 | 551,400,092 | 0.90% |
| 2025-08-06 | 22.20 | 22.41 | 21.97 | 22.13 | 22.13 | qfq | 20,720,949 | 458,661,157 | -1.34% |
| 2025-08-05 | 22.76 | 22.95 | 22.18 | 22.43 | 22.43 | qfq | 29,874,565 | 669,568,289 | -2.48% |
| 2025-08-04 | 22.01 | 23.60 | 21.78 | 23.00 | 23.00 | qfq | 52,204,788 | 1,186,402,454 | 1.32% |
| 2025-08-01 | 21.10 | 23.31 | 20.80 | 22.70 | 22.70 | qfq | 30,670,150 | 691,915,711 | 7.13% |
| 2025-07-31 | 21.15 | 21.78 | 21.04 | 21.19 | 21.19 | qfq | 19,465,066 | 417,663,190 | 0.19% |
| 2025-07-30 | 21.22 | 21.72 | 20.94 | 21.15 | 21.15 | qfq | 11,188,484 | 236,975,554 | -1.03% |
| 2025-07-29 | 21.01 | 21.40 | 20.93 | 21.37 | 21.37 | qfq | 16,971,396 | 360,214,252 | 1.38% |
| 2025-07-28 | 20.60 | 21.46 | 20.47 | 21.08 | 21.08 | qfq | 17,908,327 | 376,021,541 | 2.98% |
| 2025-07-25 | 20.60 | 20.60 | 20.24 | 20.47 | 20.47 | qfq | 9,406,473 | 191,948,161 | -0.63% |
| 2025-07-24 | 20.60 | 20.84 | 20.45 | 20.60 | 20.60 | qfq | 10,526,292 | 216,286,101 | -0.53% |
| 2025-07-23 | 20.60 | 21.06 | 20.35 | 20.71 | 20.71 | qfq | 11,890,298 | 245,468,035 | -1.10% |
| 2025-07-22 | 20.97 | 21.68 | 20.79 | 20.94 | 20.94 | qfq | 20,140,323 | 427,383,729 | 0.00% |
| 2025-07-21 | 21.20 | 21.21 | 20.70 | 20.94 | 20.94 | qfq | 13,215,470 | 275,987,924 | -1.23% |
| 2025-07-18 | 21.50 | 21.68 | 21.10 | 21.20 | 21.20 | qfq | 18,126,250 | 387,320,757 | -0.98% |
| 2025-07-17 | 20.70 | 21.78 | 20.45 | 21.41 | 21.41 | qfq | 28,056,257 | 597,543,889 | 2.88% |
| 2025-07-16 | 20.59 | 21.40 | 20.25 | 20.81 | 20.81 | qfq | 24,843,550 | 518,851,468 | 1.31% |
| 2025-07-15 | 20.12 | 21.44 | 20.12 | 20.54 | 20.54 | qfq | 24,042,177 | 498,461,578 | 0.74% |
| 2025-07-14 | 20.30 | 20.80 | 20.04 | 20.39 | 20.39 | qfq | 17,212,752 | 350,505,761 | 0.44% |
| 2025-07-11 | 20.47 | 20.64 | 20.02 | 20.30 | 20.30 | qfq | 34,375,991 | 699,507,452 | -3.75% |
| 2025-07-10 | 19.84 | 21.82 | 19.84 | 21.09 | 21.09 | qfq | 52,756,330 | 1,134,439,489 | 6.30% |
| 2025-07-09 | 20.00 | 20.22 | 19.77 | 19.84 | 19.84 | qfq | 7,898,350 | 157,751,782 | -1.24% |
| 2025-07-08 | 19.60 | 20.14 | 19.47 | 20.09 | 20.09 | qfq | 10,118,573 | 201,722,498 | 2.50% |
| 2025-07-07 | 19.50 | 19.69 | 19.32 | 19.60 | 19.60 | qfq | 6,655,492 | 130,051,073 | -0.05% |
| 2025-07-04 | 20.54 | 20.54 | 19.52 | 19.61 | 19.61 | qfq | 15,470,949 | 307,376,634 | -4.39% |
| 2025-07-03 | 20.20 | 20.57 | 20.19 | 20.51 | 20.51 | qfq | 7,737,118 | 158,184,409 | 1.03% |
| 2025-07-02 | 20.87 | 20.87 | 20.30 | 20.30 | 20.30 | qfq | 10,894,200 | 222,545,164 | -3.52% |
| 2025-07-01 | 21.26 | 21.26 | 20.75 | 21.04 | 21.04 | qfq | 16,022,500 | 336,532,710 | -0.94% |
| 2025-06-30 | 20.54 | 21.56 | 20.41 | 21.24 | 21.24 | qfq | 24,592,699 | 519,367,968 | 3.46% |
| 2025-06-27 | 20.50 | 20.80 | 20.01 | 20.53 | 20.53 | qfq | 15,040,608 | 307,443,501 | 0.59% |
| 2025-06-26 | 20.56 | 20.83 | 20.32 | 20.41 | 20.41 | qfq | 14,591,322 | 299,245,333 | -1.50% |
| 2025-06-25 | 20.83 | 20.93 | 20.29 | 20.72 | 20.72 | qfq | 19,832,346 | 406,684,833 | -0.53% |
| 2025-06-24 | 20.26 | 21.05 | 20.21 | 20.83 | 20.83 | qfq | 25,865,369 | 532,476,348 | 3.02% |
| 2025-06-23 | 19.90 | 20.32 | 19.70 | 20.22 | 20.22 | qfq | 15,163,850 | 304,372,630 | -0.79% |
| 2025-06-20 | 19.90 | 20.63 | 19.66 | 20.38 | 20.38 | qfq | 21,738,100 | 438,646,571 | 2.00% |
| 2025-06-19 | 20.00 | 20.49 | 19.91 | 19.98 | 19.98 | qfq | 17,292,024 | 349,309,820 | -0.94% |
| 2025-06-18 | 19.79 | 20.57 | 19.48 | 20.17 | 20.17 | qfq | 19,728,700 | 394,934,632 | 1.66% |
| 2025-06-17 | 20.26 | 20.29 | 19.70 | 19.84 | 19.84 | qfq | 14,815,212 | 294,752,788 | -1.98% |
| 2025-06-16 | 19.88 | 20.54 | 19.70 | 20.24 | 20.24 | qfq | 21,578,948 | 436,089,550 | 1.56% |
| 2025-06-13 | 20.32 | 21.06 | 19.73 | 19.93 | 19.93 | qfq | 35,651,857 | 727,522,331 | -3.67% |
| 2025-06-12 | 18.71 | 20.69 | 18.67 | 20.69 | 20.69 | qfq | 21,432,943 | 432,502,689 | 9.99% |
| 2025-06-11 | 18.91 | 19.08 | 18.80 | 18.81 | 18.81 | qfq | 5,320,100 | 100,536,858 | -0.95% |
| 2025-06-10 | 19.31 | 19.37 | 18.76 | 18.99 | 18.99 | qfq | 7,796,850 | 148,465,417 | -1.61% |
| 2025-06-09 | 19.10 | 19.38 | 18.96 | 19.30 | 19.30 | qfq | 8,037,600 | 154,322,240 | 0.99% |
| 2025-06-06 | 19.07 | 19.29 | 18.93 | 19.11 | 19.11 | qfq | 10,634,267 | 202,951,818 | 0.21% |
| 2025-06-05 | 18.51 | 19.10 | 18.24 | 19.07 | 19.07 | qfq | 14,387,450 | 270,176,252 | 2.36% |
| 2025-06-04 | 17.88 | 19.09 | 17.88 | 18.63 | 18.63 | qfq | 14,504,300 | 269,450,045 | 4.25% |
| 2025-06-03 | 17.79 | 18.08 | 17.70 | 17.87 | 17.87 | qfq | 3,173,212 | 56,868,200 | 0.11% |
| 2025-05-30 | 18.41 | 18.41 | 17.78 | 17.85 | 17.85 | qfq | 5,810,712 | 104,385,180 | -3.09% |
| 2025-05-29 | 18.16 | 18.45 | 18.05 | 18.42 | 18.42 | qfq | 6,584,200 | 120,803,944 | 1.38% |
| 2025-05-28 | 18.08 | 18.23 | 17.96 | 18.17 | 18.17 | qfq | 3,946,200 | 71,358,483 | 0.55% |
| 2025-05-27 | 17.94 | 18.09 | 17.80 | 18.07 | 18.07 | qfq | 3,650,600 | 65,438,498 | 0.17% |
| 2025-05-26 | 17.68 | 18.06 | 17.38 | 18.04 | 18.04 | qfq | 5,621,400 | 100,675,614 | 2.15% |
| 2025-05-23 | 18.50 | 18.50 | 17.66 | 17.66 | 17.66 | qfq | 8,103,300 | 146,033,207 | -2.05% |
| 2025-05-22 | 17.99 | 18.66 | 17.96 | 18.03 | 18.03 | qfq | 10,099,112 | 184,996,797 | 0.50% |
| 2025-05-21 | 18.13 | 18.13 | 17.84 | 17.94 | 17.94 | qfq | 3,407,716 | 61,167,434 | -1.10% |
| 2025-05-20 | 18.02 | 18.15 | 17.84 | 18.14 | 18.14 | qfq | 3,298,849 | 59,508,413 | 0.39% |
| 2025-05-19 | 18.00 | 18.15 | 17.84 | 18.07 | 18.07 | qfq | 3,806,350 | 68,578,045 | 0.72% |
| 2025-05-16 | 17.95 | 18.20 | 17.86 | 17.94 | 17.94 | qfq | 4,164,782 | 75,259,172 | -0.50% |
| 2025-05-15 | 18.14 | 18.28 | 17.90 | 18.03 | 18.03 | qfq | 6,612,706 | 119,326,631 | -1.10% |
| 2025-05-14 | 18.29 | 19.50 | 18.16 | 18.23 | 18.23 | qfq | 12,272,868 | 227,226,900 | 0.33% |
| 2025-05-13 | 18.45 | 18.57 | 18.14 | 18.17 | 18.17 | qfq | 4,436,800 | 81,243,620 | -0.93% |
| 2025-05-12 | 18.17 | 18.40 | 18.15 | 18.34 | 18.34 | qfq | 4,899,500 | 89,467,193 | 1.66% |
