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
亚世光电002952.SZ
最近收盘价18.812026-07-17
最近交易日2026-07-17
成交量（股）3,319,400
成交额（元）64,509,758
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.08 | — | — | — | 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 | 19.94 | 20.28 | 18.76 | 18.81 | 18.81 | qfq | 3,319,400 | 64,509,758 | -5.81% |
| 2026-07-16 | 19.34 | 20.41 | 19.25 | 19.97 | 19.97 | qfq | 3,437,400 | 68,631,430 | 1.53% |
| 2026-07-15 | 19.38 | 19.87 | 19.38 | 19.67 | 19.67 | qfq | 3,304,100 | 64,931,066 | 0.87% |
| 2026-07-14 | 18.90 | 19.65 | 18.54 | 19.50 | 19.50 | qfq | 3,881,750 | 74,345,476 | 2.85% |
| 2026-07-13 | 20.52 | 20.52 | 18.88 | 18.96 | 18.96 | qfq | 4,408,850 | 85,778,676 | -5.29% |
| 2026-07-10 | 19.88 | 20.62 | 19.82 | 20.02 | 20.02 | qfq | 3,843,650 | 77,801,851 | 0.50% |
| 2026-07-09 | 19.80 | 20.16 | 19.17 | 19.92 | 19.92 | qfq | 3,204,200 | 63,269,927 | 0.61% |
| 2026-07-08 | 20.33 | 20.42 | 19.62 | 19.80 | 19.80 | qfq | 2,949,000 | 58,551,693 | -2.37% |
| 2026-07-07 | 20.80 | 20.94 | 20.12 | 20.28 | 20.28 | qfq | 3,048,900 | 62,299,981 | -2.45% |
| 2026-07-06 | 22.03 | 22.14 | 20.76 | 20.79 | 20.79 | qfq | 3,604,100 | 76,284,814 | -4.63% |
| 2026-07-03 | 22.02 | 22.14 | 21.60 | 21.80 | 21.80 | qfq | 3,329,300 | 72,701,054 | -0.55% |
| 2026-07-02 | 21.85 | 22.57 | 21.42 | 21.92 | 21.92 | qfq | 4,416,855 | 97,379,193 | -1.31% |
| 2026-07-01 | 21.93 | 22.57 | 21.60 | 22.21 | 22.21 | qfq | 4,834,550 | 107,318,140 | 0.82% |
| 2026-06-30 | 20.93 | 22.57 | 20.80 | 22.03 | 22.03 | qfq | 5,605,650 | 122,876,374 | 4.80% |
| 2026-06-29 | 21.70 | 22.01 | 20.55 | 21.02 | 21.02 | qfq | 5,282,600 | 111,144,922 | -4.32% |
| 2026-06-26 | 21.65 | 22.76 | 21.50 | 21.97 | 21.97 | qfq | 6,355,100 | 140,634,246 | 0.50% |
| 2026-06-25 | 22.56 | 23.20 | 21.65 | 21.86 | 21.86 | qfq | 5,612,125 | 124,066,118 | -3.10% |
| 2026-06-24 | 23.28 | 23.50 | 22.02 | 22.56 | 22.56 | qfq | 5,606,325 | 126,547,877 | -4.41% |
| 2026-06-23 | 22.70 | 23.98 | 22.59 | 23.60 | 23.60 | qfq | 7,552,377 | 176,019,327 | 3.74% |
| 2026-06-22 | 23.05 | 23.37 | 22.30 | 22.75 | 22.75 | qfq | 6,737,850 | 153,023,342 | -1.69% |
| 2026-06-18 | 24.31 | 24.31 | 22.90 | 23.14 | 23.14 | qfq | 8,385,800 | 195,192,936 | -5.74% |
| 2026-06-17 | 23.86 | 24.85 | 23.80 | 24.55 | 24.55 | qfq | 7,248,100 | 177,235,581 | 1.66% |
| 2026-06-16 | 23.76 | 24.35 | 23.22 | 24.15 | 24.15 | qfq | 5,583,513 | 133,449,153 | 1.81% |
| 2026-06-15 | 23.20 | 23.92 | 23.19 | 23.72 | 23.72 | qfq | 4,549,301 | 107,659,503 | 2.15% |
| 2026-06-12 | 23.36 | 23.73 | 22.73 | 23.22 | 23.22 | qfq | 4,476,375 | 104,258,949 | 1.13% |
| 2026-06-11 | 22.99 | 23.15 | 22.22 | 22.96 | 22.96 | qfq | 4,314,400 | 97,837,845 | -1.03% |
| 2026-06-10 | 23.41 | 23.54 | 22.66 | 23.20 | 23.20 | qfq | 5,124,900 | 117,908,914 | -2.52% |
| 2026-06-09 | 23.40 | 24.12 | 22.80 | 23.80 | 23.80 | qfq | 6,335,515 | 149,355,626 | 3.88% |
| 2026-06-08 | 23.72 | 24.13 | 22.71 | 22.91 | 22.91 | qfq | 6,093,600 | 142,257,571 | -5.53% |
| 2026-06-05 | 24.00 | 25.05 | 22.93 | 24.25 | 24.25 | qfq | 8,339,700 | 200,858,259 | 1.08% |
| 2026-06-04 | 24.00 | 24.55 | 23.55 | 23.99 | 23.99 | qfq | 7,617,300 | 182,743,837 | -2.36% |
| 2026-06-03 | 25.46 | 26.68 | 24.22 | 24.57 | 24.57 | qfq | 9,054,800 | 228,995,735 | -3.46% |
| 2026-06-02 | 25.84 | 25.90 | 24.67 | 25.45 | 25.45 | qfq | 7,181,940 | 182,007,656 | -1.28% |
| 2026-06-01 | 25.36 | 26.90 | 25.15 | 25.78 | 25.78 | qfq | 9,228,300 | 239,886,656 | -4.77% |
| 2026-05-29 | 29.88 | 29.95 | 27.07 | 27.07 | 27.02 | qfq | 11,854,450 | 330,665,146 | -10.01% |
| 2026-05-28 | 28.07 | 30.15 | 26.69 | 30.08 | 30.02 | qfq | 16,776,089 | 478,032,943 | 3.72% |
| 2026-05-27 | 30.07 | 31.80 | 29.00 | 29.00 | 28.95 | qfq | 17,574,351 | 539,444,181 | -9.99% |
| 2026-05-26 | 30.63 | 33.74 | 29.65 | 32.22 | 32.16 | qfq | 20,691,514 | 652,949,641 | 4.99% |
| 2026-05-25 | 29.80 | 30.81 | 29.33 | 30.69 | 30.63 | qfq | 15,403,849 | 462,612,086 | 0.00% |
| 2026-05-22 | 29.36 | 30.97 | 28.80 | 30.69 | 30.63 | qfq | 23,254,539 | 698,462,604 | 4.14% |
| 2026-05-21 | 27.62 | 29.47 | 27.62 | 29.47 | 29.42 | qfq | 14,017,063 | 410,975,900 | 10.00% |
| 2026-05-20 | 28.58 | 28.71 | 26.01 | 26.79 | 26.74 | qfq | 11,898,650 | 325,954,528 | -6.82% |
| 2026-05-19 | 29.13 | 30.68 | 28.45 | 28.75 | 28.70 | qfq | 12,109,143 | 356,110,766 | -1.61% |
| 2026-05-18 | 29.60 | 29.60 | 28.78 | 29.22 | 29.17 | qfq | 9,596,749 | 279,356,005 | -2.24% |
| 2026-05-15 | 28.43 | 29.98 | 27.50 | 29.89 | 29.83 | qfq | 16,952,607 | 496,592,201 | 4.73% |
| 2026-05-14 | 27.58 | 30.00 | 26.80 | 28.54 | 28.49 | qfq | 13,839,518 | 396,729,097 | 3.48% |
| 2026-05-13 | 27.20 | 27.97 | 26.42 | 27.58 | 27.53 | qfq | 6,050,425 | 166,129,257 | -0.36% |
| 2026-05-12 | 28.88 | 28.88 | 27.32 | 27.68 | 27.63 | qfq | 8,427,900 | 236,044,898 | -4.91% |
| 2026-05-11 | 28.10 | 29.13 | 27.75 | 29.11 | 29.06 | qfq | 10,925,119 | 311,896,884 | 3.59% |
| 2026-05-08 | 28.25 | 28.47 | 27.68 | 28.10 | 28.05 | qfq | 9,164,699 | 256,289,497 | -1.89% |
| 2026-05-07 | 28.44 | 29.35 | 28.24 | 28.64 | 28.59 | qfq | 10,322,275 | 296,968,050 | -0.28% |
| 2026-05-06 | 27.80 | 29.50 | 27.34 | 28.72 | 28.67 | qfq | 12,036,500 | 341,161,296 | 4.06% |
| 2026-04-30 | 28.00 | 28.00 | 27.09 | 27.60 | 27.55 | qfq | 7,920,600 | 217,769,477 | -2.20% |
| 2026-04-29 | 27.90 | 28.22 | 27.22 | 28.22 | 28.17 | qfq | 9,412,362 | 261,475,333 | 0.82% |
| 2026-04-28 | 27.75 | 28.28 | 27.50 | 27.99 | 27.94 | qfq | 10,611,933 | 295,094,213 | -3.05% |
| 2026-04-27 | 26.84 | 29.62 | 26.73 | 28.87 | 28.82 | qfq | 19,477,325 | 548,275,220 | 7.01% |
| 2026-04-24 | 26.90 | 27.78 | 26.55 | 26.98 | 26.93 | qfq | 12,637,100 | 342,038,638 | 1.31% |
| 2026-04-23 | 27.32 | 27.38 | 26.40 | 26.63 | 26.58 | qfq | 10,125,996 | 270,799,994 | -2.74% |
| 2026-04-22 | 27.59 | 28.17 | 27.03 | 27.38 | 27.33 | qfq | 19,355,350 | 530,972,574 | 0.33% |
| 2026-04-21 | 24.81 | 27.29 | 24.62 | 27.29 | 27.24 | qfq | 11,080,200 | 291,206,013 | 10.00% |
| 2026-04-20 | 25.05 | 25.80 | 24.54 | 24.81 | 24.76 | qfq | 8,347,500 | 209,155,686 | -0.44% |
| 2026-04-17 | 25.72 | 26.09 | 24.24 | 24.92 | 24.87 | qfq | 10,482,000 | 261,750,165 | -3.90% |
| 2026-04-16 | 26.00 | 26.16 | 25.61 | 25.93 | 25.88 | qfq | 5,545,364 | 143,177,759 | -1.37% |
| 2026-04-15 | 26.00 | 26.40 | 25.82 | 26.29 | 26.24 | qfq | 6,196,900 | 162,212,877 | 1.51% |
| 2026-04-14 | 26.32 | 26.35 | 25.79 | 25.90 | 25.85 | qfq | 6,543,100 | 169,940,104 | -0.88% |
| 2026-04-13 | 26.06 | 26.55 | 25.90 | 26.13 | 26.08 | qfq | 5,738,943 | 149,908,769 | -0.83% |
| 2026-04-10 | 26.78 | 27.08 | 26.30 | 26.35 | 26.30 | qfq | 10,116,300 | 269,970,668 | -3.05% |
| 2026-04-09 | 25.93 | 27.20 | 25.55 | 27.18 | 27.13 | qfq | 13,866,293 | 367,804,766 | 2.92% |
| 2026-04-08 | 25.92 | 26.88 | 25.37 | 26.41 | 26.36 | qfq | 15,166,377 | 394,752,721 | 3.61% |
| 2026-04-07 | 25.71 | 26.28 | 25.36 | 25.49 | 25.44 | qfq | 14,756,576 | 380,990,231 | 1.23% |
| 2026-04-03 | 23.28 | 25.18 | 22.80 | 25.18 | 25.13 | qfq | 10,927,500 | 263,736,247 | 10.00% |
| 2026-04-02 | 23.61 | 24.05 | 22.62 | 22.89 | 22.85 | qfq | 5,569,815 | 129,782,720 | -3.17% |
| 2026-04-01 | 23.40 | 24.73 | 23.33 | 23.64 | 23.60 | qfq | 5,683,325 | 135,228,154 | 2.87% |
| 2026-03-31 | 23.93 | 24.01 | 22.94 | 22.98 | 22.94 | qfq | 4,747,300 | 110,900,507 | -4.96% |
| 2026-03-30 | 23.63 | 24.18 | 22.56 | 24.18 | 24.14 | qfq | 5,694,777 | 133,334,952 | 0.21% |
| 2026-03-27 | 23.16 | 24.20 | 23.00 | 24.13 | 24.09 | qfq | 5,629,515 | 134,756,725 | 2.72% |
| 2026-03-26 | 24.86 | 24.99 | 23.38 | 23.49 | 23.45 | qfq | 7,513,837 | 179,992,320 | -6.04% |
| 2026-03-25 | 25.27 | 26.00 | 24.81 | 25.00 | 24.95 | qfq | 7,266,100 | 183,264,552 | -0.40% |
| 2026-03-24 | 24.80 | 25.18 | 23.89 | 25.10 | 25.05 | qfq | 8,409,487 | 206,062,275 | 1.62% |
| 2026-03-23 | 24.80 | 25.37 | 23.76 | 24.70 | 24.65 | qfq | 8,583,300 | 211,617,436 | -2.72% |
| 2026-03-20 | 26.39 | 26.68 | 25.36 | 25.39 | 25.34 | qfq | 8,953,700 | 232,425,425 | -3.75% |
| 2026-03-19 | 25.01 | 26.98 | 24.98 | 26.38 | 26.33 | qfq | 13,983,594 | 368,403,423 | 3.05% |
| 2026-03-18 | 24.77 | 27.00 | 24.77 | 25.60 | 25.55 | qfq | 10,049,900 | 258,830,585 | 2.81% |
| 2026-03-17 | 26.01 | 26.25 | 24.64 | 24.90 | 24.85 | qfq | 9,116,297 | 229,553,345 | -5.22% |
| 2026-03-16 | 26.01 | 26.61 | 25.80 | 26.27 | 26.22 | qfq | 9,478,394 | 248,669,689 | -3.28% |
| 2026-03-13 | 25.30 | 27.16 | 25.07 | 27.16 | 27.11 | qfq | 14,749,351 | 389,830,699 | 4.91% |
| 2026-03-12 | 25.79 | 26.88 | 25.57 | 25.89 | 25.84 | qfq | 10,130,275 | 265,334,002 | -1.30% |
| 2026-03-11 | 27.03 | 27.03 | 26.01 | 26.23 | 26.18 | qfq | 12,820,775 | 338,060,253 | -3.85% |
