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
宇环数控002903.SZ
最近收盘价24.752026-07-17
最近交易日2026-07-17
成交量（股）11,429,021
成交额（元）296,798,238
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 2025-06-09 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.80 | 27.81 | 24.75 | 24.75 | 24.75 | qfq | 11,429,021 | 296,798,238 | -10.00% |
| 2026-07-16 | 29.10 | 29.10 | 27.20 | 27.50 | 27.50 | qfq | 11,517,589 | 322,578,128 | -4.65% |
| 2026-07-15 | 30.58 | 30.98 | 28.58 | 28.84 | 28.84 | qfq | 10,748,117 | 319,211,816 | -4.47% |
| 2026-07-14 | 29.76 | 30.73 | 28.28 | 30.19 | 30.19 | qfq | 16,021,797 | 473,212,894 | 0.57% |
| 2026-07-13 | 33.58 | 33.70 | 30.02 | 30.02 | 30.02 | qfq | 12,735,500 | 399,384,861 | -10.01% |
| 2026-07-10 | 37.09 | 38.15 | 33.36 | 33.36 | 33.36 | qfq | 17,186,116 | 607,617,546 | -10.01% |
| 2026-07-09 | 38.33 | 38.85 | 36.51 | 37.07 | 37.07 | qfq | 8,516,800 | 317,879,465 | -1.91% |
| 2026-07-08 | 39.40 | 39.69 | 36.88 | 37.79 | 37.79 | qfq | 5,592,000 | 212,453,000 | -4.13% |
| 2026-07-07 | 40.68 | 41.63 | 39.36 | 39.42 | 39.42 | qfq | 5,117,984 | 205,350,826 | -3.26% |
| 2026-07-06 | 43.56 | 43.59 | 40.01 | 40.75 | 40.75 | qfq | 7,642,476 | 317,180,312 | -5.85% |
| 2026-07-03 | 44.40 | 44.67 | 42.50 | 43.28 | 43.28 | qfq | 7,039,152 | 307,167,925 | 2.08% |
| 2026-07-02 | 43.26 | 44.35 | 42.00 | 42.40 | 42.40 | qfq | 6,846,250 | 294,747,824 | -2.97% |
| 2026-07-01 | 46.33 | 47.50 | 43.30 | 43.70 | 43.70 | qfq | 10,386,263 | 468,951,264 | -3.79% |
| 2026-06-30 | 41.29 | 45.42 | 41.29 | 45.42 | 45.42 | qfq | 7,574,119 | 332,838,485 | 10.00% |
| 2026-06-29 | 43.53 | 45.30 | 40.90 | 41.29 | 41.29 | qfq | 15,605,480 | 662,709,555 | -8.71% |
| 2026-06-26 | 50.11 | 50.11 | 45.23 | 45.23 | 45.23 | qfq | 7,346,928 | 348,417,780 | -9.99% |
| 2026-06-25 | 51.01 | 51.60 | 48.55 | 50.25 | 50.25 | qfq | 9,225,348 | 459,099,253 | -1.47% |
| 2026-06-24 | 50.50 | 51.30 | 48.83 | 51.00 | 51.00 | qfq | 6,562,344 | 328,875,559 | 0.02% |
| 2026-06-23 | 51.36 | 52.99 | 50.51 | 50.99 | 50.99 | qfq | 6,682,048 | 344,983,894 | -0.95% |
| 2026-06-22 | 54.28 | 54.63 | 50.50 | 51.48 | 51.48 | qfq | 10,980,523 | 570,163,642 | -5.11% |
| 2026-06-18 | 53.00 | 54.90 | 52.50 | 54.25 | 54.25 | qfq | 10,430,456 | 565,519,245 | 1.74% |
| 2026-06-17 | 52.52 | 54.65 | 52.05 | 53.32 | 53.32 | qfq | 10,193,596 | 543,670,288 | 0.21% |
| 2026-06-16 | 51.58 | 53.99 | 50.59 | 53.21 | 53.21 | qfq | 15,583,228 | 825,373,587 | 6.63% |
| 2026-06-15 | 47.25 | 49.90 | 45.36 | 49.90 | 49.90 | qfq | 13,039,418 | 632,202,319 | 10.01% |
| 2026-06-12 | 45.60 | 47.38 | 44.77 | 45.36 | 45.36 | qfq | 8,513,737 | 390,117,570 | 2.02% |
| 2026-06-11 | 44.15 | 45.80 | 43.01 | 44.46 | 44.46 | qfq | 9,731,379 | 430,801,786 | -2.14% |
| 2026-06-10 | 46.87 | 46.87 | 44.50 | 45.43 | 45.43 | qfq | 10,364,346 | 469,866,478 | -3.34% |
| 2026-06-09 | 47.68 | 48.48 | 45.95 | 47.00 | 47.00 | qfq | 16,477,290 | 772,064,874 | -2.41% |
| 2026-06-08 | 47.44 | 49.78 | 45.60 | 48.16 | 48.16 | qfq | 21,559,143 | 1,035,853,073 | 0.52% |
| 2026-06-05 | 45.02 | 47.91 | 45.02 | 47.91 | 47.91 | qfq | 5,071,846 | 239,599,323 | 10.01% |
| 2026-06-04 | 44.55 | 45.49 | 42.80 | 43.55 | 43.55 | qfq | 9,498,529 | 416,732,566 | -1.25% |
| 2026-06-03 | 44.51 | 44.90 | 43.18 | 44.10 | 44.10 | qfq | 14,039,330 | 616,761,400 | 1.87% |
| 2026-06-02 | 39.20 | 43.29 | 37.44 | 43.29 | 43.29 | qfq | 9,293,833 | 375,002,720 | 10.01% |
| 2026-06-01 | 40.02 | 41.37 | 39.10 | 39.35 | 39.35 | qfq | 6,088,109 | 245,378,228 | -2.48% |
| 2026-05-29 | 43.21 | 43.33 | 39.99 | 40.35 | 40.35 | qfq | 6,780,397 | 279,996,570 | -6.64% |
| 2026-05-28 | 42.05 | 44.30 | 42.05 | 43.22 | 43.22 | qfq | 6,916,191 | 299,331,890 | 2.78% |
| 2026-05-27 | 43.16 | 43.59 | 41.28 | 42.05 | 42.05 | qfq | 7,145,991 | 301,168,217 | -2.41% |
| 2026-05-26 | 44.32 | 44.44 | 42.40 | 43.09 | 43.09 | qfq | 7,433,672 | 321,096,961 | -3.30% |
| 2026-05-25 | 45.38 | 45.60 | 43.56 | 44.56 | 44.56 | qfq | 7,650,850 | 339,111,446 | -0.18% |
| 2026-05-22 | 44.56 | 45.42 | 43.66 | 44.64 | 44.64 | qfq | 6,944,409 | 309,890,896 | 0.20% |
| 2026-05-21 | 47.19 | 47.70 | 44.00 | 44.55 | 44.55 | qfq | 8,680,705 | 400,498,308 | -5.57% |
| 2026-05-20 | 47.55 | 49.74 | 46.86 | 47.18 | 47.18 | qfq | 11,993,000 | 575,578,475 | -1.89% |
| 2026-05-19 | 44.93 | 48.70 | 43.00 | 48.09 | 48.09 | qfq | 15,697,315 | 718,697,377 | 6.96% |
| 2026-05-18 | 47.11 | 47.78 | 44.63 | 44.96 | 44.96 | qfq | 14,920,392 | 683,817,170 | -5.94% |
| 2026-05-15 | 47.53 | 49.90 | 47.50 | 47.80 | 47.80 | qfq | 11,437,857 | 556,574,388 | -0.44% |
| 2026-05-14 | 48.37 | 49.80 | 47.97 | 48.01 | 48.01 | qfq | 12,277,583 | 598,256,072 | -1.13% |
| 2026-05-13 | 48.66 | 49.99 | 47.96 | 48.56 | 48.56 | qfq | 16,999,129 | 830,048,837 | -0.08% |
| 2026-05-12 | 45.92 | 50.11 | 45.92 | 48.60 | 48.60 | qfq | 21,735,087 | 1,048,421,918 | 6.70% |
| 2026-05-11 | 45.65 | 45.83 | 43.66 | 45.55 | 45.55 | qfq | 20,859,388 | 930,765,588 | -1.70% |
| 2026-05-08 | 45.93 | 48.22 | 43.89 | 46.34 | 46.34 | qfq | 26,418,253 | 1,236,328,396 | 2.48% |
| 2026-05-07 | 43.72 | 45.22 | 42.81 | 45.22 | 45.22 | qfq | 12,439,816 | 554,477,239 | 10.00% |
| 2026-05-06 | 38.69 | 41.11 | 38.30 | 41.11 | 41.11 | qfq | 5,060,887 | 204,370,139 | 10.01% |
| 2026-04-30 | 38.60 | 39.50 | 36.90 | 37.37 | 37.37 | qfq | 18,747,742 | 706,101,773 | 1.99% |
| 2026-04-29 | 32.67 | 36.64 | 32.67 | 36.64 | 36.64 | qfq | 14,631,678 | 515,567,863 | 10.00% |
| 2026-04-28 | 32.92 | 34.25 | 32.73 | 33.31 | 33.31 | qfq | 9,402,273 | 314,722,285 | 1.18% |
| 2026-04-27 | 31.19 | 33.25 | 30.68 | 32.92 | 32.92 | qfq | 9,384,458 | 303,130,724 | 5.34% |
| 2026-04-24 | 32.02 | 32.20 | 31.20 | 31.25 | 31.25 | qfq | 5,914,763 | 186,960,553 | -1.51% |
| 2026-04-23 | 32.20 | 32.78 | 31.30 | 31.73 | 31.73 | qfq | 9,027,406 | 287,735,592 | -2.52% |
| 2026-04-22 | 33.65 | 35.50 | 32.00 | 32.55 | 32.55 | qfq | 12,880,641 | 422,974,752 | -3.10% |
| 2026-04-21 | 31.81 | 33.77 | 31.36 | 33.59 | 33.59 | qfq | 14,003,738 | 460,912,102 | 5.46% |
| 2026-04-20 | 31.96 | 32.50 | 31.32 | 31.85 | 31.85 | qfq | 8,455,544 | 269,805,730 | -0.47% |
| 2026-04-17 | 31.10 | 32.55 | 30.78 | 32.00 | 32.00 | qfq | 8,739,612 | 278,442,572 | 1.81% |
| 2026-04-16 | 31.06 | 31.50 | 30.61 | 31.43 | 31.43 | qfq | 8,825,760 | 274,601,789 | 1.22% |
| 2026-04-15 | 32.59 | 32.77 | 30.92 | 31.05 | 31.05 | qfq | 12,645,789 | 400,357,020 | -4.73% |
| 2026-04-14 | 31.90 | 33.10 | 31.80 | 32.59 | 32.59 | qfq | 10,374,917 | 337,574,812 | 2.20% |
| 2026-04-13 | 29.52 | 32.80 | 29.52 | 31.89 | 31.89 | qfq | 13,648,069 | 427,644,619 | 5.98% |
| 2026-04-10 | 29.96 | 30.48 | 29.56 | 30.09 | 30.09 | qfq | 9,922,638 | 298,843,908 | 0.53% |
| 2026-04-09 | 29.55 | 30.04 | 29.05 | 29.93 | 29.93 | qfq | 11,463,400 | 339,830,492 | 0.27% |
| 2026-04-08 | 27.88 | 30.13 | 27.62 | 29.85 | 29.85 | qfq | 16,961,195 | 490,271,132 | 8.55% |
| 2026-04-07 | 28.15 | 28.86 | 27.12 | 27.50 | 27.50 | qfq | 11,791,513 | 328,467,720 | -0.76% |
| 2026-04-03 | 27.47 | 28.80 | 27.45 | 27.71 | 27.71 | qfq | 11,715,701 | 327,646,898 | 0.87% |
| 2026-04-02 | 27.80 | 29.36 | 27.28 | 27.47 | 27.47 | qfq | 13,573,562 | 383,862,309 | -1.19% |
| 2026-04-01 | 27.92 | 29.09 | 27.62 | 27.80 | 27.80 | qfq | 9,257,768 | 260,706,917 | 1.83% |
| 2026-03-31 | 28.07 | 28.21 | 27.30 | 27.30 | 27.30 | qfq | 6,395,510 | 177,097,693 | -2.78% |
| 2026-03-30 | 27.63 | 28.66 | 27.21 | 28.08 | 28.08 | qfq | 10,943,403 | 307,928,863 | 1.23% |
| 2026-03-27 | 26.29 | 28.49 | 25.96 | 27.74 | 27.74 | qfq | 14,468,643 | 398,300,169 | 5.08% |
| 2026-03-26 | 27.27 | 27.27 | 26.08 | 26.40 | 26.40 | qfq | 7,253,900 | 192,101,232 | -3.19% |
| 2026-03-25 | 27.18 | 27.86 | 26.85 | 27.27 | 27.27 | qfq | 9,761,800 | 265,953,005 | 2.33% |
| 2026-03-24 | 25.90 | 26.70 | 25.03 | 26.65 | 26.65 | qfq | 10,680,518 | 277,356,520 | 5.38% |
| 2026-03-23 | 26.04 | 27.01 | 24.96 | 25.29 | 25.29 | qfq | 12,149,371 | 316,176,384 | -6.78% |
| 2026-03-20 | 28.53 | 28.90 | 27.00 | 27.13 | 27.13 | qfq | 9,895,168 | 274,670,201 | -3.66% |
| 2026-03-19 | 29.41 | 29.60 | 27.96 | 28.16 | 28.16 | qfq | 16,119,906 | 460,753,105 | -6.26% |
| 2026-03-18 | 29.78 | 30.75 | 29.64 | 30.04 | 30.04 | qfq | 16,947,415 | 509,832,240 | 0.91% |
| 2026-03-17 | 30.18 | 31.31 | 29.72 | 29.77 | 29.77 | qfq | 17,571,944 | 530,934,778 | -1.88% |
| 2026-03-16 | 30.72 | 31.06 | 30.00 | 30.34 | 30.34 | qfq | 28,149,275 | 858,714,643 | -2.22% |
| 2026-03-13 | 27.40 | 31.03 | 27.19 | 31.03 | 31.03 | qfq | 43,177,943 | 1,286,130,419 | 10.00% |
| 2026-03-12 | 29.14 | 29.37 | 27.56 | 28.21 | 28.21 | qfq | 31,490,137 | 889,408,966 | -3.22% |
| 2026-03-11 | 32.05 | 33.41 | 28.75 | 29.15 | 29.15 | qfq | 48,916,378 | 1,496,243,497 | -4.02% |