| 2025-05-09 | 18.29 | 18.31 | 17.93 | 18.04 | 18.04 | qfq | 5,918,405 | 107,077,438 | -1.96% |
| 2025-05-08 | 17.71 | 18.45 | 17.60 | 18.40 | 18.40 | qfq | 10,111,312 | 184,121,442 | 3.72% |
| 2025-05-07 | 17.97 | 18.15 | 17.52 | 17.74 | 17.74 | qfq | 5,550,342 | 98,480,656 | -0.11% |
| 2025-05-06 | 17.20 | 17.77 | 17.20 | 17.76 | 17.76 | qfq | 5,915,300 | 104,024,892 | 4.10% |
| 2025-04-30 | 16.74 | 17.15 | 16.71 | 17.06 | 17.06 | qfq | 4,918,200 | 83,763,392 | 1.97% |
| 2025-04-29 | 16.56 | 16.98 | 16.42 | 16.73 | 16.73 | qfq | 3,872,050 | 65,111,934 | 0.97% |
| 2025-04-28 | 16.78 | 16.97 | 16.56 | 16.57 | 16.57 | qfq | 3,014,900 | 50,295,244 | -1.95% |
| 2025-04-25 | 16.70 | 17.14 | 16.70 | 16.90 | 16.90 | qfq | 4,165,900 | 70,622,398 | 1.02% |
| 2025-04-24 | 17.14 | 17.20 | 16.60 | 16.73 | 16.73 | qfq | 4,716,500 | 79,407,524 | -2.28% |
| 2025-04-23 | 16.98 | 17.23 | 16.98 | 17.12 | 17.12 | qfq | 5,165,350 | 88,447,368 | 0.82% |
| 2025-04-22 | 16.90 | 17.09 | 16.80 | 16.98 | 16.98 | qfq | 4,516,779 | 76,550,767 | -0.47% |
| 2025-04-21 | 16.94 | 17.18 | 16.81 | 17.06 | 17.06 | qfq | 5,514,300 | 94,022,451 | 0.71% |
| 2025-04-18 | 16.67 | 17.00 | 16.58 | 16.94 | 16.94 | qfq | 4,308,750 | 72,479,471 | 1.62% |
| 2025-04-17 | 16.50 | 16.97 | 16.50 | 16.67 | 16.67 | qfq | 3,168,100 | 53,336,624 | -0.06% |
| 2025-04-16 | 17.08 | 17.09 | 16.36 | 16.68 | 16.68 | qfq | 4,020,250 | 67,097,257 | -2.34% |
| 2025-04-15 | 17.10 | 17.25 | 16.91 | 17.08 | 17.08 | qfq | 3,048,106 | 51,995,032 | -0.29% |
| 2025-04-14 | 17.30 | 17.51 | 17.04 | 17.13 | 17.13 | qfq | 4,900,800 | 84,382,769 | 1.96% |
| 2025-04-11 | 16.31 | 16.99 | 16.26 | 16.80 | 16.80 | qfq | 5,980,395 | 100,280,028 | 1.45% |
| 2025-04-10 | 16.41 | 16.93 | 16.41 | 16.56 | 16.56 | qfq | 7,144,145 | 119,268,966 | 2.92% |
| 2025-04-09 | 15.30 | 16.29 | 14.25 | 16.09 | 16.09 | qfq | 9,081,502 | 140,470,152 | 2.29% |
| 2025-04-08 | 16.00 | 16.85 | 15.30 | 15.73 | 15.73 | qfq | 9,572,642 | 152,437,410 | -6.65% |
| 2025-04-07 | 17.99 | 17.99 | 16.85 | 16.85 | 16.85 | qfq | 4,849,593 | 82,488,521 | -9.99% |
| 2025-04-03 | 18.77 | 19.00 | 18.61 | 18.72 | 18.72 | qfq | 4,250,244 | 79,771,221 | -1.37% |
| 2025-04-02 | 19.42 | 19.55 | 18.96 | 18.98 | 18.98 | qfq | 4,436,900 | 85,152,239 | -0.84% |
| 2025-04-01 | 19.10 | 19.27 | 18.95 | 19.14 | 19.14 | qfq | 3,218,350 | 61,579,632 | 1.06% |
| 2025-03-31 | 19.14 | 19.19 | 18.66 | 18.94 | 18.94 | qfq | 4,626,266 | 87,357,619 | -0.63% |
| 2025-03-28 | 19.50 | 19.60 | 19.06 | 19.06 | 19.06 | qfq | 4,984,600 | 96,036,126 | -2.80% |
| 2025-03-27 | 19.50 | 20.30 | 19.06 | 19.61 | 19.61 | qfq | 8,329,540 | 163,192,448 | 0.31% |
| 2025-03-26 | 19.21 | 19.99 | 19.05 | 19.55 | 19.55 | qfq | 7,078,532 | 138,427,210 | 2.25% |
| 2025-03-25 | 19.19 | 19.39 | 18.92 | 19.12 | 19.12 | qfq | 3,983,059 | 76,239,984 | -1.14% |
| 2025-03-24 | 19.90 | 19.91 | 18.74 | 19.34 | 19.34 | qfq | 8,552,219 | 164,533,195 | -2.47% |
| 2025-03-21 | 20.16 | 20.24 | 19.80 | 19.83 | 19.83 | qfq | 6,203,800 | 123,733,676 | -1.98% |
| 2025-03-20 | 20.38 | 20.56 | 20.20 | 20.23 | 20.23 | qfq | 4,490,698 | 91,547,258 | -1.32% |
| 2025-03-19 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | qfq | 6,337,450 | 130,050,395 | -1.87% |
| 2025-03-18 | 20.77 | 21.10 | 20.62 | 20.89 | 20.89 | qfq | 8,054,409 | 167,850,147 | 0.58% |
| 2025-03-17 | 20.65 | 20.92 | 20.58 | 20.77 | 20.77 | qfq | 5,734,950 | 119,146,737 | 1.02% |
| 2025-03-14 | 20.35 | 20.64 | 20.16 | 20.56 | 20.56 | qfq | 5,882,850 | 120,544,178 | 1.28% |
| 2025-03-13 | 20.75 | 20.80 | 20.06 | 20.30 | 20.30 | qfq | 7,258,212 | 147,745,929 | -2.64% |
| 2025-03-12 | 20.73 | 21.07 | 20.66 | 20.85 | 20.85 | qfq | 8,194,623 | 171,083,718 | 1.56% |
| 2025-03-11 | 20.66 | 20.79 | 20.34 | 20.53 | 20.53 | qfq | 6,744,207 | 138,334,082 | -1.68% |
| 2025-03-10 | 20.78 | 20.96 | 20.45 | 20.88 | 20.88 | qfq | 6,551,250 | 135,754,635 | 0.48% |
| 2025-03-07 | 20.80 | 21.26 | 20.56 | 20.78 | 20.78 | qfq | 9,265,562 | 193,400,278 | -0.62% |
| 2025-03-06 | 20.60 | 21.36 | 20.50 | 20.91 | 20.91 | qfq | 10,709,165 | 224,082,988 | 2.15% |
| 2025-03-05 | 20.40 | 20.62 | 20.16 | 20.47 | 20.47 | qfq | 6,700,118 | 136,299,218 | 0.29% |
| 2025-03-04 | 19.75 | 20.43 | 19.70 | 20.41 | 20.41 | qfq | 7,188,890 | 144,744,519 | 2.51% |
| 2025-03-03 | 20.14 | 20.40 | 19.68 | 19.91 | 19.91 | qfq | 8,139,924 | 163,406,666 | -0.20% |
| 2025-02-28 | 21.21 | 21.38 | 19.85 | 19.95 | 19.95 | qfq | 11,832,663 | 242,536,042 | -7.08% |
| 2025-02-27 | 21.95 | 22.00 | 21.00 | 21.47 | 21.47 | qfq | 12,320,250 | 264,116,908 | -2.19% |
| 2025-02-26 | 22.07 | 22.15 | 21.72 | 21.95 | 21.95 | qfq | 10,312,202 | 225,504,120 | -0.50% |
| 2025-02-25 | 21.81 | 22.50 | 21.76 | 22.06 | 22.06 | qfq | 8,723,000 | 192,785,969 | -0.54% |
| 2025-02-24 | 22.27 | 22.57 | 21.71 | 22.18 | 22.18 | qfq | 12,539,900 | 278,166,558 | -0.67% |
| 2025-02-21 | 22.19 | 22.47 | 21.85 | 22.33 | 22.33 | qfq | 13,334,824 | 296,328,736 | 1.18% |
| 2025-02-20 | 21.82 | 22.17 | 21.68 | 22.07 | 22.07 | qfq | 9,860,500 | 216,969,494 | 0.78% |
| 2025-02-19 | 21.40 | 21.94 | 21.28 | 21.90 | 21.90 | qfq | 9,223,372 | 200,369,376 | 2.34% |
| 2025-02-18 | 22.15 | 22.43 | 21.31 | 21.40 | 21.40 | qfq | 13,632,718 | 298,028,651 | -4.42% |
| 2025-02-17 | 22.63 | 22.71 | 21.99 | 22.39 | 22.39 | qfq | 16,803,250 | 374,781,741 | 1.77% |
| 2025-02-14 | 22.16 | 22.70 | 21.80 | 22.00 | 22.00 | qfq | 22,911,759 | 506,629,079 | -3.47% |
| 2025-02-13 | 22.15 | 24.00 | 22.12 | 22.79 | 22.79 | qfq | 35,967,469 | 828,984,025 | 3.83% |
| 2025-02-12 | 21.65 | 22.09 | 21.50 | 21.95 | 21.95 | qfq | 9,858,800 | 215,096,168 | 1.39% |
| 2025-02-11 | 21.69 | 22.00 | 21.43 | 21.65 | 21.65 | qfq | 11,804,072 | 255,992,655 | -0.37% |
| 2025-02-10 | 21.15 | 21.83 | 21.15 | 21.73 | 21.73 | qfq | 13,155,300 | 283,062,093 | 2.74% |
| 2025-02-07 | 20.77 | 21.48 | 20.77 | 21.15 | 21.15 | qfq | 14,371,684 | 304,383,799 | 1.39% |
| 2025-02-06 | 20.18 | 20.87 | 19.96 | 20.86 | 20.86 | qfq | 10,420,700 | 213,858,617 | 3.37% |