| 2026-03-10 | 25.90 | 27.46 | 25.64 | 27.28 | 27.23 | qfq | 18,398,375 | 491,035,398 | 5.25% |
| 2026-03-09 | 25.00 | 26.13 | 24.54 | 25.92 | 25.87 | qfq | 14,387,956 | 368,174,267 | -0.80% |
| 2026-03-06 | 25.75 | 28.50 | 24.75 | 26.13 | 26.08 | qfq | 24,498,131 | 642,052,106 | -1.40% |
| 2026-03-05 | 24.09 | 26.50 | 24.09 | 26.50 | 26.45 | qfq | 14,177,550 | 362,935,358 | 10.00% |
| 2026-03-04 | 23.90 | 24.09 | 23.10 | 24.09 | 24.05 | qfq | 15,405,600 | 362,036,335 | -1.39% |
| 2026-03-03 | 22.31 | 24.43 | 22.26 | 24.43 | 24.38 | qfq | 8,974,250 | 214,519,861 | 10.00% |
| 2026-03-02 | 22.67 | 22.79 | 21.98 | 22.21 | 22.17 | qfq | 4,795,978 | 107,127,564 | -3.01% |
| 2026-02-27 | 22.72 | 22.90 | 22.19 | 22.90 | 22.86 | qfq | 4,218,525 | 95,258,752 | 0.35% |
| 2026-02-26 | 22.69 | 22.83 | 22.40 | 22.82 | 22.78 | qfq | 3,807,669 | 86,192,146 | 0.93% |
| 2026-02-25 | 23.16 | 23.21 | 22.44 | 22.61 | 22.57 | qfq | 5,829,400 | 132,324,749 | -2.96% |
| 2026-02-24 | 23.02 | 23.32 | 22.73 | 23.30 | 23.26 | qfq | 4,048,200 | 93,540,733 | 2.01% |
| 2026-02-13 | 23.14 | 23.44 | 22.82 | 22.84 | 22.80 | qfq | 3,349,750 | 77,401,202 | -1.55% |
| 2026-02-12 | 23.46 | 23.66 | 23.16 | 23.20 | 23.16 | qfq | 4,683,100 | 109,354,488 | -0.94% |
| 2026-02-11 | 24.02 | 24.15 | 23.38 | 23.42 | 23.38 | qfq | 6,980,900 | 165,237,527 | -3.06% |
| 2026-02-10 | 24.05 | 24.49 | 24.00 | 24.16 | 24.12 | qfq | 5,946,800 | 144,029,164 | 0.08% |
| 2026-02-09 | 24.60 | 24.80 | 24.11 | 24.14 | 24.10 | qfq | 8,317,613 | 202,640,550 | 0.08% |
| 2026-02-06 | 23.64 | 24.52 | 23.64 | 24.12 | 24.08 | qfq | 10,535,275 | 255,821,274 | 0.92% |
| 2026-02-05 | 24.00 | 24.77 | 23.77 | 23.90 | 23.86 | qfq | 12,642,825 | 306,380,371 | -2.37% |
| 2026-02-04 | 23.56 | 24.80 | 23.15 | 24.48 | 24.43 | qfq | 17,358,113 | 421,280,576 | 1.20% |
| 2026-02-03 | 23.56 | 24.30 | 23.00 | 24.19 | 24.15 | qfq | 20,650,167 | 489,130,484 | -2.34% |
| 2026-02-02 | 24.88 | 26.13 | 24.08 | 24.77 | 24.72 | qfq | 28,305,610 | 716,784,661 | 4.29% |
| 2026-01-30 | 21.40 | 23.75 | 21.30 | 23.75 | 23.71 | qfq | 10,286,775 | 233,432,614 | 10.00% |
| 2026-01-29 | 21.56 | 22.10 | 21.40 | 21.59 | 21.55 | qfq | 4,476,700 | 97,492,604 | 0.00% |
| 2026-01-28 | 21.47 | 21.84 | 21.31 | 21.59 | 21.55 | qfq | 3,518,575 | 75,901,110 | 0.51% |
| 2026-01-27 | 21.22 | 21.58 | 20.47 | 21.48 | 21.44 | qfq | 3,481,725 | 73,445,803 | 1.23% |
| 2026-01-26 | 21.64 | 21.77 | 20.86 | 21.22 | 21.18 | qfq | 3,703,000 | 78,458,806 | -1.94% |
| 2026-01-23 | 21.68 | 21.68 | 21.44 | 21.64 | 21.60 | qfq | 2,613,425 | 56,358,954 | 0.32% |
| 2026-01-22 | 21.38 | 21.85 | 21.32 | 21.57 | 21.53 | qfq | 3,445,500 | 74,261,135 | 1.13% |
| 2026-01-21 | 21.22 | 21.44 | 21.05 | 21.33 | 21.29 | qfq | 2,698,310 | 57,429,532 | 0.28% |
| 2026-01-20 | 21.51 | 21.67 | 21.09 | 21.27 | 21.23 | qfq | 2,906,500 | 62,046,353 | -1.12% |
| 2026-01-19 | 21.42 | 21.62 | 21.13 | 21.51 | 21.47 | qfq | 3,049,500 | 65,400,446 | 0.51% |
| 2026-01-16 | 21.29 | 21.57 | 20.88 | 21.40 | 21.36 | qfq | 3,517,600 | 74,595,964 | 1.13% |
| 2026-01-15 | 21.05 | 21.31 | 21.00 | 21.16 | 21.12 | qfq | 3,030,038 | 64,004,486 | -0.19% |
| 2026-01-14 | 21.21 | 21.53 | 20.87 | 21.20 | 21.16 | qfq | 4,890,500 | 103,900,542 | -0.47% |
| 2026-01-13 | 21.94 | 21.97 | 21.15 | 21.30 | 21.26 | qfq | 5,103,600 | 109,627,069 | -3.27% |
| 2026-01-12 | 21.20 | 22.18 | 21.05 | 22.02 | 21.98 | qfq | 7,472,600 | 161,769,805 | 3.87% |
| 2026-01-09 | 21.18 | 21.35 | 20.83 | 21.20 | 21.16 | qfq | 5,963,350 | 125,614,962 | -0.19% |
| 2026-01-08 | 20.00 | 21.84 | 19.95 | 21.24 | 21.20 | qfq | 11,138,650 | 234,710,208 | 5.83% |
| 2026-01-07 | 20.26 | 20.46 | 19.97 | 20.07 | 20.03 | qfq | 3,508,050 | 70,512,522 | -0.94% |
| 2026-01-06 | 20.16 | 20.58 | 20.02 | 20.26 | 20.22 | qfq | 5,958,700 | 121,161,821 | 1.10% |
| 2026-01-05 | 19.74 | 20.05 | 19.58 | 20.04 | 20.00 | qfq | 3,520,300 | 69,889,398 | 2.04% |
| 2025-12-31 | 19.70 | 19.71 | 19.27 | 19.64 | 19.60 | qfq | 3,001,125 | 58,598,314 | 0.46% |
| 2025-12-30 | 19.85 | 19.90 | 19.50 | 19.55 | 19.51 | qfq | 3,152,600 | 62,030,999 | -0.76% |
| 2025-12-29 | 19.70 | 19.76 | 19.53 | 19.70 | 19.66 | qfq | 2,589,400 | 50,843,359 | -0.10% |
| 2025-12-26 | 20.10 | 20.10 | 19.63 | 19.72 | 19.68 | qfq | 2,944,600 | 58,285,152 | -1.00% |
| 2025-12-25 | 20.03 | 20.03 | 19.68 | 19.92 | 19.88 | qfq | 2,891,600 | 57,391,290 | -0.65% |
| 2025-12-24 | 19.65 | 20.09 | 19.63 | 20.05 | 20.01 | qfq | 3,060,225 | 61,098,693 | 2.09% |
| 2025-12-23 | 19.90 | 19.93 | 19.60 | 19.64 | 19.60 | qfq | 2,583,250 | 50,945,101 | -1.50% |
| 2025-12-22 | 20.18 | 20.22 | 19.88 | 19.94 | 19.90 | qfq | 3,409,300 | 68,310,437 | -1.29% |
| 2025-12-19 | 20.27 | 20.46 | 20.05 | 20.20 | 20.16 | qfq | 2,570,750 | 51,920,564 | 0.15% |
| 2025-12-18 | 20.07 | 20.44 | 19.93 | 20.17 | 20.13 | qfq | 2,473,800 | 50,095,569 | -0.20% |
| 2025-12-17 | 20.30 | 20.51 | 19.52 | 20.21 | 20.17 | qfq | 4,683,700 | 93,159,388 | -0.59% |
| 2025-12-16 | 21.00 | 21.17 | 20.20 | 20.33 | 20.29 | qfq | 4,192,700 | 86,388,005 | -3.97% |
| 2025-12-15 | 20.88 | 21.62 | 20.65 | 21.17 | 21.13 | qfq | 4,872,300 | 103,169,743 | 0.81% |
| 2025-12-12 | 20.95 | 21.29 | 20.71 | 21.00 | 20.96 | qfq | 4,509,250 | 94,774,999 | 0.43% |
| 2025-12-11 | 21.98 | 21.98 | 20.91 | 20.91 | 20.87 | qfq | 5,565,325 | 117,962,235 | -3.86% |
| 2025-12-10 | 21.72 | 21.96 | 21.60 | 21.75 | 21.71 | qfq | 5,062,450 | 110,179,677 | -0.37% |
| 2025-12-09 | 22.19 | 22.43 | 21.80 | 21.83 | 21.79 | qfq | 6,516,800 | 143,750,513 | -2.67% |
| 2025-12-08 | 22.14 | 22.70 | 21.84 | 22.43 | 22.39 | qfq | 8,470,400 | 188,230,062 | 1.63% |
| 2025-12-05 | 22.44 | 22.44 | 21.76 | 22.07 | 22.03 | qfq | 7,256,325 | 159,585,248 | -1.69% |
| 2025-12-04 | 22.60 | 22.74 | 21.84 | 22.45 | 22.41 | qfq | 11,927,741 | 265,239,278 | -3.90% |
| 2025-12-03 | 22.60 | 23.77 | 22.32 | 23.36 | 23.32 | qfq | 17,439,541 | 401,135,009 | 3.91% |
| 2025-12-02 | 22.39 | 22.73 | 22.20 | 22.48 | 22.44 | qfq | 9,474,075 | 212,776,593 | -1.45% |
| 2025-12-01 | 23.36 | 23.73 | 22.10 | 22.81 | 22.77 | qfq | 19,314,793 | 436,670,043 | -1.38% |
| 2025-11-28 | 21.09 | 23.13 | 20.87 | 23.13 | 23.09 | qfq | 7,461,525 | 167,755,809 | 9.99% |
| 2025-11-27 | 20.35 | 22.00 | 20.35 | 21.03 | 20.99 | qfq | 7,892,550 | 165,742,685 | 2.99% |
| 2025-11-26 | 20.55 | 20.88 | 20.40 | 20.42 | 20.38 | qfq | 3,587,125 | 73,944,840 | -0.97% |
| 2025-11-25 | 20.87 | 20.99 | 20.59 | 20.62 | 20.58 | qfq | 3,967,138 | 82,339,884 | -0.63% |
| 2025-11-24 | 20.42 | 20.95 | 20.29 | 20.75 | 20.71 | qfq | 4,970,200 | 102,868,599 | 2.22% |
| 2025-11-21 | 20.30 | 20.84 | 20.13 | 20.30 | 20.26 | qfq | 4,833,250 | 99,172,574 | -1.36% |
| 2025-11-20 | 20.47 | 21.18 | 20.38 | 20.58 | 20.54 | qfq | 4,356,638 | 89,969,733 | 0.98% |
| 2025-11-19 | 20.60 | 20.80 | 20.20 | 20.38 | 20.34 | qfq | 3,121,688 | 63,936,728 | -1.21% |
| 2025-11-18 | 20.69 | 20.82 | 20.41 | 20.63 | 20.59 | qfq | 3,105,248 | 64,042,292 | -0.29% |
| 2025-11-17 | 20.22 | 20.88 | 20.01 | 20.69 | 20.65 | qfq | 5,183,000 | 106,704,993 | 2.32% |
| 2025-11-14 | 19.89 | 20.49 | 19.87 | 20.22 | 20.18 | qfq | 3,574,300 | 72,317,447 | 1.05% |
| 2025-11-13 | 19.89 | 20.14 | 19.83 | 20.01 | 19.97 | qfq | 2,054,575 | 41,138,568 | 0.60% |
| 2025-11-12 | 20.07 | 20.18 | 19.86 | 19.89 | 19.85 | qfq | 1,884,300 | 37,655,461 | -0.90% |
| 2025-11-11 | 20.11 | 20.24 | 19.98 | 20.07 | 20.03 | qfq | 2,264,429 | 45,510,323 | -0.25% |
| 2025-11-10 | 19.73 | 20.15 | 19.68 | 20.12 | 20.08 | qfq | 3,233,900 | 64,630,564 | 2.29% |
| 2025-11-07 | 19.79 | 19.88 | 19.65 | 19.67 | 19.63 | qfq | 2,034,104 | 40,166,504 | -0.76% |
| 2025-11-06 | 20.05 | 20.05 | 19.70 | 19.82 | 19.78 | qfq | 2,702,938 | 53,560,480 | -1.49% |
| 2025-11-05 | 19.88 | 20.15 | 19.75 | 20.12 | 20.08 | qfq | 2,473,200 | 49,595,701 | 0.75% |
| 2025-11-04 | 20.08 | 20.16 | 19.82 | 19.97 | 19.93 | qfq | 2,129,000 | 42,409,795 | -0.55% |
| 2025-11-03 | 19.72 | 20.08 | 19.65 | 20.08 | 20.04 | qfq | 3,097,125 | 61,837,774 | 1.83% |
| 2025-10-31 | 19.56 | 19.85 | 19.55 | 19.72 | 19.68 | qfq | 2,580,850 | 50,944,219 | 0.87% |
| 2025-10-30 | 20.02 | 20.18 | 19.53 | 19.55 | 19.51 | qfq | 3,782,200 | 74,805,850 | -2.59% |
| 2025-10-29 | 20.27 | 20.27 | 19.59 | 20.07 | 20.03 | qfq | 5,792,625 | 115,326,084 | -1.18% |
| 2025-10-28 | 20.51 | 20.76 | 20.30 | 20.31 | 20.27 | qfq | 4,343,160 | 88,983,652 | -1.65% |
| 2025-10-27 | 20.50 | 20.68 | 20.11 | 20.65 | 20.61 | qfq | 5,241,435 | 107,347,551 | 0.54% |
| 2025-10-24 | 20.67 | 20.92 | 20.49 | 20.54 | 20.50 | qfq | 5,480,985 | 113,403,853 | -1.44% |
| 2025-10-23 | 21.10 | 21.34 | 20.55 | 20.84 | 20.80 | qfq | 6,565,450 | 136,545,393 | -2.89% |
| 2025-10-22 | 20.71 | 21.46 | 20.30 | 21.46 | 21.42 | qfq | 9,819,936 | 206,750,454 | 2.88% |