| 2026-03-10 | 29.44 | 30.37 | 28.16 | 30.37 | 30.37 | qfq | 18,410,961 | 540,701,962 | 10.00% |
| 2026-03-09 | 26.15 | 27.61 | 25.65 | 27.61 | 27.61 | qfq | 12,281,207 | 334,485,601 | 10.00% |
| 2026-03-06 | 25.23 | 25.68 | 25.00 | 25.10 | 25.10 | qfq | 7,644,192 | 193,327,613 | -0.48% |
| 2026-03-05 | 25.37 | 26.07 | 25.06 | 25.22 | 25.22 | qfq | 11,592,233 | 295,525,672 | 0.64% |
| 2026-03-04 | 24.00 | 25.50 | 23.77 | 25.06 | 25.06 | qfq | 15,819,174 | 395,878,171 | 2.83% |
| 2026-03-03 | 27.11 | 27.49 | 24.37 | 24.37 | 24.37 | qfq | 19,769,010 | 500,785,618 | -10.01% |
| 2026-03-02 | 25.01 | 27.84 | 24.76 | 27.08 | 27.08 | qfq | 30,176,400 | 812,099,630 | 6.99% |
| 2026-02-27 | 24.44 | 25.50 | 24.33 | 25.31 | 25.31 | qfq | 17,415,907 | 436,090,544 | 3.39% |
| 2026-02-26 | 23.67 | 25.25 | 23.60 | 24.48 | 24.48 | qfq | 17,985,024 | 441,489,354 | 2.64% |
| 2026-02-25 | 23.62 | 24.30 | 23.42 | 23.85 | 23.85 | qfq | 17,723,777 | 423,004,499 | 0.21% |
| 2026-02-24 | 22.81 | 24.74 | 22.40 | 23.80 | 23.80 | qfq | 21,936,331 | 525,743,842 | 5.82% |
| 2026-02-13 | 22.53 | 22.99 | 22.48 | 22.49 | 22.49 | qfq | 4,287,007 | 97,239,874 | -0.75% |
| 2026-02-12 | 21.95 | 23.19 | 21.94 | 22.66 | 22.66 | qfq | 8,480,817 | 191,921,964 | 3.23% |
| 2026-02-11 | 22.14 | 22.20 | 21.93 | 21.95 | 21.95 | qfq | 2,687,000 | 59,218,443 | -0.95% |
| 2026-02-10 | 22.30 | 22.35 | 22.08 | 22.16 | 22.16 | qfq | 3,586,893 | 79,629,310 | -0.85% |
| 2026-02-09 | 22.50 | 22.58 | 22.16 | 22.35 | 22.35 | qfq | 4,949,000 | 110,410,905 | 0.09% |
| 2026-02-06 | 22.13 | 22.57 | 22.00 | 22.33 | 22.33 | qfq | 5,662,986 | 126,425,245 | 1.00% |
| 2026-02-05 | 21.97 | 22.35 | 21.78 | 22.11 | 22.11 | qfq | 5,252,893 | 116,073,460 | 0.27% |
| 2026-02-04 | 21.62 | 22.48 | 21.47 | 22.05 | 22.05 | qfq | 7,353,219 | 161,799,056 | 1.29% |
| 2026-02-03 | 21.49 | 21.82 | 21.22 | 21.77 | 21.77 | qfq | 4,500,674 | 97,295,143 | 2.50% |
| 2026-02-02 | 21.29 | 21.70 | 21.08 | 21.24 | 21.24 | qfq | 4,639,356 | 99,511,590 | -0.79% |
| 2026-01-30 | 21.24 | 21.55 | 20.91 | 21.41 | 21.41 | qfq | 6,030,056 | 128,346,018 | -0.70% |
| 2026-01-29 | 21.80 | 22.37 | 21.33 | 21.56 | 21.56 | qfq | 6,550,700 | 142,974,937 | -1.51% |
| 2026-01-28 | 22.50 | 22.50 | 21.70 | 21.89 | 21.89 | qfq | 6,516,500 | 142,927,723 | -3.01% |
| 2026-01-27 | 22.80 | 23.00 | 21.80 | 22.57 | 22.57 | qfq | 6,570,150 | 146,653,275 | -0.88% |
| 2026-01-26 | 24.29 | 24.38 | 22.60 | 22.77 | 22.77 | qfq | 8,485,961 | 197,353,350 | -6.14% |
| 2026-01-23 | 23.70 | 24.26 | 23.61 | 24.26 | 24.26 | qfq | 5,278,309 | 126,565,146 | 2.80% |
| 2026-01-22 | 23.69 | 24.19 | 23.47 | 23.60 | 23.60 | qfq | 4,295,600 | 101,788,073 | -0.46% |
| 2026-01-21 | 23.41 | 23.79 | 23.03 | 23.71 | 23.71 | qfq | 5,030,900 | 118,530,989 | 0.89% |
| 2026-01-20 | 24.41 | 24.43 | 23.29 | 23.50 | 23.50 | qfq | 6,652,783 | 157,723,874 | -3.45% |
| 2026-01-19 | 24.30 | 24.72 | 23.98 | 24.34 | 24.34 | qfq | 5,937,600 | 144,444,378 | -0.16% |
| 2026-01-16 | 24.20 | 24.59 | 23.80 | 24.38 | 24.38 | qfq | 7,259,000 | 175,997,335 | 1.16% |
| 2026-01-15 | 24.46 | 25.36 | 23.87 | 24.10 | 24.10 | qfq | 9,537,400 | 232,625,047 | -2.35% |
| 2026-01-14 | 25.25 | 25.60 | 24.25 | 24.68 | 24.68 | qfq | 11,970,761 | 297,155,617 | -2.87% |
| 2026-01-13 | 24.73 | 26.66 | 24.71 | 25.41 | 25.41 | qfq | 15,025,965 | 387,509,021 | 2.25% |
| 2026-01-12 | 24.25 | 24.96 | 24.10 | 24.85 | 24.85 | qfq | 9,676,689 | 237,434,851 | 3.07% |
| 2026-01-09 | 24.24 | 24.29 | 23.65 | 24.11 | 24.11 | qfq | 8,869,955 | 212,938,982 | 0.88% |
| 2026-01-08 | 23.19 | 24.27 | 23.18 | 23.90 | 23.90 | qfq | 10,407,600 | 248,891,835 | 3.11% |
| 2026-01-07 | 23.27 | 23.42 | 23.01 | 23.18 | 23.18 | qfq | 5,128,407 | 118,852,853 | -0.56% |
| 2026-01-06 | 23.18 | 23.75 | 23.14 | 23.31 | 23.31 | qfq | 8,183,150 | 191,288,095 | 0.78% |
| 2026-01-05 | 23.00 | 23.45 | 22.66 | 23.13 | 23.13 | qfq | 7,918,250 | 182,669,971 | 0.57% |
| 2025-12-31 | 23.46 | 23.62 | 22.95 | 23.00 | 23.00 | qfq | 6,023,199 | 139,272,955 | -1.03% |
| 2025-12-30 | 23.01 | 23.69 | 22.81 | 23.24 | 23.24 | qfq | 12,379,199 | 288,939,435 | -0.51% |
| 2025-12-29 | 24.12 | 24.50 | 23.14 | 23.36 | 23.36 | qfq | 21,754,726 | 513,185,465 | -5.08% |
| 2025-12-26 | 23.99 | 24.61 | 23.19 | 24.61 | 24.61 | qfq | 7,910,800 | 192,144,024 | 10.01% |
| 2025-12-25 | 21.90 | 22.40 | 21.68 | 22.37 | 22.37 | qfq | 4,397,023 | 97,080,978 | 2.15% |
| 2025-12-24 | 21.35 | 22.16 | 21.15 | 21.90 | 21.90 | qfq | 5,856,600 | 127,247,906 | 3.16% |
| 2025-12-23 | 21.09 | 21.35 | 20.90 | 21.23 | 21.23 | qfq | 4,192,599 | 88,531,648 | 0.57% |
| 2025-12-22 | 21.11 | 21.41 | 20.96 | 21.11 | 21.11 | qfq | 3,948,753 | 83,516,741 | -0.05% |
| 2025-12-19 | 21.05 | 21.59 | 20.94 | 21.12 | 21.12 | qfq | 3,841,591 | 81,238,865 | 0.52% |
| 2025-12-18 | 20.75 | 21.48 | 20.70 | 21.01 | 21.01 | qfq | 5,099,266 | 107,659,999 | 0.19% |
| 2025-12-17 | 21.09 | 21.19 | 20.37 | 20.97 | 20.97 | qfq | 4,782,050 | 99,245,844 | -0.76% |
| 2025-12-16 | 22.03 | 22.03 | 20.45 | 21.13 | 21.13 | qfq | 7,769,300 | 163,544,075 | -4.26% |
| 2025-12-15 | 22.60 | 22.64 | 21.96 | 22.07 | 22.07 | qfq | 4,339,028 | 96,445,587 | -2.69% |
| 2025-12-12 | 23.30 | 23.39 | 22.53 | 22.68 | 22.68 | qfq | 6,013,984 | 137,921,766 | -2.62% |
| 2025-12-11 | 23.88 | 23.94 | 22.88 | 23.29 | 23.29 | qfq | 6,654,800 | 155,011,744 | -2.72% |
| 2025-12-10 | 24.13 | 24.15 | 23.62 | 23.94 | 23.94 | qfq | 4,376,550 | 104,338,758 | -0.83% |
| 2025-12-09 | 24.50 | 24.69 | 24.10 | 24.14 | 24.14 | qfq | 6,843,848 | 166,741,795 | -2.19% |
| 2025-12-08 | 24.50 | 24.88 | 24.10 | 24.68 | 24.68 | qfq | 13,533,570 | 331,998,412 | 0.57% |
| 2025-12-05 | 23.01 | 25.30 | 22.80 | 24.54 | 24.54 | qfq | 20,449,470 | 499,770,814 | 6.70% |
| 2025-12-04 | 23.72 | 24.05 | 22.99 | 23.00 | 23.00 | qfq | 9,710,699 | 227,893,774 | -1.58% |
| 2025-12-03 | 24.20 | 24.26 | 23.30 | 23.37 | 23.37 | qfq | 5,854,975 | 138,566,239 | -2.79% |
| 2025-12-02 | 24.18 | 24.28 | 23.73 | 24.04 | 24.04 | qfq | 7,667,675 | 184,193,403 | -0.58% |
| 2025-12-01 | 24.87 | 24.87 | 24.06 | 24.18 | 24.18 | qfq | 16,608,574 | 404,681,184 | -1.14% |
| 2025-11-28 | 22.16 | 24.46 | 20.02 | 24.46 | 24.46 | qfq | 11,000,900 | 260,442,015 | 9.98% |
| 2025-11-27 | 22.38 | 22.66 | 22.20 | 22.24 | 22.24 | qfq | 2,436,800 | 54,565,711 | -0.13% |
| 2025-11-26 | 22.74 | 22.91 | 22.22 | 22.27 | 22.27 | qfq | 3,528,400 | 79,680,284 | -2.54% |
| 2025-11-25 | 22.88 | 23.13 | 22.60 | 22.85 | 22.85 | qfq | 3,917,999 | 89,790,929 | 1.60% |
| 2025-11-24 | 21.80 | 22.72 | 21.80 | 22.49 | 22.49 | qfq | 6,128,046 | 137,283,003 | 3.59% |
| 2025-11-21 | 22.96 | 23.30 | 21.63 | 21.71 | 21.71 | qfq | 8,542,717 | 189,246,259 | -6.58% |
| 2025-11-20 | 23.29 | 24.21 | 23.14 | 23.24 | 23.24 | qfq | 3,454,400 | 81,146,065 | -0.43% |
| 2025-11-19 | 24.25 | 24.36 | 23.25 | 23.34 | 23.34 | qfq | 4,835,100 | 114,693,801 | -4.15% |
| 2025-11-18 | 23.95 | 24.65 | 23.63 | 24.35 | 24.35 | qfq | 6,191,400 | 150,308,333 | 2.53% |
| 2025-11-17 | 23.50 | 23.91 | 23.33 | 23.75 | 23.75 | qfq | 4,196,811 | 99,449,312 | 0.93% |
| 2025-11-14 | 24.02 | 24.22 | 23.50 | 23.53 | 23.53 | qfq | 5,563,600 | 132,648,100 | -2.08% |
| 2025-11-13 | 24.01 | 24.22 | 23.55 | 24.03 | 24.03 | qfq | 5,375,819 | 129,004,313 | -0.04% |
| 2025-11-12 | 24.30 | 24.45 | 23.80 | 24.04 | 24.04 | qfq | 6,021,858 | 144,739,282 | -1.19% |
| 2025-11-11 | 24.50 | 24.98 | 24.21 | 24.33 | 24.33 | qfq | 7,020,600 | 172,431,627 | -0.61% |
| 2025-11-10 | 24.04 | 24.77 | 24.04 | 24.48 | 24.48 | qfq | 7,579,167 | 185,149,013 | 0.99% |
| 2025-11-07 | 23.35 | 24.60 | 23.14 | 24.24 | 24.24 | qfq | 12,937,205 | 312,944,077 | 3.24% |
| 2025-11-06 | 23.58 | 23.77 | 23.28 | 23.48 | 23.48 | qfq | 7,414,267 | 174,435,861 | 0.21% |
| 2025-11-05 | 22.90 | 23.59 | 22.87 | 23.43 | 23.43 | qfq | 8,335,400 | 194,686,430 | -0.04% |
| 2025-11-04 | 23.20 | 23.96 | 23.13 | 23.44 | 23.44 | qfq | 12,139,509 | 284,251,943 | 0.69% |
| 2025-11-03 | 23.03 | 23.64 | 22.70 | 23.28 | 23.28 | qfq | 14,974,968 | 346,509,807 | 1.53% |
| 2025-10-31 | 22.22 | 23.55 | 22.22 | 22.93 | 22.93 | qfq | 22,695,369 | 521,701,422 | -3.17% |
| 2025-10-30 | 21.50 | 23.68 | 21.43 | 23.68 | 23.68 | qfq | 8,310,627 | 193,375,695 | 9.99% |
| 2025-10-29 | 21.09 | 21.63 | 20.96 | 21.53 | 21.53 | qfq | 5,920,651 | 126,574,296 | 2.09% |
| 2025-10-28 | 20.91 | 21.35 | 20.77 | 21.09 | 21.09 | qfq | 3,546,197 | 74,794,097 | 0.19% |
| 2025-10-27 | 21.44 | 21.84 | 20.69 | 21.05 | 21.05 | qfq | 5,971,747 | 126,242,027 | -0.61% |
| 2025-10-24 | 20.85 | 21.19 | 20.80 | 21.18 | 21.18 | qfq | 3,985,700 | 83,721,849 | 1.78% |
| 2025-10-23 | 20.92 | 20.94 | 20.50 | 20.81 | 20.81 | qfq | 4,482,717 | 92,721,333 | 0.05% |