| 2025-02-05 | 20.11 | 20.19 | 19.61 | 20.18 | 20.18 | qfq | 8,470,872 | 169,211,766 | 1.92% |
| 2025-01-27 | 21.07 | 21.17 | 19.80 | 19.80 | 19.80 | qfq | 11,713,188 | 237,660,067 | -5.94% |
| 2025-01-24 | 20.31 | 21.45 | 20.31 | 21.05 | 21.05 | qfq | 12,399,068 | 259,848,945 | 2.18% |
| 2025-01-23 | 21.10 | 21.85 | 20.52 | 20.60 | 20.60 | qfq | 15,863,465 | 337,100,857 | -1.25% |
| 2025-01-22 | 20.40 | 21.68 | 20.30 | 20.86 | 20.86 | qfq | 18,549,894 | 390,622,970 | 1.61% |
| 2025-01-21 | 20.55 | 20.77 | 20.16 | 20.53 | 20.53 | qfq | 8,512,000 | 173,724,365 | -0.19% |
| 2025-01-20 | 20.37 | 20.97 | 20.33 | 20.57 | 20.57 | qfq | 11,927,800 | 246,309,595 | 0.54% |
| 2025-01-17 | 20.59 | 20.82 | 20.14 | 20.46 | 20.46 | qfq | 12,255,800 | 250,206,378 | -1.35% |
| 2025-01-16 | 20.26 | 21.00 | 20.01 | 20.74 | 20.74 | qfq | 18,344,042 | 376,350,242 | 3.03% |
| 2025-01-15 | 20.27 | 20.48 | 19.91 | 20.13 | 20.13 | qfq | 11,755,738 | 237,256,774 | 0.80% |
| 2025-01-14 | 19.03 | 19.98 | 18.93 | 19.97 | 19.97 | qfq | 15,420,193 | 302,148,938 | 6.34% |
| 2025-01-13 | 18.80 | 19.00 | 18.20 | 18.78 | 18.78 | qfq | 8,577,700 | 159,948,354 | -1.26% |
| 2025-01-10 | 19.78 | 20.20 | 19.01 | 19.02 | 19.02 | qfq | 13,109,635 | 256,914,261 | -4.85% |
| 2025-01-09 | 19.85 | 20.59 | 19.70 | 19.99 | 19.99 | qfq | 12,319,373 | 248,674,107 | -0.55% |
| 2025-01-08 | 20.30 | 20.55 | 19.22 | 20.10 | 20.10 | qfq | 17,880,698 | 356,159,438 | -3.32% |
| 2025-01-07 | 19.61 | 20.84 | 19.51 | 20.79 | 20.79 | qfq | 19,762,354 | 399,687,945 | 2.67% |
| 2025-01-06 | 21.59 | 21.85 | 20.25 | 20.25 | 20.25 | qfq | 18,750,892 | 383,590,185 | -10.00% |
| 2025-01-03 | 24.28 | 24.80 | 22.50 | 22.50 | 22.50 | qfq | 31,157,098 | 724,090,253 | -10.00% |
| 2025-01-02 | 23.39 | 25.72 | 22.53 | 25.00 | 25.00 | qfq | 47,000,392 | 1,175,891,063 | 6.93% |
| 2024-12-31 | 24.86 | 24.99 | 23.35 | 23.38 | 23.38 | qfq | 18,628,700 | 448,654,843 | -6.85% |
| 2024-12-30 | 24.54 | 25.56 | 23.83 | 25.10 | 25.10 | qfq | 26,864,419 | 667,771,361 | 2.28% |
| 2024-12-27 | 24.46 | 25.00 | 24.10 | 24.54 | 24.54 | qfq | 29,856,285 | 735,370,566 | 0.33% |
| 2024-12-26 | 22.26 | 24.46 | 22.21 | 24.46 | 24.46 | qfq | 14,195,318 | 341,243,513 | 9.98% |
| 2024-12-25 | 23.13 | 23.32 | 22.24 | 22.24 | 22.24 | qfq | 13,402,309 | 301,962,470 | -5.28% |
| 2024-12-24 | 23.33 | 23.88 | 22.50 | 23.48 | 23.48 | qfq | 15,114,493 | 350,043,314 | 0.04% |
| 2024-12-23 | 24.76 | 25.38 | 23.45 | 23.47 | 23.47 | qfq | 16,939,243 | 410,720,877 | -5.78% |
| 2024-12-20 | 25.12 | 25.58 | 24.58 | 24.91 | 24.91 | qfq | 24,348,502 | 611,575,306 | -0.95% |
| 2024-12-19 | 23.50 | 25.21 | 23.50 | 25.15 | 25.15 | qfq | 25,979,643 | 646,224,917 | 3.50% |
| 2024-12-18 | 24.52 | 24.80 | 23.12 | 24.30 | 24.30 | qfq | 17,839,976 | 426,835,237 | -2.25% |
| 2024-12-17 | 25.19 | 25.52 | 24.28 | 24.86 | 24.86 | qfq | 28,015,899 | 697,823,113 | 0.97% |
| 2024-12-16 | 23.93 | 25.00 | 23.93 | 24.62 | 24.62 | qfq | 24,827,253 | 610,706,567 | 3.49% |
| 2024-12-13 | 24.03 | 24.48 | 23.74 | 23.79 | 23.79 | qfq | 14,656,800 | 351,990,041 | -1.86% |
| 2024-12-12 | 23.45 | 25.17 | 23.37 | 24.24 | 24.24 | qfq | 25,235,616 | 613,989,455 | 3.24% |
| 2024-12-11 | 22.95 | 23.48 | 22.81 | 23.48 | 23.48 | qfq | 10,538,005 | 245,388,342 | 2.09% |
| 2024-12-10 | 23.45 | 23.60 | 22.93 | 23.00 | 23.00 | qfq | 9,777,707 | 227,509,948 | 0.35% |
| 2024-12-09 | 23.15 | 23.25 | 22.60 | 22.92 | 22.92 | qfq | 7,840,217 | 179,619,334 | -1.46% |
| 2024-12-06 | 23.23 | 23.38 | 22.90 | 23.26 | 23.26 | qfq | 8,060,600 | 186,943,122 | 0.13% |
| 2024-12-05 | 22.76 | 23.25 | 22.65 | 23.23 | 23.23 | qfq | 7,651,250 | 177,022,269 | 1.75% |
| 2024-12-04 | 23.49 | 23.58 | 22.70 | 22.83 | 22.83 | qfq | 9,478,797 | 219,060,068 | -2.69% |
| 2024-12-03 | 23.67 | 23.86 | 23.15 | 23.46 | 23.46 | qfq | 10,275,254 | 241,334,629 | -0.93% |
| 2024-12-02 | 23.30 | 23.80 | 23.21 | 23.68 | 23.68 | qfq | 11,658,998 | 274,860,297 | 1.24% |
| 2024-11-29 | 23.30 | 23.58 | 22.81 | 23.39 | 23.39 | qfq | 12,071,425 | 280,565,856 | 0.04% |
| 2024-11-28 | 22.98 | 23.88 | 22.90 | 23.38 | 23.38 | qfq | 14,719,992 | 344,628,590 | 1.43% |
| 2024-11-27 | 22.70 | 23.07 | 21.88 | 23.05 | 23.05 | qfq | 11,026,287 | 247,470,823 | 0.92% |
| 2024-11-26 | 22.68 | 23.42 | 22.68 | 22.84 | 22.84 | qfq | 9,839,000 | 226,737,999 | 0.71% |
| 2024-11-25 | 22.81 | 22.98 | 22.07 | 22.68 | 22.68 | qfq | 12,099,449 | 272,007,764 | -1.73% |
| 2024-11-22 | 23.69 | 24.38 | 22.89 | 23.08 | 23.08 | qfq | 19,552,373 | 465,372,678 | -2.70% |
| 2024-11-21 | 23.55 | 23.86 | 23.21 | 23.72 | 23.72 | qfq | 11,244,392 | 265,539,525 | 0.04% |
| 2024-11-20 | 23.43 | 23.75 | 23.20 | 23.71 | 23.71 | qfq | 14,260,443 | 336,018,202 | 1.11% |
| 2024-11-19 | 22.30 | 23.70 | 22.30 | 23.45 | 23.45 | qfq | 17,440,507 | 404,051,367 | 4.73% |
| 2024-11-18 | 24.12 | 24.15 | 22.00 | 22.39 | 22.39 | qfq | 19,230,915 | 437,095,127 | -7.25% |
| 2024-11-15 | 25.05 | 25.66 | 24.05 | 24.14 | 24.14 | qfq | 17,915,249 | 446,384,439 | -5.41% |
| 2024-11-14 | 25.91 | 26.78 | 25.31 | 25.52 | 25.52 | qfq | 22,554,234 | 592,825,596 | -1.43% |
| 2024-11-13 | 26.31 | 26.31 | 25.12 | 25.89 | 25.89 | qfq | 18,199,450 | 467,550,117 | -1.89% |
| 2024-11-12 | 27.31 | 27.32 | 26.08 | 26.39 | 26.39 | qfq | 26,971,979 | 717,938,184 | -3.33% |
| 2024-11-11 | 26.13 | 27.50 | 26.00 | 27.30 | 27.30 | qfq | 48,081,617 | 1,291,522,215 | 4.28% |
| 2024-11-08 | 26.79 | 27.69 | 26.08 | 26.18 | 26.18 | qfq | 59,858,140 | 1,609,648,524 | -1.28% |
| 2024-11-07 | 24.03 | 26.52 | 23.66 | 26.52 | 26.52 | qfq | 32,080,737 | 826,877,067 | 10.00% |
| 2024-11-06 | 24.40 | 25.04 | 23.83 | 24.11 | 24.11 | qfq | 27,421,787 | 669,214,141 | -2.23% |
| 2024-11-05 | 23.97 | 24.87 | 23.60 | 24.66 | 24.66 | qfq | 25,194,251 | 617,500,764 | 2.03% |
| 2024-11-04 | 23.10 | 24.77 | 23.05 | 24.17 | 24.17 | qfq | 21,437,757 | 514,727,285 | 1.55% |
| 2024-11-01 | 25.80 | 26.15 | 23.80 | 23.80 | 23.80 | qfq | 41,994,619 | 1,039,588,047 | -9.98% |
| 2024-10-31 | 25.08 | 27.50 | 24.50 | 26.44 | 26.44 | qfq | 54,673,212 | 1,436,355,945 | 3.93% |