| 2025-10-21 | 21.01 | 21.11 | 20.50 | 20.86 | 20.82 | qfq | 6,678,600 | 138,599,766 | -1.18% |
| 2025-10-20 | 21.00 | 21.39 | 20.58 | 21.11 | 21.07 | qfq | 8,332,590 | 174,531,379 | -0.38% |
| 2025-10-17 | 20.45 | 21.30 | 20.18 | 21.19 | 21.15 | qfq | 12,331,706 | 256,705,554 | 2.02% |
| 2025-10-16 | 20.85 | 21.00 | 20.10 | 20.77 | 20.73 | qfq | 14,090,395 | 288,920,679 | -3.84% |
| 2025-10-15 | 24.31 | 24.50 | 21.30 | 21.60 | 21.56 | qfq | 23,093,489 | 517,830,210 | -6.61% |
| 2025-10-14 | 21.53 | 23.13 | 21.38 | 23.13 | 23.09 | qfq | 17,420,839 | 399,119,847 | 9.99% |
| 2025-10-13 | 17.82 | 21.03 | 17.71 | 21.03 | 20.99 | qfq | 9,182,364 | 187,169,672 | 9.99% |
| 2025-10-10 | 18.43 | 19.29 | 18.13 | 19.12 | 19.08 | qfq | 4,658,650 | 86,338,237 | 3.41% |
| 2025-10-09 | 18.61 | 18.90 | 18.42 | 18.49 | 18.46 | qfq | 3,931,775 | 73,287,787 | -3.50% |
| 2025-09-30 | 19.11 | 19.39 | 19.08 | 19.16 | 19.12 | qfq | 1,622,900 | 31,147,305 | 0.79% |
| 2025-09-29 | 18.83 | 19.07 | 18.46 | 19.01 | 18.97 | qfq | 1,696,700 | 32,003,725 | 1.44% |
| 2025-09-26 | 18.91 | 19.06 | 18.66 | 18.74 | 18.71 | qfq | 1,628,650 | 30,706,847 | -1.16% |
| 2025-09-25 | 19.35 | 19.37 | 18.90 | 18.96 | 18.93 | qfq | 1,847,751 | 35,289,808 | -1.76% |
| 2025-09-24 | 19.02 | 19.42 | 18.72 | 19.30 | 19.26 | qfq | 2,405,810 | 46,249,415 | 0.42% |
| 2025-09-23 | 19.43 | 19.50 | 18.55 | 19.22 | 19.18 | qfq | 3,101,150 | 58,823,975 | -1.44% |
| 2025-09-22 | 19.56 | 19.81 | 19.42 | 19.50 | 19.46 | qfq | 1,962,900 | 38,462,394 | -0.05% |
| 2025-09-19 | 19.50 | 20.04 | 19.40 | 19.51 | 19.47 | qfq | 2,974,250 | 58,359,266 | -0.31% |
| 2025-09-18 | 20.02 | 20.14 | 19.48 | 19.57 | 19.53 | qfq | 2,680,825 | 53,202,269 | -2.64% |
| 2025-09-17 | 20.22 | 20.48 | 20.10 | 20.10 | 20.06 | qfq | 2,361,150 | 47,844,868 | -0.40% |
| 2025-09-16 | 19.95 | 20.19 | 19.75 | 20.18 | 20.14 | qfq | 1,849,275 | 37,145,535 | 1.41% |
| 2025-09-15 | 19.99 | 20.03 | 19.73 | 19.90 | 19.86 | qfq | 1,788,767 | 35,610,451 | 0.10% |
| 2025-09-12 | 19.97 | 20.01 | 19.71 | 19.88 | 19.84 | qfq | 1,882,450 | 37,480,848 | -0.05% |
| 2025-09-11 | 19.70 | 19.95 | 19.40 | 19.89 | 19.85 | qfq | 1,898,446 | 37,511,294 | 0.81% |
| 2025-09-10 | 19.65 | 19.80 | 19.55 | 19.73 | 19.69 | qfq | 1,457,036 | 28,682,876 | 0.41% |
| 2025-09-09 | 20.06 | 20.06 | 19.50 | 19.65 | 19.61 | qfq | 1,848,036 | 36,370,634 | -1.60% |
| 2025-09-08 | 20.08 | 20.09 | 19.80 | 19.97 | 19.93 | qfq | 2,007,059 | 39,954,746 | 0.10% |
| 2025-09-05 | 19.44 | 19.99 | 19.43 | 19.95 | 19.91 | qfq | 2,705,308 | 53,502,606 | 2.89% |
| 2025-09-04 | 19.56 | 19.85 | 19.07 | 19.39 | 19.35 | qfq | 2,823,142 | 55,264,105 | 0.47% |
| 2025-09-03 | 20.11 | 20.16 | 19.25 | 19.30 | 19.26 | qfq | 3,033,942 | 59,605,672 | -3.55% |
| 2025-09-02 | 20.55 | 20.63 | 19.80 | 20.01 | 19.97 | qfq | 3,648,600 | 73,262,430 | -2.63% |
| 2025-09-01 | 20.73 | 20.86 | 20.52 | 20.55 | 20.51 | qfq | 2,971,000 | 61,390,408 | -0.48% |
| 2025-08-29 | 21.00 | 21.14 | 20.63 | 20.65 | 20.61 | qfq | 3,117,157 | 64,654,985 | -2.32% |
| 2025-08-28 | 20.88 | 21.28 | 20.20 | 21.14 | 21.10 | qfq | 4,648,350 | 96,651,171 | 1.25% |
| 2025-08-27 | 21.45 | 21.65 | 20.87 | 20.88 | 20.84 | qfq | 5,197,225 | 111,034,161 | -2.61% |
| 2025-08-26 | 21.20 | 21.62 | 20.98 | 21.44 | 21.40 | qfq | 5,287,625 | 113,114,546 | 0.80% |
| 2025-08-25 | 21.51 | 21.56 | 21.12 | 21.27 | 21.23 | qfq | 6,536,165 | 138,776,967 | -1.35% |
| 2025-08-22 | 21.53 | 21.65 | 21.34 | 21.56 | 21.52 | qfq | 3,454,500 | 74,209,455 | 0.14% |
| 2025-08-21 | 21.62 | 21.77 | 21.36 | 21.53 | 21.49 | qfq | 4,562,600 | 98,291,117 | -0.32% |
| 2025-08-20 | 21.09 | 21.60 | 20.90 | 21.60 | 21.56 | qfq | 5,603,509 | 119,954,420 | 2.42% |
| 2025-08-19 | 20.94 | 21.15 | 20.76 | 21.09 | 21.05 | qfq | 3,181,300 | 66,843,401 | 0.91% |
| 2025-08-18 | 20.70 | 21.08 | 20.65 | 20.90 | 20.86 | qfq | 3,665,900 | 76,694,733 | 0.97% |
| 2025-08-15 | 20.45 | 20.73 | 20.42 | 20.70 | 20.66 | qfq | 2,551,900 | 52,605,461 | 1.37% |
| 2025-08-14 | 20.89 | 20.97 | 20.42 | 20.42 | 20.38 | qfq | 3,301,300 | 68,085,568 | -2.16% |
| 2025-08-13 | 21.20 | 21.21 | 20.79 | 20.87 | 20.83 | qfq | 2,509,500 | 52,482,813 | -0.38% |
| 2025-08-12 | 21.20 | 21.20 | 20.86 | 20.95 | 20.91 | qfq | 1,913,609 | 40,181,620 | -1.09% |
| 2025-08-11 | 20.60 | 21.30 | 20.60 | 21.18 | 21.14 | qfq | 4,095,700 | 86,262,667 | 2.92% |
| 2025-08-08 | 21.13 | 21.13 | 20.50 | 20.58 | 20.54 | qfq | 3,249,175 | 67,086,498 | -2.14% |
| 2025-08-07 | 21.10 | 21.25 | 20.95 | 21.03 | 20.99 | qfq | 2,195,200 | 46,328,630 | -0.28% |
| 2025-08-06 | 21.00 | 21.17 | 20.83 | 21.09 | 21.05 | qfq | 1,948,300 | 40,983,010 | 0.43% |
| 2025-08-05 | 20.80 | 21.05 | 20.79 | 21.00 | 20.96 | qfq | 2,236,300 | 46,852,550 | 0.96% |
| 2025-08-04 | 20.55 | 20.82 | 20.32 | 20.80 | 20.76 | qfq | 1,712,200 | 35,406,222 | 0.73% |
| 2025-08-01 | 20.52 | 20.71 | 20.30 | 20.65 | 20.61 | qfq | 1,866,650 | 38,410,176 | 1.03% |
| 2025-07-31 | 20.99 | 21.05 | 20.38 | 20.44 | 20.40 | qfq | 2,528,900 | 52,345,615 | -1.92% |
| 2025-07-30 | 21.08 | 21.11 | 20.64 | 20.84 | 20.80 | qfq | 2,180,800 | 45,459,082 | -0.81% |
| 2025-07-29 | 21.10 | 21.13 | 20.81 | 21.01 | 20.97 | qfq | 1,869,750 | 39,129,768 | -0.14% |
| 2025-07-28 | 21.02 | 21.17 | 21.00 | 21.04 | 21.00 | qfq | 2,228,504 | 47,026,830 | 0.33% |
| 2025-07-25 | 20.64 | 20.97 | 20.63 | 20.97 | 20.93 | qfq | 2,322,404 | 48,439,545 | 1.21% |
| 2025-07-24 | 20.52 | 20.75 | 20.51 | 20.72 | 20.68 | qfq | 1,506,500 | 31,158,802 | 0.97% |
| 2025-07-23 | 20.78 | 20.78 | 20.48 | 20.52 | 20.48 | qfq | 2,117,200 | 43,634,589 | -1.25% |
| 2025-07-22 | 21.09 | 21.09 | 20.66 | 20.78 | 20.74 | qfq | 2,768,746 | 57,553,904 | -1.28% |
| 2025-07-21 | 20.85 | 21.20 | 20.71 | 21.05 | 21.01 | qfq | 2,099,800 | 44,001,685 | 1.01% |
| 2025-07-18 | 21.10 | 21.18 | 20.68 | 20.84 | 20.80 | qfq | 2,518,425 | 52,535,291 | -0.86% |
| 2025-07-17 | 20.90 | 21.12 | 20.67 | 21.02 | 20.98 | qfq | 2,669,650 | 56,077,012 | 1.15% |
| 2025-07-16 | 20.65 | 20.95 | 20.59 | 20.78 | 20.74 | qfq | 2,033,700 | 42,312,042 | 0.63% |
| 2025-07-15 | 20.97 | 20.97 | 20.34 | 20.65 | 20.61 | qfq | 2,570,600 | 52,952,792 | -1.53% |
| 2025-07-14 | 20.97 | 21.04 | 20.68 | 20.97 | 20.93 | qfq | 1,818,900 | 38,056,291 | 0.19% |
| 2025-07-11 | 21.11 | 21.11 | 20.64 | 20.93 | 20.89 | qfq | 2,829,700 | 58,954,023 | -0.05% |
| 2025-07-10 | 21.28 | 21.32 | 20.88 | 20.94 | 20.90 | qfq | 2,847,700 | 59,892,233 | -1.27% |
| 2025-07-09 | 21.56 | 21.56 | 21.16 | 21.21 | 21.17 | qfq | 3,268,936 | 69,617,891 | -1.62% |
| 2025-07-08 | 21.36 | 21.85 | 21.36 | 21.56 | 21.52 | qfq | 2,782,900 | 60,147,366 | 0.98% |
| 2025-07-07 | 21.31 | 21.57 | 21.22 | 21.35 | 21.31 | qfq | 2,164,000 | 46,298,914 | -0.51% |
| 2025-07-04 | 22.17 | 22.17 | 21.43 | 21.46 | 21.42 | qfq | 4,152,500 | 89,802,924 | -3.20% |
| 2025-07-03 | 21.84 | 22.29 | 21.80 | 22.17 | 22.13 | qfq | 3,943,900 | 87,058,205 | 1.79% |
| 2025-07-02 | 22.10 | 22.10 | 21.55 | 21.78 | 21.74 | qfq | 4,210,740 | 91,400,603 | -1.58% |
| 2025-07-01 | 22.52 | 22.52 | 21.90 | 22.13 | 22.09 | qfq | 4,609,140 | 102,026,994 | -1.99% |
| 2025-06-30 | 22.01 | 22.67 | 21.98 | 22.58 | 22.54 | qfq | 6,349,600 | 142,183,551 | 2.59% |
| 2025-06-27 | 22.46 | 22.55 | 21.92 | 22.01 | 21.97 | qfq | 4,544,300 | 100,277,980 | -1.21% |
| 2025-06-26 | 22.16 | 22.80 | 22.15 | 22.28 | 22.24 | qfq | 5,559,409 | 124,138,434 | -0.54% |
| 2025-06-25 | 22.26 | 22.48 | 21.91 | 22.40 | 22.36 | qfq | 6,419,611 | 142,494,847 | 0.54% |
| 2025-06-24 | 21.73 | 22.37 | 21.73 | 22.28 | 22.24 | qfq | 6,335,600 | 140,322,262 | 2.34% |
| 2025-06-23 | 20.69 | 21.87 | 20.69 | 21.77 | 21.73 | qfq | 7,053,275 | 152,129,263 | 3.52% |
| 2025-06-20 | 21.61 | 22.40 | 20.78 | 21.03 | 20.99 | qfq | 7,464,000 | 158,690,915 | -4.84% |
| 2025-06-19 | 22.90 | 22.99 | 21.75 | 22.10 | 22.06 | qfq | 11,039,751 | 247,568,113 | -5.07% |
| 2025-06-18 | 21.80 | 23.29 | 21.44 | 23.28 | 23.24 | qfq | 13,517,193 | 306,001,470 | 5.15% |
| 2025-06-17 | 22.71 | 22.73 | 21.90 | 22.14 | 22.10 | qfq | 7,248,326 | 161,112,104 | -0.40% |
| 2025-06-16 | 21.41 | 22.52 | 21.41 | 22.23 | 22.19 | qfq | 9,840,989 | 218,783,830 | 1.41% |
| 2025-06-13 | 21.83 | 22.56 | 21.51 | 21.92 | 21.88 | qfq | 10,248,212 | 226,186,637 | -0.09% |
| 2025-06-12 | 22.00 | 22.54 | 21.83 | 21.94 | 21.90 | qfq | 10,696,900 | 236,334,881 | -0.27% |
| 2025-06-11 | 21.31 | 22.40 | 21.20 | 22.00 | 21.96 | qfq | 10,868,287 | 237,055,761 | 3.72% |
| 2025-06-10 | 21.61 | 21.97 | 20.96 | 21.21 | 21.17 | qfq | 7,904,064 | 169,440,094 | -2.62% |
| 2025-06-09 | 21.57 | 21.81 | 21.45 | 21.78 | 21.74 | qfq | 6,539,386 | 141,866,797 | 1.02% |