| 2025-10-22 | 20.80 | 21.25 | 20.60 | 20.80 | 20.80 | qfq | 3,794,646 | 79,303,265 | -0.24% |
| 2025-10-21 | 20.50 | 20.93 | 20.28 | 20.85 | 20.85 | qfq | 3,245,903 | 67,091,997 | 2.21% |
| 2025-10-20 | 20.50 | 20.73 | 20.27 | 20.40 | 20.40 | qfq | 2,837,369 | 58,181,944 | 0.74% |
| 2025-10-17 | 21.04 | 21.40 | 20.21 | 20.25 | 20.25 | qfq | 3,735,050 | 76,959,496 | -3.85% |
| 2025-10-16 | 21.29 | 21.52 | 20.94 | 21.06 | 21.06 | qfq | 3,335,399 | 70,591,905 | -1.68% |
| 2025-10-15 | 20.86 | 21.47 | 20.61 | 21.42 | 21.42 | qfq | 4,702,350 | 99,207,235 | 2.73% |
| 2025-10-14 | 21.95 | 21.95 | 20.66 | 20.85 | 20.85 | qfq | 4,823,343 | 102,240,663 | -4.01% |
| 2025-10-13 | 20.98 | 21.83 | 20.42 | 21.72 | 21.72 | qfq | 5,235,950 | 111,842,852 | -1.18% |
| 2025-10-10 | 22.60 | 22.92 | 21.95 | 21.98 | 21.98 | qfq | 4,988,006 | 110,897,539 | -2.92% |
| 2025-10-09 | 22.53 | 23.39 | 22.44 | 22.64 | 22.64 | qfq | 4,760,093 | 108,460,500 | 0.85% |
| 2025-09-30 | 22.80 | 23.15 | 22.41 | 22.45 | 22.45 | qfq | 4,070,800 | 92,396,526 | -1.01% |
| 2025-09-29 | 22.81 | 23.05 | 22.35 | 22.68 | 22.68 | qfq | 4,355,621 | 98,969,063 | -0.57% |
| 2025-09-26 | 23.15 | 23.40 | 22.78 | 22.81 | 22.81 | qfq | 3,966,000 | 91,455,622 | -2.44% |
| 2025-09-25 | 23.83 | 23.83 | 23.11 | 23.38 | 23.38 | qfq | 4,570,750 | 107,191,558 | -1.43% |
| 2025-09-24 | 23.63 | 23.78 | 22.94 | 23.72 | 23.72 | qfq | 5,640,250 | 132,463,294 | 1.19% |
| 2025-09-23 | 24.11 | 24.76 | 22.82 | 23.44 | 23.44 | qfq | 7,571,739 | 177,621,440 | -2.33% |
| 2025-09-22 | 24.06 | 24.30 | 23.78 | 24.00 | 24.00 | qfq | 5,172,753 | 123,965,704 | -0.54% |
| 2025-09-19 | 24.50 | 25.20 | 24.01 | 24.13 | 24.13 | qfq | 7,549,250 | 184,987,487 | -1.51% |
| 2025-09-18 | 24.49 | 25.15 | 24.23 | 24.50 | 24.50 | qfq | 11,214,725 | 276,202,287 | 0.04% |
| 2025-09-17 | 24.85 | 24.92 | 24.40 | 24.49 | 24.49 | qfq | 7,243,695 | 178,156,041 | -1.45% |
| 2025-09-16 | 23.42 | 25.26 | 23.35 | 24.85 | 24.85 | qfq | 13,447,784 | 328,686,560 | 6.15% |
| 2025-09-15 | 23.60 | 23.83 | 23.37 | 23.41 | 23.41 | qfq | 4,828,430 | 113,610,002 | -0.76% |
| 2025-09-12 | 24.00 | 24.05 | 23.58 | 23.59 | 23.59 | qfq | 7,521,450 | 178,706,114 | -2.44% |
| 2025-09-11 | 23.01 | 24.25 | 22.79 | 24.18 | 24.18 | qfq | 13,863,479 | 329,942,289 | 3.73% |
| 2025-09-10 | 23.40 | 24.11 | 23.10 | 23.31 | 23.31 | qfq | 10,513,584 | 246,527,951 | -0.68% |
| 2025-09-09 | 23.98 | 24.03 | 23.41 | 23.47 | 23.47 | qfq | 6,336,483 | 150,208,151 | -2.13% |
| 2025-09-08 | 23.23 | 24.18 | 23.16 | 23.98 | 23.98 | qfq | 10,697,683 | 255,508,700 | 2.22% |
| 2025-09-05 | 21.96 | 23.67 | 21.81 | 23.46 | 23.46 | qfq | 11,836,350 | 271,267,212 | 7.03% |
| 2025-09-04 | 21.90 | 22.71 | 21.75 | 21.92 | 21.92 | qfq | 10,180,463 | 226,395,710 | 0.60% |
| 2025-09-03 | 22.22 | 22.74 | 21.78 | 21.79 | 21.79 | qfq | 9,874,600 | 218,365,224 | -3.41% |
| 2025-09-02 | 23.55 | 24.27 | 21.57 | 22.56 | 22.56 | qfq | 21,101,850 | 472,027,457 | -1.57% |
| 2025-09-01 | 22.65 | 23.54 | 22.55 | 22.92 | 22.92 | qfq | 8,037,825 | 184,073,118 | 2.09% |
| 2025-08-29 | 22.92 | 22.95 | 22.21 | 22.45 | 22.45 | qfq | 6,295,903 | 141,476,816 | -1.62% |
| 2025-08-28 | 23.56 | 23.56 | 22.08 | 22.82 | 22.82 | qfq | 9,388,775 | 213,963,734 | -1.34% |
| 2025-08-27 | 23.70 | 24.70 | 23.04 | 23.13 | 23.13 | qfq | 11,993,305 | 285,272,325 | -2.07% |
| 2025-08-26 | 22.43 | 23.86 | 22.14 | 23.62 | 23.62 | qfq | 15,565,205 | 361,803,501 | 4.79% |
| 2025-08-25 | 22.70 | 22.81 | 22.30 | 22.54 | 22.54 | qfq | 6,822,635 | 153,796,279 | 0.58% |
| 2025-08-22 | 22.17 | 23.07 | 22.17 | 22.41 | 22.41 | qfq | 6,904,500 | 155,821,747 | 0.95% |
| 2025-08-21 | 22.64 | 22.71 | 22.06 | 22.20 | 22.20 | qfq | 4,939,618 | 110,420,921 | -2.03% |
| 2025-08-20 | 22.70 | 22.73 | 22.27 | 22.66 | 22.66 | qfq | 6,563,950 | 147,982,179 | -0.40% |
| 2025-08-19 | 21.80 | 23.10 | 21.66 | 22.75 | 22.75 | qfq | 14,147,538 | 317,889,776 | 4.12% |
| 2025-08-18 | 21.79 | 22.20 | 21.76 | 21.85 | 21.85 | qfq | 7,476,300 | 163,942,764 | 0.37% |
| 2025-08-15 | 20.99 | 21.88 | 20.90 | 21.77 | 21.77 | qfq | 7,595,067 | 163,730,952 | 3.57% |
| 2025-08-14 | 21.61 | 21.75 | 20.80 | 21.02 | 21.02 | qfq | 8,594,500 | 181,394,807 | -3.36% |
| 2025-08-13 | 21.86 | 21.86 | 21.50 | 21.75 | 21.75 | qfq | 4,306,000 | 93,272,771 | 0.23% |
| 2025-08-12 | 22.01 | 22.01 | 21.50 | 21.70 | 21.70 | qfq | 4,332,050 | 94,115,901 | -1.00% |
| 2025-08-11 | 21.75 | 22.06 | 21.68 | 21.92 | 21.92 | qfq | 5,362,800 | 117,273,661 | 0.83% |
| 2025-08-08 | 21.82 | 21.99 | 21.64 | 21.74 | 21.74 | qfq | 4,720,208 | 102,707,345 | -0.78% |
| 2025-08-07 | 22.16 | 22.33 | 21.80 | 21.91 | 21.91 | qfq | 7,780,800 | 171,371,754 | -1.26% |
| 2025-08-06 | 22.38 | 22.51 | 21.77 | 22.19 | 22.19 | qfq | 13,038,400 | 290,108,277 | 0.50% |
| 2025-08-05 | 22.11 | 22.30 | 21.87 | 22.08 | 22.08 | qfq | 6,549,955 | 144,598,760 | -0.36% |
| 2025-08-04 | 20.76 | 22.30 | 20.76 | 22.16 | 22.16 | qfq | 10,946,450 | 236,907,496 | 6.03% |
| 2025-08-01 | 21.20 | 21.44 | 20.80 | 20.90 | 20.90 | qfq | 6,681,400 | 140,976,512 | -1.42% |
| 2025-07-31 | 21.40 | 21.80 | 21.14 | 21.20 | 21.20 | qfq | 4,025,000 | 86,412,657 | -1.49% |
| 2025-07-30 | 21.64 | 21.82 | 21.32 | 21.52 | 21.52 | qfq | 3,830,650 | 82,491,714 | -0.55% |
| 2025-07-29 | 21.83 | 21.83 | 21.52 | 21.64 | 21.64 | qfq | 3,393,000 | 73,403,479 | -0.92% |
| 2025-07-28 | 21.76 | 22.06 | 21.75 | 21.84 | 21.84 | qfq | 5,473,450 | 119,700,454 | 0.65% |
| 2025-07-25 | 21.64 | 22.20 | 21.50 | 21.70 | 21.70 | qfq | 4,989,400 | 108,767,405 | 0.74% |
| 2025-07-24 | 21.74 | 21.90 | 21.44 | 21.54 | 21.54 | qfq | 4,956,650 | 107,201,839 | -0.92% |
| 2025-07-23 | 21.82 | 21.99 | 21.47 | 21.74 | 21.74 | qfq | 4,970,400 | 108,175,338 | -0.59% |
| 2025-07-22 | 22.11 | 22.40 | 21.77 | 21.87 | 21.87 | qfq | 7,549,997 | 166,230,388 | -1.26% |
| 2025-07-21 | 22.36 | 22.38 | 21.73 | 22.15 | 22.15 | qfq | 10,749,853 | 236,863,672 | 0.82% |
| 2025-07-18 | 21.00 | 22.10 | 20.90 | 21.97 | 21.97 | qfq | 21,226,050 | 462,553,314 | 4.72% |
| 2025-07-17 | 20.12 | 21.05 | 19.98 | 20.98 | 20.98 | qfq | 13,863,730 | 286,111,369 | 4.27% |
| 2025-07-16 | 20.10 | 20.29 | 19.96 | 20.12 | 20.12 | qfq | 4,478,937 | 90,297,918 | 0.40% |
| 2025-07-15 | 20.20 | 20.27 | 19.89 | 20.04 | 20.04 | qfq | 6,114,280 | 122,598,650 | -1.52% |
| 2025-07-14 | 20.02 | 20.35 | 19.88 | 20.35 | 20.35 | qfq | 7,201,750 | 145,753,779 | 2.01% |
| 2025-07-11 | 19.85 | 20.07 | 19.74 | 19.95 | 19.95 | qfq | 4,711,700 | 93,878,204 | 0.35% |
| 2025-07-10 | 19.92 | 20.15 | 19.65 | 19.88 | 19.88 | qfq | 4,975,500 | 98,959,247 | 0.40% |
| 2025-07-09 | 19.76 | 20.10 | 19.72 | 19.80 | 19.80 | qfq | 5,719,195 | 113,917,875 | 0.30% |
| 2025-07-08 | 19.50 | 19.77 | 19.50 | 19.74 | 19.74 | qfq | 4,112,895 | 80,877,810 | 0.61% |
| 2025-07-07 | 19.45 | 19.69 | 19.33 | 19.62 | 19.62 | qfq | 4,195,650 | 82,025,892 | 0.51% |
| 2025-07-04 | 20.32 | 20.32 | 19.47 | 19.52 | 19.52 | qfq | 11,606,800 | 228,349,443 | -3.98% |
| 2025-07-03 | 19.45 | 20.74 | 19.32 | 20.33 | 20.33 | qfq | 12,125,799 | 243,990,523 | 4.85% |
| 2025-07-02 | 19.56 | 19.56 | 19.25 | 19.39 | 19.39 | qfq | 2,589,550 | 50,080,174 | -0.87% |
| 2025-07-01 | 19.67 | 19.67 | 19.34 | 19.56 | 19.56 | qfq | 3,184,800 | 62,151,699 | -0.15% |
| 2025-06-30 | 19.40 | 19.63 | 19.33 | 19.59 | 19.59 | qfq | 3,352,200 | 65,494,152 | 1.29% |
| 2025-06-27 | 19.29 | 19.48 | 19.18 | 19.34 | 19.34 | qfq | 4,029,095 | 77,729,116 | 0.21% |
| 2025-06-26 | 19.35 | 19.57 | 19.28 | 19.30 | 19.30 | qfq | 4,292,002 | 83,489,163 | -0.36% |
| 2025-06-25 | 19.13 | 19.41 | 19.13 | 19.37 | 19.37 | qfq | 3,382,295 | 65,263,735 | 0.83% |
| 2025-06-24 | 18.90 | 19.29 | 18.73 | 19.21 | 19.21 | qfq | 3,912,450 | 74,880,080 | 2.56% |
| 2025-06-23 | 18.20 | 18.79 | 18.20 | 18.73 | 18.73 | qfq | 2,669,200 | 49,693,965 | 1.79% |
| 2025-06-20 | 18.52 | 18.71 | 18.31 | 18.40 | 18.40 | qfq | 2,619,300 | 48,371,346 | -0.43% |
| 2025-06-19 | 18.90 | 18.97 | 18.45 | 18.48 | 18.48 | qfq | 3,278,200 | 61,317,944 | -1.91% |
| 2025-06-18 | 18.82 | 18.89 | 18.55 | 18.84 | 18.84 | qfq | 2,720,800 | 51,099,470 | 0.05% |
| 2025-06-17 | 19.01 | 19.04 | 18.72 | 18.83 | 18.83 | qfq | 2,699,488 | 50,833,874 | -0.58% |
| 2025-06-16 | 18.75 | 19.08 | 18.68 | 18.94 | 18.94 | qfq | 2,655,000 | 50,315,160 | 0.85% |
| 2025-06-13 | 19.54 | 19.55 | 18.70 | 18.78 | 18.78 | qfq | 5,638,902 | 107,353,351 | -4.43% |
| 2025-06-12 | 20.07 | 20.07 | 19.58 | 19.65 | 19.65 | qfq | 3,156,500 | 62,441,205 | -1.65% |
| 2025-06-11 | 19.91 | 20.38 | 19.91 | 19.98 | 19.98 | qfq | 4,241,800 | 85,218,192 | 0.35% |
| 2025-06-10 | 20.27 | 20.27 | 19.67 | 19.91 | 19.91 | qfq | 4,600,000 | 91,888,490 | -1.44% |