| 2024-10-30 | 24.00 | 26.44 | 23.78 | 25.44 | 25.44 | qfq | 49,897,267 | 1,267,151,549 | 5.82% |
| 2024-10-29 | 25.15 | 25.15 | 24.04 | 24.04 | 24.04 | qfq | 35,815,662 | 878,867,034 | -5.35% |
| 2024-10-28 | 23.78 | 25.68 | 23.60 | 25.40 | 25.40 | qfq | 49,549,874 | 1,233,995,860 | 4.23% |
| 2024-10-25 | 24.22 | 24.85 | 23.82 | 24.37 | 24.37 | qfq | 41,999,460 | 1,023,262,108 | -2.21% |
| 2024-10-24 | 23.00 | 25.50 | 22.39 | 24.92 | 24.92 | qfq | 63,965,375 | 1,530,314,154 | 2.38% |
| 2024-10-23 | 23.72 | 26.02 | 23.34 | 24.34 | 24.34 | qfq | 82,283,483 | 2,035,267,427 | 2.92% |
| 2024-10-22 | 23.65 | 23.65 | 23.05 | 23.65 | 23.65 | qfq | 19,774,848 | 467,488,518 | 10.00% |
| 2024-10-21 | 21.25 | 21.91 | 20.75 | 21.50 | 21.50 | qfq | 35,584,846 | 764,035,024 | 1.56% |
| 2024-10-18 | 20.71 | 21.64 | 20.50 | 21.17 | 21.17 | qfq | 45,477,442 | 963,959,399 | 2.27% |
| 2024-10-17 | 19.30 | 21.15 | 19.30 | 20.70 | 20.70 | qfq | 46,704,946 | 959,348,560 | 7.64% |
| 2024-10-16 | 19.10 | 19.53 | 19.00 | 19.23 | 19.23 | qfq | 13,105,500 | 252,121,217 | -2.53% |
| 2024-10-15 | 19.26 | 20.57 | 19.06 | 19.73 | 19.73 | qfq | 22,445,342 | 449,241,204 | 1.65% |
| 2024-10-14 | 18.60 | 19.42 | 18.34 | 19.41 | 19.41 | qfq | 15,352,551 | 291,444,909 | 4.35% |
| 2024-10-11 | 19.60 | 19.67 | 18.20 | 18.60 | 18.60 | qfq | 15,701,273 | 296,652,987 | -5.63% |
| 2024-10-10 | 20.08 | 20.65 | 19.12 | 19.71 | 19.71 | qfq | 22,523,229 | 447,391,622 | -4.41% |
| 2024-10-09 | 22.34 | 22.34 | 20.62 | 20.62 | 20.62 | qfq | 26,521,619 | 559,488,639 | -10.00% |
| 2024-10-08 | 23.28 | 23.28 | 20.53 | 22.91 | 22.91 | qfq | 43,943,343 | 982,284,418 | 8.27% |
| 2024-09-30 | 20.35 | 21.23 | 19.57 | 21.16 | 21.16 | qfq | 35,453,083 | 730,236,971 | 9.52% |
| 2024-09-27 | 18.54 | 19.68 | 18.27 | 19.32 | 19.32 | qfq | 28,527,069 | 539,741,011 | 5.86% |
| 2024-09-26 | 17.95 | 18.28 | 17.70 | 18.25 | 18.25 | qfq | 16,656,544 | 300,570,518 | 1.73% |
| 2024-09-25 | 17.61 | 18.47 | 17.61 | 17.94 | 17.94 | qfq | 20,517,667 | 371,698,745 | 1.87% |
| 2024-09-24 | 17.12 | 17.62 | 16.65 | 17.61 | 17.61 | qfq | 17,256,557 | 297,628,973 | 3.28% |
| 2024-09-23 | 17.51 | 17.58 | 16.97 | 17.05 | 17.05 | qfq | 16,014,003 | 275,701,432 | -4.54% |
| 2024-09-20 | 18.03 | 18.15 | 17.84 | 17.86 | 17.86 | qfq | 5,394,100 | 96,975,893 | -0.89% |
| 2024-09-19 | 17.89 | 18.18 | 17.60 | 18.02 | 18.02 | qfq | 6,749,000 | 120,920,122 | 1.24% |
| 2024-09-18 | 17.70 | 18.04 | 17.42 | 17.80 | 17.80 | qfq | 5,460,800 | 96,954,198 | 0.56% |
| 2024-09-13 | 18.02 | 18.38 | 17.69 | 17.70 | 17.70 | qfq | 7,073,900 | 127,582,172 | -2.75% |
| 2024-09-12 | 18.68 | 18.96 | 18.20 | 18.20 | 18.20 | qfq | 8,128,200 | 150,253,505 | -2.57% |
| 2024-09-11 | 18.69 | 19.13 | 18.27 | 18.68 | 18.68 | qfq | 10,865,700 | 203,193,269 | -0.69% |
| 2024-09-10 | 18.33 | 18.92 | 17.86 | 18.81 | 18.81 | qfq | 11,135,100 | 205,943,322 | 3.47% |
| 2024-09-09 | 18.33 | 18.48 | 18.00 | 18.18 | 18.18 | qfq | 7,739,000 | 141,127,964 | -1.94% |
| 2024-09-06 | 19.50 | 19.51 | 18.52 | 18.54 | 18.54 | qfq | 13,508,250 | 256,403,239 | -6.03% |
| 2024-09-05 | 19.77 | 19.89 | 19.52 | 19.73 | 19.73 | qfq | 14,592,284 | 287,614,346 | -1.65% |
| 2024-09-04 | 19.50 | 20.68 | 19.40 | 20.06 | 20.06 | qfq | 23,212,946 | 466,716,403 | 2.87% |
| 2024-09-03 | 19.22 | 19.50 | 18.92 | 19.50 | 19.50 | qfq | 11,370,037 | 219,339,038 | 1.51% |
| 2024-09-02 | 19.76 | 19.86 | 19.15 | 19.21 | 19.21 | qfq | 12,851,274 | 250,539,285 | -1.54% |
| 2024-08-30 | 19.11 | 19.88 | 19.11 | 19.51 | 19.51 | qfq | 18,222,461 | 356,458,245 | 2.68% |
| 2024-08-29 | 18.76 | 19.14 | 18.34 | 19.00 | 19.00 | qfq | 10,880,756 | 205,267,610 | -0.47% |
| 2024-08-28 | 18.78 | 19.49 | 18.24 | 19.09 | 19.09 | qfq | 12,118,400 | 227,602,117 | 1.17% |
| 2024-08-27 | 19.60 | 19.60 | 18.79 | 18.87 | 18.87 | qfq | 13,467,440 | 257,220,306 | -4.55% |
| 2024-08-26 | 19.23 | 20.25 | 19.23 | 19.77 | 19.77 | qfq | 19,094,933 | 376,324,440 | 0.71% |
| 2024-08-23 | 18.71 | 19.96 | 18.71 | 19.63 | 19.63 | qfq | 22,324,416 | 433,578,108 | 4.97% |
| 2024-08-22 | 19.07 | 19.80 | 18.70 | 18.70 | 18.70 | qfq | 16,096,580 | 310,619,007 | -1.63% |
| 2024-08-21 | 18.11 | 19.35 | 17.91 | 19.01 | 19.01 | qfq | 15,236,659 | 283,670,239 | 3.15% |
| 2024-08-20 | 18.65 | 18.79 | 18.30 | 18.43 | 18.43 | qfq | 9,675,202 | 179,265,675 | -3.15% |
| 2024-08-19 | 18.85 | 19.36 | 18.63 | 19.03 | 19.03 | qfq | 13,691,173 | 260,947,573 | 0.95% |
| 2024-08-16 | 18.35 | 20.00 | 18.32 | 18.85 | 18.85 | qfq | 18,086,952 | 347,652,592 | 2.45% |
| 2024-08-15 | 18.04 | 18.58 | 17.82 | 18.40 | 18.40 | qfq | 8,907,979 | 162,550,734 | 1.32% |
| 2024-08-14 | 18.04 | 18.26 | 17.78 | 18.16 | 18.16 | qfq | 7,819,538 | 141,398,606 | 1.85% |
| 2024-08-13 | 17.75 | 17.84 | 17.55 | 17.83 | 17.83 | qfq | 4,574,509 | 81,010,105 | 0.73% |
| 2024-08-12 | 17.82 | 17.99 | 17.56 | 17.70 | 17.70 | qfq | 5,953,809 | 105,666,938 | -1.88% |
| 2024-08-09 | 18.45 | 18.62 | 18.02 | 18.04 | 18.04 | qfq | 6,571,300 | 120,001,748 | -1.47% |
| 2024-08-08 | 18.58 | 18.88 | 18.23 | 18.31 | 18.31 | qfq | 10,736,451 | 198,068,508 | -3.22% |
| 2024-08-07 | 18.44 | 19.30 | 18.44 | 18.92 | 18.92 | qfq | 15,696,300 | 297,583,134 | 2.55% |
| 2024-08-06 | 18.61 | 18.68 | 18.06 | 18.45 | 18.45 | qfq | 8,304,600 | 151,992,573 | 1.49% |
| 2024-08-05 | 18.63 | 19.07 | 18.18 | 18.18 | 18.18 | qfq | 11,153,900 | 207,345,698 | -4.72% |
| 2024-08-02 | 19.39 | 19.79 | 19.02 | 19.08 | 19.08 | qfq | 13,914,900 | 269,237,006 | -2.90% |
| 2024-08-01 | 20.26 | 20.57 | 19.60 | 19.65 | 19.65 | qfq | 23,005,755 | 458,425,409 | -1.40% |
| 2024-07-31 | 18.52 | 19.93 | 18.51 | 19.93 | 19.93 | qfq | 16,568,136 | 324,759,137 | 9.99% |
| 2024-07-30 | 17.95 | 18.20 | 17.78 | 18.12 | 18.12 | qfq | 5,356,489 | 96,561,231 | 0.39% |
| 2024-07-29 | 17.85 | 18.27 | 17.69 | 18.05 | 18.05 | qfq | 5,936,550 | 106,882,751 | 1.18% |
| 2024-07-26 | 17.60 | 17.94 | 17.55 | 17.84 | 17.84 | qfq | 5,638,880 | 100,251,282 | 1.65% |
