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
芯瑞达002983.SZ
最近收盘价18.722026-07-17
最近交易日2026-07-17
成交量（股）4,093,169
成交额（元）80,022,553
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-08 | 2026-01-16 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.3493438 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | bonus_share | — | — | 0.199625 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.70 | 20.74 | 18.70 | 18.72 | 18.72 | qfq | 4,093,169 | 80,022,553 | -9.57% |
| 2026-07-16 | 20.70 | 21.40 | 20.31 | 20.70 | 20.70 | qfq | 2,921,046 | 61,046,753 | -1.94% |
| 2026-07-15 | 22.36 | 22.51 | 20.75 | 21.11 | 21.11 | qfq | 3,969,861 | 84,699,357 | -5.59% |
| 2026-07-14 | 22.00 | 22.44 | 21.25 | 22.36 | 22.36 | qfq | 3,976,810 | 87,017,693 | 0.99% |
| 2026-07-13 | 23.35 | 24.08 | 22.00 | 22.14 | 22.14 | qfq | 5,421,639 | 125,284,927 | -8.40% |
| 2026-07-10 | 23.61 | 26.16 | 23.49 | 24.17 | 24.17 | qfq | 6,899,846 | 173,157,531 | 0.58% |
| 2026-07-09 | 23.55 | 24.15 | 23.10 | 24.03 | 23.78 | qfq | 3,912,356 | 92,958,714 | 2.26% |
| 2026-07-08 | 24.39 | 24.65 | 23.20 | 23.50 | 23.26 | qfq | 4,356,640 | 103,287,970 | -4.59% |
| 2026-07-07 | 24.17 | 25.80 | 23.95 | 24.63 | 24.37 | qfq | 5,909,413 | 146,230,688 | 1.11% |
| 2026-07-06 | 25.06 | 25.85 | 23.88 | 24.36 | 24.11 | qfq | 5,416,777 | 133,985,916 | -3.37% |
| 2026-07-03 | 26.22 | 26.35 | 25.01 | 25.21 | 24.95 | qfq | 6,374,219 | 163,244,912 | -4.51% |
| 2026-07-02 | 27.36 | 27.36 | 25.55 | 26.40 | 26.13 | qfq | 7,431,372 | 198,081,887 | -5.68% |
| 2026-07-01 | 27.26 | 28.66 | 26.82 | 27.99 | 27.70 | qfq | 11,533,248 | 320,358,869 | 1.12% |
| 2026-06-30 | 26.01 | 27.79 | 25.96 | 27.68 | 27.39 | qfq | 11,312,965 | 308,943,527 | 6.01% |
| 2026-06-29 | 26.65 | 26.98 | 25.20 | 26.11 | 25.84 | qfq | 8,618,167 | 224,356,170 | -2.06% |
| 2026-06-26 | 24.99 | 26.97 | 24.53 | 26.66 | 26.38 | qfq | 10,469,415 | 276,163,782 | 5.84% |
| 2026-06-25 | 25.60 | 25.88 | 24.80 | 25.19 | 24.93 | qfq | 4,906,050 | 123,826,954 | -2.14% |
| 2026-06-24 | 25.83 | 26.29 | 24.55 | 25.74 | 25.47 | qfq | 6,198,498 | 157,897,903 | -1.76% |
| 2026-06-23 | 25.47 | 26.58 | 25.25 | 26.20 | 25.93 | qfq | 7,239,252 | 189,295,207 | 2.70% |
| 2026-06-22 | 25.76 | 26.35 | 25.10 | 25.51 | 25.25 | qfq | 4,887,803 | 124,926,097 | -1.05% |
| 2026-06-18 | 26.06 | 26.39 | 25.59 | 25.78 | 25.51 | qfq | 4,047,217 | 104,550,877 | -1.00% |
| 2026-06-17 | 25.06 | 26.20 | 25.01 | 26.04 | 25.77 | qfq | 5,710,281 | 147,876,739 | 1.32% |
| 2026-06-16 | 24.68 | 25.80 | 24.54 | 25.70 | 25.43 | qfq | 6,640,284 | 167,902,635 | 4.56% |
| 2026-06-15 | 23.95 | 24.69 | 23.95 | 24.58 | 24.32 | qfq | 4,217,250 | 103,085,151 | 3.28% |
| 2026-06-12 | 24.88 | 25.35 | 23.66 | 23.80 | 23.55 | qfq | 6,140,417 | 150,566,526 | -4.30% |
| 2026-06-11 | 24.73 | 25.36 | 24.15 | 24.87 | 24.61 | qfq | 5,965,673 | 147,225,430 | -0.44% |
| 2026-06-10 | 23.98 | 25.20 | 23.73 | 24.98 | 24.72 | qfq | 6,887,071 | 170,294,642 | 2.71% |
| 2026-06-09 | 24.20 | 24.77 | 23.71 | 24.32 | 24.07 | qfq | 4,814,157 | 116,426,532 | 1.38% |
| 2026-06-08 | 24.00 | 24.78 | 23.39 | 23.99 | 23.74 | qfq | 7,468,458 | 179,479,850 | -3.42% |
| 2026-06-05 | 22.31 | 24.84 | 21.62 | 24.84 | 24.58 | qfq | 7,644,164 | 181,192,689 | 10.01% |