| 2025-06-09 | 20.00 | 20.26 | 19.95 | 20.20 | 20.20 | qfq | 4,346,300 | 87,509,176 | 1.05% |
| 2025-06-06 | 19.79 | 20.18 | 19.46 | 19.99 | 19.91 | qfq | 6,916,106 | 137,410,061 | 1.22% |
| 2025-06-05 | 19.68 | 19.83 | 19.46 | 19.75 | 19.67 | qfq | 3,878,399 | 76,400,312 | 0.36% |
| 2025-06-04 | 19.62 | 19.69 | 19.46 | 19.68 | 19.60 | qfq | 3,835,308 | 75,110,512 | 0.66% |
| 2025-06-03 | 19.70 | 19.84 | 19.50 | 19.55 | 19.47 | qfq | 3,582,450 | 70,484,532 | -1.01% |
| 2025-05-30 | 20.45 | 20.45 | 19.70 | 19.75 | 19.67 | qfq | 5,241,400 | 104,385,314 | -3.42% |
| 2025-05-29 | 20.17 | 20.75 | 20.10 | 20.45 | 20.37 | qfq | 5,505,600 | 112,628,304 | 1.64% |
| 2025-05-28 | 20.45 | 20.45 | 19.97 | 20.12 | 20.04 | qfq | 3,743,000 | 75,474,764 | -1.18% |
| 2025-05-27 | 20.29 | 20.54 | 19.99 | 20.36 | 20.28 | qfq | 3,965,100 | 80,452,628 | 0.74% |
| 2025-05-26 | 19.95 | 20.38 | 19.86 | 20.21 | 20.13 | qfq | 3,876,500 | 77,956,879 | 1.25% |
| 2025-05-23 | 20.59 | 20.93 | 19.88 | 19.96 | 19.88 | qfq | 6,067,400 | 123,501,353 | -2.97% |
| 2025-05-22 | 20.75 | 21.03 | 20.51 | 20.57 | 20.49 | qfq | 3,716,750 | 77,039,673 | -1.30% |
| 2025-05-21 | 21.16 | 21.30 | 20.61 | 20.84 | 20.76 | qfq | 6,487,600 | 135,068,833 | -2.30% |
| 2025-05-20 | 21.62 | 21.65 | 21.08 | 21.33 | 21.24 | qfq | 5,687,100 | 121,317,769 | -1.30% |
| 2025-05-19 | 21.98 | 21.98 | 21.10 | 21.61 | 21.52 | qfq | 7,173,700 | 153,818,684 | -1.95% |
| 2025-05-16 | 21.27 | 22.55 | 21.27 | 22.04 | 21.95 | qfq | 9,115,474 | 200,503,505 | 2.75% |
| 2025-05-15 | 21.74 | 21.90 | 21.12 | 21.45 | 21.36 | qfq | 6,974,100 | 149,044,891 | -1.33% |
| 2025-05-14 | 21.99 | 22.88 | 21.67 | 21.74 | 21.65 | qfq | 10,818,950 | 239,036,527 | -1.14% |
| 2025-05-13 | 22.35 | 22.78 | 21.71 | 21.99 | 21.90 | qfq | 11,315,850 | 250,851,362 | -0.23% |
| 2025-05-12 | 21.90 | 22.27 | 21.51 | 22.04 | 21.95 | qfq | 10,281,352 | 224,909,790 | 1.57% |
| 2025-05-09 | 21.91 | 21.97 | 21.35 | 21.70 | 21.61 | qfq | 10,237,600 | 221,324,112 | 0.70% |
| 2025-05-08 | 21.23 | 21.88 | 21.11 | 21.55 | 21.46 | qfq | 9,167,250 | 198,259,232 | 1.27% |
| 2025-05-07 | 21.68 | 21.68 | 20.90 | 21.28 | 21.19 | qfq | 9,872,200 | 209,937,064 | -0.56% |
| 2025-05-06 | 20.85 | 21.51 | 20.85 | 21.40 | 21.31 | qfq | 9,391,800 | 199,186,040 | 2.84% |
| 2025-04-30 | 20.59 | 21.07 | 20.36 | 20.81 | 20.73 | qfq | 8,027,800 | 166,286,487 | 1.96% |
| 2025-04-29 | 19.88 | 20.63 | 19.74 | 20.41 | 20.33 | qfq | 7,046,909 | 143,190,363 | 2.46% |
| 2025-04-28 | 20.30 | 20.50 | 19.79 | 19.92 | 19.84 | qfq | 7,171,300 | 143,655,450 | -2.45% |
| 2025-04-25 | 20.33 | 20.73 | 20.27 | 20.42 | 20.34 | qfq | 7,426,350 | 152,092,024 | 0.15% |
| 2025-04-24 | 20.70 | 20.99 | 20.27 | 20.39 | 20.31 | qfq | 9,789,766 | 201,322,454 | -2.44% |
| 2025-04-23 | 20.55 | 21.10 | 20.53 | 20.90 | 20.82 | qfq | 15,004,500 | 313,022,274 | 2.50% |
| 2025-04-22 | 19.87 | 20.78 | 19.51 | 20.39 | 20.31 | qfq | 13,705,800 | 277,135,333 | 2.57% |
| 2025-04-21 | 19.00 | 19.91 | 18.83 | 19.88 | 19.80 | qfq | 9,356,400 | 182,700,237 | 3.81% |
| 2025-04-18 | 19.40 | 19.66 | 18.78 | 19.15 | 19.07 | qfq | 9,230,500 | 176,570,111 | -1.79% |
| 2025-04-17 | 19.39 | 20.05 | 19.28 | 19.50 | 19.42 | qfq | 8,375,650 | 164,781,058 | 0.83% |
| 2025-04-16 | 20.00 | 20.21 | 19.12 | 19.34 | 19.26 | qfq | 10,185,403 | 199,398,548 | -3.64% |
| 2025-04-15 | 19.99 | 20.28 | 19.58 | 20.07 | 19.99 | qfq | 11,145,749 | 221,787,785 | 0.65% |
| 2025-04-14 | 19.93 | 20.30 | 19.57 | 19.94 | 19.86 | qfq | 11,783,149 | 235,500,538 | 3.53% |
| 2025-04-11 | 18.58 | 19.90 | 18.58 | 19.26 | 19.18 | qfq | 14,111,450 | 273,422,392 | 3.10% |
| 2025-04-10 | 18.77 | 19.55 | 18.50 | 18.68 | 18.61 | qfq | 14,835,300 | 282,703,662 | 2.02% |
| 2025-04-09 | 17.20 | 19.47 | 15.93 | 18.31 | 18.24 | qfq | 22,786,550 | 398,474,776 | 3.45% |
| 2025-04-08 | 18.11 | 18.90 | 17.06 | 17.70 | 17.63 | qfq | 18,735,142 | 334,133,545 | -6.60% |
| 2025-04-07 | 19.01 | 20.93 | 18.95 | 18.95 | 18.87 | qfq | 15,430,496 | 303,576,029 | -9.98% |
| 2025-04-03 | 20.70 | 22.00 | 20.60 | 21.05 | 20.97 | qfq | 16,899,450 | 358,546,843 | -0.52% |
| 2025-04-02 | 20.79 | 21.60 | 20.59 | 21.16 | 21.08 | qfq | 17,081,588 | 362,209,641 | 1.29% |
| 2025-04-01 | 20.58 | 21.00 | 20.16 | 20.89 | 20.81 | qfq | 20,969,800 | 432,605,701 | 1.85% |
| 2025-03-31 | 19.87 | 20.83 | 18.66 | 20.51 | 20.43 | qfq | 22,103,956 | 441,641,054 | 3.12% |
| 2025-03-28 | 19.71 | 20.54 | 19.52 | 19.89 | 19.81 | qfq | 17,969,652 | 360,012,967 | 0.35% |
| 2025-03-27 | 20.62 | 20.74 | 19.81 | 19.82 | 19.74 | qfq | 22,221,738 | 447,804,760 | -3.88% |
| 2025-03-26 | 19.57 | 21.27 | 19.38 | 20.62 | 20.54 | qfq | 33,279,777 | 680,751,685 | 3.51% |
| 2025-03-25 | 19.97 | 20.69 | 19.92 | 19.92 | 19.84 | qfq | 38,885,147 | 783,102,733 | -9.99% |
| 2025-03-24 | 22.13 | 22.13 | 22.13 | 22.13 | 22.04 | qfq | 6,145,400 | 135,997,702 | -10.00% |
| 2025-03-21 | 25.89 | 26.98 | 23.78 | 24.59 | 24.49 | qfq | 61,814,339 | 1,595,578,767 | 0.24% |
| 2025-03-20 | 24.53 | 24.53 | 24.53 | 24.53 | 24.43 | qfq | 8,248,985 | 202,347,602 | 10.00% |
| 2025-03-19 | 22.30 | 22.30 | 22.30 | 22.30 | 22.21 | qfq | 4,307,497 | 96,057,183 | 10.01% |
| 2025-03-18 | 19.30 | 20.27 | 19.11 | 20.27 | 20.19 | qfq | 19,342,220 | 388,594,969 | 9.98% |
| 2025-03-17 | 18.28 | 18.43 | 18.11 | 18.43 | 18.36 | qfq | 3,757,450 | 68,640,687 | 0.49% |
| 2025-03-14 | 18.21 | 18.41 | 17.88 | 18.34 | 18.27 | qfq | 4,544,772 | 82,535,520 | 0.71% |
| 2025-03-13 | 18.60 | 18.68 | 17.86 | 18.21 | 18.14 | qfq | 6,916,950 | 125,849,847 | -2.88% |
| 2025-03-12 | 18.96 | 19.05 | 18.70 | 18.75 | 18.67 | qfq | 6,750,150 | 127,048,620 | -0.95% |
| 2025-03-11 | 18.49 | 19.08 | 18.38 | 18.93 | 18.85 | qfq | 8,370,200 | 157,004,440 | 0.53% |
| 2025-03-10 | 18.97 | 19.03 | 18.66 | 18.83 | 18.75 | qfq | 7,784,350 | 146,495,170 | -1.10% |
| 2025-03-07 | 18.38 | 19.45 | 18.32 | 19.04 | 18.96 | qfq | 15,274,472 | 289,781,741 | 3.25% |
| 2025-03-06 | 18.41 | 18.65 | 18.40 | 18.44 | 18.37 | qfq | 5,604,000 | 103,708,344 | 0.71% |
| 2025-03-05 | 18.28 | 18.43 | 18.01 | 18.31 | 18.24 | qfq | 4,832,750 | 88,155,352 | 0.60% |
| 2025-03-04 | 17.63 | 18.31 | 17.59 | 18.20 | 18.13 | qfq | 5,892,800 | 106,922,550 | 2.36% |
| 2025-03-03 | 17.86 | 18.23 | 17.63 | 17.78 | 17.71 | qfq | 5,595,409 | 100,338,212 | -0.67% |
| 2025-02-28 | 18.93 | 18.93 | 17.81 | 17.90 | 17.83 | qfq | 10,211,147 | 186,299,218 | -6.38% |
| 2025-02-27 | 18.84 | 19.28 | 18.40 | 19.12 | 19.04 | qfq | 11,878,702 | 224,007,236 | 1.11% |
| 2025-02-26 | 18.58 | 19.45 | 18.50 | 18.91 | 18.83 | qfq | 12,743,974 | 240,789,407 | 1.23% |
| 2025-02-25 | 17.85 | 19.20 | 17.83 | 18.68 | 18.61 | qfq | 15,552,343 | 291,262,750 | 3.15% |
| 2025-02-24 | 18.15 | 18.32 | 17.79 | 18.11 | 18.04 | qfq | 6,874,000 | 124,157,433 | 0.44% |
| 2025-02-21 | 18.02 | 18.15 | 17.86 | 18.03 | 17.96 | qfq | 6,509,150 | 117,163,713 | 0.06% |
| 2025-02-20 | 18.10 | 18.16 | 17.81 | 18.02 | 17.95 | qfq | 7,532,750 | 135,339,671 | 0.28% |
| 2025-02-19 | 17.24 | 17.97 | 17.22 | 17.97 | 17.90 | qfq | 9,661,322 | 171,598,109 | 4.42% |
| 2025-02-18 | 17.31 | 17.80 | 17.16 | 17.21 | 17.14 | qfq | 7,389,100 | 128,873,242 | -0.41% |
| 2025-02-17 | 17.04 | 17.33 | 17.02 | 17.28 | 17.21 | qfq | 4,117,400 | 70,737,386 | 1.59% |
| 2025-02-14 | 17.06 | 17.43 | 16.92 | 17.01 | 16.94 | qfq | 4,193,400 | 71,860,135 | -0.82% |
| 2025-02-13 | 17.52 | 17.55 | 17.13 | 17.15 | 17.08 | qfq | 4,782,973 | 82,717,874 | -2.45% |
| 2025-02-12 | 17.36 | 17.63 | 17.31 | 17.58 | 17.51 | qfq | 5,514,900 | 96,433,347 | 0.63% |
| 2025-02-11 | 17.64 | 18.13 | 17.35 | 17.47 | 17.40 | qfq | 7,933,300 | 139,689,189 | -0.91% |
| 2025-02-10 | 17.59 | 17.75 | 17.38 | 17.63 | 17.56 | qfq | 5,015,600 | 87,841,590 | 0.17% |
| 2025-02-07 | 17.65 | 17.80 | 17.30 | 17.60 | 17.53 | qfq | 7,103,393 | 125,182,797 | -0.17% |
| 2025-02-06 | 17.08 | 17.63 | 16.98 | 17.63 | 17.56 | qfq | 6,491,250 | 113,279,510 | 3.34% |
| 2025-02-05 | 16.90 | 17.22 | 16.60 | 17.06 | 16.99 | qfq | 4,518,200 | 76,903,997 | 2.77% |
| 2025-01-27 | 17.08 | 17.22 | 16.54 | 16.60 | 16.53 | qfq | 3,777,893 | 63,336,421 | -2.81% |
| 2025-01-24 | 16.67 | 17.10 | 16.58 | 17.08 | 17.01 | qfq | 4,532,800 | 76,553,872 | 2.09% |
| 2025-01-23 | 17.44 | 17.44 | 16.73 | 16.73 | 16.66 | qfq | 5,469,385 | 93,349,426 | -1.41% |
| 2025-01-22 | 16.80 | 17.25 | 16.66 | 16.97 | 16.90 | qfq | 6,201,795 | 105,546,931 | 0.24% |
| 2025-01-21 | 16.79 | 16.93 | 16.50 | 16.93 | 16.86 | qfq | 4,415,400 | 74,086,658 | 0.89% |
| 2025-01-20 | 16.85 | 16.90 | 16.58 | 16.78 | 16.71 | qfq | 4,358,600 | 72,973,263 | -0.65% |
| 2025-01-17 | 16.78 | 17.06 | 16.67 | 16.89 | 16.82 | qfq | 5,283,650 | 89,261,070 | 0.18% |