| 2024-07-25 | 17.50 | 17.82 | 17.20 | 17.55 | 17.55 | qfq | 7,510,297 | 131,238,946 | -1.52% |
| 2024-07-24 | 18.00 | 18.40 | 17.72 | 17.82 | 17.82 | qfq | 6,985,757 | 125,987,831 | -1.11% |
| 2024-07-23 | 18.87 | 18.90 | 18.00 | 18.02 | 18.02 | qfq | 7,543,730 | 138,769,366 | -3.17% |
| 2024-07-22 | 18.24 | 18.70 | 18.08 | 18.61 | 18.61 | qfq | 8,191,136 | 150,975,697 | 1.86% |
| 2024-07-19 | 17.95 | 18.52 | 17.80 | 18.27 | 18.27 | qfq | 8,269,430 | 150,807,585 | 1.33% |
| 2024-07-18 | 18.12 | 18.16 | 17.42 | 18.03 | 18.03 | qfq | 11,352,797 | 202,182,453 | -2.49% |
| 2024-07-17 | 19.10 | 19.20 | 18.48 | 18.49 | 18.49 | qfq | 9,555,390 | 178,945,159 | -4.20% |
| 2024-07-16 | 19.17 | 19.33 | 18.61 | 19.30 | 19.30 | qfq | 9,948,047 | 189,427,468 | 1.26% |
| 2024-07-15 | 20.11 | 20.11 | 18.70 | 19.06 | 19.06 | qfq | 13,453,932 | 258,912,178 | -5.36% |
| 2024-07-12 | 20.59 | 20.69 | 20.06 | 20.14 | 20.14 | qfq | 9,822,690 | 199,554,927 | -2.99% |
| 2024-07-11 | 20.33 | 20.82 | 20.13 | 20.76 | 20.76 | qfq | 13,895,450 | 285,926,293 | 1.32% |
| 2024-07-10 | 20.50 | 20.92 | 20.40 | 20.49 | 20.49 | qfq | 8,685,038 | 179,449,435 | -1.06% |
| 2024-07-09 | 19.88 | 20.79 | 19.70 | 20.71 | 20.71 | qfq | 11,671,400 | 237,545,864 | 3.45% |
| 2024-07-08 | 20.92 | 20.92 | 20.00 | 20.02 | 20.02 | qfq | 8,486,100 | 172,629,144 | -4.53% |
| 2024-07-05 | 20.58 | 21.04 | 20.01 | 20.97 | 20.97 | qfq | 10,402,151 | 214,391,992 | 1.50% |
| 2024-07-04 | 21.49 | 21.60 | 20.60 | 20.66 | 20.66 | qfq | 10,677,984 | 223,954,876 | -3.14% |
| 2024-07-03 | 21.68 | 21.90 | 21.21 | 21.33 | 21.33 | qfq | 9,682,582 | 207,116,398 | -2.82% |
| 2024-07-02 | 22.53 | 22.54 | 21.78 | 21.95 | 21.95 | qfq | 15,537,600 | 342,906,145 | -2.66% |
| 2024-07-01 | 21.67 | 23.28 | 21.67 | 22.55 | 22.55 | qfq | 24,383,721 | 551,400,702 | 4.06% |
| 2024-06-28 | 21.19 | 22.08 | 21.17 | 21.67 | 21.67 | qfq | 15,772,950 | 343,806,987 | 0.70% |
| 2024-06-27 | 21.96 | 22.81 | 21.52 | 21.52 | 21.52 | qfq | 17,516,927 | 388,388,454 | -2.80% |
| 2024-06-26 | 22.37 | 22.50 | 21.05 | 22.14 | 22.14 | qfq | 22,984,075 | 496,728,978 | -0.90% |
| 2024-06-25 | 22.16 | 23.49 | 22.15 | 22.34 | 22.34 | qfq | 24,358,200 | 553,716,947 | 2.15% |
| 2024-06-24 | 23.46 | 23.65 | 21.78 | 21.87 | 21.87 | qfq | 23,237,632 | 524,117,279 | -7.05% |
| 2024-06-21 | 23.42 | 24.07 | 22.97 | 23.53 | 23.53 | qfq | 27,321,488 | 639,952,879 | -4.35% |
| 2024-06-20 | 24.29 | 25.54 | 24.10 | 24.60 | 24.60 | qfq | 39,194,561 | 973,641,661 | 0.49% |
| 2024-06-19 | 25.00 | 25.34 | 24.37 | 24.48 | 24.48 | qfq | 49,625,915 | 1,227,152,709 | 0.78% |
| 2024-06-18 | 22.03 | 24.29 | 22.03 | 24.29 | 24.29 | qfq | 35,694,246 | 854,603,401 | 10.01% |
| 2024-06-17 | 21.91 | 22.46 | 21.91 | 22.08 | 22.08 | qfq | 12,390,690 | 274,242,340 | -0.99% |
| 2024-06-14 | 21.01 | 22.80 | 20.85 | 22.30 | 22.30 | qfq | 23,194,780 | 513,867,231 | 5.64% |
| 2024-06-13 | 21.33 | 21.62 | 21.10 | 21.11 | 21.11 | qfq | 9,610,901 | 205,154,338 | -1.45% |
| 2024-06-12 | 20.88 | 21.56 | 20.81 | 21.42 | 21.42 | qfq | 12,020,132 | 256,006,259 | 3.23% |
| 2024-06-11 | 20.20 | 20.81 | 19.88 | 20.75 | 20.75 | qfq | 9,157,824 | 186,961,319 | 0.88% |
| 2024-06-07 | 21.36 | 21.65 | 20.38 | 20.57 | 20.57 | qfq | 14,631,772 | 305,285,733 | -3.88% |
| 2024-06-06 | 22.80 | 22.95 | 21.25 | 21.40 | 21.40 | qfq | 18,088,420 | 399,136,962 | -5.02% |
| 2024-06-05 | 23.07 | 23.28 | 22.51 | 22.53 | 22.53 | qfq | 20,449,882 | 467,334,198 | -5.30% |
| 2024-06-04 | 22.02 | 24.35 | 21.80 | 23.79 | 23.79 | qfq | 32,393,128 | 754,557,634 | 5.97% |
| 2024-06-03 | 22.10 | 22.92 | 22.10 | 22.45 | 22.45 | qfq | 14,594,875 | 328,105,804 | 0.31% |
| 2024-05-31 | 21.74 | 23.60 | 21.23 | 22.38 | 22.38 | qfq | 21,412,826 | 486,261,521 | 3.09% |
| 2024-05-30 | 22.48 | 22.48 | 21.57 | 21.71 | 21.71 | qfq | 13,023,993 | 285,875,186 | -4.36% |
| 2024-05-29 | 22.22 | 23.45 | 22.22 | 22.70 | 22.70 | qfq | 14,860,087 | 339,757,364 | 0.89% |
| 2024-05-28 | 23.69 | 23.83 | 21.88 | 22.50 | 22.50 | qfq | 22,170,817 | 510,606,577 | -6.56% |
| 2024-05-27 | 24.56 | 24.70 | 23.14 | 24.08 | 24.08 | qfq | 35,000,781 | 840,393,011 | -0.82% |
| 2024-05-24 | 23.16 | 24.38 | 22.79 | 24.28 | 24.28 | qfq | 32,418,420 | 769,888,344 | 5.70% |
| 2024-05-23 | 23.90 | 23.99 | 22.87 | 22.97 | 22.97 | qfq | 10,759,037 | 250,047,324 | -2.17% |
| 2024-05-22 | 23.53 | 23.67 | 23.23 | 23.48 | 23.48 | qfq | 8,252,600 | 193,558,969 | -0.59% |
| 2024-05-21 | 23.90 | 23.99 | 23.45 | 23.62 | 23.62 | qfq | 10,874,732 | 257,091,087 | -1.62% |
| 2024-05-20 | 23.47 | 24.16 | 23.14 | 24.01 | 24.01 | qfq | 17,298,336 | 410,888,894 | 0.97% |
| 2024-05-17 | 22.90 | 24.19 | 22.79 | 23.78 | 23.78 | qfq | 19,170,570 | 453,328,013 | 3.26% |
| 2024-05-16 | 23.03 | 23.50 | 22.91 | 23.03 | 23.03 | qfq | 13,325,254 | 308,667,210 | 1.50% |
| 2024-05-15 | 22.89 | 23.30 | 22.66 | 22.69 | 22.69 | qfq | 9,554,900 | 219,126,479 | -1.30% |
| 2024-05-14 | 22.21 | 23.29 | 22.21 | 22.99 | 22.99 | qfq | 16,255,668 | 371,779,644 | 3.93% |
| 2024-05-13 | 22.85 | 22.90 | 22.00 | 22.12 | 22.12 | qfq | 10,653,262 | 237,800,925 | -3.70% |
| 2024-05-10 | 24.25 | 24.25 | 22.89 | 22.97 | 22.97 | qfq | 16,392,723 | 380,519,927 | -4.73% |
| 2024-05-09 | 24.32 | 24.40 | 24.02 | 24.11 | 24.11 | qfq | 10,276,718 | 248,424,418 | -0.04% |
| 2024-05-08 | 24.71 | 24.85 | 24.04 | 24.12 | 24.12 | qfq | 11,653,018 | 283,863,100 | -3.09% |
| 2024-05-07 | 25.00 | 25.28 | 24.58 | 24.89 | 24.89 | qfq | 15,330,282 | 382,282,528 | -0.24% |
| 2024-05-06 | 25.27 | 25.38 | 24.80 | 24.95 | 24.95 | qfq | 14,249,400 | 356,405,639 | -0.04% |
| 2024-04-30 | 25.26 | 25.58 | 24.58 | 24.96 | 24.96 | qfq | 20,680,025 | 519,891,323 | -0.99% |
| 2024-04-29 | 24.95 | 25.55 | 24.94 | 25.21 | 25.21 | qfq | 25,288,932 | 636,760,260 | 1.08% |
| 2024-04-26 | 24.38 | 25.36 | 23.96 | 24.94 | 24.94 | qfq | 32,889,272 | 817,518,258 | 4.18% |
| 2024-04-25 | 23.88 | 24.48 | 23.76 | 23.94 | 23.94 | qfq | 28,175,651 | 678,314,672 | 0.76% |
| 2024-04-24 | 21.80 | 23.76 | 21.63 | 23.76 | 23.76 | qfq | 16,793,222 | 383,389,989 | 10.00% |