| 2026-06-04 | 22.57 | 22.94 | 22.25 | 22.58 | 22.35 | qfq | 3,325,896 | 75,033,909 | -0.62% |
| 2026-06-03 | 23.03 | 23.54 | 22.31 | 22.72 | 22.48 | qfq | 4,838,545 | 111,189,170 | -2.07% |
| 2026-06-02 | 23.47 | 23.88 | 23.10 | 23.20 | 22.96 | qfq | 4,633,623 | 108,712,319 | -1.15% |
| 2026-06-01 | 23.93 | 24.83 | 23.40 | 23.47 | 23.23 | qfq | 5,741,698 | 137,589,000 | -4.86% |
| 2026-05-29 | 27.20 | 27.21 | 24.67 | 24.67 | 24.41 | qfq | 8,491,725 | 217,216,394 | -10.00% |
| 2026-05-28 | 27.00 | 27.48 | 26.62 | 27.41 | 27.13 | qfq | 7,824,523 | 211,897,400 | -0.25% |
| 2026-05-27 | 26.60 | 27.50 | 26.10 | 27.48 | 27.19 | qfq | 11,365,631 | 307,203,730 | 2.61% |
| 2026-05-26 | 26.14 | 26.97 | 25.50 | 26.78 | 26.50 | qfq | 9,427,860 | 246,824,640 | 1.44% |
| 2026-05-25 | 25.90 | 26.40 | 25.32 | 26.40 | 26.13 | qfq | 8,512,435 | 220,480,656 | 2.44% |
| 2026-05-22 | 25.06 | 25.94 | 24.62 | 25.77 | 25.50 | qfq | 7,967,430 | 203,017,651 | 3.33% |
| 2026-05-21 | 26.07 | 26.90 | 24.90 | 24.94 | 24.68 | qfq | 11,886,917 | 308,622,606 | -5.21% |
| 2026-05-20 | 25.30 | 26.32 | 24.80 | 26.31 | 26.04 | qfq | 11,839,324 | 303,609,025 | 3.34% |
| 2026-05-19 | 25.02 | 25.46 | 24.75 | 25.46 | 25.20 | qfq | 6,596,750 | 165,980,953 | 1.19% |
| 2026-05-18 | 24.69 | 25.56 | 24.45 | 25.16 | 24.90 | qfq | 8,569,836 | 215,694,111 | 0.76% |
| 2026-05-15 | 24.73 | 25.11 | 24.15 | 24.97 | 24.71 | qfq | 7,869,760 | 194,639,138 | 0.40% |
| 2026-05-14 | 23.76 | 25.40 | 23.75 | 24.87 | 24.61 | qfq | 9,501,634 | 236,060,116 | 4.67% |
| 2026-05-13 | 23.50 | 23.82 | 23.23 | 23.76 | 23.51 | qfq | 3,019,118 | 71,390,536 | 1.11% |
| 2026-05-12 | 23.48 | 23.88 | 23.34 | 23.50 | 23.26 | qfq | 3,107,734 | 73,161,884 | -0.59% |
| 2026-05-11 | 23.65 | 23.80 | 23.32 | 23.64 | 23.39 | qfq | 3,070,466 | 72,330,772 | 0.60% |
| 2026-05-08 | 23.42 | 23.55 | 23.11 | 23.50 | 23.26 | qfq | 2,445,212 | 57,073,860 | -0.09% |
| 2026-05-07 | 23.00 | 23.53 | 23.00 | 23.52 | 23.28 | qfq | 3,435,131 | 80,338,644 | 2.39% |
| 2026-05-06 | 23.46 | 23.58 | 22.85 | 22.97 | 22.73 | qfq | 4,518,456 | 104,808,852 | -1.42% |
| 2026-04-30 | 23.31 | 23.39 | 22.80 | 23.30 | 23.06 | qfq | 2,545,451 | 58,813,788 | -0.30% |
| 2026-04-29 | 23.09 | 23.59 | 23.00 | 23.37 | 23.13 | qfq | 2,079,120 | 48,603,537 | 0.95% |
| 2026-04-28 | 24.12 | 24.12 | 23.00 | 23.15 | 22.91 | qfq | 3,161,611 | 73,849,370 | -4.06% |
| 2026-04-27 | 23.90 | 24.18 | 23.56 | 24.13 | 23.88 | qfq | 2,565,388 | 61,477,609 | 1.90% |
| 2026-04-24 | 23.76 | 24.01 | 23.42 | 23.68 | 23.43 | qfq | 2,020,957 | 47,790,876 | -0.50% |
| 2026-04-23 | 24.59 | 24.60 | 23.73 | 23.80 | 23.55 | qfq | 3,283,617 | 78,923,950 | -3.76% |
| 2026-04-22 | 24.01 | 24.87 | 23.53 | 24.73 | 24.47 | qfq | 5,872,684 | 142,189,516 | -1.75% |
| 2026-04-21 | 24.76 | 25.20 | 24.40 | 25.17 | 24.91 | qfq | 3,215,474 | 79,733,526 | 1.66% |
| 2026-04-20 | 24.63 | 24.96 | 24.46 | 24.76 | 24.50 | qfq | 2,231,197 | 55,140,409 | 0.41% |
| 2026-04-17 | 23.85 | 24.75 | 23.81 | 24.66 | 24.40 | qfq | 2,933,830 | 71,742,521 | 2.75% |
| 2026-04-16 | 23.79 | 24.06 | 23.52 | 24.00 | 23.75 | qfq | 2,011,238 | 48,052,403 | 0.97% |
| 2026-04-15 | 24.10 | 24.17 | 23.67 | 23.77 | 23.52 | qfq | 1,918,412 | 45,829,466 | -1.33% |
| 2026-04-14 | 24.19 | 24.24 | 23.75 | 24.09 | 23.84 | qfq | 2,939,519 | 70,371,457 | 1.35% |