| 2025-01-16 | 16.96 | 17.15 | 16.60 | 16.86 | 16.79 | qfq | 6,267,150 | 105,918,965 | -0.59% |
| 2025-01-15 | 17.25 | 17.25 | 16.76 | 16.96 | 16.89 | qfq | 11,294,922 | 191,670,360 | -1.68% |
| 2025-01-14 | 15.77 | 17.25 | 15.77 | 17.25 | 17.18 | qfq | 9,321,872 | 155,205,582 | 10.01% |
| 2025-01-13 | 15.26 | 15.93 | 15.02 | 15.68 | 15.62 | qfq | 3,448,600 | 53,460,108 | 0.51% |
| 2025-01-10 | 15.65 | 16.47 | 15.48 | 15.60 | 15.54 | qfq | 6,913,600 | 110,380,721 | -0.06% |
| 2025-01-09 | 15.17 | 15.80 | 15.17 | 15.61 | 15.55 | qfq | 2,997,800 | 46,918,353 | 0.90% |
| 2025-01-08 | 15.43 | 15.65 | 14.92 | 15.47 | 15.41 | qfq | 3,567,200 | 54,570,843 | -0.32% |
| 2025-01-07 | 14.99 | 15.54 | 14.92 | 15.52 | 15.46 | qfq | 3,617,000 | 54,985,983 | 3.88% |
| 2025-01-06 | 15.11 | 15.19 | 14.52 | 14.94 | 14.88 | qfq | 3,400,800 | 50,697,256 | -1.06% |
| 2025-01-03 | 16.16 | 16.20 | 15.08 | 15.10 | 15.04 | qfq | 4,484,600 | 69,208,648 | -4.85% |
| 2025-01-02 | 16.20 | 16.50 | 15.73 | 15.87 | 15.81 | qfq | 4,467,400 | 71,989,723 | -2.34% |
| 2024-12-31 | 16.92 | 17.01 | 16.24 | 16.25 | 16.18 | qfq | 4,352,600 | 72,152,904 | -3.68% |
| 2024-12-30 | 16.97 | 17.07 | 16.43 | 16.87 | 16.80 | qfq | 3,754,800 | 63,159,419 | -1.35% |
| 2024-12-27 | 17.19 | 17.42 | 17.03 | 17.10 | 17.03 | qfq | 3,361,200 | 57,914,736 | -0.47% |
| 2024-12-26 | 16.85 | 17.37 | 16.76 | 17.18 | 17.11 | qfq | 3,697,450 | 63,544,922 | 1.96% |
| 2024-12-25 | 17.53 | 17.53 | 16.50 | 16.85 | 16.78 | qfq | 5,686,795 | 95,926,582 | -3.16% |
| 2024-12-24 | 17.40 | 17.85 | 16.95 | 17.40 | 17.33 | qfq | 5,272,142 | 91,477,023 | 1.75% |
| 2024-12-23 | 18.20 | 18.26 | 17.06 | 17.10 | 17.03 | qfq | 6,422,300 | 112,396,417 | -6.15% |
| 2024-12-20 | 18.04 | 18.52 | 17.95 | 18.22 | 18.15 | qfq | 6,810,800 | 124,377,444 | 0.89% |
| 2024-12-19 | 17.70 | 18.21 | 17.65 | 18.06 | 17.99 | qfq | 5,018,350 | 90,243,096 | 0.50% |
| 2024-12-18 | 18.07 | 18.16 | 17.55 | 17.97 | 17.90 | qfq | 4,854,300 | 86,679,838 | -0.39% |
| 2024-12-17 | 18.59 | 19.06 | 17.94 | 18.04 | 17.97 | qfq | 6,247,500 | 114,949,463 | -3.32% |
| 2024-12-16 | 18.93 | 19.01 | 18.48 | 18.66 | 18.59 | qfq | 4,544,500 | 84,836,743 | -1.43% |
| 2024-12-13 | 19.19 | 19.50 | 18.81 | 18.93 | 18.85 | qfq | 7,180,709 | 137,233,983 | -2.27% |
| 2024-12-12 | 19.65 | 19.77 | 19.05 | 19.37 | 19.29 | qfq | 7,524,300 | 145,098,758 | -1.12% |
| 2024-12-11 | 19.46 | 19.99 | 19.11 | 19.59 | 19.51 | qfq | 11,022,450 | 213,781,317 | -0.76% |
| 2024-12-10 | 19.98 | 20.35 | 19.54 | 19.74 | 19.66 | qfq | 16,152,924 | 322,591,783 | 1.86% |
| 2024-12-09 | 19.20 | 19.93 | 19.00 | 19.38 | 19.30 | qfq | 14,990,300 | 292,737,531 | 0.94% |
| 2024-12-06 | 19.40 | 19.68 | 19.10 | 19.20 | 19.12 | qfq | 11,494,300 | 221,566,647 | -1.29% |
| 2024-12-05 | 18.81 | 19.53 | 18.71 | 19.45 | 19.37 | qfq | 15,075,757 | 291,045,532 | 3.13% |
| 2024-12-04 | 19.16 | 19.42 | 18.60 | 18.86 | 18.78 | qfq | 12,376,547 | 235,870,272 | -2.33% |
| 2024-12-03 | 18.59 | 19.38 | 18.55 | 19.31 | 19.23 | qfq | 17,154,713 | 326,347,776 | 3.37% |
| 2024-12-02 | 18.44 | 18.90 | 18.44 | 18.68 | 18.61 | qfq | 13,949,714 | 260,269,213 | 1.30% |
| 2024-11-29 | 17.38 | 19.22 | 17.38 | 18.44 | 18.37 | qfq | 18,168,892 | 336,080,244 | 5.55% |
| 2024-11-28 | 17.66 | 17.86 | 17.40 | 17.47 | 17.40 | qfq | 3,264,600 | 57,640,754 | -1.24% |
| 2024-11-27 | 17.72 | 17.72 | 16.91 | 17.69 | 17.62 | qfq | 4,351,900 | 75,229,382 | 0.86% |
| 2024-11-26 | 17.80 | 18.09 | 17.46 | 17.54 | 17.47 | qfq | 3,974,044 | 70,374,756 | -1.63% |
| 2024-11-25 | 17.45 | 17.87 | 17.23 | 17.83 | 17.76 | qfq | 4,287,333 | 75,445,789 | 2.71% |
| 2024-11-22 | 18.10 | 18.25 | 17.31 | 17.36 | 17.29 | qfq | 4,504,250 | 80,390,695 | -4.41% |
| 2024-11-21 | 18.01 | 18.22 | 17.80 | 18.16 | 18.09 | qfq | 4,480,944 | 81,028,081 | 0.61% |
| 2024-11-20 | 17.60 | 18.20 | 17.56 | 18.05 | 17.98 | qfq | 5,389,850 | 96,760,668 | 2.27% |
| 2024-11-19 | 17.04 | 17.65 | 16.92 | 17.65 | 17.58 | qfq | 5,087,733 | 88,026,511 | 4.87% |
| 2024-11-18 | 17.64 | 17.82 | 16.70 | 16.83 | 16.76 | qfq | 5,603,000 | 95,353,024 | -4.43% |
| 2024-11-15 | 17.94 | 18.17 | 17.52 | 17.61 | 17.54 | qfq | 4,638,300 | 82,890,876 | -1.68% |
| 2024-11-14 | 18.36 | 18.59 | 17.90 | 17.91 | 17.84 | qfq | 4,765,350 | 86,995,456 | -3.03% |
| 2024-11-13 | 18.30 | 18.47 | 17.78 | 18.47 | 18.40 | qfq | 5,909,800 | 107,305,482 | 0.38% |
| 2024-11-12 | 18.81 | 18.96 | 18.20 | 18.40 | 18.33 | qfq | 7,507,984 | 139,095,574 | -1.87% |
| 2024-11-11 | 18.12 | 18.75 | 18.09 | 18.75 | 18.67 | qfq | 10,650,253 | 197,149,227 | 2.85% |
| 2024-11-08 | 18.15 | 18.86 | 18.01 | 18.23 | 18.16 | qfq | 11,472,759 | 210,410,159 | 1.11% |
| 2024-11-07 | 17.92 | 18.05 | 17.69 | 18.03 | 17.96 | qfq | 6,457,902 | 115,685,284 | 0.28% |
| 2024-11-06 | 18.20 | 18.39 | 17.86 | 17.98 | 17.91 | qfq | 10,517,193 | 190,272,476 | 0.17% |
| 2024-11-05 | 17.55 | 17.98 | 17.35 | 17.95 | 17.88 | qfq | 9,320,019 | 165,298,264 | 2.28% |
| 2024-11-04 | 16.69 | 17.59 | 16.69 | 17.55 | 17.48 | qfq | 8,393,300 | 146,268,723 | 5.22% |
| 2024-11-01 | 17.50 | 17.50 | 16.61 | 16.68 | 16.61 | qfq | 7,297,025 | 123,980,372 | -5.07% |
| 2024-10-31 | 17.36 | 17.65 | 17.18 | 17.57 | 17.50 | qfq | 7,639,924 | 133,292,094 | 0.92% |
| 2024-10-30 | 17.08 | 17.73 | 17.08 | 17.41 | 17.34 | qfq | 5,607,242 | 97,214,117 | 1.10% |
| 2024-10-29 | 17.61 | 17.76 | 17.20 | 17.22 | 17.15 | qfq | 6,559,536 | 114,410,891 | -2.27% |
| 2024-10-28 | 17.40 | 17.66 | 17.25 | 17.62 | 17.55 | qfq | 7,468,688 | 130,386,582 | 1.26% |
| 2024-10-25 | 17.29 | 17.53 | 17.28 | 17.40 | 17.33 | qfq | 6,113,954 | 106,486,690 | 0.58% |
| 2024-10-24 | 17.28 | 17.62 | 17.13 | 17.30 | 17.23 | qfq | 5,490,102 | 95,190,098 | -0.35% |
| 2024-10-23 | 17.47 | 17.67 | 17.21 | 17.36 | 17.29 | qfq | 7,737,795 | 135,163,434 | -0.46% |
| 2024-10-22 | 17.24 | 17.56 | 17.13 | 17.44 | 17.37 | qfq | 8,396,445 | 145,805,629 | 1.81% |
| 2024-10-21 | 16.87 | 17.40 | 16.81 | 17.13 | 17.06 | qfq | 10,583,550 | 181,172,844 | -0.17% |
| 2024-10-18 | 16.58 | 17.34 | 16.56 | 17.16 | 17.09 | qfq | 6,946,700 | 118,495,512 | 3.00% |
| 2024-10-17 | 16.75 | 17.13 | 16.65 | 16.66 | 16.59 | qfq | 5,519,950 | 92,950,416 | -0.06% |
| 2024-10-16 | 16.49 | 16.95 | 16.40 | 16.67 | 16.60 | qfq | 4,180,900 | 69,844,369 | -0.48% |
| 2024-10-15 | 17.10 | 17.33 | 16.73 | 16.75 | 16.68 | qfq | 7,918,002 | 134,817,374 | -3.35% |
| 2024-10-14 | 16.69 | 17.56 | 16.30 | 17.33 | 17.26 | qfq | 8,795,152 | 149,790,938 | 4.59% |
| 2024-10-11 | 17.34 | 17.43 | 16.45 | 16.57 | 16.50 | qfq | 7,047,311 | 118,756,715 | -5.80% |
| 2024-10-10 | 18.50 | 18.98 | 17.53 | 17.59 | 17.52 | qfq | 13,984,603 | 252,118,367 | -7.91% |
| 2024-10-09 | 18.56 | 20.35 | 17.20 | 19.10 | 19.02 | qfq | 19,274,658 | 361,534,069 | 1.06% |
| 2024-10-08 | 19.46 | 19.47 | 17.55 | 18.90 | 18.82 | qfq | 15,912,478 | 296,700,683 | 6.30% |
| 2024-09-30 | 17.01 | 17.80 | 16.32 | 17.78 | 17.71 | qfq | 15,219,658 | 262,357,924 | 9.42% |
| 2024-09-27 | 15.48 | 16.68 | 15.34 | 16.25 | 16.18 | qfq | 10,314,308 | 164,385,206 | 6.28% |
| 2024-09-26 | 14.94 | 15.29 | 14.81 | 15.29 | 15.23 | qfq | 6,633,087 | 100,473,523 | 2.62% |
| 2024-09-25 | 14.81 | 15.24 | 14.71 | 14.90 | 14.84 | qfq | 6,326,173 | 94,954,783 | 0.88% |
| 2024-09-24 | 14.52 | 14.78 | 14.23 | 14.77 | 14.71 | qfq | 4,958,380 | 72,127,550 | 2.36% |
| 2024-09-23 | 14.26 | 14.48 | 14.20 | 14.43 | 14.37 | qfq | 2,145,650 | 30,839,218 | 0.63% |
| 2024-09-20 | 14.34 | 14.42 | 14.16 | 14.34 | 14.28 | qfq | 2,371,099 | 33,872,117 | 0.28% |
| 2024-09-19 | 14.16 | 14.42 | 13.91 | 14.30 | 14.24 | qfq | 3,347,000 | 47,713,804 | 1.85% |
| 2024-09-18 | 14.35 | 14.35 | 13.82 | 14.04 | 13.98 | qfq | 2,863,700 | 40,182,894 | -1.27% |
| 2024-09-13 | 14.54 | 14.63 | 14.18 | 14.22 | 14.16 | qfq | 2,538,400 | 36,368,425 | -2.27% |
| 2024-09-12 | 15.00 | 15.11 | 14.50 | 14.55 | 14.49 | qfq | 3,644,340 | 53,734,155 | -2.68% |
| 2024-09-11 | 15.14 | 15.14 | 14.90 | 14.95 | 14.89 | qfq | 1,957,800 | 29,357,838 | -1.32% |
| 2024-09-10 | 15.03 | 15.23 | 14.76 | 15.15 | 15.09 | qfq | 2,632,100 | 39,402,817 | 0.46% |
| 2024-09-09 | 14.82 | 15.16 | 14.74 | 15.08 | 15.02 | qfq | 2,617,200 | 39,237,908 | 0.47% |
| 2024-09-06 | 15.56 | 15.60 | 14.97 | 15.01 | 14.95 | qfq | 4,229,209 | 64,280,662 | -3.47% |
| 2024-09-05 | 15.50 | 15.65 | 15.41 | 15.55 | 15.49 | qfq | 3,456,479 | 53,603,472 | 0.13% |
| 2024-09-04 | 15.45 | 15.71 | 15.40 | 15.53 | 15.47 | qfq | 4,281,073 | 66,516,676 | -0.51% |
| 2024-09-03 | 15.80 | 15.84 | 15.44 | 15.61 | 15.55 | qfq | 6,427,823 | 100,236,177 | 0.06% |
| 2024-09-02 | 15.43 | 16.06 | 15.43 | 15.60 | 15.54 | qfq | 10,920,034 | 172,091,358 | 0.06% |
| 2024-08-30 | 15.41 | 15.99 | 15.16 | 15.59 | 15.53 | qfq | 14,927,247 | 233,270,738 | 0.65% |