| 2025-06-06 | 21.80 | 21.97 | 21.55 | 21.56 | 21.52 | qfq | 9,652,400 | 209,702,397 | -2.84% |
| 2025-06-05 | 22.08 | 22.76 | 21.41 | 22.19 | 22.15 | qfq | 20,659,300 | 455,009,396 | 0.23% |
| 2025-06-04 | 19.97 | 22.14 | 19.63 | 22.14 | 22.10 | qfq | 14,519,848 | 309,011,562 | 9.99% |
| 2025-06-03 | 19.10 | 21.12 | 19.02 | 20.13 | 20.09 | qfq | 12,563,746 | 258,393,228 | 4.84% |
| 2025-05-30 | 20.26 | 20.44 | 19.20 | 19.20 | 19.16 | qfq | 7,435,890 | 145,907,727 | -5.09% |
| 2025-05-29 | 19.83 | 20.50 | 19.43 | 20.23 | 20.14 | qfq | 8,601,535 | 171,682,242 | 1.20% |
| 2025-05-28 | 20.07 | 21.28 | 19.81 | 19.99 | 19.90 | qfq | 9,184,986 | 186,896,994 | -0.65% |
| 2025-05-27 | 20.25 | 20.40 | 19.84 | 20.12 | 20.03 | qfq | 6,752,411 | 135,340,114 | -1.52% |
| 2025-05-26 | 20.27 | 20.88 | 19.86 | 20.43 | 20.34 | qfq | 10,843,951 | 219,791,783 | -0.83% |
| 2025-05-23 | 21.58 | 21.80 | 20.13 | 20.60 | 20.51 | qfq | 16,592,406 | 341,198,697 | -4.54% |
| 2025-05-22 | 20.18 | 21.58 | 19.48 | 21.58 | 21.49 | qfq | 7,869,600 | 165,744,829 | 9.99% |
| 2025-05-21 | 19.54 | 19.62 | 19.20 | 19.62 | 19.54 | qfq | 2,121,200 | 41,149,329 | 0.41% |
| 2025-05-20 | 19.17 | 19.56 | 18.96 | 19.54 | 19.46 | qfq | 2,128,209 | 41,193,474 | 1.93% |
| 2025-05-19 | 18.97 | 19.17 | 18.73 | 19.17 | 19.09 | qfq | 1,304,400 | 24,787,573 | 1.16% |
| 2025-05-16 | 18.86 | 19.10 | 18.74 | 18.95 | 18.87 | qfq | 1,420,100 | 26,991,869 | 0.85% |
| 2025-05-15 | 19.01 | 19.01 | 18.69 | 18.79 | 18.71 | qfq | 1,384,300 | 26,051,777 | -1.11% |
| 2025-05-14 | 19.15 | 19.26 | 18.81 | 19.00 | 18.92 | qfq | 1,917,700 | 36,392,778 | -0.73% |
| 2025-05-13 | 19.51 | 19.57 | 19.10 | 19.14 | 19.06 | qfq | 1,749,500 | 33,670,106 | -0.42% |
| 2025-05-12 | 19.15 | 19.43 | 19.12 | 19.22 | 19.14 | qfq | 1,815,500 | 34,922,423 | 0.84% |
| 2025-05-09 | 19.26 | 19.30 | 18.91 | 19.06 | 18.98 | qfq | 1,664,700 | 31,782,847 | -1.09% |
| 2025-05-08 | 18.95 | 19.30 | 18.95 | 19.27 | 19.19 | qfq | 2,042,650 | 39,179,245 | 0.73% |
| 2025-05-07 | 19.36 | 19.53 | 18.90 | 19.13 | 19.05 | qfq | 4,286,589 | 82,284,079 | 1.54% |
| 2025-05-06 | 18.31 | 18.85 | 18.31 | 18.84 | 18.76 | qfq | 2,262,475 | 42,303,229 | 3.23% |
| 2025-04-30 | 18.14 | 18.60 | 18.01 | 18.25 | 18.17 | qfq | 1,906,225 | 34,832,885 | 1.78% |
| 2025-04-29 | 17.58 | 18.09 | 17.45 | 17.93 | 17.85 | qfq | 1,686,025 | 30,201,036 | 1.93% |
| 2025-04-28 | 17.77 | 17.87 | 17.37 | 17.59 | 17.51 | qfq | 1,534,925 | 26,990,698 | -1.18% |
| 2025-04-25 | 17.60 | 17.99 | 17.52 | 17.80 | 17.72 | qfq | 1,775,800 | 31,601,853 | 1.14% |
| 2025-04-24 | 18.11 | 18.11 | 17.51 | 17.60 | 17.52 | qfq | 1,793,000 | 31,840,550 | -2.49% |
| 2025-04-23 | 17.79 | 18.10 | 17.70 | 18.05 | 17.97 | qfq | 2,368,900 | 42,516,470 | 2.21% |
| 2025-04-22 | 17.65 | 17.80 | 17.50 | 17.66 | 17.58 | qfq | 1,630,775 | 28,779,034 | 0.06% |
| 2025-04-21 | 17.52 | 17.78 | 17.30 | 17.65 | 17.57 | qfq | 1,592,800 | 28,079,998 | 0.86% |
| 2025-04-18 | 17.27 | 17.59 | 17.23 | 17.50 | 17.43 | qfq | 1,411,000 | 24,574,174 | 0.52% |
| 2025-04-17 | 17.06 | 17.65 | 16.85 | 17.41 | 17.34 | qfq | 2,419,200 | 42,252,890 | 1.63% |
| 2025-04-16 | 17.58 | 17.59 | 16.75 | 17.13 | 17.06 | qfq | 2,209,850 | 37,889,311 | -2.56% |
| 2025-04-15 | 17.52 | 17.75 | 17.40 | 17.58 | 17.50 | qfq | 2,361,900 | 41,412,128 | 0.34% |
| 2025-04-14 | 17.55 | 17.79 | 17.23 | 17.52 | 17.45 | qfq | 4,420,000 | 77,524,604 | 3.36% |
| 2025-04-11 | 16.47 | 17.08 | 16.47 | 16.95 | 16.88 | qfq | 2,630,933 | 44,394,094 | 1.56% |
| 2025-04-10 | 16.39 | 16.97 | 16.39 | 16.69 | 16.62 | qfq | 4,481,283 | 74,997,312 | 4.51% |
| 2025-04-09 | 15.20 | 16.15 | 14.14 | 15.97 | 15.90 | qfq | 5,241,939 | 79,805,744 | 2.18% |
| 2025-04-08 | 15.57 | 16.82 | 15.13 | 15.63 | 15.56 | qfq | 5,398,975 | 85,373,670 | -6.13% |
| 2025-04-07 | 17.00 | 17.20 | 16.65 | 16.65 | 16.58 | qfq | 2,608,500 | 43,747,823 | -10.00% |
| 2025-04-03 | 18.56 | 18.78 | 18.34 | 18.50 | 18.42 | qfq | 2,939,300 | 54,587,953 | -1.60% |
| 2025-04-02 | 18.53 | 19.04 | 18.51 | 18.80 | 18.72 | qfq | 3,811,858 | 71,424,953 | 0.43% |
| 2025-04-01 | 19.42 | 19.59 | 18.55 | 18.72 | 18.64 | qfq | 8,138,436 | 154,452,917 | -4.10% |
| 2025-03-31 | 22.27 | 22.39 | 19.52 | 19.52 | 19.44 | qfq | 8,884,364 | 180,225,498 | -10.00% |
| 2025-03-28 | 21.50 | 21.98 | 21.06 | 21.69 | 21.60 | qfq | 6,169,394 | 132,387,802 | -1.54% |
| 2025-03-27 | 21.48 | 22.17 | 21.05 | 22.03 | 21.94 | qfq | 5,185,998 | 112,875,867 | 2.56% |
| 2025-03-26 | 20.70 | 21.49 | 20.56 | 21.48 | 21.39 | qfq | 3,014,701 | 63,756,368 | 3.82% |
| 2025-03-25 | 20.85 | 20.89 | 20.48 | 20.69 | 20.60 | qfq | 2,042,700 | 42,225,082 | -1.29% |
| 2025-03-24 | 21.43 | 21.78 | 20.42 | 20.96 | 20.87 | qfq | 3,679,500 | 77,466,661 | -2.65% |
| 2025-03-21 | 21.72 | 22.04 | 21.45 | 21.53 | 21.44 | qfq | 3,297,400 | 71,461,446 | -1.91% |
| 2025-03-20 | 21.93 | 22.97 | 21.91 | 21.95 | 21.86 | qfq | 5,179,925 | 115,536,136 | -0.09% |
| 2025-03-19 | 22.29 | 22.29 | 21.86 | 21.97 | 21.88 | qfq | 2,786,750 | 61,441,356 | -1.44% |
| 2025-03-18 | 22.31 | 22.31 | 22.02 | 22.29 | 22.19 | qfq | 2,783,900 | 61,867,868 | 0.36% |
| 2025-03-17 | 21.92 | 22.27 | 21.85 | 22.21 | 22.11 | qfq | 3,391,700 | 74,947,847 | 1.32% |
| 2025-03-14 | 21.67 | 21.96 | 21.33 | 21.92 | 21.83 | qfq | 3,072,990 | 66,783,416 | 1.15% |
| 2025-03-13 | 22.00 | 22.00 | 21.32 | 21.67 | 21.58 | qfq | 3,204,800 | 69,221,862 | -1.46% |
| 2025-03-12 | 21.83 | 22.20 | 21.78 | 21.99 | 21.90 | qfq | 4,020,200 | 88,371,137 | 1.24% |
| 2025-03-11 | 21.30 | 21.98 | 21.22 | 21.72 | 21.63 | qfq | 3,427,315 | 74,006,491 | 0.84% |
| 2025-03-10 | 21.39 | 21.66 | 21.36 | 21.54 | 21.45 | qfq | 2,398,900 | 51,570,042 | 0.70% |
| 2025-03-07 | 21.71 | 21.86 | 21.26 | 21.39 | 21.30 | qfq | 3,333,175 | 71,734,486 | -1.84% |
| 2025-03-06 | 21.73 | 21.94 | 21.55 | 21.79 | 21.70 | qfq | 3,454,600 | 75,230,431 | 0.88% |
| 2025-03-05 | 21.60 | 21.64 | 21.27 | 21.60 | 21.51 | qfq | 2,273,500 | 48,767,187 | 0.05% |
| 2025-03-04 | 21.04 | 21.62 | 20.90 | 21.59 | 21.50 | qfq | 3,045,000 | 65,051,306 | 2.27% |
| 2025-03-03 | 21.36 | 21.59 | 21.00 | 21.11 | 21.02 | qfq | 3,217,400 | 68,545,294 | -1.17% |
| 2025-02-28 | 22.25 | 22.27 | 21.25 | 21.36 | 21.27 | qfq | 4,363,550 | 95,008,587 | -4.39% |
| 2025-02-27 | 22.63 | 22.63 | 21.85 | 22.34 | 22.24 | qfq | 4,686,600 | 103,965,836 | -1.24% |
| 2025-02-26 | 22.85 | 22.95 | 22.35 | 22.62 | 22.52 | qfq | 4,258,200 | 96,128,122 | -0.48% |
| 2025-02-25 | 22.24 | 22.95 | 22.04 | 22.73 | 22.63 | qfq | 6,397,900 | 145,065,065 | 1.02% |
| 2025-02-24 | 22.50 | 22.60 | 22.11 | 22.50 | 22.40 | qfq | 5,209,250 | 116,603,961 | -0.84% |
| 2025-02-21 | 22.67 | 23.12 | 22.20 | 22.69 | 22.59 | qfq | 10,464,940 | 236,110,879 | -1.94% |
| 2025-02-20 | 22.55 | 23.98 | 22.51 | 23.14 | 23.04 | qfq | 13,773,775 | 317,683,905 | 5.95% |
| 2025-02-19 | 21.24 | 21.84 | 21.17 | 21.84 | 21.75 | qfq | 3,181,600 | 68,683,415 | 2.82% |
| 2025-02-18 | 22.00 | 22.23 | 21.13 | 21.24 | 21.15 | qfq | 3,819,500 | 82,759,814 | -3.98% |
| 2025-02-17 | 21.80 | 22.15 | 21.76 | 22.12 | 22.03 | qfq | 3,682,400 | 81,091,874 | 1.56% |
| 2025-02-14 | 21.86 | 22.00 | 21.65 | 21.78 | 21.69 | qfq | 3,401,900 | 74,145,445 | -0.91% |
| 2025-02-13 | 22.49 | 22.52 | 21.93 | 21.98 | 21.89 | qfq | 4,376,356 | 96,813,106 | -2.22% |
| 2025-02-12 | 22.21 | 22.48 | 22.08 | 22.48 | 22.38 | qfq | 5,884,146 | 130,937,732 | 1.03% |
| 2025-02-11 | 22.49 | 22.66 | 22.20 | 22.25 | 22.15 | qfq | 4,807,650 | 107,623,057 | -1.02% |
| 2025-02-10 | 22.42 | 22.48 | 21.99 | 22.48 | 22.38 | qfq | 5,730,650 | 127,529,293 | 0.90% |
| 2025-02-07 | 21.90 | 22.89 | 21.79 | 22.28 | 22.18 | qfq | 8,985,750 | 201,175,865 | 2.01% |
| 2025-02-06 | 21.10 | 21.94 | 21.06 | 21.84 | 21.75 | qfq | 6,973,396 | 150,790,120 | 3.12% |
| 2025-02-05 | 20.97 | 21.35 | 20.96 | 21.18 | 21.09 | qfq | 5,259,525 | 111,208,545 | 1.15% |
| 2025-01-27 | 20.79 | 21.48 | 20.53 | 20.94 | 20.85 | qfq | 6,409,950 | 134,387,853 | 1.26% |
| 2025-01-24 | 20.49 | 20.72 | 20.16 | 20.68 | 20.59 | qfq | 4,347,150 | 88,914,317 | 0.73% |
| 2025-01-23 | 20.80 | 21.20 | 20.53 | 20.53 | 20.44 | qfq | 6,010,000 | 125,390,834 | -0.10% |
| 2025-01-22 | 20.83 | 21.06 | 20.50 | 20.55 | 20.46 | qfq | 4,012,200 | 83,343,943 | -1.86% |
| 2025-01-21 | 21.21 | 21.26 | 20.56 | 20.94 | 20.85 | qfq | 4,166,000 | 86,863,208 | -0.38% |
| 2025-01-20 | 20.75 | 21.10 | 20.53 | 21.02 | 20.93 | qfq | 5,723,350 | 119,642,507 | 2.24% |
| 2025-01-17 | 20.50 | 20.69 | 20.24 | 20.56 | 20.47 | qfq | 5,069,500 | 103,769,749 | -0.87% |
| 2025-01-16 | 20.90 | 21.16 | 20.53 | 20.74 | 20.65 | qfq | 7,198,600 | 149,744,319 | 1.22% |
| 2025-01-15 | 20.95 | 21.06 | 20.38 | 20.49 | 20.40 | qfq | 6,155,900 | 126,947,407 | -2.20% |