| 2026-04-13 | 24.02 | 24.58 | 23.70 | 23.77 | 23.52 | qfq | 3,253,662 | 77,867,070 | -2.30% |
| 2026-04-10 | 23.53 | 25.28 | 23.45 | 24.33 | 24.08 | qfq | 4,378,319 | 107,390,863 | 4.42% |
| 2026-04-09 | 23.00 | 23.49 | 22.80 | 23.30 | 23.06 | qfq | 2,084,126 | 48,456,623 | 0.73% |
| 2026-04-08 | 22.20 | 23.15 | 22.20 | 23.13 | 22.89 | qfq | 3,212,173 | 73,415,368 | 6.05% |
| 2026-04-07 | 21.82 | 21.99 | 21.60 | 21.81 | 21.58 | qfq | 1,442,600 | 31,465,549 | 0.65% |
| 2026-04-03 | 21.97 | 22.27 | 21.65 | 21.67 | 21.45 | qfq | 1,552,698 | 33,885,417 | -1.37% |
| 2026-04-02 | 22.10 | 22.35 | 21.74 | 21.97 | 21.74 | qfq | 1,792,174 | 39,493,432 | -0.90% |
| 2026-04-01 | 22.10 | 22.27 | 21.88 | 22.17 | 21.94 | qfq | 1,858,000 | 41,006,437 | 2.35% |
| 2026-03-31 | 22.45 | 22.49 | 21.65 | 21.66 | 21.44 | qfq | 2,434,600 | 53,561,859 | -3.30% |
| 2026-03-30 | 22.48 | 22.49 | 21.90 | 22.40 | 22.17 | qfq | 1,946,522 | 43,310,663 | -0.84% |
| 2026-03-27 | 22.17 | 22.63 | 22.02 | 22.59 | 22.36 | qfq | 1,904,673 | 42,730,411 | 0.76% |
| 2026-03-26 | 23.05 | 23.26 | 22.28 | 22.42 | 22.19 | qfq | 2,567,809 | 58,196,079 | -3.65% |
| 2026-03-25 | 23.16 | 23.63 | 23.02 | 23.27 | 23.03 | qfq | 2,710,936 | 63,236,740 | 1.09% |
| 2026-03-24 | 23.12 | 23.12 | 22.28 | 23.02 | 22.78 | qfq | 3,107,070 | 70,471,358 | 4.26% |
| 2026-03-23 | 23.52 | 23.63 | 22.00 | 22.08 | 21.85 | qfq | 4,285,252 | 97,677,069 | -7.81% |
| 2026-03-20 | 24.70 | 25.03 | 23.95 | 23.95 | 23.70 | qfq | 3,222,941 | 79,190,206 | -2.09% |
| 2026-03-19 | 25.02 | 25.18 | 24.31 | 24.46 | 24.21 | qfq | 3,239,960 | 79,914,469 | -3.40% |
| 2026-03-18 | 25.14 | 25.49 | 24.80 | 25.32 | 25.06 | qfq | 3,724,112 | 93,731,447 | 0.72% |
| 2026-03-17 | 25.63 | 25.96 | 25.14 | 25.14 | 24.88 | qfq | 4,208,320 | 107,605,163 | -0.83% |
| 2026-03-16 | 25.60 | 25.63 | 24.96 | 25.35 | 25.09 | qfq | 3,299,695 | 83,375,084 | -1.09% |
| 2026-03-13 | 25.44 | 26.05 | 25.41 | 25.63 | 25.36 | qfq | 4,479,168 | 115,446,867 | 0.31% |
| 2026-03-12 | 25.81 | 26.07 | 25.39 | 25.55 | 25.28 | qfq | 3,780,613 | 96,937,433 | -1.66% |
| 2026-03-11 | 25.80 | 26.10 | 25.61 | 25.98 | 25.71 | qfq | 4,877,464 | 126,323,023 | 0.31% |
| 2026-03-10 | 25.70 | 26.10 | 25.23 | 25.90 | 25.63 | qfq | 5,942,531 | 153,065,949 | 2.37% |
| 2026-03-09 | 24.77 | 25.40 | 24.58 | 25.30 | 25.04 | qfq | 5,135,898 | 128,571,441 | 0.24% |
| 2026-03-06 | 25.15 | 25.40 | 24.56 | 25.24 | 24.98 | qfq | 8,721,882 | 217,837,522 | -0.67% |
| 2026-03-05 | 24.10 | 25.41 | 23.79 | 25.41 | 25.15 | qfq | 4,476,129 | 112,587,267 | 10.00% |
| 2026-03-04 | 23.12 | 23.51 | 22.96 | 23.10 | 22.86 | qfq | 3,099,131 | 71,825,602 | -1.07% |
| 2026-03-03 | 24.27 | 24.55 | 23.34 | 23.35 | 23.11 | qfq | 4,737,835 | 112,961,288 | -3.79% |
| 2026-03-02 | 24.30 | 24.85 | 23.96 | 24.27 | 24.02 | qfq | 5,109,487 | 124,306,754 | -2.57% |
| 2026-02-27 | 25.72 | 25.72 | 24.79 | 24.91 | 24.65 | qfq | 6,985,633 | 174,222,140 | -4.08% |
| 2026-02-26 | 25.52 | 26.19 | 25.40 | 25.97 | 25.70 | qfq | 6,333,138 | 163,825,014 | 1.92% |
| 2026-02-25 | 25.45 | 25.55 | 25.06 | 25.48 | 25.22 | qfq | 4,963,166 | 125,486,511 | 0.12% |
| 2026-02-24 | 25.58 | 25.75 | 25.32 | 25.45 | 25.19 | qfq | 3,317,055 | 84,610,858 | 0.83% |
| 2026-02-13 | 25.30 | 25.64 | 25.13 | 25.24 | 24.98 | qfq | 3,619,661 | 91,968,165 | -1.14% |