| 2024-08-29 | 14.00 | 15.49 | 13.90 | 15.49 | 15.43 | qfq | 11,495,648 | 174,147,062 | 10.01% |
| 2024-08-28 | 14.00 | 14.39 | 13.96 | 14.08 | 14.02 | qfq | 2,098,700 | 29,685,516 | 0.00% |
| 2024-08-27 | 14.36 | 14.64 | 14.07 | 14.08 | 14.02 | qfq | 2,654,400 | 38,006,832 | -2.96% |
| 2024-08-26 | 14.18 | 15.33 | 14.01 | 14.51 | 14.45 | qfq | 4,260,934 | 62,424,559 | 3.79% |
| 2024-08-23 | 14.15 | 14.21 | 13.90 | 13.98 | 13.92 | qfq | 1,987,300 | 27,893,466 | -1.27% |
| 2024-08-22 | 14.71 | 14.74 | 14.09 | 14.16 | 14.10 | qfq | 3,197,306 | 45,798,003 | -3.74% |
| 2024-08-21 | 14.65 | 14.85 | 14.61 | 14.71 | 14.65 | qfq | 1,498,700 | 22,098,038 | 0.14% |
| 2024-08-20 | 14.81 | 14.93 | 14.59 | 14.69 | 14.63 | qfq | 1,714,256 | 25,168,534 | -0.81% |
| 2024-08-19 | 15.05 | 15.21 | 14.80 | 14.81 | 14.75 | qfq | 2,445,330 | 36,639,610 | -1.33% |
| 2024-08-16 | 15.00 | 15.30 | 14.98 | 15.01 | 14.95 | qfq | 2,354,300 | 35,610,758 | -0.13% |
| 2024-08-15 | 14.81 | 15.20 | 14.67 | 15.03 | 14.97 | qfq | 2,298,100 | 34,537,448 | 0.80% |
| 2024-08-14 | 14.90 | 15.06 | 14.90 | 14.91 | 14.85 | qfq | 1,465,500 | 21,921,819 | -0.60% |
| 2024-08-13 | 15.04 | 15.10 | 14.78 | 15.00 | 14.94 | qfq | 2,218,850 | 33,102,673 | -0.27% |
| 2024-08-12 | 15.37 | 15.37 | 14.95 | 15.04 | 14.98 | qfq | 2,736,000 | 41,289,114 | -2.15% |
| 2024-08-09 | 15.41 | 15.69 | 15.30 | 15.37 | 15.31 | qfq | 4,177,750 | 64,770,692 | -0.65% |
| 2024-08-08 | 15.17 | 15.84 | 14.83 | 15.47 | 15.41 | qfq | 6,243,741 | 96,009,016 | 1.11% |
| 2024-08-07 | 15.39 | 15.60 | 15.27 | 15.30 | 15.24 | qfq | 2,614,400 | 40,242,428 | -0.07% |
| 2024-08-06 | 15.20 | 15.36 | 15.10 | 15.31 | 15.25 | qfq | 2,750,816 | 41,893,329 | 2.27% |
| 2024-08-05 | 15.50 | 15.73 | 14.96 | 14.97 | 14.91 | qfq | 4,624,803 | 70,864,187 | -4.47% |
| 2024-08-02 | 15.88 | 16.16 | 15.64 | 15.67 | 15.61 | qfq | 4,197,561 | 66,660,876 | -2.55% |
| 2024-08-01 | 16.16 | 16.28 | 16.03 | 16.08 | 16.02 | qfq | 4,399,600 | 70,965,354 | -0.50% |
| 2024-07-31 | 15.60 | 16.16 | 15.52 | 16.16 | 16.10 | qfq | 5,962,450 | 95,348,860 | 3.86% |
| 2024-07-30 | 15.60 | 15.73 | 15.28 | 15.56 | 15.50 | qfq | 3,410,650 | 52,886,198 | -0.58% |
| 2024-07-29 | 15.71 | 16.05 | 15.60 | 15.65 | 15.59 | qfq | 4,283,103 | 67,389,121 | -0.19% |
| 2024-07-26 | 15.31 | 15.89 | 15.26 | 15.68 | 15.62 | qfq | 5,448,603 | 85,027,614 | 3.02% |
| 2024-07-25 | 15.29 | 15.51 | 15.04 | 15.22 | 15.16 | qfq | 3,720,456 | 56,690,213 | -1.55% |
| 2024-07-24 | 15.56 | 15.93 | 15.35 | 15.46 | 15.40 | qfq | 4,316,256 | 67,125,161 | -2.03% |
| 2024-07-23 | 16.23 | 16.30 | 15.76 | 15.78 | 15.72 | qfq | 5,439,879 | 86,899,385 | -3.43% |
| 2024-07-22 | 16.52 | 16.72 | 16.20 | 16.34 | 16.27 | qfq | 6,196,459 | 101,341,114 | -1.03% |
| 2024-07-19 | 16.48 | 16.90 | 16.31 | 16.51 | 16.44 | qfq | 10,728,160 | 178,032,555 | -1.55% |
| 2024-07-18 | 15.65 | 17.50 | 15.64 | 16.77 | 16.70 | qfq | 16,721,212 | 276,468,514 | 1.82% |
| 2024-07-17 | 15.97 | 17.67 | 15.50 | 16.47 | 16.40 | qfq | 17,996,132 | 293,492,616 | 2.49% |
| 2024-07-16 | 14.66 | 16.07 | 14.29 | 16.07 | 16.01 | qfq | 9,195,003 | 142,831,413 | 9.99% |
| 2024-07-15 | 14.98 | 15.06 | 14.49 | 14.61 | 14.55 | qfq | 3,982,700 | 58,442,323 | -3.37% |
| 2024-07-12 | 15.30 | 15.42 | 15.02 | 15.12 | 15.06 | qfq | 3,351,300 | 50,883,151 | -1.95% |
| 2024-07-11 | 15.20 | 15.55 | 15.20 | 15.42 | 15.36 | qfq | 5,386,785 | 82,800,379 | 2.80% |
| 2024-07-10 | 15.53 | 15.65 | 14.88 | 15.00 | 14.94 | qfq | 9,500,867 | 144,946,265 | -7.75% |
| 2024-07-09 | 15.62 | 16.30 | 15.35 | 16.26 | 16.19 | qfq | 5,424,700 | 86,269,664 | 4.97% |
| 2024-07-08 | 16.02 | 16.03 | 15.45 | 15.49 | 15.43 | qfq | 3,673,400 | 57,394,620 | -3.97% |
| 2024-07-05 | 16.10 | 16.21 | 15.67 | 16.13 | 16.07 | qfq | 3,267,772 | 52,102,007 | -0.19% |
| 2024-07-04 | 16.58 | 16.99 | 16.01 | 16.16 | 16.10 | qfq | 4,257,350 | 69,611,925 | -2.36% |
| 2024-07-03 | 17.18 | 17.23 | 16.33 | 16.55 | 16.48 | qfq | 5,590,185 | 93,266,121 | -3.22% |
| 2024-07-02 | 17.40 | 17.47 | 17.04 | 17.10 | 17.03 | qfq | 5,600,600 | 96,369,485 | -2.45% |
| 2024-07-01 | 17.40 | 17.53 | 16.88 | 17.53 | 17.46 | qfq | 7,093,602 | 122,103,586 | 0.34% |
| 2024-06-28 | 16.80 | 17.60 | 16.67 | 17.47 | 17.40 | qfq | 10,433,173 | 180,816,178 | 1.57% |
| 2024-06-27 | 17.00 | 17.75 | 17.00 | 17.20 | 17.13 | qfq | 10,458,573 | 181,613,319 | -0.52% |
| 2024-06-26 | 17.35 | 17.45 | 16.80 | 17.29 | 17.22 | qfq | 13,326,267 | 228,734,332 | -0.40% |
| 2024-06-25 | 15.90 | 17.36 | 15.90 | 17.36 | 17.29 | qfq | 5,961,600 | 102,565,979 | 10.01% |
| 2024-06-24 | 16.58 | 16.58 | 15.75 | 15.78 | 15.72 | qfq | 4,097,400 | 65,858,358 | -6.13% |
| 2024-06-21 | 16.91 | 17.04 | 16.46 | 16.81 | 16.74 | qfq | 5,014,400 | 83,790,207 | -1.41% |
| 2024-06-20 | 17.80 | 17.82 | 17.02 | 17.05 | 16.98 | qfq | 5,999,558 | 104,322,238 | -4.37% |
| 2024-06-19 | 17.18 | 18.22 | 17.18 | 17.83 | 17.76 | qfq | 9,679,100 | 172,898,268 | 2.35% |
| 2024-06-18 | 16.72 | 17.60 | 16.72 | 17.42 | 17.35 | qfq | 6,923,153 | 119,575,906 | 4.88% |
| 2024-06-17 | 16.41 | 16.86 | 16.26 | 16.61 | 16.54 | qfq | 2,699,800 | 44,888,058 | 0.73% |
| 2024-06-14 | 16.60 | 16.65 | 16.35 | 16.49 | 16.42 | qfq | 2,334,700 | 38,468,827 | -1.02% |
| 2024-06-13 | 16.32 | 16.96 | 16.28 | 16.66 | 16.59 | qfq | 4,909,500 | 81,845,624 | 2.40% |
| 2024-06-12 | 15.99 | 16.42 | 15.82 | 16.27 | 16.20 | qfq | 2,445,450 | 39,794,862 | 1.69% |
| 2024-06-11 | 15.80 | 16.00 | 15.42 | 16.00 | 15.94 | qfq | 2,374,900 | 37,429,766 | 1.46% |
| 2024-06-07 | 15.35 | 15.88 | 15.35 | 15.77 | 15.71 | qfq | 3,054,100 | 47,880,713 | 3.41% |
| 2024-06-06 | 16.06 | 16.25 | 15.06 | 15.25 | 15.19 | qfq | 4,358,800 | 67,231,837 | -5.04% |
| 2024-06-05 | 16.30 | 16.37 | 16.05 | 16.06 | 16.00 | qfq | 2,026,400 | 32,782,128 | -1.77% |
| 2024-06-04 | 16.76 | 16.76 | 16.14 | 16.35 | 16.28 | qfq | 3,373,072 | 55,249,762 | -2.97% |
| 2024-06-03 | 17.40 | 17.40 | 16.72 | 16.85 | 16.78 | qfq | 2,995,100 | 50,868,458 | -2.21% |
| 2024-05-31 | 16.90 | 17.30 | 16.88 | 17.23 | 17.16 | qfq | 2,860,600 | 49,132,719 | 1.95% |
| 2024-05-30 | 16.81 | 16.99 | 16.60 | 16.90 | 16.83 | qfq | 2,535,966 | 42,705,437 | 0.42% |
| 2024-05-29 | 16.88 | 17.09 | 16.66 | 16.83 | 16.76 | qfq | 2,594,597 | 43,717,087 | -0.47% |
| 2024-05-28 | 17.05 | 17.38 | 16.83 | 16.91 | 16.84 | qfq | 2,966,250 | 50,588,344 | -0.82% |
| 2024-05-27 | 17.03 | 17.05 | 16.55 | 17.05 | 16.98 | qfq | 2,747,184 | 46,055,321 | 0.95% |
| 2024-05-24 | 17.01 | 17.11 | 16.69 | 16.89 | 16.82 | qfq | 3,488,100 | 58,982,661 | -1.29% |
| 2024-05-23 | 17.32 | 17.43 | 17.04 | 17.11 | 17.04 | qfq | 3,513,100 | 60,447,002 | -2.00% |
| 2024-05-22 | 17.44 | 17.61 | 17.25 | 17.46 | 17.39 | qfq | 3,207,500 | 55,760,362 | -0.06% |
| 2024-05-21 | 17.92 | 17.96 | 17.30 | 17.47 | 17.40 | qfq | 5,052,154 | 88,442,964 | -4.12% |
| 2024-05-20 | 18.18 | 18.46 | 17.85 | 18.22 | 17.95 | qfq | 7,747,945 | 141,115,216 | 2.65% |
| 2024-05-17 | 17.54 | 17.80 | 17.26 | 17.75 | 17.48 | qfq | 3,894,400 | 68,323,211 | 1.14% |
| 2024-05-16 | 17.65 | 17.85 | 17.46 | 17.55 | 17.29 | qfq | 2,742,600 | 48,445,321 | -0.06% |
| 2024-05-15 | 17.88 | 18.15 | 17.51 | 17.56 | 17.30 | qfq | 3,495,693 | 62,204,127 | -1.90% |
| 2024-05-14 | 17.47 | 17.93 | 17.47 | 17.90 | 17.63 | qfq | 2,887,592 | 51,436,740 | 2.40% |
| 2024-05-13 | 17.71 | 17.92 | 17.15 | 17.48 | 17.22 | qfq | 3,724,497 | 65,597,173 | -2.78% |
| 2024-05-10 | 18.44 | 18.44 | 17.85 | 17.98 | 17.71 | qfq | 3,981,900 | 71,806,460 | -2.49% |
| 2024-05-09 | 17.99 | 18.58 | 17.88 | 18.44 | 18.16 | qfq | 5,625,220 | 103,103,207 | 1.49% |
| 2024-05-08 | 18.10 | 18.91 | 18.00 | 18.17 | 17.90 | qfq | 6,583,400 | 121,221,440 | -1.20% |
| 2024-05-07 | 17.91 | 19.26 | 17.83 | 18.39 | 18.12 | qfq | 9,540,619 | 176,680,692 | 2.34% |
| 2024-05-06 | 17.96 | 18.04 | 17.81 | 17.97 | 17.70 | qfq | 3,139,706 | 56,313,427 | 1.58% |
| 2024-04-30 | 17.88 | 18.05 | 17.45 | 17.69 | 17.43 | qfq | 4,408,900 | 78,008,781 | -1.72% |
| 2024-04-29 | 17.53 | 18.07 | 17.53 | 18.00 | 17.73 | qfq | 5,341,671 | 95,108,548 | 3.21% |
| 2024-04-26 | 16.98 | 17.55 | 16.96 | 17.44 | 17.18 | qfq | 4,482,615 | 77,545,577 | 1.99% |
| 2024-04-25 | 16.98 | 17.30 | 16.95 | 17.10 | 16.84 | qfq | 3,670,100 | 62,886,835 | -0.06% |
| 2024-04-24 | 16.78 | 17.11 | 16.65 | 17.11 | 16.85 | qfq | 4,275,600 | 72,474,312 | 1.91% |
| 2024-04-23 | 16.70 | 17.00 | 16.32 | 16.79 | 16.54 | qfq | 4,691,000 | 78,440,151 | 0.42% |
| 2024-04-22 | 16.42 | 16.86 | 16.08 | 16.72 | 16.47 | qfq | 4,301,000 | 71,478,701 | 0.66% |
| 2024-04-19 | 16.48 | 16.92 | 16.47 | 16.61 | 16.36 | qfq | 4,044,300 | 67,304,742 | -0.72% |