| 2025-01-14 | 20.16 | 21.00 | 20.05 | 20.95 | 20.86 | qfq | 8,266,837 | 170,408,066 | 4.38% |
| 2025-01-13 | 19.70 | 20.17 | 19.42 | 20.07 | 19.98 | qfq | 6,137,112 | 122,045,001 | -1.67% |
| 2025-01-10 | 21.52 | 21.70 | 20.37 | 20.41 | 20.32 | qfq | 9,430,283 | 198,024,846 | -6.68% |
| 2025-01-09 | 21.90 | 22.18 | 21.63 | 21.87 | 21.78 | qfq | 8,765,683 | 192,091,582 | 0.32% |
| 2025-01-08 | 22.44 | 22.70 | 21.45 | 21.80 | 21.71 | qfq | 13,834,783 | 304,170,110 | -4.43% |
| 2025-01-07 | 22.81 | 23.31 | 22.81 | 22.81 | 22.71 | qfq | 16,752,533 | 383,047,634 | -9.98% |
| 2025-01-06 | 27.05 | 27.05 | 25.34 | 25.34 | 25.23 | qfq | 4,695,100 | 121,565,868 | -10.01% |
| 2025-01-03 | 27.31 | 28.16 | 26.46 | 28.16 | 28.04 | qfq | 24,829,923 | 693,347,720 | 10.00% |
| 2025-01-02 | 26.95 | 27.32 | 25.03 | 25.60 | 25.49 | qfq | 8,674,985 | 226,839,352 | -4.66% |
| 2024-12-31 | 28.01 | 28.20 | 26.80 | 26.85 | 26.74 | qfq | 9,651,635 | 263,955,519 | -4.04% |
| 2024-12-30 | 29.70 | 29.70 | 27.64 | 27.98 | 27.86 | qfq | 18,198,552 | 514,353,299 | -1.82% |
| 2024-12-27 | 26.00 | 28.50 | 25.60 | 28.50 | 28.38 | qfq | 8,995,640 | 249,978,655 | 10.00% |
| 2024-12-26 | 25.42 | 26.44 | 25.42 | 25.91 | 25.80 | qfq | 4,239,812 | 110,226,292 | -1.26% |
| 2024-12-25 | 26.37 | 27.96 | 26.11 | 26.24 | 26.13 | qfq | 6,204,785 | 165,754,352 | 1.20% |
| 2024-12-24 | 25.83 | 26.73 | 25.20 | 25.93 | 25.82 | qfq | 3,155,537 | 81,961,733 | 0.78% |
| 2024-12-23 | 27.15 | 27.45 | 25.58 | 25.73 | 25.62 | qfq | 4,732,600 | 125,143,018 | -5.47% |
| 2024-12-20 | 26.39 | 27.88 | 26.30 | 27.22 | 27.10 | qfq | 6,424,300 | 175,436,650 | 2.64% |
| 2024-12-19 | 25.36 | 26.68 | 25.32 | 26.52 | 26.41 | qfq | 4,791,615 | 125,675,471 | 2.87% |
| 2024-12-18 | 25.19 | 26.08 | 24.55 | 25.78 | 25.67 | qfq | 3,614,191 | 92,170,968 | 2.38% |
| 2024-12-17 | 26.29 | 26.48 | 25.11 | 25.18 | 25.07 | qfq | 2,777,100 | 71,096,517 | -4.19% |
| 2024-12-16 | 26.98 | 26.99 | 26.10 | 26.28 | 26.17 | qfq | 2,955,137 | 78,173,062 | -3.03% |
| 2024-12-13 | 27.02 | 27.80 | 26.96 | 27.10 | 26.98 | qfq | 4,150,100 | 113,258,871 | -0.37% |
| 2024-12-12 | 27.51 | 27.75 | 26.96 | 27.20 | 27.08 | qfq | 4,314,800 | 117,720,392 | -1.16% |
| 2024-12-11 | 26.12 | 27.59 | 26.10 | 27.52 | 27.40 | qfq | 8,069,400 | 218,724,858 | 4.60% |
| 2024-12-10 | 26.60 | 26.88 | 26.22 | 26.31 | 26.20 | qfq | 3,638,725 | 96,281,863 | 0.88% |
| 2024-12-09 | 26.24 | 26.60 | 25.80 | 26.08 | 25.97 | qfq | 2,798,585 | 73,124,991 | -0.87% |
| 2024-12-06 | 26.77 | 26.78 | 26.20 | 26.31 | 26.20 | qfq | 3,550,209 | 93,813,939 | -1.72% |
| 2024-12-05 | 26.50 | 27.08 | 26.07 | 26.77 | 26.66 | qfq | 5,159,725 | 137,195,984 | 0.37% |
| 2024-12-04 | 26.11 | 26.98 | 25.65 | 26.67 | 26.56 | qfq | 6,141,385 | 161,809,004 | 2.14% |
| 2024-12-03 | 26.08 | 26.35 | 25.73 | 26.11 | 26.00 | qfq | 3,360,600 | 87,539,678 | 0.23% |
| 2024-12-02 | 25.78 | 26.07 | 25.70 | 26.05 | 25.94 | qfq | 3,019,150 | 78,373,960 | 1.09% |
| 2024-11-29 | 25.40 | 26.12 | 24.92 | 25.77 | 25.66 | qfq | 3,875,100 | 98,909,213 | 0.55% |
| 2024-11-28 | 25.75 | 26.00 | 25.20 | 25.63 | 25.52 | qfq | 3,777,400 | 96,890,824 | 1.18% |
| 2024-11-27 | 24.50 | 25.36 | 24.05 | 25.33 | 25.22 | qfq | 3,419,500 | 84,370,675 | 0.88% |
| 2024-11-26 | 25.40 | 25.93 | 25.02 | 25.11 | 25.00 | qfq | 2,730,125 | 69,391,133 | -2.22% |
| 2024-11-25 | 25.10 | 26.13 | 24.56 | 25.68 | 25.57 | qfq | 4,355,200 | 110,167,646 | 2.72% |
| 2024-11-22 | 25.88 | 26.61 | 24.96 | 25.00 | 24.89 | qfq | 4,981,150 | 129,182,190 | -4.40% |
| 2024-11-21 | 26.01 | 27.39 | 25.83 | 26.15 | 26.04 | qfq | 5,423,255 | 143,901,876 | -0.46% |
| 2024-11-20 | 25.70 | 26.45 | 25.51 | 26.27 | 26.16 | qfq | 3,769,100 | 98,563,979 | 1.90% |
| 2024-11-19 | 24.76 | 25.80 | 24.76 | 25.78 | 25.67 | qfq | 4,278,511 | 108,406,987 | 4.20% |
| 2024-11-18 | 26.25 | 26.53 | 24.46 | 24.74 | 24.63 | qfq | 4,956,200 | 124,259,114 | -6.11% |
| 2024-11-15 | 26.55 | 27.64 | 26.20 | 26.35 | 26.24 | qfq | 4,795,820 | 129,406,619 | -1.68% |
| 2024-11-14 | 28.24 | 28.35 | 26.60 | 26.80 | 26.69 | qfq | 6,241,185 | 171,831,456 | -6.36% |
| 2024-11-13 | 27.85 | 29.70 | 27.16 | 28.62 | 28.50 | qfq | 8,857,250 | 251,272,617 | 2.00% |
| 2024-11-12 | 28.80 | 28.80 | 27.51 | 28.06 | 27.94 | qfq | 6,389,585 | 180,162,270 | -2.67% |
| 2024-11-11 | 27.96 | 28.90 | 27.65 | 28.83 | 28.71 | qfq | 10,416,775 | 297,414,447 | 1.66% |
| 2024-11-08 | 27.40 | 28.66 | 27.08 | 28.36 | 28.24 | qfq | 11,954,536 | 334,061,347 | 3.88% |
| 2024-11-07 | 27.32 | 27.50 | 26.50 | 27.30 | 27.18 | qfq | 6,588,950 | 177,724,973 | -1.62% |
| 2024-11-06 | 27.25 | 28.07 | 26.81 | 27.75 | 27.63 | qfq | 9,852,210 | 271,449,201 | 1.50% |
| 2024-11-05 | 26.73 | 27.66 | 26.49 | 27.34 | 27.22 | qfq | 7,978,300 | 216,914,908 | 2.36% |
| 2024-11-04 | 25.70 | 27.00 | 25.70 | 26.71 | 26.60 | qfq | 6,565,000 | 173,991,997 | 3.49% |
| 2024-11-01 | 27.95 | 27.95 | 25.71 | 25.81 | 25.70 | qfq | 9,792,950 | 259,255,875 | -8.54% |
| 2024-10-31 | 28.76 | 28.77 | 27.84 | 28.22 | 28.10 | qfq | 10,055,935 | 283,695,614 | -2.69% |
| 2024-10-30 | 27.07 | 29.00 | 27.03 | 29.00 | 28.88 | qfq | 13,112,800 | 371,786,940 | 4.32% |
| 2024-10-29 | 29.76 | 29.76 | 27.80 | 27.80 | 27.68 | qfq | 14,176,925 | 404,132,541 | -6.55% |
| 2024-10-28 | 28.22 | 30.16 | 27.45 | 29.75 | 29.62 | qfq | 19,202,868 | 552,952,918 | 3.55% |
| 2024-10-25 | 28.00 | 30.28 | 26.83 | 28.73 | 28.61 | qfq | 27,239,295 | 771,155,614 | 4.36% |
| 2024-10-24 | 24.99 | 27.53 | 24.90 | 27.53 | 27.41 | qfq | 13,913,925 | 372,284,569 | 9.99% |
| 2024-10-23 | 25.52 | 25.80 | 24.86 | 25.03 | 24.92 | qfq | 10,786,235 | 272,537,752 | -3.28% |
| 2024-10-22 | 26.19 | 27.38 | 25.80 | 25.88 | 25.77 | qfq | 19,447,057 | 516,439,393 | 1.37% |
| 2024-10-21 | 25.04 | 26.45 | 24.96 | 25.53 | 25.42 | qfq | 22,360,300 | 577,965,412 | 2.28% |
| 2024-10-18 | 22.90 | 24.96 | 22.71 | 24.96 | 24.85 | qfq | 8,194,677 | 201,719,322 | 10.00% |
| 2024-10-17 | 22.57 | 23.39 | 22.51 | 22.69 | 22.59 | qfq | 6,020,285 | 137,797,503 | 0.35% |
| 2024-10-16 | 21.81 | 22.85 | 21.68 | 22.61 | 22.51 | qfq | 5,880,430 | 131,793,160 | 1.39% |
| 2024-10-15 | 23.05 | 23.25 | 22.29 | 22.30 | 22.20 | qfq | 6,063,505 | 138,360,816 | -2.62% |
| 2024-10-14 | 22.10 | 22.94 | 21.95 | 22.90 | 22.80 | qfq | 6,467,100 | 145,700,826 | 4.66% |
| 2024-10-11 | 22.76 | 22.85 | 21.65 | 21.88 | 21.79 | qfq | 5,634,200 | 124,756,663 | -3.82% |
| 2024-10-10 | 23.19 | 23.87 | 22.19 | 22.75 | 22.65 | qfq | 9,037,087 | 207,142,731 | -5.64% |
| 2024-10-09 | 25.40 | 25.41 | 24.11 | 24.11 | 24.01 | qfq | 10,364,260 | 254,022,673 | -10.00% |
| 2024-10-08 | 27.37 | 27.37 | 24.06 | 26.79 | 26.68 | qfq | 21,243,425 | 549,413,904 | 7.55% |
| 2024-09-30 | 23.40 | 25.06 | 22.84 | 24.91 | 24.80 | qfq | 18,063,568 | 435,345,285 | 9.02% |
| 2024-09-27 | 22.12 | 23.19 | 22.00 | 22.85 | 22.75 | qfq | 16,320,490 | 368,178,318 | 4.34% |
| 2024-09-26 | 21.56 | 21.95 | 21.38 | 21.90 | 21.81 | qfq | 14,006,510 | 304,106,189 | 0.37% |
| 2024-09-25 | 22.62 | 23.95 | 21.71 | 21.82 | 21.73 | qfq | 24,493,559 | 550,679,209 | -1.40% |
| 2024-09-24 | 20.00 | 22.13 | 20.00 | 22.13 | 22.04 | qfq | 10,651,409 | 228,459,133 | 9.99% |
| 2024-09-23 | 20.30 | 20.43 | 19.73 | 20.12 | 20.03 | qfq | 6,084,025 | 122,216,073 | -1.42% |
| 2024-09-20 | 20.07 | 20.41 | 19.60 | 20.41 | 20.32 | qfq | 7,595,600 | 152,378,486 | 2.20% |
| 2024-09-19 | 19.58 | 20.05 | 19.26 | 19.97 | 19.88 | qfq | 6,016,465 | 118,908,292 | 2.57% |
| 2024-09-18 | 19.90 | 20.05 | 19.17 | 19.47 | 19.39 | qfq | 5,860,085 | 113,867,484 | -2.16% |
| 2024-09-13 | 20.45 | 20.55 | 19.80 | 19.90 | 19.81 | qfq | 6,727,850 | 134,898,350 | -2.45% |
| 2024-09-12 | 20.87 | 21.14 | 20.36 | 20.40 | 20.31 | qfq | 8,862,058 | 182,845,180 | -2.25% |
| 2024-09-11 | 21.00 | 21.42 | 20.71 | 20.87 | 20.78 | qfq | 8,965,355 | 187,842,622 | -1.56% |
| 2024-09-10 | 21.99 | 22.26 | 20.93 | 21.20 | 21.11 | qfq | 17,225,560 | 368,724,152 | -2.35% |
| 2024-09-09 | 19.70 | 21.71 | 19.68 | 21.71 | 21.62 | qfq | 16,109,875 | 343,073,214 | 9.98% |
| 2024-09-06 | 20.19 | 20.44 | 19.69 | 19.74 | 19.66 | qfq | 5,462,900 | 108,740,378 | -2.03% |
| 2024-09-05 | 20.44 | 20.53 | 19.88 | 20.15 | 20.06 | qfq | 7,298,300 | 146,722,507 | -1.37% |
| 2024-09-04 | 20.88 | 20.98 | 20.06 | 20.43 | 20.34 | qfq | 9,629,445 | 196,888,711 | -3.31% |
| 2024-09-03 | 20.70 | 21.65 | 20.14 | 21.13 | 21.04 | qfq | 12,537,191 | 262,197,741 | -0.84% |
| 2024-09-02 | 20.60 | 22.49 | 20.37 | 21.31 | 21.22 | qfq | 18,626,790 | 394,952,747 | 3.60% |
| 2024-08-30 | 20.07 | 21.04 | 20.06 | 20.57 | 20.48 | qfq | 11,731,700 | 242,034,142 | 3.00% |
| 2024-08-29 | 19.10 | 20.23 | 19.05 | 19.97 | 19.88 | qfq | 9,447,000 | 187,347,733 | 2.89% |