| 2026-02-12 | 25.56 | 25.77 | 25.33 | 25.53 | 25.26 | qfq | 4,735,887 | 121,112,386 | 0.12% |
| 2026-02-11 | 26.30 | 26.39 | 25.43 | 25.50 | 25.24 | qfq | 9,031,409 | 233,620,575 | -2.93% |
| 2026-02-10 | 27.12 | 27.42 | 26.11 | 26.27 | 26.00 | qfq | 10,831,309 | 289,587,494 | -5.20% |
| 2026-02-09 | 26.49 | 27.97 | 26.26 | 27.71 | 27.42 | qfq | 12,025,166 | 329,934,857 | 4.61% |
| 2026-02-06 | 26.05 | 27.00 | 25.80 | 26.49 | 26.22 | qfq | 11,283,008 | 299,335,304 | 1.18% |
| 2026-02-05 | 26.00 | 27.00 | 25.86 | 26.18 | 25.91 | qfq | 12,321,840 | 326,057,761 | 0.54% |
| 2026-02-04 | 26.00 | 26.68 | 25.80 | 26.04 | 25.77 | qfq | 13,242,656 | 345,980,190 | -0.91% |
| 2026-02-03 | 24.55 | 26.96 | 24.31 | 26.28 | 26.01 | qfq | 21,040,381 | 549,116,610 | 7.22% |
| 2026-02-02 | 24.60 | 25.00 | 24.31 | 24.51 | 24.26 | qfq | 7,181,193 | 176,447,169 | -0.89% |
| 2026-01-30 | 23.41 | 25.50 | 22.86 | 24.73 | 24.47 | qfq | 10,332,319 | 250,122,330 | 5.41% |
| 2026-01-29 | 23.91 | 24.38 | 23.41 | 23.46 | 23.22 | qfq | 6,376,647 | 151,405,516 | -2.49% |
| 2026-01-28 | 24.41 | 24.60 | 23.72 | 24.06 | 23.81 | qfq | 6,979,073 | 167,788,572 | -2.39% |
| 2026-01-27 | 23.40 | 24.68 | 22.62 | 24.65 | 24.39 | qfq | 9,860,939 | 236,458,919 | 4.80% |
| 2026-01-26 | 24.33 | 24.36 | 23.26 | 23.52 | 23.28 | qfq | 6,108,332 | 144,095,519 | -2.81% |
| 2026-01-23 | 23.88 | 24.21 | 23.58 | 24.20 | 23.95 | qfq | 5,924,411 | 141,598,011 | 1.34% |
| 2026-01-22 | 23.82 | 23.88 | 23.36 | 23.88 | 23.63 | qfq | 4,921,202 | 116,550,781 | 0.59% |
| 2026-01-21 | 23.01 | 23.80 | 22.96 | 23.74 | 23.49 | qfq | 6,276,310 | 147,869,449 | 2.50% |
| 2026-01-20 | 23.31 | 23.60 | 22.97 | 23.16 | 22.92 | qfq | 4,966,873 | 115,486,466 | -1.11% |
| 2026-01-19 | 23.60 | 23.70 | 23.24 | 23.42 | 23.18 | qfq | 4,433,778 | 103,974,148 | -0.38% |
| 2026-01-16 | 23.39 | 23.58 | 23.06 | 23.51 | 23.27 | qfq | 5,051,522 | 117,857,401 | 0.86% |
| 2026-01-15 | 23.21 | 23.47 | 23.02 | 23.31 | 22.92 | qfq | 3,864,839 | 89,804,656 | -0.64% |
| 2026-01-14 | 23.23 | 24.14 | 23.02 | 23.46 | 23.07 | qfq | 6,866,572 | 161,197,894 | 1.12% |
| 2026-01-13 | 23.75 | 23.75 | 23.15 | 23.20 | 22.81 | qfq | 5,677,647 | 132,997,747 | -2.52% |
| 2026-01-12 | 23.92 | 23.93 | 23.32 | 23.80 | 23.40 | qfq | 6,369,493 | 150,427,849 | 0.34% |
| 2026-01-09 | 23.69 | 23.80 | 23.25 | 23.72 | 23.32 | qfq | 7,257,215 | 170,628,680 | 0.00% |
| 2026-01-08 | 23.40 | 23.95 | 23.20 | 23.72 | 23.32 | qfq | 7,957,360 | 188,315,945 | 1.11% |
| 2026-01-07 | 23.34 | 23.63 | 23.25 | 23.46 | 23.07 | qfq | 7,511,911 | 175,931,260 | 0.09% |
| 2026-01-06 | 23.51 | 23.66 | 23.24 | 23.44 | 23.05 | qfq | 8,022,032 | 187,809,100 | -0.04% |
| 2026-01-05 | 23.20 | 23.62 | 23.07 | 23.45 | 23.06 | qfq | 12,655,604 | 295,866,528 | 2.18% |
| 2025-12-31 | 22.69 | 23.62 | 22.23 | 22.95 | 22.57 | qfq | 9,661,187 | 221,709,369 | 2.68% |
| 2025-12-30 | 22.02 | 22.69 | 22.02 | 22.35 | 21.98 | qfq | 5,612,756 | 125,470,327 | 0.72% |
| 2025-12-29 | 22.34 | 22.34 | 21.85 | 22.19 | 21.82 | qfq | 6,437,760 | 142,168,086 | -1.68% |
| 2025-12-26 | 23.18 | 23.18 | 22.40 | 22.57 | 22.19 | qfq | 9,523,707 | 216,734,702 | -3.42% |
| 2025-12-25 | 22.63 | 23.37 | 22.48 | 23.37 | 22.98 | qfq | 11,355,368 | 261,865,240 | 3.50% |