| 2024-04-18 | 16.77 | 17.09 | 16.37 | 16.73 | 16.48 | qfq | 4,981,800 | 83,661,254 | -0.24% |
| 2024-04-17 | 15.69 | 16.77 | 15.68 | 16.77 | 16.52 | qfq | 6,205,689 | 102,482,241 | 7.57% |
| 2024-04-16 | 17.33 | 17.33 | 15.59 | 15.59 | 15.36 | qfq | 7,686,934 | 122,768,196 | -9.99% |
| 2024-04-15 | 18.01 | 18.33 | 16.90 | 17.32 | 17.06 | qfq | 7,389,065 | 130,382,266 | -4.94% |
| 2024-04-12 | 18.85 | 19.10 | 18.05 | 18.22 | 17.95 | qfq | 7,891,235 | 145,681,546 | -4.11% |
| 2024-04-11 | 19.49 | 19.58 | 18.71 | 19.00 | 18.72 | qfq | 12,359,137 | 236,035,636 | -3.75% |
| 2024-04-10 | 19.45 | 20.63 | 19.40 | 19.74 | 19.45 | qfq | 17,704,360 | 357,666,799 | 5.28% |
| 2024-04-09 | 18.46 | 18.85 | 18.22 | 18.75 | 18.47 | qfq | 3,731,721 | 69,431,789 | 1.96% |
| 2024-04-08 | 19.30 | 19.40 | 18.37 | 18.39 | 18.12 | qfq | 5,534,755 | 103,676,797 | -5.01% |
| 2024-04-03 | 20.02 | 20.19 | 19.30 | 19.36 | 19.07 | qfq | 6,363,546 | 124,244,317 | -4.11% |
| 2024-04-02 | 20.06 | 20.63 | 19.28 | 20.19 | 19.89 | qfq | 9,859,922 | 198,121,867 | 1.66% |
| 2024-04-01 | 19.63 | 20.07 | 19.62 | 19.86 | 19.56 | qfq | 6,143,295 | 121,823,064 | 1.90% |
| 2024-03-29 | 19.25 | 19.65 | 18.97 | 19.49 | 19.20 | qfq | 5,499,352 | 106,128,939 | 0.93% |
| 2024-03-28 | 18.74 | 19.66 | 18.60 | 19.31 | 19.02 | qfq | 6,736,262 | 130,029,880 | 3.10% |
| 2024-03-27 | 19.95 | 19.95 | 18.70 | 18.73 | 18.45 | qfq | 7,221,048 | 139,401,587 | -7.46% |
| 2024-03-26 | 19.79 | 20.60 | 18.89 | 20.24 | 19.94 | qfq | 9,870,293 | 194,535,928 | 2.22% |
| 2024-03-25 | 21.00 | 21.00 | 19.76 | 19.80 | 19.50 | qfq | 9,624,220 | 196,110,588 | -6.43% |
| 2024-03-22 | 21.46 | 21.53 | 21.00 | 21.16 | 20.84 | qfq | 13,701,990 | 290,898,096 | -3.38% |
| 2024-03-21 | 21.20 | 21.93 | 20.72 | 21.90 | 21.57 | qfq | 25,623,719 | 547,311,879 | 4.09% |
| 2024-03-20 | 20.88 | 21.25 | 20.70 | 21.04 | 20.73 | qfq | 19,360,274 | 406,015,951 | -1.22% |
| 2024-03-19 | 19.76 | 21.74 | 19.53 | 21.30 | 20.98 | qfq | 32,651,596 | 697,890,554 | 7.79% |
| 2024-03-18 | 19.47 | 19.88 | 19.31 | 19.76 | 19.46 | qfq | 9,737,152 | 191,113,663 | 2.12% |
| 2024-03-15 | 18.88 | 19.35 | 18.83 | 19.35 | 19.06 | qfq | 8,162,332 | 157,105,360 | 1.52% |
| 2024-03-14 | 19.18 | 19.45 | 18.65 | 19.06 | 18.78 | qfq | 6,431,900 | 122,905,677 | -0.26% |
| 2024-03-13 | 19.25 | 19.35 | 19.00 | 19.11 | 18.82 | qfq | 6,332,768 | 121,154,260 | -0.83% |
| 2024-03-12 | 18.98 | 19.33 | 18.83 | 19.27 | 18.98 | qfq | 8,545,838 | 163,448,187 | 1.90% |
| 2024-03-11 | 18.75 | 18.91 | 18.44 | 18.91 | 18.63 | qfq | 5,796,500 | 108,679,630 | -0.47% |
| 2024-03-08 | 18.81 | 19.06 | 18.51 | 19.00 | 18.72 | qfq | 6,509,729 | 122,505,463 | 0.74% |
| 2024-03-07 | 19.70 | 19.93 | 18.81 | 18.86 | 18.58 | qfq | 12,354,339 | 239,458,635 | -1.98% |
| 2024-03-06 | 18.58 | 19.28 | 18.48 | 19.24 | 18.95 | qfq | 12,844,742 | 245,320,822 | 3.55% |
| 2024-03-05 | 18.64 | 18.94 | 18.34 | 18.58 | 18.30 | qfq | 6,943,763 | 129,434,793 | -2.31% |
| 2024-03-04 | 19.37 | 19.37 | 18.41 | 19.02 | 18.74 | qfq | 9,390,327 | 177,644,545 | -0.16% |
| 2024-03-01 | 18.52 | 19.57 | 18.26 | 19.05 | 18.77 | qfq | 12,737,273 | 241,221,102 | 2.92% |
| 2024-02-29 | 17.03 | 18.57 | 17.02 | 18.51 | 18.23 | qfq | 13,440,783 | 242,055,838 | 4.40% |
| 2024-02-28 | 19.43 | 19.87 | 17.73 | 17.73 | 17.47 | qfq | 18,364,234 | 347,127,885 | -10.00% |
| 2024-02-27 | 19.75 | 20.54 | 19.50 | 19.70 | 19.41 | qfq | 22,625,569 | 447,804,256 | 1.76% |
| 2024-02-26 | 18.89 | 19.36 | 18.38 | 19.36 | 19.07 | qfq | 7,155,201 | 136,186,889 | 10.00% |
| 2024-02-23 | 16.49 | 17.83 | 16.49 | 17.60 | 17.34 | qfq | 11,898,791 | 204,979,545 | 6.80% |
| 2024-02-22 | 15.99 | 16.54 | 15.91 | 16.48 | 16.23 | qfq | 7,075,766 | 115,253,115 | 3.06% |
| 2024-02-21 | 15.54 | 16.67 | 15.51 | 15.99 | 15.75 | qfq | 8,382,936 | 135,858,616 | 1.20% |
| 2024-02-20 | 15.30 | 16.18 | 14.93 | 15.80 | 15.56 | qfq | 7,715,623 | 121,073,090 | 2.80% |
| 2024-02-19 | 15.00 | 15.59 | 14.75 | 15.37 | 15.14 | qfq | 9,294,674 | 141,825,226 | 4.99% |
| 2024-02-08 | 13.39 | 14.64 | 12.76 | 14.64 | 14.42 | qfq | 9,828,264 | 137,531,265 | 9.99% |
| 2024-02-07 | 14.52 | 14.60 | 13.03 | 13.31 | 13.11 | qfq | 10,580,802 | 146,669,226 | -6.66% |
| 2024-02-06 | 12.76 | 14.72 | 12.56 | 14.26 | 14.05 | qfq | 9,851,481 | 132,859,576 | 2.22% |
| 2024-02-05 | 15.31 | 15.50 | 13.95 | 13.95 | 13.74 | qfq | 6,799,700 | 97,202,531 | -10.00% |
| 2024-02-02 | 16.50 | 16.72 | 15.01 | 15.50 | 15.27 | qfq | 6,683,365 | 106,671,309 | -4.20% |
| 2024-02-01 | 15.97 | 16.35 | 15.60 | 16.18 | 15.94 | qfq | 4,742,081 | 75,848,672 | 0.75% |
| 2024-01-31 | 17.05 | 17.34 | 15.96 | 16.06 | 15.82 | qfq | 6,678,308 | 110,272,008 | -7.01% |
| 2024-01-30 | 17.88 | 18.09 | 17.18 | 17.27 | 17.01 | qfq | 4,106,643 | 72,248,569 | -2.87% |
| 2024-01-29 | 18.61 | 18.87 | 17.74 | 17.78 | 17.51 | qfq | 4,602,081 | 83,256,197 | -4.56% |
| 2024-01-26 | 19.21 | 19.33 | 18.60 | 18.63 | 18.35 | qfq | 5,351,038 | 101,313,669 | -2.97% |
| 2024-01-25 | 18.90 | 19.26 | 18.43 | 19.20 | 18.91 | qfq | 6,819,077 | 129,230,155 | 2.62% |
| 2024-01-24 | 18.88 | 19.12 | 17.91 | 18.71 | 18.43 | qfq | 6,915,671 | 127,710,038 | -0.90% |
| 2024-01-23 | 18.70 | 19.00 | 18.16 | 18.88 | 18.60 | qfq | 6,827,350 | 127,030,711 | 0.96% |
| 2024-01-22 | 19.59 | 20.19 | 18.52 | 18.70 | 18.42 | qfq | 8,017,999 | 155,038,594 | -5.12% |
| 2024-01-19 | 20.01 | 20.35 | 19.70 | 19.71 | 19.42 | qfq | 7,034,200 | 140,849,400 | -1.79% |
| 2024-01-18 | 20.01 | 20.31 | 19.38 | 20.07 | 19.77 | qfq | 7,899,800 | 156,767,679 | -1.33% |
| 2024-01-17 | 21.45 | 21.50 | 20.23 | 20.34 | 20.04 | qfq | 8,280,989 | 171,573,395 | -5.53% |
| 2024-01-16 | 22.33 | 22.40 | 21.10 | 21.53 | 21.21 | qfq | 9,656,252 | 207,581,693 | -3.45% |
| 2024-01-15 | 22.50 | 22.69 | 21.88 | 22.30 | 21.97 | qfq | 6,296,843 | 140,246,453 | -0.84% |
| 2024-01-12 | 23.00 | 23.07 | 22.32 | 22.49 | 22.15 | qfq | 8,852,901 | 199,733,572 | -2.64% |
| 2024-01-11 | 22.50 | 23.25 | 22.50 | 23.10 | 22.76 | qfq | 12,340,330 | 283,531,444 | 1.18% |
| 2024-01-10 | 24.13 | 24.20 | 22.74 | 22.83 | 22.49 | qfq | 18,870,178 | 441,017,702 | -5.82% |
| 2024-01-09 | 21.95 | 24.24 | 21.83 | 24.24 | 23.88 | qfq | 12,617,589 | 298,769,594 | 9.98% |
| 2024-01-08 | 21.71 | 22.65 | 21.08 | 22.04 | 21.71 | qfq | 14,557,643 | 319,996,988 | -2.43% |
| 2024-01-05 | 25.35 | 26.60 | 22.59 | 22.59 | 22.25 | qfq | 21,579,739 | 519,090,731 | -10.00% |
| 2024-01-04 | 25.50 | 25.60 | 23.78 | 25.10 | 24.73 | qfq | 19,749,342 | 489,569,248 | -4.92% |
| 2024-01-03 | 25.00 | 26.93 | 24.55 | 26.40 | 26.01 | qfq | 31,301,536 | 812,666,850 | 3.65% |
| 2024-01-02 | 25.21 | 26.15 | 24.81 | 25.47 | 25.09 | qfq | 22,164,948 | 561,934,673 | -0.31% |
| 2023-12-29 | 25.98 | 26.38 | 24.75 | 25.55 | 25.17 | qfq | 29,436,095 | 757,204,972 | -1.69% |
| 2023-12-28 | 25.65 | 27.72 | 25.12 | 25.99 | 25.60 | qfq | 39,053,473 | 1,026,245,162 | 3.13% |
| 2023-12-27 | 24.25 | 27.30 | 23.73 | 25.20 | 24.82 | qfq | 33,883,271 | 858,655,716 | 0.96% |
| 2023-12-26 | 25.18 | 27.50 | 24.36 | 24.96 | 24.59 | qfq | 36,345,699 | 933,652,726 | -2.95% |
| 2023-12-25 | 23.00 | 25.72 | 22.70 | 25.72 | 25.34 | qfq | 25,719,353 | 613,805,390 | 10.01% |
| 2023-12-22 | 22.19 | 23.38 | 21.77 | 23.38 | 23.03 | qfq | 14,948,418 | 345,861,758 | 10.02% |
| 2023-12-21 | 21.17 | 21.41 | 20.64 | 21.25 | 20.93 | qfq | 2,914,091 | 61,220,149 | 0.38% |
| 2023-12-20 | 21.55 | 21.60 | 21.16 | 21.17 | 20.85 | qfq | 2,401,854 | 51,427,327 | -1.31% |
| 2023-12-19 | 21.28 | 21.58 | 20.88 | 21.45 | 21.13 | qfq | 2,861,191 | 60,689,375 | 1.13% |
| 2023-12-18 | 21.38 | 21.59 | 21.15 | 21.21 | 20.89 | qfq | 2,543,934 | 54,233,510 | -1.03% |
| 2023-12-15 | 21.34 | 21.66 | 21.12 | 21.43 | 21.11 | qfq | 3,260,603 | 69,693,409 | -0.09% |
| 2023-12-14 | 21.75 | 22.10 | 21.38 | 21.45 | 21.13 | qfq | 6,212,175 | 134,612,950 | -1.97% |
| 2023-12-13 | 21.55 | 22.09 | 21.35 | 21.88 | 21.55 | qfq | 6,623,636 | 144,331,536 | 1.53% |
| 2023-12-12 | 21.95 | 21.95 | 21.39 | 21.55 | 21.23 | qfq | 5,223,976 | 112,795,865 | -1.87% |
| 2023-12-11 | 21.39 | 22.38 | 21.31 | 21.96 | 21.63 | qfq | 6,947,637 | 152,292,220 | 2.57% |
| 2023-12-08 | 21.41 | 22.29 | 21.30 | 21.41 | 21.09 | qfq | 5,831,300 | 125,935,505 | 0.00% |
| 2023-12-07 | 21.97 | 22.08 | 21.20 | 21.41 | 21.09 | qfq | 6,444,431 | 138,991,989 | -2.95% |
| 2023-12-06 | 22.04 | 22.38 | 21.85 | 22.06 | 21.73 | qfq | 5,190,600 | 114,851,249 | 0.09% |
| 2023-12-05 | 22.88 | 23.15 | 22.02 | 22.04 | 21.71 | qfq | 6,559,796 | 147,045,283 | -3.38% |
| 2023-12-04 | 22.93 | 23.20 | 22.81 | 22.81 | 22.47 | qfq | 7,026,124 | 161,456,485 | -1.93% |
| 2023-12-01 | 23.53 | 24.02 | 23.06 | 23.26 | 22.91 | qfq | 12,103,328 | 282,571,851 | -2.68% |