| 2024-08-28 | 19.00 | 19.69 | 18.88 | 19.41 | 19.33 | qfq | 7,138,775 | 138,364,404 | 0.52% |
| 2024-08-27 | 20.35 | 20.49 | 19.16 | 19.31 | 19.23 | qfq | 12,315,566 | 241,346,156 | -6.85% |
| 2024-08-26 | 20.11 | 21.30 | 19.69 | 20.73 | 20.64 | qfq | 13,526,153 | 276,807,624 | 3.60% |
| 2024-08-23 | 20.92 | 21.20 | 19.59 | 20.01 | 19.92 | qfq | 14,381,112 | 292,686,307 | -6.93% |
| 2024-08-22 | 21.10 | 21.76 | 21.04 | 21.50 | 21.41 | qfq | 18,177,454 | 389,296,151 | 2.28% |
| 2024-08-21 | 20.90 | 21.88 | 20.72 | 21.02 | 20.93 | qfq | 19,509,332 | 412,314,313 | -5.66% |
| 2024-08-20 | 22.28 | 23.54 | 22.28 | 22.28 | 22.18 | qfq | 19,871,801 | 447,821,121 | -9.98% |
| 2024-08-19 | 24.75 | 25.60 | 24.75 | 24.75 | 24.64 | qfq | 7,114,000 | 177,025,993 | -10.00% |
| 2024-08-16 | 27.50 | 27.50 | 27.50 | 27.50 | 27.38 | qfq | 3,968,725 | 109,139,938 | 10.00% |
| 2024-08-15 | 23.11 | 25.00 | 23.08 | 25.00 | 24.89 | qfq | 22,071,291 | 542,110,031 | 9.99% |
| 2024-08-14 | 21.28 | 22.73 | 20.67 | 22.73 | 22.63 | qfq | 18,767,553 | 403,315,903 | 10.02% |
| 2024-08-13 | 18.48 | 20.66 | 18.48 | 20.66 | 20.57 | qfq | 7,482,998 | 149,863,316 | 10.01% |
| 2024-08-12 | 19.14 | 19.88 | 18.35 | 18.78 | 18.70 | qfq | 8,582,628 | 164,916,724 | -1.88% |
| 2024-08-09 | 18.80 | 19.40 | 18.63 | 19.14 | 19.06 | qfq | 4,675,450 | 88,913,818 | 2.41% |
| 2024-08-08 | 18.87 | 19.01 | 18.43 | 18.69 | 18.61 | qfq | 2,607,250 | 48,581,401 | -1.22% |
| 2024-08-07 | 18.78 | 19.50 | 18.75 | 18.92 | 18.84 | qfq | 3,658,600 | 69,663,284 | 1.07% |
| 2024-08-06 | 18.12 | 18.74 | 18.12 | 18.72 | 18.64 | qfq | 4,343,715 | 80,406,251 | 3.83% |
| 2024-08-05 | 18.75 | 18.93 | 17.98 | 18.03 | 17.95 | qfq | 5,446,265 | 100,680,629 | -6.19% |
| 2024-08-02 | 19.70 | 19.75 | 19.14 | 19.22 | 19.14 | qfq | 4,723,665 | 92,014,827 | -3.51% |
| 2024-08-01 | 19.80 | 20.02 | 19.60 | 19.92 | 19.83 | qfq | 6,919,270 | 137,233,978 | 0.10% |
| 2024-07-31 | 19.45 | 19.93 | 19.45 | 19.90 | 19.81 | qfq | 9,424,620 | 185,531,500 | 1.32% |
| 2024-07-30 | 20.66 | 21.19 | 19.55 | 19.64 | 19.56 | qfq | 13,854,670 | 279,550,832 | -2.24% |
| 2024-07-29 | 18.50 | 20.09 | 18.28 | 20.09 | 20.00 | qfq | 3,940,300 | 76,597,659 | 10.02% |
| 2024-07-26 | 17.95 | 18.37 | 17.95 | 18.26 | 18.18 | qfq | 1,529,300 | 27,774,807 | 2.58% |
| 2024-07-25 | 17.86 | 17.99 | 17.43 | 17.80 | 17.72 | qfq | 1,878,500 | 33,321,621 | 0.00% |
| 2024-07-24 | 18.22 | 18.44 | 17.80 | 17.80 | 17.72 | qfq | 1,666,000 | 30,027,968 | -2.41% |
| 2024-07-23 | 18.81 | 18.91 | 18.20 | 18.24 | 18.16 | qfq | 1,526,300 | 28,340,684 | -3.13% |
| 2024-07-22 | 18.70 | 18.98 | 18.58 | 18.83 | 18.75 | qfq | 1,479,200 | 27,766,106 | 0.48% |
| 2024-07-19 | 18.27 | 18.96 | 18.01 | 18.74 | 18.66 | qfq | 2,122,325 | 39,667,651 | 2.63% |
| 2024-07-18 | 18.65 | 18.65 | 17.91 | 18.26 | 18.18 | qfq | 2,268,100 | 41,195,033 | -1.78% |
| 2024-07-17 | 19.14 | 19.35 | 18.59 | 18.59 | 18.51 | qfq | 1,709,650 | 32,198,361 | -2.97% |
| 2024-07-16 | 19.20 | 19.39 | 18.96 | 19.16 | 19.08 | qfq | 1,240,900 | 23,761,778 | 0.16% |
| 2024-07-15 | 19.51 | 19.55 | 19.08 | 19.13 | 19.05 | qfq | 1,556,400 | 29,921,218 | -2.55% |
| 2024-07-12 | 19.94 | 19.97 | 19.53 | 19.63 | 19.55 | qfq | 1,847,225 | 36,371,059 | -2.24% |
| 2024-07-11 | 19.41 | 20.11 | 19.41 | 20.08 | 19.99 | qfq | 2,416,950 | 47,980,699 | 3.99% |
| 2024-07-10 | 19.47 | 19.60 | 19.20 | 19.31 | 19.23 | qfq | 1,759,000 | 34,125,900 | -0.92% |
| 2024-07-09 | 18.90 | 19.50 | 18.50 | 19.49 | 19.41 | qfq | 3,072,350 | 58,612,878 | 4.28% |
| 2024-07-08 | 19.12 | 19.35 | 18.61 | 18.69 | 18.61 | qfq | 1,632,200 | 30,824,433 | -2.81% |
| 2024-07-05 | 19.00 | 19.49 | 18.75 | 19.23 | 19.15 | qfq | 1,872,900 | 35,786,696 | 0.05% |
| 2024-07-04 | 19.71 | 20.02 | 19.20 | 19.22 | 19.14 | qfq | 1,779,800 | 34,756,236 | -3.08% |
| 2024-07-03 | 20.24 | 20.46 | 19.71 | 19.83 | 19.75 | qfq | 1,804,000 | 35,938,847 | -2.03% |
| 2024-07-02 | 20.40 | 20.60 | 20.15 | 20.24 | 20.15 | qfq | 1,365,000 | 27,767,030 | -0.78% |
| 2024-07-01 | 20.56 | 20.70 | 19.93 | 20.40 | 20.31 | qfq | 2,263,300 | 45,830,439 | -0.73% |
| 2024-06-28 | 19.73 | 20.92 | 19.73 | 20.55 | 20.46 | qfq | 3,748,800 | 77,079,889 | 2.34% |
| 2024-06-27 | 20.50 | 20.99 | 20.06 | 20.08 | 19.99 | qfq | 2,988,500 | 61,142,417 | -1.71% |
| 2024-06-26 | 19.49 | 20.52 | 19.17 | 20.43 | 20.34 | qfq | 3,014,100 | 59,914,692 | 5.26% |
| 2024-06-25 | 19.36 | 19.77 | 19.21 | 19.41 | 19.33 | qfq | 2,545,100 | 49,527,316 | 0.36% |
| 2024-06-24 | 20.10 | 20.44 | 19.32 | 19.34 | 19.26 | qfq | 2,762,000 | 54,501,422 | -5.89% |
| 2024-06-21 | 20.66 | 20.70 | 20.08 | 20.55 | 20.46 | qfq | 2,024,700 | 41,447,352 | -0.53% |
| 2024-06-20 | 21.51 | 21.70 | 20.66 | 20.66 | 20.57 | qfq | 2,350,200 | 49,535,334 | -4.53% |
| 2024-06-19 | 22.02 | 22.20 | 21.58 | 21.64 | 21.55 | qfq | 2,070,886 | 45,076,488 | -1.99% |
| 2024-06-18 | 21.68 | 22.10 | 21.60 | 22.08 | 21.99 | qfq | 1,930,450 | 42,391,500 | 1.85% |
| 2024-06-17 | 21.79 | 21.87 | 21.35 | 21.68 | 21.59 | qfq | 1,926,900 | 41,664,836 | -0.60% |
| 2024-06-14 | 21.72 | 21.85 | 21.38 | 21.81 | 21.72 | qfq | 2,550,450 | 55,222,579 | -0.41% |
| 2024-06-13 | 21.80 | 22.24 | 21.80 | 21.90 | 21.81 | qfq | 3,007,900 | 66,363,616 | -0.45% |
| 2024-06-12 | 21.50 | 22.07 | 21.50 | 22.00 | 21.91 | qfq | 3,348,250 | 73,219,864 | 2.37% |
| 2024-06-11 | 20.63 | 21.53 | 20.37 | 21.49 | 21.40 | qfq | 2,681,235 | 56,474,198 | 2.33% |
| 2024-06-07 | 20.94 | 21.15 | 20.54 | 21.00 | 20.91 | qfq | 3,258,000 | 67,951,773 | 2.34% |
| 2024-06-06 | 21.65 | 22.24 | 20.33 | 20.52 | 20.43 | qfq | 5,212,450 | 109,305,524 | -5.09% |
| 2024-06-05 | 22.60 | 22.60 | 21.61 | 21.62 | 21.53 | qfq | 3,261,200 | 71,428,556 | -3.53% |
| 2024-06-04 | 22.76 | 22.91 | 22.04 | 22.41 | 22.31 | qfq | 3,737,825 | 83,207,487 | -2.14% |
| 2024-06-03 | 23.58 | 23.85 | 22.67 | 22.90 | 22.80 | qfq | 3,637,725 | 83,811,570 | -2.64% |
| 2024-05-31 | 23.30 | 24.03 | 23.21 | 23.52 | 23.42 | qfq | 4,677,900 | 110,821,388 | 1.42% |
| 2024-05-30 | 23.20 | 23.48 | 22.50 | 23.19 | 23.01 | qfq | 3,595,000 | 83,045,049 | -1.28% |
| 2024-05-29 | 23.33 | 24.16 | 23.24 | 23.49 | 23.31 | qfq | 4,358,100 | 103,093,335 | 0.69% |
| 2024-05-28 | 24.12 | 24.83 | 23.31 | 23.33 | 23.15 | qfq | 4,939,300 | 117,766,897 | -3.24% |
| 2024-05-27 | 24.32 | 24.45 | 23.16 | 24.11 | 23.93 | qfq | 5,088,025 | 120,246,389 | -1.03% |
| 2024-05-24 | 25.15 | 25.20 | 24.30 | 24.36 | 24.17 | qfq | 5,256,700 | 128,982,425 | -3.33% |
| 2024-05-23 | 25.50 | 25.83 | 25.01 | 25.20 | 25.01 | qfq | 6,427,250 | 162,649,475 | -2.48% |
| 2024-05-22 | 26.31 | 26.31 | 25.60 | 25.84 | 25.64 | qfq | 8,645,225 | 223,723,163 | -1.79% |
| 2024-05-21 | 26.01 | 27.05 | 25.65 | 26.31 | 26.11 | qfq | 11,793,150 | 309,929,938 | -3.45% |
| 2024-05-20 | 26.87 | 27.68 | 26.22 | 27.25 | 27.04 | qfq | 21,863,175 | 591,115,522 | 4.49% |
| 2024-05-17 | 23.89 | 26.08 | 23.70 | 26.08 | 25.88 | qfq | 7,936,030 | 200,865,903 | 10.00% |
| 2024-05-16 | 23.57 | 24.58 | 23.56 | 23.71 | 23.53 | qfq | 4,005,200 | 95,659,853 | 0.64% |
| 2024-05-15 | 23.79 | 24.99 | 23.54 | 23.56 | 23.38 | qfq | 7,405,050 | 179,416,866 | -1.30% |
| 2024-05-14 | 23.23 | 24.35 | 23.23 | 23.87 | 23.69 | qfq | 5,166,400 | 123,646,565 | 3.87% |
| 2024-05-13 | 23.60 | 23.60 | 22.88 | 22.98 | 22.80 | qfq | 2,943,800 | 68,045,143 | -3.73% |
| 2024-05-10 | 24.52 | 24.62 | 23.76 | 23.87 | 23.69 | qfq | 3,288,600 | 78,810,664 | -2.65% |
| 2024-05-09 | 24.60 | 24.96 | 24.50 | 24.52 | 24.33 | qfq | 2,831,100 | 69,870,777 | -0.33% |
| 2024-05-08 | 25.17 | 25.55 | 24.51 | 24.60 | 24.41 | qfq | 4,301,750 | 107,267,763 | -2.50% |
| 2024-05-07 | 25.12 | 25.50 | 24.83 | 25.23 | 25.04 | qfq | 5,167,325 | 129,902,437 | 0.16% |
| 2024-05-06 | 24.85 | 25.88 | 24.61 | 25.19 | 25.00 | qfq | 5,211,300 | 131,401,596 | 3.41% |
| 2024-04-30 | 24.85 | 25.13 | 24.01 | 24.36 | 24.17 | qfq | 4,363,900 | 106,957,690 | -2.17% |
| 2024-04-29 | 24.28 | 24.95 | 24.12 | 24.90 | 24.71 | qfq | 4,520,600 | 111,410,054 | 3.06% |
| 2024-04-26 | 23.56 | 24.28 | 23.36 | 24.16 | 23.97 | qfq | 4,698,275 | 112,847,663 | 2.33% |
| 2024-04-25 | 23.41 | 23.83 | 23.09 | 23.61 | 23.43 | qfq | 3,198,509 | 75,427,362 | 0.81% |
| 2024-04-24 | 22.90 | 23.42 | 22.60 | 23.42 | 23.24 | qfq | 3,455,700 | 79,826,871 | 3.45% |
| 2024-04-23 | 22.67 | 22.99 | 22.60 | 22.64 | 22.47 | qfq | 2,934,800 | 66,873,744 | 0.27% |
| 2024-04-22 | 23.04 | 23.18 | 22.16 | 22.58 | 22.41 | qfq | 3,116,000 | 70,450,626 | -1.95% |
| 2024-04-19 | 23.55 | 23.73 | 22.96 | 23.03 | 22.85 | qfq | 4,157,901 | 96,659,744 | -2.83% |
| 2024-04-18 | 23.30 | 24.20 | 22.90 | 23.70 | 23.52 | qfq | 6,722,400 | 158,840,992 | 1.33% |