| 2024-04-23 | 21.42 | 22.19 | 21.42 | 21.60 | 21.60 | qfq | 11,254,466 | 244,840,092 | -1.05% |
| 2024-04-22 | 22.00 | 22.18 | 21.17 | 21.83 | 21.83 | qfq | 11,945,972 | 260,908,195 | -3.75% |
| 2024-04-19 | 23.02 | 23.38 | 22.36 | 22.68 | 22.68 | qfq | 13,620,822 | 309,996,684 | -2.03% |
| 2024-04-18 | 22.46 | 23.80 | 22.21 | 23.15 | 23.15 | qfq | 19,360,564 | 446,860,062 | 1.31% |
| 2024-04-17 | 21.13 | 22.98 | 21.13 | 22.85 | 22.85 | qfq | 21,256,983 | 475,660,439 | 9.23% |
| 2024-04-16 | 23.00 | 23.38 | 20.89 | 20.92 | 20.92 | qfq | 22,662,152 | 486,177,472 | -9.87% |
| 2024-04-15 | 24.29 | 24.96 | 22.48 | 23.21 | 23.21 | qfq | 25,618,621 | 608,985,654 | -7.05% |
| 2024-04-12 | 24.64 | 25.55 | 24.56 | 24.97 | 24.97 | qfq | 25,333,515 | 632,854,505 | 2.29% |
| 2024-04-11 | 24.51 | 25.10 | 24.34 | 24.41 | 24.41 | qfq | 14,282,178 | 352,389,216 | -0.29% |
| 2024-04-10 | 25.51 | 25.57 | 24.23 | 24.48 | 24.48 | qfq | 15,831,781 | 391,175,807 | -4.56% |
| 2024-04-09 | 26.01 | 26.29 | 25.11 | 25.65 | 25.65 | qfq | 18,946,195 | 482,882,396 | -2.17% |
| 2024-04-08 | 25.96 | 26.68 | 25.80 | 26.22 | 26.22 | qfq | 18,624,676 | 489,598,414 | 0.88% |
| 2024-04-03 | 27.41 | 27.57 | 25.91 | 25.99 | 25.99 | qfq | 22,132,575 | 581,694,815 | -5.08% |
| 2024-04-02 | 28.95 | 29.15 | 27.00 | 27.38 | 27.38 | qfq | 34,413,285 | 956,274,316 | -6.23% |
| 2024-04-01 | 28.83 | 29.67 | 28.59 | 29.20 | 29.20 | qfq | 26,557,291 | 771,382,619 | 0.14% |
| 2024-03-29 | 28.63 | 29.87 | 28.30 | 29.16 | 29.16 | qfq | 34,983,247 | 1,015,933,643 | 1.60% |
| 2024-03-28 | 28.90 | 29.95 | 28.22 | 28.70 | 28.70 | qfq | 39,634,267 | 1,154,761,925 | 0.35% |
| 2024-03-27 | 29.70 | 30.30 | 28.27 | 28.60 | 28.60 | qfq | 31,124,888 | 909,322,513 | -3.70% |
| 2024-03-26 | 31.12 | 32.66 | 28.80 | 29.70 | 29.70 | qfq | 44,415,828 | 1,380,258,124 | -7.19% |
| 2024-03-25 | 31.50 | 33.13 | 31.13 | 32.00 | 32.00 | qfq | 33,459,003 | 1,085,619,179 | -0.25% |
| 2024-03-22 | 33.43 | 34.45 | 31.94 | 32.08 | 32.08 | qfq | 48,860,416 | 1,609,251,729 | -6.12% |
| 2024-03-21 | 33.04 | 36.88 | 33.01 | 34.17 | 34.17 | qfq | 69,231,893 | 2,420,346,271 | 1.39% |
| 2024-03-20 | 33.36 | 35.18 | 33.12 | 33.70 | 33.70 | qfq | 51,475,291 | 1,752,738,509 | -1.32% |
| 2024-03-19 | 34.49 | 34.86 | 33.20 | 34.15 | 34.15 | qfq | 52,906,519 | 1,800,144,198 | -2.98% |
| 2024-03-18 | 33.30 | 35.30 | 33.30 | 35.20 | 35.20 | qfq | 69,118,548 | 2,374,791,397 | 0.51% |
| 2024-03-15 | 33.06 | 36.14 | 32.50 | 35.02 | 35.02 | qfq | 94,439,368 | 3,301,825,906 | 6.61% |
| 2024-03-14 | 33.78 | 35.78 | 31.51 | 32.85 | 32.85 | qfq | 71,724,890 | 2,416,113,296 | -4.59% |
| 2024-03-13 | 34.43 | 34.43 | 33.71 | 34.43 | 34.43 | qfq | 63,380,461 | 2,176,757,610 | 10.00% |
| 2024-03-12 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | qfq | 2,414,960 | 75,588,248 | 10.02% |
| 2024-03-11 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | qfq | 2,846,763 | 80,990,407 | 10.02% |
| 2024-03-08 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | qfq | 12,431,842 | 321,487,434 | 10.00% |
| 2024-03-07 | 25.50 | 25.50 | 23.50 | 23.51 | 23.51 | qfq | 35,673,620 | 866,100,567 | -6.52% |
| 2024-03-06 | 23.14 | 25.85 | 23.12 | 25.15 | 25.15 | qfq | 48,493,866 | 1,210,943,421 | 7.02% |
| 2024-03-05 | 23.89 | 24.68 | 23.32 | 23.50 | 23.50 | qfq | 23,976,755 | 573,896,906 | -4.16% |
| 2024-03-04 | 24.40 | 25.55 | 23.45 | 24.52 | 24.52 | qfq | 31,208,784 | 761,975,031 | -1.13% |
| 2024-03-01 | 24.15 | 25.25 | 23.80 | 24.80 | 24.80 | qfq | 33,723,800 | 831,527,518 | 1.64% |
| 2024-02-29 | 22.34 | 24.66 | 22.33 | 24.40 | 24.40 | qfq | 33,805,272 | 807,921,042 | 3.83% |
| 2024-02-28 | 24.64 | 25.81 | 23.00 | 23.50 | 23.50 | qfq | 49,683,325 | 1,224,959,769 | -2.85% |
| 2024-02-27 | 21.30 | 24.19 | 21.30 | 24.19 | 24.19 | qfq | 25,903,344 | 590,767,750 | 10.00% |
| 2024-02-26 | 21.70 | 23.48 | 21.16 | 21.99 | 21.99 | qfq | 38,771,244 | 869,624,689 | 0.96% |
| 2024-02-23 | 20.10 | 21.78 | 19.72 | 21.78 | 21.78 | qfq | 18,660,168 | 392,037,665 | 10.00% |
| 2024-02-22 | 19.60 | 20.18 | 19.18 | 19.80 | 19.80 | qfq | 22,455,994 | 441,303,459 | 2.59% |
| 2024-02-21 | 18.32 | 20.68 | 18.17 | 19.30 | 19.30 | qfq | 27,346,066 | 527,118,184 | 2.22% |
| 2024-02-20 | 18.19 | 19.63 | 17.56 | 18.88 | 18.88 | qfq | 24,902,597 | 468,010,500 | 3.23% |
| 2024-02-19 | 17.35 | 18.29 | 16.93 | 18.29 | 18.29 | qfq | 17,190,479 | 304,480,917 | 9.98% |
| 2024-02-08 | 15.44 | 16.65 | 15.44 | 16.63 | 16.63 | qfq | 14,860,764 | 240,709,410 | 6.53% |
| 2024-02-07 | 16.44 | 16.96 | 15.35 | 15.61 | 15.61 | qfq | 18,153,235 | 295,099,681 | -5.45% |
| 2024-02-06 | 16.14 | 17.31 | 14.96 | 16.51 | 16.51 | qfq | 19,690,932 | 314,933,402 | -0.66% |
| 2024-02-05 | 17.94 | 18.30 | 16.60 | 16.62 | 16.62 | qfq | 15,494,283 | 269,004,896 | -7.41% |
| 2024-02-02 | 18.19 | 18.83 | 16.86 | 17.95 | 17.95 | qfq | 19,480,385 | 351,738,827 | -2.92% |
| 2024-02-01 | 16.65 | 18.49 | 16.18 | 18.49 | 18.49 | qfq | 12,047,226 | 211,073,154 | 9.99% |
| 2024-01-31 | 17.78 | 17.96 | 16.68 | 16.81 | 16.81 | qfq | 11,863,611 | 204,787,821 | -6.92% |
| 2024-01-30 | 19.02 | 19.35 | 18.02 | 18.06 | 18.06 | qfq | 9,969,383 | 185,506,506 | -5.74% |
| 2024-01-29 | 20.50 | 20.67 | 19.06 | 19.16 | 19.16 | qfq | 16,755,875 | 330,879,708 | -7.35% |
| 2024-01-26 | 20.98 | 21.82 | 20.66 | 20.68 | 20.68 | qfq | 29,362,625 | 624,030,703 | -0.67% |
| 2024-01-25 | 18.90 | 20.82 | 18.85 | 20.82 | 20.82 | qfq | 10,614,185 | 217,676,205 | 9.98% |
| 2024-01-24 | 19.12 | 19.30 | 18.13 | 18.93 | 18.93 | qfq | 10,477,396 | 195,658,499 | -0.99% |
| 2024-01-23 | 18.60 | 19.68 | 18.33 | 19.12 | 19.12 | qfq | 12,308,656 | 234,833,177 | 3.46% |
| 2024-01-22 | 18.88 | 19.67 | 18.22 | 18.48 | 18.48 | qfq | 14,002,687 | 267,301,746 | -8.11% |
| 2024-01-19 | 20.03 | 21.45 | 19.96 | 20.11 | 20.11 | qfq | 13,769,728 | 281,325,714 | 1.11% |
| 2024-01-18 | 19.50 | 19.95 | 19.16 | 19.89 | 19.89 | qfq | 7,178,334 | 140,465,346 | 2.00% |