| 2023-11-30 | 25.47 | 26.66 | 23.66 | 23.90 | 23.54 | qfq | 20,993,159 | 514,043,219 | -3.43% |
| 2023-11-29 | 23.00 | 24.75 | 22.87 | 24.75 | 24.38 | qfq | 11,863,597 | 286,727,883 | 10.00% |
| 2023-11-28 | 21.31 | 22.70 | 21.17 | 22.50 | 22.16 | qfq | 10,690,117 | 236,046,027 | 6.18% |
| 2023-11-27 | 20.91 | 21.60 | 20.74 | 21.19 | 20.87 | qfq | 4,960,942 | 104,993,319 | 1.58% |
| 2023-11-24 | 21.13 | 21.80 | 20.62 | 20.86 | 20.55 | qfq | 7,050,841 | 148,938,121 | -1.09% |
| 2023-11-23 | 21.00 | 21.20 | 20.75 | 21.09 | 20.78 | qfq | 3,367,900 | 70,800,321 | 0.91% |
| 2023-11-22 | 21.45 | 21.57 | 20.85 | 20.90 | 20.59 | qfq | 3,666,250 | 77,331,425 | -1.88% |
| 2023-11-21 | 22.30 | 22.39 | 21.21 | 21.30 | 20.98 | qfq | 7,914,477 | 171,443,977 | -6.29% |
| 2023-11-20 | 21.65 | 22.85 | 21.45 | 22.73 | 22.39 | qfq | 7,904,213 | 175,552,439 | 6.07% |
| 2023-11-17 | 20.81 | 21.92 | 20.61 | 21.43 | 21.11 | qfq | 6,646,435 | 142,174,417 | 3.03% |
| 2023-11-16 | 21.05 | 21.09 | 20.70 | 20.80 | 20.49 | qfq | 2,352,900 | 49,119,736 | -1.47% |
| 2023-11-15 | 21.23 | 21.44 | 20.85 | 21.11 | 20.79 | qfq | 2,943,824 | 62,158,454 | 0.43% |
| 2023-11-14 | 21.00 | 21.09 | 20.83 | 21.02 | 20.71 | qfq | 3,209,816 | 67,226,819 | 0.38% |
| 2023-11-13 | 21.38 | 21.50 | 20.86 | 20.94 | 20.63 | qfq | 3,811,296 | 80,571,349 | -0.99% |
| 2023-11-10 | 21.54 | 21.67 | 21.06 | 21.15 | 20.83 | qfq | 4,413,485 | 93,934,600 | -2.08% |
| 2023-11-09 | 21.90 | 22.28 | 21.53 | 21.60 | 21.28 | qfq | 4,126,319 | 90,123,382 | -1.77% |
| 2023-11-08 | 21.75 | 22.15 | 21.75 | 21.99 | 21.66 | qfq | 5,656,400 | 124,107,817 | -0.41% |
| 2023-11-07 | 22.54 | 22.62 | 21.89 | 22.08 | 21.75 | qfq | 5,893,877 | 130,505,325 | -2.56% |
| 2023-11-06 | 21.46 | 22.96 | 21.46 | 22.66 | 22.32 | qfq | 8,436,692 | 187,635,793 | 6.38% |
| 2023-11-03 | 20.99 | 21.46 | 20.82 | 21.30 | 20.98 | qfq | 7,428,917 | 157,301,599 | 1.53% |
| 2023-11-02 | 20.80 | 21.55 | 20.78 | 20.98 | 20.67 | qfq | 9,196,500 | 193,348,838 | 0.29% |
| 2023-11-01 | 19.86 | 20.96 | 19.49 | 20.92 | 20.61 | qfq | 9,790,598 | 200,677,760 | 5.18% |
| 2023-10-31 | 19.10 | 20.26 | 19.01 | 19.89 | 19.59 | qfq | 7,642,224 | 150,702,393 | 4.85% |
| 2023-10-30 | 18.65 | 19.15 | 18.35 | 18.97 | 18.69 | qfq | 3,497,943 | 65,541,107 | 1.61% |
| 2023-10-27 | 17.89 | 18.83 | 17.76 | 18.67 | 18.39 | qfq | 4,276,910 | 78,624,098 | 4.71% |
| 2023-10-26 | 17.70 | 17.91 | 17.40 | 17.83 | 17.56 | qfq | 1,727,959 | 30,430,349 | 0.51% |
| 2023-10-25 | 17.68 | 18.19 | 17.61 | 17.74 | 17.48 | qfq | 2,044,542 | 36,439,937 | 1.26% |
| 2023-10-24 | 17.23 | 17.70 | 17.14 | 17.52 | 17.26 | qfq | 3,072,528 | 53,639,638 | 3.00% |
| 2023-10-23 | 18.24 | 18.24 | 16.88 | 17.01 | 16.76 | qfq | 4,276,271 | 74,109,453 | -6.18% |
| 2023-10-20 | 18.33 | 18.61 | 18.03 | 18.13 | 17.86 | qfq | 1,807,172 | 33,106,321 | -1.41% |
| 2023-10-19 | 18.52 | 18.95 | 18.38 | 18.39 | 18.12 | qfq | 1,921,761 | 35,755,595 | -1.61% |
| 2023-10-18 | 19.14 | 19.20 | 18.68 | 18.69 | 18.41 | qfq | 2,029,800 | 38,288,628 | -2.76% |
| 2023-10-17 | 19.50 | 19.58 | 19.08 | 19.22 | 18.93 | qfq | 2,121,700 | 40,708,607 | -1.33% |
| 2023-10-16 | 19.59 | 19.73 | 19.25 | 19.48 | 19.19 | qfq | 2,338,200 | 45,445,638 | -0.61% |
| 2023-10-13 | 20.03 | 20.13 | 19.54 | 19.60 | 19.31 | qfq | 3,322,900 | 65,586,779 | -3.02% |
| 2023-10-12 | 20.64 | 20.90 | 19.97 | 20.21 | 19.91 | qfq | 4,371,222 | 88,277,468 | -2.18% |
| 2023-10-11 | 19.98 | 21.13 | 19.60 | 20.66 | 20.35 | qfq | 6,058,753 | 123,589,546 | 3.30% |
| 2023-10-10 | 20.25 | 20.25 | 19.73 | 20.00 | 19.70 | qfq | 2,895,800 | 57,721,766 | -0.45% |
| 2023-10-09 | 20.35 | 20.40 | 20.02 | 20.09 | 19.79 | qfq | 3,588,100 | 72,408,153 | -1.71% |
| 2023-09-28 | 20.37 | 20.82 | 20.37 | 20.44 | 20.13 | qfq | 4,443,500 | 91,240,965 | -1.11% |
| 2023-09-27 | 20.52 | 20.91 | 20.36 | 20.67 | 20.36 | qfq | 6,960,434 | 143,970,653 | 0.88% |
| 2023-09-26 | 19.64 | 20.64 | 19.64 | 20.49 | 20.18 | qfq | 8,081,215 | 164,366,320 | 2.91% |
| 2023-09-25 | 20.01 | 20.32 | 19.82 | 19.91 | 19.61 | qfq | 4,253,352 | 85,138,023 | 0.66% |
| 2023-09-22 | 18.88 | 19.80 | 18.88 | 19.78 | 19.48 | qfq | 5,398,716 | 105,177,029 | 5.16% |
| 2023-09-21 | 19.06 | 19.36 | 18.80 | 18.81 | 18.53 | qfq | 3,217,986 | 61,190,922 | -1.78% |
| 2023-09-20 | 19.41 | 19.72 | 19.10 | 19.15 | 18.86 | qfq | 4,960,839 | 95,839,397 | -2.79% |
| 2023-09-19 | 19.72 | 20.48 | 19.45 | 19.70 | 19.41 | qfq | 7,219,556 | 144,067,728 | -0.86% |
| 2023-09-18 | 18.51 | 19.96 | 18.51 | 19.87 | 19.57 | qfq | 7,872,868 | 153,489,728 | 3.87% |
| 2023-09-15 | 20.41 | 20.99 | 19.05 | 19.13 | 18.84 | qfq | 7,532,102 | 147,679,510 | -2.99% |
| 2023-09-14 | 20.02 | 20.88 | 19.45 | 19.72 | 19.43 | qfq | 7,408,181 | 148,519,438 | -2.47% |
| 2023-09-13 | 21.00 | 21.01 | 20.00 | 20.22 | 19.92 | qfq | 10,284,242 | 210,211,580 | -6.61% |
| 2023-09-12 | 21.43 | 22.33 | 20.95 | 21.65 | 21.33 | qfq | 13,676,256 | 294,896,916 | 2.12% |
| 2023-09-11 | 20.68 | 21.21 | 20.30 | 21.20 | 20.88 | qfq | 9,394,300 | 194,668,008 | 4.59% |
| 2023-09-08 | 19.40 | 20.57 | 19.35 | 20.27 | 19.97 | qfq | 7,354,700 | 147,914,263 | 4.43% |
| 2023-09-07 | 20.04 | 20.09 | 19.40 | 19.41 | 19.12 | qfq | 3,756,800 | 73,813,970 | -3.14% |
| 2023-09-06 | 19.65 | 20.05 | 19.51 | 20.04 | 19.74 | qfq | 3,493,485 | 69,363,258 | 1.21% |
| 2023-09-05 | 19.50 | 19.91 | 19.37 | 19.80 | 19.50 | qfq | 3,849,800 | 76,033,916 | 1.23% |
| 2023-09-04 | 19.24 | 19.57 | 19.14 | 19.56 | 19.27 | qfq | 2,790,830 | 53,993,075 | 1.88% |
| 2023-09-01 | 19.00 | 19.31 | 19.00 | 19.20 | 18.91 | qfq | 2,299,400 | 44,059,006 | 0.58% |
| 2023-08-31 | 19.10 | 19.35 | 19.01 | 19.09 | 18.80 | qfq | 2,014,200 | 38,529,417 | -0.73% |
| 2023-08-30 | 18.96 | 19.37 | 18.91 | 19.23 | 18.94 | qfq | 4,581,561 | 87,801,345 | 1.75% |
| 2023-08-29 | 17.78 | 18.99 | 17.73 | 18.90 | 18.62 | qfq | 6,088,354 | 113,225,970 | 7.08% |
| 2023-08-28 | 18.62 | 18.88 | 17.64 | 17.65 | 17.39 | qfq | 3,292,148 | 59,673,944 | -0.79% |
| 2023-08-25 | 18.47 | 18.47 | 17.71 | 17.79 | 17.52 | qfq | 3,076,839 | 55,302,045 | -3.68% |
| 2023-08-24 | 18.80 | 18.86 | 18.22 | 18.47 | 18.19 | qfq | 3,360,450 | 62,189,893 | -2.22% |
| 2023-08-23 | 19.17 | 19.30 | 18.86 | 18.89 | 18.61 | qfq | 2,276,489 | 43,330,975 | -2.73% |
| 2023-08-22 | 19.15 | 19.45 | 18.73 | 19.42 | 19.13 | qfq | 2,717,300 | 51,839,087 | 1.57% |
| 2023-08-21 | 19.23 | 19.65 | 19.08 | 19.12 | 18.83 | qfq | 2,299,900 | 44,541,925 | -0.52% |
| 2023-08-18 | 19.55 | 19.94 | 19.19 | 19.22 | 18.93 | qfq | 1,906,200 | 37,206,839 | -2.14% |
| 2023-08-17 | 18.93 | 19.72 | 18.68 | 19.64 | 19.35 | qfq | 3,545,065 | 68,690,967 | 4.14% |
| 2023-08-16 | 19.19 | 19.39 | 18.80 | 18.86 | 18.58 | qfq | 2,784,721 | 52,884,203 | -2.33% |
| 2023-08-15 | 19.80 | 19.97 | 19.16 | 19.31 | 19.02 | qfq | 2,689,667 | 52,335,264 | -3.06% |
| 2023-08-14 | 19.60 | 19.98 | 19.58 | 19.92 | 19.62 | qfq | 1,809,402 | 35,781,789 | 0.61% |
| 2023-08-11 | 20.24 | 20.30 | 19.80 | 19.80 | 19.50 | qfq | 2,491,765 | 49,836,512 | -2.13% |
| 2023-08-10 | 20.37 | 20.55 | 20.16 | 20.23 | 19.93 | qfq | 1,706,629 | 34,613,937 | -0.34% |
| 2023-08-09 | 20.40 | 20.64 | 20.30 | 20.30 | 20.00 | qfq | 1,321,200 | 26,955,633 | -1.22% |
| 2023-08-08 | 20.69 | 20.85 | 20.47 | 20.55 | 20.24 | qfq | 1,565,200 | 32,257,402 | -0.68% |
| 2023-08-07 | 20.71 | 20.88 | 20.61 | 20.69 | 20.38 | qfq | 1,511,750 | 31,349,116 | -0.19% |
| 2023-08-04 | 20.42 | 20.75 | 20.42 | 20.73 | 20.42 | qfq | 2,647,250 | 54,589,588 | 1.12% |
| 2023-08-03 | 20.47 | 20.64 | 20.25 | 20.50 | 20.19 | qfq | 2,269,900 | 46,348,572 | 0.10% |
| 2023-08-02 | 20.53 | 20.70 | 20.19 | 20.48 | 20.17 | qfq | 3,284,152 | 67,114,911 | -0.24% |
| 2023-08-01 | 21.15 | 21.15 | 20.44 | 20.53 | 20.22 | qfq | 3,483,685 | 71,618,205 | -2.47% |
| 2023-07-31 | 21.00 | 21.18 | 20.84 | 21.05 | 20.74 | qfq | 2,192,400 | 46,033,121 | 0.24% |
| 2023-07-28 | 20.91 | 21.12 | 20.63 | 21.00 | 20.69 | qfq | 1,648,392 | 34,521,866 | 0.05% |
| 2023-07-27 | 21.14 | 21.34 | 20.91 | 20.99 | 20.68 | qfq | 1,335,700 | 28,181,631 | -0.76% |
| 2023-07-26 | 21.42 | 21.43 | 21.11 | 21.15 | 20.83 | qfq | 2,033,100 | 43,194,863 | -1.35% |
| 2023-07-25 | 21.09 | 21.59 | 21.09 | 21.44 | 21.12 | qfq | 2,607,109 | 55,777,864 | 2.14% |
| 2023-07-24 | 20.85 | 21.39 | 20.73 | 20.99 | 20.68 | qfq | 2,336,200 | 49,306,761 | 0.53% |
| 2023-07-21 | 21.38 | 21.54 | 20.86 | 20.88 | 20.57 | qfq | 3,530,453 | 74,570,535 | -3.06% |
| 2023-07-20 | 21.92 | 22.10 | 21.50 | 21.54 | 21.22 | qfq | 3,158,377 | 68,719,795 | -1.64% |
| 2023-07-19 | 22.70 | 22.72 | 21.90 | 21.90 | 21.57 | qfq | 5,008,778 | 111,013,464 | -3.48% |
| 2023-07-18 | 23.17 | 23.28 | 22.65 | 22.69 | 22.35 | qfq | 5,219,657 | 119,523,504 | -1.26% |