| 2024-04-17 | 21.24 | 23.40 | 21.24 | 23.39 | 23.21 | qfq | 7,400,259 | 168,021,906 | 8.99% |
| 2024-04-16 | 23.65 | 23.80 | 21.46 | 21.46 | 21.30 | qfq | 4,835,700 | 105,950,661 | -9.98% |
| 2024-04-15 | 24.95 | 25.20 | 23.02 | 23.84 | 23.66 | qfq | 5,061,450 | 120,647,124 | -4.45% |
| 2024-04-12 | 25.39 | 25.60 | 24.91 | 24.95 | 24.76 | qfq | 3,396,001 | 85,673,997 | -0.76% |
| 2024-04-11 | 25.19 | 25.67 | 25.07 | 25.14 | 24.95 | qfq | 4,033,800 | 102,214,038 | -0.32% |
| 2024-04-10 | 26.51 | 26.51 | 25.20 | 25.22 | 25.03 | qfq | 5,501,325 | 140,934,690 | -5.22% |
| 2024-04-09 | 26.40 | 26.69 | 26.00 | 26.61 | 26.41 | qfq | 3,484,600 | 91,838,705 | 0.87% |
| 2024-04-08 | 26.23 | 27.40 | 26.23 | 26.38 | 26.18 | qfq | 3,640,591 | 97,320,240 | -2.48% |
| 2024-04-03 | 27.10 | 27.23 | 26.30 | 27.05 | 26.84 | qfq | 4,828,536 | 129,347,778 | -0.66% |
| 2024-04-02 | 28.30 | 28.30 | 26.92 | 27.23 | 27.02 | qfq | 7,291,336 | 201,004,930 | -4.62% |
| 2024-04-01 | 27.49 | 28.88 | 27.49 | 28.55 | 28.33 | qfq | 8,283,825 | 234,361,013 | 3.86% |
| 2024-03-29 | 27.15 | 27.61 | 26.91 | 27.49 | 27.28 | qfq | 6,151,200 | 168,022,631 | 1.14% |
| 2024-03-28 | 26.15 | 27.69 | 26.05 | 27.18 | 26.97 | qfq | 8,615,516 | 233,337,054 | 3.39% |
| 2024-03-27 | 27.93 | 27.93 | 26.20 | 26.29 | 26.09 | qfq | 8,406,759 | 225,599,998 | -6.17% |
| 2024-03-26 | 28.87 | 29.40 | 27.40 | 28.02 | 27.81 | qfq | 11,244,035 | 316,817,209 | -7.19% |
| 2024-03-25 | 30.28 | 31.32 | 29.47 | 30.19 | 29.96 | qfq | 10,146,979 | 310,148,132 | -1.02% |
| 2024-03-22 | 31.69 | 31.69 | 29.99 | 30.50 | 30.27 | qfq | 12,250,429 | 375,860,605 | -4.84% |
| 2024-03-21 | 32.40 | 32.82 | 31.80 | 32.05 | 31.80 | qfq | 15,422,319 | 496,605,105 | -3.49% |
| 2024-03-20 | 33.91 | 35.83 | 32.70 | 33.21 | 32.96 | qfq | 28,632,904 | 981,091,179 | -0.12% |
| 2024-03-19 | 30.23 | 33.25 | 29.95 | 33.25 | 32.99 | qfq | 19,831,850 | 632,476,244 | 9.99% |
| 2024-03-18 | 30.33 | 30.33 | 29.53 | 30.23 | 30.00 | qfq | 8,041,800 | 241,234,598 | 1.78% |
| 2024-03-15 | 29.29 | 29.78 | 28.97 | 29.70 | 29.47 | qfq | 6,549,025 | 192,867,696 | 1.37% |
| 2024-03-14 | 30.17 | 30.17 | 28.67 | 29.30 | 29.08 | qfq | 8,281,828 | 242,946,064 | -2.88% |
| 2024-03-13 | 29.96 | 30.50 | 29.62 | 30.17 | 29.94 | qfq | 8,293,109 | 249,204,895 | -0.07% |
| 2024-03-12 | 30.40 | 30.98 | 29.80 | 30.19 | 29.96 | qfq | 9,268,130 | 281,219,610 | 0.37% |
| 2024-03-11 | 29.60 | 30.29 | 28.80 | 30.08 | 29.85 | qfq | 9,189,706 | 272,489,041 | 0.43% |
| 2024-03-08 | 33.07 | 33.13 | 29.75 | 29.95 | 29.72 | qfq | 16,934,694 | 516,455,674 | -9.38% |
| 2024-03-07 | 32.19 | 33.50 | 31.78 | 33.05 | 32.80 | qfq | 17,493,731 | 576,078,540 | 2.96% |
| 2024-03-06 | 32.13 | 32.80 | 31.69 | 32.10 | 31.85 | qfq | 8,949,620 | 287,512,652 | -1.62% |
| 2024-03-05 | 32.04 | 33.39 | 31.50 | 32.63 | 32.38 | qfq | 15,434,241 | 505,154,878 | 0.06% |
| 2024-03-04 | 33.08 | 33.48 | 32.04 | 32.61 | 32.36 | qfq | 14,227,704 | 465,593,514 | -4.62% |
| 2024-03-01 | 32.99 | 34.53 | 31.95 | 34.19 | 33.93 | qfq | 23,132,415 | 773,368,958 | 2.03% |
| 2024-02-29 | 32.99 | 35.00 | 32.99 | 33.51 | 33.25 | qfq | 27,218,919 | 910,670,137 | -8.57% |
| 2024-02-28 | 40.80 | 41.54 | 36.65 | 36.65 | 36.37 | qfq | 21,730,590 | 808,252,089 | -10.00% |
| 2024-02-27 | 36.21 | 40.72 | 36.00 | 40.72 | 40.41 | qfq | 18,724,816 | 724,293,013 | 9.99% |
| 2024-02-26 | 35.00 | 37.02 | 32.97 | 37.02 | 36.74 | qfq | 19,568,795 | 685,188,889 | 10.01% |
| 2024-02-23 | 31.51 | 33.65 | 31.13 | 33.65 | 33.39 | qfq | 17,749,802 | 579,521,598 | 10.00% |
| 2024-02-22 | 28.29 | 30.59 | 28.28 | 30.59 | 30.36 | qfq | 12,947,724 | 381,264,193 | 10.00% |
| 2024-02-21 | 24.85 | 27.81 | 24.71 | 27.81 | 27.60 | qfq | 19,631,024 | 526,216,423 | 10.01% |
| 2024-02-20 | 26.04 | 26.50 | 24.23 | 25.28 | 25.09 | qfq | 21,632,286 | 551,138,548 | -1.40% |
| 2024-02-19 | 23.86 | 26.25 | 23.73 | 25.64 | 25.44 | qfq | 20,344,210 | 504,062,923 | 7.46% |
| 2024-02-08 | 24.78 | 24.85 | 22.14 | 23.86 | 23.68 | qfq | 15,450,325 | 357,343,457 | -3.01% |
| 2024-02-07 | 23.74 | 25.59 | 22.60 | 24.60 | 24.41 | qfq | 17,445,584 | 424,275,434 | 1.61% |
| 2024-02-06 | 25.63 | 27.25 | 23.78 | 24.21 | 24.02 | qfq | 20,029,500 | 501,417,315 | -8.36% |
| 2024-02-05 | 29.97 | 30.36 | 26.42 | 26.42 | 26.22 | qfq | 14,970,500 | 424,779,862 | -9.98% |
| 2024-02-02 | 29.56 | 30.67 | 26.70 | 29.35 | 29.12 | qfq | 23,882,251 | 692,289,977 | -0.34% |
| 2024-02-01 | 29.50 | 31.79 | 28.62 | 29.45 | 29.22 | qfq | 26,658,901 | 812,698,958 | 1.90% |
| 2024-01-31 | 27.23 | 30.80 | 27.23 | 28.90 | 28.68 | qfq | 19,950,722 | 572,171,657 | -4.46% |
| 2024-01-30 | 31.80 | 31.98 | 30.25 | 30.25 | 30.02 | qfq | 15,828,330 | 484,998,966 | -10.00% |
| 2024-01-29 | 29.40 | 33.61 | 29.40 | 33.61 | 33.35 | qfq | 31,313,891 | 1,012,879,781 | 10.02% |
| 2024-01-26 | 31.18 | 32.28 | 30.24 | 30.55 | 30.32 | qfq | 15,544,615 | 488,343,758 | -2.52% |
| 2024-01-25 | 30.66 | 31.84 | 30.58 | 31.34 | 31.10 | qfq | 14,028,625 | 437,933,340 | -0.44% |
| 2024-01-24 | 30.24 | 31.82 | 29.96 | 31.48 | 31.24 | qfq | 15,163,547 | 466,632,819 | 2.47% |
| 2024-01-23 | 31.99 | 32.35 | 29.95 | 30.72 | 30.48 | qfq | 19,683,193 | 612,481,023 | -3.46% |
| 2024-01-22 | 33.00 | 35.50 | 31.67 | 31.82 | 31.58 | qfq | 21,054,851 | 705,113,643 | -6.58% |
| 2024-01-19 | 37.84 | 38.39 | 34.06 | 34.06 | 33.80 | qfq | 20,484,971 | 710,707,816 | -9.99% |
| 2024-01-18 | 35.79 | 38.98 | 35.56 | 37.84 | 37.55 | qfq | 25,526,986 | 968,976,660 | 3.61% |
| 2024-01-17 | 38.90 | 39.89 | 36.09 | 36.52 | 36.24 | qfq | 25,563,752 | 967,081,853 | -8.93% |
| 2024-01-16 | 36.45 | 40.10 | 34.69 | 40.10 | 39.79 | qfq | 30,942,112 | 1,158,481,006 | 10.01% |
| 2024-01-15 | 34.71 | 37.32 | 33.81 | 36.45 | 36.17 | qfq | 24,461,330 | 874,366,301 | 3.96% |
| 2024-01-12 | 37.50 | 37.88 | 33.75 | 35.06 | 34.79 | qfq | 28,286,402 | 998,121,906 | -6.51% |
| 2024-01-11 | 35.60 | 37.76 | 35.40 | 37.50 | 37.21 | qfq | 23,246,840 | 858,394,386 | 3.28% |
| 2024-01-10 | 34.99 | 36.65 | 34.83 | 36.31 | 36.03 | qfq | 28,701,728 | 1,018,074,197 | -6.18% |
| 2024-01-09 | 38.70 | 39.76 | 38.70 | 38.70 | 38.40 | qfq | 4,972,639 | 192,887,194 | -10.00% |
| 2024-01-08 | 39.00 | 44.47 | 38.59 | 43.00 | 42.67 | qfq | 32,292,949 | 1,354,178,680 | 5.94% |
| 2024-01-05 | 38.88 | 41.00 | 37.88 | 40.59 | 40.28 | qfq | 31,261,750 | 1,234,804,522 | 3.81% |
| 2024-01-04 | 38.47 | 39.63 | 37.30 | 39.10 | 38.80 | qfq | 27,280,477 | 1,049,240,769 | 1.64% |
| 2024-01-03 | 42.64 | 44.29 | 38.40 | 38.47 | 38.17 | qfq | 31,876,372 | 1,308,741,300 | -9.78% |
| 2024-01-02 | 40.58 | 42.64 | 40.01 | 42.64 | 42.31 | qfq | 14,823,924 | 620,403,744 | 10.01% |
| 2023-12-29 | 35.24 | 38.76 | 34.00 | 38.76 | 38.46 | qfq | 18,687,152 | 687,027,733 | 9.99% |
| 2023-12-28 | 33.41 | 35.24 | 32.44 | 35.24 | 34.97 | qfq | 22,834,673 | 781,948,607 | 9.99% |
| 2023-12-27 | 30.69 | 32.04 | 28.98 | 32.04 | 31.79 | qfq | 19,429,682 | 602,503,340 | 9.99% |
| 2023-12-26 | 28.98 | 29.13 | 26.12 | 29.13 | 28.91 | qfq | 25,885,953 | 737,707,778 | 10.01% |
| 2023-12-25 | 24.70 | 26.48 | 22.90 | 26.48 | 26.28 | qfq | 18,543,676 | 472,597,449 | 10.01% |
| 2023-12-22 | 22.61 | 24.07 | 22.61 | 24.07 | 23.89 | qfq | 16,098,025 | 380,442,538 | 10.01% |
| 2023-12-21 | 21.88 | 21.88 | 20.83 | 21.88 | 21.71 | qfq | 12,887,939 | 280,710,953 | 10.01% |
| 2023-12-20 | 18.21 | 19.89 | 18.21 | 19.89 | 19.74 | qfq | 9,061,850 | 173,609,475 | 10.01% |
| 2023-12-19 | 17.38 | 18.60 | 17.25 | 18.08 | 17.94 | qfq | 7,402,450 | 132,125,680 | 3.97% |
| 2023-12-18 | 17.78 | 17.96 | 17.29 | 17.39 | 17.26 | qfq | 7,044,550 | 123,311,433 | -2.19% |
| 2023-12-15 | 18.10 | 18.19 | 17.71 | 17.78 | 17.64 | qfq | 5,396,135 | 96,597,605 | -1.77% |
| 2023-12-14 | 18.63 | 18.94 | 18.02 | 18.10 | 17.96 | qfq | 6,629,546 | 121,600,258 | -3.00% |
| 2023-12-13 | 19.17 | 19.27 | 18.63 | 18.66 | 18.52 | qfq | 6,177,500 | 116,355,657 | -3.22% |
| 2023-12-12 | 18.63 | 19.52 | 18.50 | 19.28 | 19.13 | qfq | 9,693,450 | 184,467,155 | 3.10% |
| 2023-12-11 | 17.98 | 18.96 | 17.88 | 18.70 | 18.56 | qfq | 10,285,559 | 190,955,226 | -1.79% |
| 2023-12-08 | 18.82 | 19.97 | 18.71 | 19.04 | 18.89 | qfq | 13,056,722 | 252,675,773 | -1.24% |
| 2023-12-07 | 19.00 | 19.98 | 18.62 | 19.28 | 19.13 | qfq | 16,812,383 | 327,082,667 | 1.10% |
| 2023-12-06 | 18.63 | 19.30 | 18.63 | 19.07 | 18.92 | qfq | 13,715,771 | 259,821,864 | 2.36% |
| 2023-12-05 | 19.00 | 19.35 | 18.61 | 18.63 | 18.49 | qfq | 17,675,358 | 336,346,260 | -1.90% |
| 2023-12-04 | 19.29 | 19.64 | 18.77 | 18.99 | 18.84 | qfq | 23,045,647 | 438,243,968 | -8.96% |
| 2023-12-01 | 23.00 | 23.00 | 20.86 | 20.86 | 20.70 | qfq | 20,960,150 | 445,701,422 | -10.01% |