| 2025-12-24 | 22.57 | 22.76 | 22.33 | 22.58 | 22.20 | qfq | 6,059,078 | 136,887,320 | -0.27% |
| 2025-12-23 | 22.77 | 22.77 | 22.35 | 22.64 | 22.26 | qfq | 7,438,627 | 167,521,542 | -0.83% |
| 2025-12-22 | 21.97 | 22.87 | 21.94 | 22.83 | 22.45 | qfq | 10,867,084 | 245,665,073 | 3.68% |
| 2025-12-19 | 21.88 | 22.19 | 21.67 | 22.02 | 21.65 | qfq | 6,011,674 | 131,924,278 | 0.55% |
| 2025-12-18 | 22.10 | 22.41 | 21.86 | 21.90 | 21.53 | qfq | 6,056,732 | 133,885,186 | -2.28% |
| 2025-12-17 | 21.99 | 22.41 | 21.66 | 22.41 | 22.03 | qfq | 6,520,944 | 143,449,774 | 1.31% |
| 2025-12-16 | 22.55 | 22.55 | 21.95 | 22.12 | 21.75 | qfq | 5,157,004 | 114,026,550 | -1.86% |
| 2025-12-15 | 22.46 | 22.94 | 22.11 | 22.54 | 22.16 | qfq | 7,678,634 | 172,170,186 | -0.66% |
| 2025-12-12 | 21.62 | 23.18 | 21.45 | 22.69 | 22.31 | qfq | 14,886,147 | 335,351,002 | 4.85% |
| 2025-12-11 | 22.14 | 22.25 | 21.62 | 21.64 | 21.28 | qfq | 6,729,109 | 146,795,415 | -2.52% |
| 2025-12-10 | 22.39 | 22.50 | 21.92 | 22.20 | 21.83 | qfq | 7,873,426 | 174,550,645 | -1.55% |
| 2025-12-09 | 22.41 | 22.88 | 22.30 | 22.55 | 22.17 | qfq | 11,042,136 | 248,832,903 | -0.22% |
| 2025-12-08 | 21.85 | 23.23 | 21.55 | 22.60 | 22.22 | qfq | 18,357,338 | 408,609,899 | 2.40% |
| 2025-12-05 | 21.90 | 22.40 | 21.60 | 22.07 | 21.70 | qfq | 13,969,644 | 308,752,624 | 0.50% |
| 2025-12-04 | 22.57 | 23.08 | 21.88 | 21.96 | 21.59 | qfq | 19,717,981 | 441,077,520 | -5.75% |
| 2025-12-03 | 23.80 | 24.88 | 22.70 | 23.30 | 22.91 | qfq | 30,924,013 | 730,934,149 | -7.10% |
| 2025-12-02 | 26.24 | 26.24 | 24.51 | 25.08 | 24.66 | qfq | 39,509,972 | 1,018,003,866 | 5.16% |
| 2025-12-01 | 22.22 | 23.85 | 21.73 | 23.85 | 23.45 | qfq | 18,211,278 | 423,693,392 | 10.01% |
| 2025-11-28 | 19.71 | 21.68 | 19.61 | 21.68 | 21.32 | qfq | 6,049,338 | 129,467,689 | 9.99% |
| 2025-11-27 | 19.42 | 19.92 | 19.42 | 19.71 | 19.38 | qfq | 1,382,943 | 27,325,813 | 1.49% |
| 2025-11-26 | 19.68 | 19.83 | 19.42 | 19.42 | 19.09 | qfq | 1,311,000 | 25,742,768 | -0.66% |
| 2025-11-25 | 19.50 | 19.88 | 19.50 | 19.55 | 19.22 | qfq | 1,385,656 | 27,294,107 | 0.26% |
| 2025-11-24 | 19.05 | 19.55 | 19.05 | 19.50 | 19.17 | qfq | 1,787,362 | 34,639,056 | 2.47% |
| 2025-11-21 | 19.70 | 19.86 | 18.91 | 19.03 | 18.71 | qfq | 2,607,048 | 50,352,589 | -4.37% |
| 2025-11-20 | 19.91 | 20.12 | 19.84 | 19.90 | 19.57 | qfq | 1,544,230 | 30,804,541 | 0.00% |
| 2025-11-19 | 20.28 | 20.40 | 19.83 | 19.90 | 19.57 | qfq | 2,141,611 | 42,853,985 | -2.40% |
| 2025-11-18 | 20.30 | 20.40 | 20.09 | 20.39 | 20.05 | qfq | 1,521,072 | 30,819,318 | 0.25% |
| 2025-11-17 | 20.45 | 20.55 | 20.21 | 20.34 | 20.00 | qfq | 1,482,506 | 30,144,768 | -1.02% |
| 2025-11-14 | 20.60 | 20.79 | 20.31 | 20.55 | 20.21 | qfq | 1,761,634 | 36,340,421 | -0.24% |
| 2025-11-13 | 20.30 | 20.68 | 20.30 | 20.60 | 20.26 | qfq | 1,848,032 | 37,926,624 | 0.73% |
| 2025-11-12 | 20.90 | 20.90 | 20.45 | 20.45 | 20.11 | qfq | 1,782,503 | 36,727,820 | -2.06% |
| 2025-11-11 | 20.83 | 21.22 | 20.83 | 20.88 | 20.53 | qfq | 2,468,592 | 51,912,013 | 0.14% |
| 2025-11-10 | 20.76 | 20.94 | 20.72 | 20.85 | 20.50 | qfq | 1,785,888 | 37,146,581 | 0.43% |
| 2025-11-07 | 20.61 | 20.78 | 20.53 | 20.76 | 20.41 | qfq | 1,678,985 | 34,731,242 | 0.14% |
| 2025-11-06 | 20.60 | 20.73 | 20.38 | 20.73 | 20.38 | qfq | 1,759,721 | 36,222,981 | 0.88% |