| 2024-01-17 | 20.04 | 20.19 | 19.50 | 19.50 | 19.50 | qfq | 3,368,685 | 66,806,731 | -2.99% |
| 2024-01-16 | 20.42 | 20.44 | 19.80 | 20.10 | 20.10 | qfq | 4,631,825 | 92,596,405 | -0.84% |
| 2024-01-15 | 20.40 | 20.61 | 20.13 | 20.27 | 20.27 | qfq | 3,556,100 | 72,226,057 | -1.17% |
| 2024-01-12 | 20.62 | 20.80 | 20.44 | 20.51 | 20.51 | qfq | 3,194,690 | 65,654,339 | -0.97% |
| 2024-01-11 | 20.10 | 20.79 | 20.08 | 20.71 | 20.71 | qfq | 5,086,443 | 104,651,519 | 2.88% |
| 2024-01-10 | 20.47 | 20.50 | 20.03 | 20.13 | 20.13 | qfq | 3,846,873 | 77,817,156 | -2.23% |
| 2024-01-09 | 20.48 | 21.00 | 20.35 | 20.59 | 20.59 | qfq | 4,269,615 | 88,336,039 | 0.59% |
| 2024-01-08 | 21.27 | 21.27 | 20.47 | 20.47 | 20.47 | qfq | 4,214,926 | 87,255,788 | -2.62% |
| 2024-01-05 | 21.88 | 21.90 | 20.88 | 21.02 | 21.02 | qfq | 6,616,148 | 141,074,024 | -4.28% |
| 2024-01-04 | 22.24 | 22.24 | 21.77 | 21.96 | 21.96 | qfq | 3,992,342 | 87,623,780 | -1.26% |
| 2024-01-03 | 22.40 | 22.50 | 21.85 | 22.24 | 22.24 | qfq | 4,848,613 | 107,375,960 | -1.29% |
| 2024-01-02 | 22.88 | 23.00 | 22.53 | 22.53 | 22.53 | qfq | 4,614,204 | 104,832,900 | -1.70% |
| 2023-12-29 | 22.80 | 23.18 | 22.50 | 22.92 | 22.92 | qfq | 7,161,839 | 164,420,353 | 1.42% |
| 2023-12-28 | 21.94 | 22.87 | 21.75 | 22.60 | 22.60 | qfq | 7,872,966 | 176,415,418 | 2.45% |
| 2023-12-27 | 21.72 | 22.21 | 21.72 | 22.06 | 22.06 | qfq | 5,579,973 | 122,850,313 | 1.52% |
| 2023-12-26 | 22.54 | 22.54 | 21.54 | 21.73 | 21.73 | qfq | 6,364,245 | 139,074,509 | -3.12% |
| 2023-12-25 | 22.36 | 22.68 | 22.08 | 22.43 | 22.43 | qfq | 4,128,268 | 92,443,843 | 0.76% |
| 2023-12-22 | 23.00 | 23.19 | 22.19 | 22.26 | 22.26 | qfq | 6,460,600 | 146,054,392 | -3.68% |
| 2023-12-21 | 22.80 | 23.48 | 22.36 | 23.11 | 23.11 | qfq | 6,996,425 | 159,743,315 | 0.70% |
| 2023-12-20 | 23.65 | 23.66 | 22.90 | 22.95 | 22.95 | qfq | 4,874,640 | 113,158,819 | -2.01% |
| 2023-12-19 | 23.50 | 23.65 | 23.05 | 23.42 | 23.42 | qfq | 5,571,133 | 129,902,664 | -0.34% |
| 2023-12-18 | 23.70 | 23.96 | 23.42 | 23.50 | 23.50 | qfq | 5,841,630 | 138,237,350 | -1.59% |
| 2023-12-15 | 24.35 | 24.60 | 23.71 | 23.88 | 23.88 | qfq | 7,142,711 | 170,868,397 | -1.85% |
| 2023-12-14 | 24.73 | 25.10 | 24.25 | 24.33 | 24.33 | qfq | 7,532,897 | 185,669,498 | -1.54% |
| 2023-12-13 | 24.97 | 25.10 | 24.70 | 24.71 | 24.71 | qfq | 7,159,814 | 178,091,456 | -0.96% |
| 2023-12-12 | 25.25 | 25.25 | 24.62 | 24.95 | 24.95 | qfq | 10,470,960 | 261,185,806 | -1.34% |
| 2023-12-11 | 25.15 | 25.31 | 24.60 | 25.29 | 25.29 | qfq | 14,767,712 | 368,635,124 | -1.33% |
| 2023-12-08 | 24.10 | 26.20 | 24.10 | 25.63 | 25.63 | qfq | 24,747,856 | 627,184,326 | 5.73% |
| 2023-12-07 | 23.65 | 24.50 | 23.60 | 24.24 | 24.24 | qfq | 9,566,435 | 231,397,933 | 2.32% |
| 2023-12-06 | 23.99 | 24.24 | 23.62 | 23.69 | 23.69 | qfq | 7,208,741 | 171,881,904 | -1.58% |
| 2023-12-05 | 25.40 | 25.40 | 24.07 | 24.07 | 24.07 | qfq | 10,163,403 | 248,767,774 | -4.67% |
| 2023-12-04 | 25.42 | 25.76 | 25.19 | 25.25 | 25.25 | qfq | 11,160,857 | 284,092,414 | -0.55% |
| 2023-12-01 | 24.63 | 25.60 | 24.28 | 25.39 | 25.39 | qfq | 16,519,014 | 415,207,327 | 3.89% |
| 2023-11-30 | 24.51 | 24.67 | 24.01 | 24.44 | 24.44 | qfq | 7,131,006 | 173,291,352 | -0.29% |
| 2023-11-29 | 24.70 | 24.92 | 24.45 | 24.51 | 24.51 | qfq | 6,291,128 | 155,284,131 | -0.77% |
| 2023-11-28 | 24.90 | 24.99 | 24.41 | 24.70 | 24.70 | qfq | 7,883,628 | 194,328,305 | -1.32% |
| 2023-11-27 | 24.22 | 25.30 | 24.22 | 25.03 | 25.03 | qfq | 11,081,402 | 274,766,637 | 2.29% |
| 2023-11-24 | 25.30 | 25.34 | 24.39 | 24.47 | 24.47 | qfq | 8,326,412 | 205,272,955 | -3.01% |
| 2023-11-23 | 25.10 | 25.38 | 24.61 | 25.23 | 25.23 | qfq | 10,207,043 | 256,402,748 | 0.88% |
| 2023-11-22 | 26.26 | 26.35 | 25.00 | 25.01 | 25.01 | qfq | 20,260,904 | 519,345,416 | -5.66% |
| 2023-11-21 | 27.28 | 27.48 | 26.48 | 26.51 | 26.51 | qfq | 13,385,979 | 361,725,679 | -2.82% |
| 2023-11-20 | 27.60 | 27.64 | 27.02 | 27.28 | 27.28 | qfq | 11,124,493 | 304,014,723 | -1.20% |
| 2023-11-17 | 27.21 | 27.78 | 26.83 | 27.61 | 27.61 | qfq | 14,093,888 | 384,834,589 | 1.25% |
| 2023-11-16 | 27.70 | 27.77 | 27.20 | 27.27 | 27.27 | qfq | 12,998,572 | 356,206,950 | -2.47% |
| 2023-11-15 | 27.66 | 28.28 | 27.27 | 27.96 | 27.96 | qfq | 22,138,239 | 615,711,061 | 1.56% |
| 2023-11-14 | 27.09 | 27.80 | 26.92 | 27.53 | 27.53 | qfq | 16,700,114 | 455,391,935 | 2.30% |
| 2023-11-13 | 27.74 | 28.15 | 26.55 | 26.91 | 26.91 | qfq | 24,380,969 | 668,032,862 | -3.69% |
| 2023-11-10 | 27.80 | 28.03 | 27.43 | 27.94 | 27.94 | qfq | 14,203,085 | 394,703,820 | -0.46% |
| 2023-11-09 | 28.04 | 28.45 | 27.51 | 28.07 | 28.07 | qfq | 30,882,420 | 864,270,615 | -0.81% |
| 2023-11-08 | 26.74 | 28.60 | 26.36 | 28.30 | 28.30 | qfq | 43,471,541 | 1,197,266,392 | 2.76% |
| 2023-11-07 | 26.06 | 28.38 | 25.74 | 27.54 | 27.54 | qfq | 39,356,860 | 1,055,222,968 | 6.09% |
| 2023-11-06 | 24.52 | 26.31 | 24.49 | 25.96 | 25.96 | qfq | 27,417,382 | 697,784,683 | 5.87% |
| 2023-11-03 | 24.01 | 24.79 | 23.79 | 24.52 | 24.52 | qfq | 15,943,162 | 390,328,043 | 0.00% |
| 2023-11-02 | 23.96 | 25.45 | 23.96 | 24.52 | 24.52 | qfq | 17,879,476 | 441,528,480 | 2.47% |
| 2023-11-01 | 24.20 | 24.67 | 23.81 | 23.93 | 23.93 | qfq | 11,327,401 | 273,342,773 | -1.12% |
| 2023-10-31 | 24.81 | 25.09 | 24.01 | 24.20 | 24.20 | qfq | 14,503,512 | 354,302,180 | -2.10% |
| 2023-10-30 | 23.91 | 24.82 | 23.68 | 24.72 | 24.72 | qfq | 16,410,564 | 400,010,052 | -0.96% |
| 2023-10-27 | 25.39 | 25.66 | 24.66 | 24.96 | 24.96 | qfq | 17,554,905 | 438,527,158 | -2.69% |
| 2023-10-26 | 25.79 | 26.20 | 25.18 | 25.65 | 25.65 | qfq | 21,993,652 | 563,932,627 | -1.65% |
| 2023-10-25 | 25.54 | 26.46 | 25.08 | 26.08 | 26.08 | qfq | 32,480,751 | 836,522,279 | 3.08% |
| 2023-10-24 | 23.30 | 25.30 | 23.16 | 25.30 | 25.30 | qfq | 13,684,910 | 334,924,765 | 10.00% |
| 2023-10-23 | 23.88 | 24.33 | 22.84 | 23.00 | 23.00 | qfq | 18,122,136 | 423,126,757 | -4.64% |
| 2023-10-20 | 25.44 | 25.70 | 24.01 | 24.12 | 24.12 | qfq | 20,334,018 | 498,676,397 | -5.26% |