| 2023-11-30 | 23.18 | 23.18 | 22.23 | 23.18 | 23.00 | qfq | 8,214,514 | 189,399,830 | 10.01% |
| 2023-11-29 | 20.22 | 21.07 | 20.22 | 21.07 | 20.91 | qfq | 4,936,603 | 102,613,179 | 10.03% |
| 2023-11-28 | 17.39 | 19.15 | 17.27 | 19.15 | 19.00 | qfq | 9,816,695 | 180,658,042 | 9.99% |
| 2023-11-27 | 17.21 | 17.51 | 17.00 | 17.41 | 17.28 | qfq | 3,940,400 | 68,189,443 | 1.16% |
| 2023-11-24 | 17.71 | 17.85 | 17.08 | 17.21 | 17.08 | qfq | 5,110,350 | 88,503,046 | -2.44% |
| 2023-11-23 | 17.56 | 17.86 | 17.30 | 17.64 | 17.50 | qfq | 6,965,584 | 122,781,519 | 0.80% |
| 2023-11-22 | 17.86 | 18.18 | 17.50 | 17.50 | 17.37 | qfq | 8,498,150 | 150,553,800 | -2.29% |
| 2023-11-21 | 18.73 | 19.04 | 17.90 | 17.91 | 17.77 | qfq | 14,114,000 | 257,219,544 | -6.48% |
| 2023-11-20 | 19.60 | 19.92 | 17.87 | 19.15 | 19.00 | qfq | 20,269,690 | 383,074,213 | 3.46% |
| 2023-11-17 | 16.76 | 18.51 | 16.74 | 18.51 | 18.37 | qfq | 7,458,387 | 133,852,367 | 9.98% |
| 2023-11-16 | 16.80 | 17.07 | 16.72 | 16.83 | 16.70 | qfq | 1,480,625 | 25,049,728 | -0.06% |
| 2023-11-15 | 16.98 | 17.00 | 16.73 | 16.84 | 16.71 | qfq | 1,308,600 | 22,008,962 | -0.36% |
| 2023-11-14 | 16.64 | 16.97 | 16.47 | 16.90 | 16.77 | qfq | 1,950,850 | 32,842,852 | 1.68% |
| 2023-11-13 | 16.49 | 16.67 | 16.41 | 16.62 | 16.49 | qfq | 1,660,534 | 27,505,123 | 1.09% |
| 2023-11-10 | 16.43 | 16.68 | 16.32 | 16.44 | 16.31 | qfq | 916,275 | 15,093,462 | -0.48% |
| 2023-11-09 | 16.80 | 16.80 | 16.44 | 16.52 | 16.39 | qfq | 1,476,275 | 24,509,552 | -0.66% |
| 2023-11-08 | 16.55 | 16.92 | 16.55 | 16.63 | 16.50 | qfq | 1,864,900 | 31,111,165 | -0.66% |
| 2023-11-07 | 16.37 | 16.78 | 16.37 | 16.74 | 16.61 | qfq | 2,639,000 | 43,976,300 | 1.58% |
| 2023-11-06 | 16.07 | 16.50 | 15.96 | 16.48 | 16.35 | qfq | 3,096,725 | 50,452,990 | 2.49% |
| 2023-11-03 | 15.68 | 16.58 | 15.50 | 16.08 | 15.96 | qfq | 4,463,800 | 71,426,144 | 3.74% |
| 2023-11-02 | 15.69 | 16.03 | 15.48 | 15.50 | 15.38 | qfq | 2,313,900 | 36,256,341 | -1.65% |
| 2023-11-01 | 15.68 | 15.83 | 15.55 | 15.76 | 15.64 | qfq | 2,583,525 | 40,606,159 | 0.00% |
| 2023-10-31 | 16.05 | 16.11 | 15.53 | 15.76 | 15.64 | qfq | 4,046,625 | 63,658,809 | -1.50% |
| 2023-10-30 | 16.73 | 16.73 | 15.57 | 16.00 | 15.88 | qfq | 7,943,350 | 126,902,465 | -2.26% |
| 2023-10-27 | 14.83 | 16.37 | 14.65 | 16.37 | 16.24 | qfq | 2,650,475 | 42,111,323 | 10.01% |
| 2023-10-26 | 14.80 | 14.94 | 14.61 | 14.88 | 14.77 | qfq | 1,286,800 | 18,966,836 | -0.20% |
| 2023-10-25 | 14.85 | 14.95 | 14.62 | 14.91 | 14.80 | qfq | 1,047,835 | 15,517,035 | 1.29% |
| 2023-10-24 | 14.06 | 14.76 | 14.06 | 14.72 | 14.61 | qfq | 1,677,700 | 24,370,739 | 4.77% |
| 2023-10-23 | 14.39 | 14.50 | 13.98 | 14.05 | 13.94 | qfq | 1,634,000 | 23,227,564 | -2.36% |
| 2023-10-20 | 14.67 | 14.92 | 14.37 | 14.39 | 14.28 | qfq | 1,476,400 | 21,524,878 | -2.18% |
| 2023-10-19 | 14.73 | 15.07 | 14.65 | 14.71 | 14.60 | qfq | 1,390,700 | 20,673,303 | -0.41% |
| 2023-10-18 | 15.46 | 15.46 | 14.77 | 14.77 | 14.66 | qfq | 1,659,650 | 24,790,270 | -3.65% |
| 2023-10-17 | 15.51 | 15.68 | 15.22 | 15.33 | 15.21 | qfq | 2,166,900 | 33,366,630 | -0.84% |
| 2023-10-16 | 16.32 | 16.39 | 15.35 | 15.46 | 15.34 | qfq | 3,786,900 | 59,187,485 | -5.67% |
| 2023-10-13 | 16.00 | 16.45 | 15.51 | 16.39 | 16.26 | qfq | 4,669,800 | 75,736,368 | -1.56% |
| 2023-10-12 | 16.67 | 16.86 | 16.50 | 16.65 | 16.52 | qfq | 1,798,300 | 29,928,985 | 0.36% |
| 2023-10-11 | 16.51 | 16.78 | 16.31 | 16.59 | 16.46 | qfq | 2,324,600 | 38,426,363 | 0.48% |
| 2023-10-10 | 16.23 | 16.54 | 16.10 | 16.51 | 16.38 | qfq | 2,807,200 | 46,048,325 | 2.36% |
| 2023-10-09 | 16.31 | 16.49 | 15.89 | 16.13 | 16.01 | qfq | 2,542,850 | 41,122,721 | -1.22% |
| 2023-09-28 | 15.68 | 16.43 | 15.60 | 16.33 | 16.20 | qfq | 3,702,100 | 59,745,526 | 4.88% |
| 2023-09-27 | 15.78 | 15.86 | 15.49 | 15.57 | 15.45 | qfq | 2,033,450 | 31,783,203 | -1.46% |
| 2023-09-26 | 16.01 | 16.16 | 15.64 | 15.80 | 15.68 | qfq | 2,238,550 | 35,455,351 | -2.53% |
| 2023-09-25 | 16.37 | 16.40 | 15.79 | 16.21 | 16.09 | qfq | 4,801,209 | 77,068,154 | -2.93% |
| 2023-09-22 | 16.14 | 16.82 | 15.92 | 16.70 | 16.57 | qfq | 4,993,500 | 82,942,535 | 3.60% |
| 2023-09-21 | 15.94 | 16.34 | 15.84 | 16.12 | 16.00 | qfq | 2,531,750 | 40,718,119 | 0.94% |
| 2023-09-20 | 15.86 | 16.58 | 15.85 | 15.97 | 15.85 | qfq | 2,643,600 | 42,509,796 | 0.69% |
| 2023-09-19 | 16.25 | 16.25 | 15.75 | 15.86 | 15.74 | qfq | 1,325,350 | 21,039,385 | -2.46% |
| 2023-09-18 | 16.18 | 16.44 | 16.01 | 16.26 | 16.14 | qfq | 1,146,800 | 18,687,024 | 0.31% |
| 2023-09-15 | 16.25 | 16.38 | 15.98 | 16.21 | 16.09 | qfq | 1,024,650 | 16,556,201 | 0.00% |
| 2023-09-14 | 16.36 | 16.45 | 16.05 | 16.21 | 16.09 | qfq | 1,250,550 | 20,254,174 | -1.04% |
| 2023-09-13 | 16.60 | 16.63 | 16.21 | 16.38 | 16.25 | qfq | 1,862,875 | 30,531,144 | -1.62% |
| 2023-09-12 | 16.90 | 17.00 | 16.48 | 16.65 | 16.52 | qfq | 2,701,800 | 45,024,027 | 0.24% |
| 2023-09-11 | 16.70 | 17.02 | 16.38 | 16.61 | 16.48 | qfq | 2,504,250 | 41,587,602 | -0.48% |
| 2023-09-08 | 16.40 | 16.72 | 16.40 | 16.69 | 16.56 | qfq | 2,134,700 | 35,480,338 | 1.46% |
| 2023-09-07 | 16.84 | 16.90 | 16.40 | 16.45 | 16.32 | qfq | 3,622,200 | 60,090,732 | -2.78% |
| 2023-09-06 | 16.28 | 17.19 | 16.28 | 16.92 | 16.79 | qfq | 6,948,014 | 116,760,568 | 2.11% |
| 2023-09-05 | 16.11 | 17.72 | 16.03 | 16.57 | 16.44 | qfq | 7,121,025 | 119,742,608 | 2.86% |
| 2023-09-04 | 16.25 | 16.28 | 15.88 | 16.11 | 15.99 | qfq | 2,775,275 | 44,412,594 | 0.00% |
| 2023-09-01 | 16.25 | 16.47 | 16.01 | 16.11 | 15.99 | qfq | 4,134,425 | 66,953,989 | -1.83% |
| 2023-08-31 | 15.85 | 17.08 | 15.82 | 16.41 | 16.28 | qfq | 5,869,475 | 96,532,607 | 3.34% |
| 2023-08-30 | 15.65 | 16.14 | 15.58 | 15.88 | 15.76 | qfq | 3,494,100 | 55,648,800 | 1.86% |
| 2023-08-29 | 14.48 | 15.61 | 14.46 | 15.59 | 15.47 | qfq | 2,717,275 | 41,375,886 | 6.85% |
| 2023-08-28 | 15.67 | 15.86 | 14.57 | 14.59 | 14.48 | qfq | 2,853,275 | 42,919,772 | -3.51% |
| 2023-08-25 | 15.43 | 15.60 | 15.10 | 15.12 | 15.00 | qfq | 2,324,550 | 35,445,626 | -3.08% |
| 2023-08-24 | 15.36 | 15.68 | 15.25 | 15.60 | 15.48 | qfq | 1,360,029 | 21,073,941 | 1.69% |
| 2023-08-23 | 15.81 | 15.83 | 15.33 | 15.34 | 15.22 | qfq | 976,000 | 15,095,152 | -2.11% |
| 2023-08-22 | 15.83 | 16.05 | 15.24 | 15.67 | 15.55 | qfq | 1,226,627 | 19,084,267 | -0.06% |
| 2023-08-21 | 15.78 | 15.99 | 15.68 | 15.68 | 15.56 | qfq | 1,020,200 | 16,144,353 | -0.63% |
| 2023-08-18 | 15.78 | 16.09 | 15.78 | 15.78 | 15.66 | qfq | 1,225,800 | 19,514,835 | -0.44% |
| 2023-08-17 | 15.45 | 15.85 | 15.38 | 15.85 | 15.73 | qfq | 1,569,650 | 24,517,122 | 2.26% |
| 2023-08-16 | 15.78 | 15.89 | 15.48 | 15.50 | 15.38 | qfq | 1,011,750 | 15,807,754 | -1.84% |
| 2023-08-15 | 15.94 | 16.21 | 15.65 | 15.79 | 15.67 | qfq | 827,200 | 13,107,833 | -0.69% |
| 2023-08-14 | 15.70 | 15.91 | 15.52 | 15.90 | 15.78 | qfq | 1,222,522 | 19,216,805 | 1.15% |
| 2023-08-11 | 16.16 | 16.19 | 15.70 | 15.72 | 15.60 | qfq | 1,372,434 | 21,812,300 | -2.60% |
| 2023-08-10 | 16.06 | 16.15 | 15.87 | 16.14 | 16.02 | qfq | 948,407 | 15,238,443 | 1.19% |
| 2023-08-09 | 16.35 | 16.35 | 15.93 | 15.95 | 15.83 | qfq | 1,421,800 | 22,876,743 | -2.45% |
| 2023-08-08 | 16.54 | 16.57 | 16.29 | 16.35 | 16.22 | qfq | 1,007,100 | 16,513,187 | -0.43% |
| 2023-08-07 | 16.34 | 16.57 | 16.32 | 16.42 | 16.29 | qfq | 1,474,500 | 24,230,894 | 0.18% |
| 2023-08-04 | 16.38 | 16.56 | 16.33 | 16.39 | 16.26 | qfq | 1,683,200 | 27,679,130 | 0.12% |
| 2023-08-03 | 16.30 | 16.49 | 16.12 | 16.37 | 16.24 | qfq | 1,602,025 | 26,091,329 | -0.18% |
| 2023-08-02 | 16.34 | 16.47 | 16.12 | 16.40 | 16.27 | qfq | 1,377,400 | 22,464,105 | 0.92% |
| 2023-08-01 | 16.45 | 16.45 | 16.01 | 16.25 | 16.13 | qfq | 1,926,775 | 31,165,425 | -1.10% |
| 2023-07-31 | 16.46 | 16.75 | 16.39 | 16.43 | 16.30 | qfq | 1,877,704 | 30,989,454 | -0.18% |
| 2023-07-28 | 16.50 | 16.62 | 16.22 | 16.46 | 16.33 | qfq | 1,579,800 | 25,885,997 | -0.12% |
| 2023-07-27 | 16.79 | 16.90 | 16.44 | 16.48 | 16.35 | qfq | 1,607,633 | 26,753,235 | -2.02% |
| 2023-07-26 | 17.10 | 17.17 | 16.78 | 16.82 | 16.69 | qfq | 1,256,775 | 21,193,854 | -1.58% |
| 2023-07-25 | 16.94 | 17.16 | 16.90 | 17.09 | 16.96 | qfq | 1,619,125 | 27,580,650 | 1.30% |
| 2023-07-24 | 16.88 | 17.25 | 16.80 | 16.87 | 16.74 | qfq | 1,655,250 | 28,110,309 | 0.24% |
| 2023-07-21 | 17.22 | 17.47 | 16.81 | 16.83 | 16.70 | qfq | 1,862,775 | 31,842,112 | -2.04% |
| 2023-07-20 | 17.74 | 17.79 | 17.16 | 17.18 | 17.05 | qfq | 2,484,050 | 43,212,695 | -2.55% |
| 2023-07-19 | 17.97 | 18.18 | 17.61 | 17.63 | 17.49 | qfq | 2,996,375 | 53,279,617 | -2.33% |
| 2023-07-18 | 18.50 | 18.58 | 17.92 | 18.05 | 17.91 | qfq | 4,611,725 | 83,682,991 | -1.47% |