| 2025-11-05 | 20.38 | 20.62 | 20.27 | 20.55 | 20.21 | qfq | 1,865,395 | 38,219,395 | 0.54% |
| 2025-11-04 | 20.49 | 20.57 | 20.30 | 20.44 | 20.10 | qfq | 1,463,826 | 29,916,986 | -0.24% |
| 2025-11-03 | 20.58 | 20.60 | 20.24 | 20.49 | 20.15 | qfq | 1,834,846 | 37,485,542 | -0.19% |
| 2025-10-31 | 20.44 | 20.66 | 20.36 | 20.53 | 20.19 | qfq | 1,485,730 | 30,501,592 | 0.74% |
| 2025-10-30 | 20.63 | 20.63 | 20.25 | 20.38 | 20.04 | qfq | 1,951,199 | 39,794,891 | -1.26% |
| 2025-10-29 | 20.93 | 21.00 | 20.48 | 20.64 | 20.29 | qfq | 2,060,394 | 42,488,784 | -1.39% |
| 2025-10-28 | 20.85 | 20.94 | 20.71 | 20.93 | 20.58 | qfq | 1,545,372 | 32,267,865 | 0.29% |
| 2025-10-27 | 20.91 | 21.05 | 20.54 | 20.87 | 20.52 | qfq | 2,374,986 | 49,426,698 | -0.14% |
| 2025-10-24 | 20.59 | 20.94 | 20.58 | 20.90 | 20.55 | qfq | 2,067,012 | 43,010,562 | 1.55% |
| 2025-10-23 | 20.50 | 20.60 | 20.23 | 20.58 | 20.24 | qfq | 1,398,924 | 28,503,823 | 0.39% |
| 2025-10-22 | 20.61 | 20.68 | 20.40 | 20.50 | 20.16 | qfq | 1,452,672 | 29,851,294 | -0.53% |
| 2025-10-21 | 20.31 | 20.70 | 20.25 | 20.61 | 20.27 | qfq | 1,837,675 | 37,750,035 | 1.78% |
| 2025-10-20 | 20.28 | 20.39 | 20.10 | 20.25 | 19.91 | qfq | 1,364,795 | 27,618,020 | 1.61% |
| 2025-10-17 | 20.45 | 20.53 | 19.91 | 19.93 | 19.60 | qfq | 1,916,690 | 38,684,784 | -2.83% |
| 2025-10-16 | 20.30 | 20.69 | 20.25 | 20.51 | 20.17 | qfq | 2,080,288 | 42,627,211 | 0.54% |
| 2025-10-15 | 20.20 | 20.48 | 19.98 | 20.40 | 20.06 | qfq | 1,812,601 | 36,787,729 | 0.99% |
| 2025-10-14 | 20.48 | 20.69 | 20.13 | 20.20 | 19.86 | qfq | 2,354,402 | 48,018,971 | -1.32% |
| 2025-10-13 | 19.90 | 20.49 | 19.40 | 20.47 | 20.13 | qfq | 2,832,938 | 57,004,915 | -0.82% |
| 2025-10-10 | 20.90 | 20.90 | 20.51 | 20.64 | 20.29 | qfq | 2,674,376 | 55,331,175 | -1.15% |
| 2025-10-09 | 21.03 | 21.41 | 20.71 | 20.88 | 20.53 | qfq | 2,529,139 | 53,180,931 | -0.24% |
| 2025-09-30 | 21.07 | 21.25 | 20.88 | 20.93 | 20.58 | qfq | 1,817,053 | 38,220,646 | -0.19% |
| 2025-09-29 | 21.29 | 21.29 | 20.61 | 20.97 | 20.62 | qfq | 2,183,002 | 45,633,990 | -0.52% |
| 2025-09-26 | 21.51 | 21.55 | 21.00 | 21.08 | 20.73 | qfq | 2,472,983 | 52,507,864 | -2.18% |
| 2025-09-25 | 21.49 | 21.80 | 21.31 | 21.55 | 21.19 | qfq | 3,318,032 | 71,750,086 | 0.51% |
| 2025-09-24 | 20.50 | 21.44 | 20.44 | 21.44 | 21.08 | qfq | 3,731,784 | 78,856,673 | 3.88% |
| 2025-09-23 | 20.90 | 20.99 | 19.90 | 20.64 | 20.29 | qfq | 3,423,230 | 69,487,930 | -1.24% |
| 2025-09-22 | 20.60 | 21.04 | 20.60 | 20.90 | 20.55 | qfq | 1,860,154 | 38,776,313 | 0.10% |
| 2025-09-19 | 21.20 | 21.36 | 20.77 | 20.88 | 20.53 | qfq | 2,347,024 | 49,265,981 | -1.46% |
| 2025-09-18 | 21.50 | 21.75 | 20.96 | 21.19 | 20.84 | qfq | 4,762,543 | 102,202,032 | -1.90% |
| 2025-09-17 | 21.03 | 21.74 | 20.93 | 21.60 | 21.24 | qfq | 4,460,802 | 95,982,317 | 2.32% |
| 2025-09-16 | 20.70 | 21.14 | 20.61 | 21.11 | 20.76 | qfq | 3,590,028 | 75,277,607 | 1.98% |
| 2025-09-15 | 20.72 | 20.98 | 20.56 | 20.70 | 20.35 | qfq | 2,206,908 | 45,699,855 | -0.14% |
| 2025-09-12 | 20.97 | 21.00 | 20.70 | 20.73 | 20.38 | qfq | 3,147,000 | 65,572,043 | -1.14% |
| 2025-09-11 | 20.33 | 20.99 | 20.18 | 20.97 | 20.62 | qfq | 3,462,694 | 71,505,665 | 2.69% |
| 2025-09-10 | 20.41 | 20.71 | 20.33 | 20.42 | 20.08 | qfq | 2,024,188 | 41,490,415 | -0.10% |