| 2023-10-19 | 25.50 | 26.52 | 25.40 | 25.46 | 25.46 | qfq | 21,481,550 | 557,814,344 | -2.30% |
| 2023-10-18 | 27.40 | 27.65 | 25.78 | 26.06 | 26.06 | qfq | 25,933,667 | 680,005,773 | -5.27% |
| 2023-10-17 | 29.50 | 29.50 | 27.19 | 27.51 | 27.51 | qfq | 30,447,726 | 849,865,256 | -7.68% |
| 2023-10-16 | 31.20 | 31.50 | 29.77 | 29.80 | 29.80 | qfq | 28,340,303 | 866,348,823 | -6.82% |
| 2023-10-13 | 31.10 | 32.14 | 30.01 | 31.98 | 31.98 | qfq | 35,941,011 | 1,121,786,013 | 0.00% |
| 2023-10-12 | 30.92 | 32.64 | 30.56 | 31.98 | 31.98 | qfq | 44,956,437 | 1,425,276,508 | 3.43% |
| 2023-10-11 | 30.80 | 31.30 | 30.01 | 30.92 | 30.92 | qfq | 44,085,832 | 1,354,023,005 | -2.61% |
| 2023-10-10 | 29.30 | 32.24 | 28.60 | 31.75 | 31.75 | qfq | 58,793,813 | 1,791,436,817 | 8.32% |
| 2023-10-09 | 28.46 | 30.49 | 28.30 | 29.31 | 29.31 | qfq | 47,771,059 | 1,405,377,106 | 1.07% |
| 2023-09-28 | 27.18 | 29.00 | 26.69 | 29.00 | 29.00 | qfq | 43,986,936 | 1,235,521,054 | 7.37% |
| 2023-09-27 | 27.50 | 27.97 | 26.68 | 27.01 | 27.01 | qfq | 32,145,829 | 878,686,957 | -4.02% |
| 2023-09-26 | 27.77 | 28.97 | 26.82 | 28.14 | 28.14 | qfq | 41,822,950 | 1,164,148,827 | -1.88% |
| 2023-09-25 | 28.00 | 30.70 | 27.90 | 28.68 | 28.68 | qfq | 58,370,032 | 1,696,347,489 | 1.31% |
| 2023-09-22 | 26.55 | 29.12 | 25.90 | 28.31 | 28.31 | qfq | 54,311,953 | 1,512,914,355 | 6.63% |
| 2023-09-21 | 26.48 | 27.04 | 26.00 | 26.55 | 26.55 | qfq | 33,097,089 | 877,037,009 | -2.03% |
| 2023-09-20 | 25.26 | 27.85 | 25.01 | 27.10 | 27.10 | qfq | 46,989,448 | 1,250,843,190 | 4.88% |
| 2023-09-19 | 25.50 | 26.49 | 25.48 | 25.84 | 25.84 | qfq | 33,108,325 | 861,777,540 | -0.84% |
| 2023-09-18 | 27.33 | 27.40 | 26.06 | 26.06 | 26.06 | qfq | 51,848,356 | 1,364,646,607 | -9.98% |
| 2023-09-15 | 26.42 | 29.98 | 26.42 | 28.95 | 28.95 | qfq | 67,868,513 | 1,939,608,487 | 6.08% |
| 2023-09-14 | 27.22 | 29.34 | 27.00 | 27.29 | 27.29 | qfq | 65,103,675 | 1,825,378,899 | -3.16% |
| 2023-09-13 | 27.38 | 29.97 | 26.00 | 28.18 | 28.18 | qfq | 87,743,839 | 2,423,494,466 | 2.92% |
| 2023-09-12 | 25.61 | 27.38 | 25.61 | 27.38 | 27.38 | qfq | 30,893,387 | 821,099,725 | 10.00% |
| 2023-09-11 | 22.42 | 24.89 | 22.35 | 24.89 | 24.89 | qfq | 38,906,542 | 956,340,213 | 9.99% |
| 2023-09-08 | 22.35 | 23.21 | 22.06 | 22.63 | 22.63 | qfq | 17,932,536 | 404,828,128 | -0.96% |
| 2023-09-07 | 24.16 | 24.16 | 22.78 | 22.85 | 22.85 | qfq | 25,754,135 | 602,660,759 | -6.51% |
| 2023-09-06 | 24.30 | 24.99 | 24.16 | 24.44 | 24.44 | qfq | 33,570,380 | 824,860,269 | -2.36% |
| 2023-09-05 | 23.98 | 25.86 | 23.30 | 25.03 | 25.03 | qfq | 46,550,342 | 1,129,775,719 | 3.47% |
| 2023-09-04 | 24.49 | 24.73 | 23.88 | 24.19 | 24.19 | qfq | 37,412,793 | 902,255,534 | 1.94% |
| 2023-09-01 | 23.44 | 23.73 | 23.04 | 23.73 | 23.73 | qfq | 26,397,132 | 618,293,881 | 1.54% |
| 2023-08-31 | 23.32 | 23.65 | 22.97 | 23.37 | 23.37 | qfq | 25,163,638 | 587,001,045 | -0.97% |
| 2023-08-30 | 23.03 | 23.88 | 22.77 | 23.60 | 23.60 | qfq | 37,678,468 | 880,817,608 | 2.83% |
| 2023-08-29 | 22.00 | 23.41 | 21.35 | 22.95 | 22.95 | qfq | 35,933,750 | 812,770,176 | 3.89% |
| 2023-08-28 | 22.55 | 22.72 | 21.00 | 22.09 | 22.09 | qfq | 34,005,189 | 746,051,395 | 1.52% |
| 2023-08-25 | 22.34 | 23.36 | 21.76 | 21.76 | 21.76 | qfq | 40,247,405 | 906,998,420 | -10.01% |
| 2023-08-24 | 23.00 | 24.86 | 22.45 | 24.18 | 24.18 | qfq | 60,999,524 | 1,475,958,039 | 6.99% |
| 2023-08-23 | 23.00 | 23.12 | 22.13 | 22.60 | 22.60 | qfq | 22,227,668 | 500,448,566 | -3.42% |
| 2023-08-22 | 23.02 | 23.47 | 22.40 | 23.40 | 23.40 | qfq | 35,581,818 | 814,473,860 | 1.65% |
| 2023-08-21 | 21.80 | 23.84 | 21.78 | 23.02 | 23.02 | qfq | 43,542,224 | 1,013,476,057 | 6.23% |
| 2023-08-18 | 22.69 | 22.71 | 21.65 | 21.67 | 21.67 | qfq | 15,971,693 | 352,141,597 | -4.41% |
| 2023-08-17 | 22.03 | 22.99 | 22.02 | 22.67 | 22.67 | qfq | 17,184,700 | 386,779,856 | 2.58% |
| 2023-08-16 | 22.51 | 22.90 | 21.98 | 22.10 | 22.10 | qfq | 15,460,836 | 345,583,258 | -2.81% |
| 2023-08-15 | 24.00 | 24.03 | 22.41 | 22.74 | 22.74 | qfq | 25,024,198 | 576,030,418 | -2.78% |
| 2023-08-14 | 21.86 | 24.36 | 21.71 | 23.39 | 23.39 | qfq | 32,729,088 | 759,500,103 | 4.84% |
| 2023-08-11 | 22.31 | 23.18 | 22.07 | 22.31 | 22.31 | qfq | 28,060,071 | 632,591,322 | 0.00% |
| 2023-08-10 | 23.55 | 23.85 | 22.31 | 22.31 | 22.31 | qfq | 42,871,801 | 976,149,956 | -10.00% |
| 2023-08-09 | 26.41 | 26.60 | 24.72 | 24.79 | 24.79 | qfq | 53,223,504 | 1,354,909,725 | -9.49% |
| 2023-08-08 | 24.90 | 27.39 | 24.65 | 27.39 | 27.39 | qfq | 64,952,447 | 1,749,929,741 | 10.00% |
| 2023-08-07 | 25.29 | 25.85 | 24.64 | 24.90 | 24.90 | qfq | 34,693,787 | 876,574,859 | 0.44% |
| 2023-08-04 | 23.96 | 25.03 | 23.67 | 24.79 | 24.79 | qfq | 24,271,399 | 597,922,028 | 3.64% |
| 2023-08-03 | 23.89 | 24.49 | 23.60 | 23.92 | 23.92 | qfq | 11,485,864 | 274,898,381 | -1.32% |
| 2023-08-02 | 23.71 | 24.38 | 23.63 | 24.24 | 24.24 | qfq | 14,461,942 | 348,564,538 | 0.96% |
| 2023-08-01 | 24.20 | 24.40 | 23.37 | 24.01 | 24.01 | qfq | 19,274,174 | 462,089,308 | 0.21% |
| 2023-07-31 | 23.40 | 24.18 | 23.25 | 23.96 | 23.96 | qfq | 10,646,355 | 253,904,397 | 1.10% |
| 2023-07-28 | 24.30 | 24.68 | 23.64 | 23.70 | 23.70 | qfq | 12,126,973 | 290,872,467 | -2.15% |
| 2023-07-27 | 24.54 | 24.86 | 24.14 | 24.22 | 24.22 | qfq | 10,039,964 | 245,197,828 | -1.82% |
| 2023-07-26 | 25.41 | 25.50 | 24.53 | 24.67 | 24.67 | qfq | 12,941,143 | 321,667,139 | -2.84% |
| 2023-07-25 | 25.80 | 26.07 | 24.91 | 25.39 | 25.39 | qfq | 19,072,360 | 485,880,714 | -0.51% |
| 2023-07-24 | 24.80 | 26.12 | 24.60 | 25.52 | 25.52 | qfq | 21,284,934 | 542,213,810 | 3.19% |
| 2023-07-21 | 24.83 | 25.14 | 24.38 | 24.73 | 24.73 | qfq | 10,770,206 | 266,106,255 | -1.04% |
| 2023-07-20 | 25.37 | 25.53 | 24.70 | 24.99 | 24.99 | qfq | 12,053,620 | 302,384,810 | -1.46% |
| 2023-07-19 | 26.17 | 26.44 | 25.26 | 25.36 | 25.36 | qfq | 14,628,358 | 373,294,816 | -3.02% |
| 2023-07-18 | 26.85 | 26.93 | 25.70 | 26.15 | 26.15 | qfq | 14,241,727 | 373,087,463 | -1.77% |