| 2025-09-09 | 20.90 | 20.91 | 20.35 | 20.44 | 20.10 | qfq | 2,579,042 | 52,976,603 | -2.20% |
| 2025-09-08 | 21.17 | 21.17 | 20.59 | 20.90 | 20.55 | qfq | 3,372,053 | 70,216,824 | -0.48% |
| 2025-09-05 | 20.78 | 21.14 | 20.54 | 21.00 | 20.65 | qfq | 3,820,744 | 79,908,712 | 2.44% |
| 2025-09-04 | 20.83 | 21.21 | 20.15 | 20.50 | 20.16 | qfq | 4,136,529 | 85,528,040 | -1.54% |
| 2025-09-03 | 21.36 | 21.49 | 20.76 | 20.82 | 20.47 | qfq | 4,187,693 | 88,221,564 | -2.21% |
| 2025-09-02 | 22.34 | 22.43 | 21.08 | 21.29 | 20.93 | qfq | 7,834,069 | 168,309,036 | -4.70% |
| 2025-09-01 | 22.83 | 22.91 | 22.24 | 22.34 | 21.97 | qfq | 8,074,818 | 181,300,200 | -1.85% |
| 2025-08-29 | 23.71 | 23.71 | 22.65 | 22.76 | 22.38 | qfq | 10,846,950 | 248,260,464 | -4.17% |
| 2025-08-28 | 22.70 | 24.26 | 22.31 | 23.75 | 23.35 | qfq | 15,979,681 | 373,620,961 | 4.67% |
| 2025-08-27 | 22.46 | 23.83 | 22.38 | 22.69 | 22.31 | qfq | 8,354,876 | 191,796,386 | 1.02% |
| 2025-08-26 | 22.10 | 22.60 | 21.94 | 22.46 | 22.08 | qfq | 3,590,540 | 80,326,141 | 0.72% |
| 2025-08-25 | 22.65 | 22.77 | 22.16 | 22.30 | 21.93 | qfq | 5,046,441 | 113,040,973 | -0.71% |
| 2025-08-22 | 22.31 | 22.62 | 22.11 | 22.46 | 22.08 | qfq | 4,652,561 | 104,315,331 | 0.76% |
| 2025-08-21 | 22.32 | 22.60 | 22.11 | 22.29 | 21.92 | qfq | 4,420,369 | 98,720,341 | -0.13% |
| 2025-08-20 | 21.81 | 22.36 | 21.63 | 22.32 | 21.95 | qfq | 5,119,181 | 113,367,606 | 2.34% |
| 2025-08-19 | 21.91 | 22.00 | 21.59 | 21.81 | 21.44 | qfq | 2,885,243 | 62,836,218 | -0.50% |
| 2025-08-18 | 21.82 | 21.99 | 21.59 | 21.92 | 21.55 | qfq | 3,672,572 | 80,256,036 | 1.34% |
| 2025-08-15 | 21.29 | 21.70 | 21.26 | 21.63 | 21.27 | qfq | 2,736,095 | 58,962,406 | 1.88% |
| 2025-08-14 | 21.74 | 21.88 | 21.20 | 21.23 | 20.87 | qfq | 2,903,833 | 62,391,632 | -2.35% |
| 2025-08-13 | 21.84 | 21.86 | 21.51 | 21.74 | 21.38 | qfq | 2,805,069 | 60,854,412 | -0.05% |
| 2025-08-12 | 21.87 | 21.98 | 21.58 | 21.75 | 21.39 | qfq | 2,468,066 | 53,580,753 | -0.55% |
| 2025-08-11 | 21.58 | 21.98 | 21.58 | 21.87 | 21.50 | qfq | 3,075,970 | 67,136,541 | 1.02% |
| 2025-08-08 | 21.66 | 22.00 | 21.42 | 21.65 | 21.29 | qfq | 2,886,157 | 62,434,968 | -0.09% |
| 2025-08-07 | 21.55 | 21.79 | 21.45 | 21.67 | 21.31 | qfq | 2,989,499 | 64,569,659 | 0.74% |
| 2025-08-06 | 21.46 | 21.54 | 21.32 | 21.51 | 21.15 | qfq | 3,287,472 | 70,517,378 | 0.14% |
| 2025-08-05 | 21.08 | 21.48 | 20.96 | 21.48 | 21.12 | qfq | 2,800,473 | 59,544,882 | 1.99% |
| 2025-08-04 | 20.85 | 21.12 | 20.75 | 21.06 | 20.71 | qfq | 2,049,655 | 43,006,010 | 0.48% |
| 2025-08-01 | 20.94 | 21.20 | 20.81 | 20.96 | 20.61 | qfq | 2,828,395 | 59,297,574 | 0.05% |
| 2025-07-31 | 21.14 | 21.65 | 20.90 | 20.95 | 20.60 | qfq | 3,139,055 | 66,530,668 | -1.46% |
| 2025-07-30 | 21.48 | 21.80 | 20.96 | 21.26 | 20.90 | qfq | 3,572,007 | 75,945,036 | -1.57% |
| 2025-07-29 | 21.91 | 22.45 | 21.51 | 21.60 | 21.24 | qfq | 4,468,841 | 97,467,467 | -0.37% |
| 2025-07-28 | 21.66 | 22.50 | 21.26 | 21.68 | 21.32 | qfq | 6,400,851 | 138,624,462 | 1.78% |
| 2025-07-25 | 20.58 | 21.66 | 20.40 | 21.30 | 20.94 | qfq | 5,227,703 | 110,309,214 | 3.70% |
| 2025-07-24 | 20.32 | 20.65 | 20.31 | 20.54 | 20.20 | qfq | 1,985,613 | 40,674,109 | 1.08% |
| 2025-07-23 | 20.49 | 20.57 | 20.20 | 20.32 | 19.98 | qfq | 1,921,799 | 39,185,584 | -0.83% |
| 2025-07-22 | 20.98 | 20.99 | 20.27 | 20.49 | 20.15 | qfq | 3,477,595 | 71,545,414 | -2.29% |
| 2025-07-21 | 20.80 | 20.99 | 20.67 | 20.97 | 20.62 | qfq | 2,792,979 | 58,218,031 | 0.33% |
| 2025-07-18 | 20.88 | 21.15 | 20.69 | 20.90 | 20.55 | qfq | 1,994,399 | 41,610,256 | 0.29% |
| 2025-07-17 | 20.90 | 21.03 | 20.80 | 20.84 | 20.49 | qfq | 2,144,161 | 44,746,283 | -0.48% |
| 2025-07-16 | 20.99 | 21.16 | 20.80 | 20.94 | 20.59 | qfq | 1,924,692 | 40,433,859 | 0.14% |
| 2025-07-15 | 21.12 | 21.30 | 20.77 | 20.91 | 20.56 | qfq | 1,837,442 | 38,503,602 | -0.99% |
| 2025-07-14 | 21.00 | 21.15 | 20.80 | 21.12 | 20.77 | qfq | 2,805,100 | 59,012,029 | 1.59% |
| 2025-07-11 | 20.81 | 20.87 | 20.56 | 20.79 | 20.44 | qfq | 1,837,903 | 38,074,233 | 0.00% |
| 2025-07-10 | 20.87 | 21.11 | 20.68 | 20.79 | 20.44 | qfq | 2,055,162 | 42,808,865 | -1.56% |
| 2025-07-09 | 21.23 | 21.33 | 21.01 | 21.12 | 20.52 | qfq | 2,303,320 | 48,692,345 | -0.28% |
| 2025-07-08 | 21.11 | 21.19 | 20.88 | 21.18 | 20.58 | qfq | 2,349,568 | 49,578,350 | 0.95% |
| 2025-07-07 | 20.84 | 20.98 | 20.66 | 20.98 | 20.38 | qfq | 1,693,460 | 35,306,667 | -0.10% |
| 2025-07-04 | 21.22 | 21.26 | 20.90 | 21.00 | 20.40 | qfq | 2,000,525 | 42,094,401 | -0.76% |
| 2025-07-03 | 20.90 | 21.23 | 20.89 | 21.16 | 20.56 | qfq | 2,550,971 | 53,774,831 | 1.00% |
| 2025-07-02 | 21.15 | 21.17 | 20.79 | 20.95 | 20.36 | qfq | 2,938,290 | 61,554,584 | -1.46% |
| 2025-07-01 | 21.07 | 21.45 | 21.00 | 21.26 | 20.66 | qfq | 3,741,605 | 79,564,844 | 0.33% |
| 2025-06-30 | 21.10 | 21.36 | 21.07 | 21.19 | 20.59 | qfq | 3,303,233 | 70,017,470 | 0.43% |
| 2025-06-27 | 20.96 | 21.15 | 20.78 | 21.10 | 20.50 | qfq | 3,926,404 | 82,660,333 | 1.20% |
| 2025-06-26 | 21.20 | 21.20 | 20.70 | 20.85 | 20.26 | qfq | 5,003,352 | 104,836,428 | -1.84% |
| 2025-06-25 | 21.11 | 21.39 | 21.00 | 21.24 | 20.64 | qfq | 6,132,568 | 129,878,929 | 0.28% |
| 2025-06-24 | 21.83 | 21.84 | 21.06 | 21.18 | 20.58 | qfq | 8,646,955 | 183,203,579 | -1.49% |
| 2025-06-23 | 20.67 | 21.67 | 20.34 | 21.50 | 20.89 | qfq | 9,982,203 | 212,242,355 | 3.27% |
| 2025-06-20 | 20.12 | 21.11 | 20.12 | 20.82 | 20.23 | qfq | 8,396,389 | 173,680,686 | 1.41% |
| 2025-06-19 | 20.15 | 20.85 | 19.97 | 20.53 | 19.95 | qfq | 6,242,245 | 128,142,530 | 2.75% |
| 2025-06-18 | 19.50 | 20.01 | 19.42 | 19.98 | 19.41 | qfq | 1,780,069 | 35,185,211 | 1.99% |
| 2025-06-17 | 19.68 | 19.79 | 19.48 | 19.59 | 19.03 | qfq | 1,077,268 | 21,093,324 | -0.20% |
| 2025-06-16 | 19.53 | 19.78 | 19.40 | 19.63 | 19.07 | qfq | 1,494,994 | 29,449,321 | 0.82% |
| 2025-06-13 | 19.74 | 19.90 | 19.44 | 19.47 | 18.92 | qfq | 1,761,020 | 34,557,309 | -1.37% |
| 2025-06-12 | 19.86 | 19.97 | 19.60 | 19.74 | 19.18 | qfq | 1,555,346 | 30,793,885 | -0.55% |
| 2025-06-11 | 19.77 | 20.03 | 19.65 | 19.85 | 19.29 | qfq | 1,168,740 | 23,246,285 | 0.40% |
| 2025-06-10 | 19.96 | 20.10 | 19.50 | 19.77 | 19.21 | qfq | 1,213,999 | 24,023,864 | -1.00% |
| 2025-06-09 | 20.05 | 20.13 | 19.93 | 19.97 | 19.40 | qfq | 1,477,088 | 29,516,303 | -0.55% |
| 2025-06-06 | 19.98 | 20.10 | 19.81 | 20.08 | 19.51 | qfq | 1,721,806 | 34,371,785 | 1.06% |
| 2025-06-05 | 19.64 | 19.90 | 19.48 | 19.87 | 19.31 | qfq | 1,537,027 | 30,337,912 | 1.43% |
| 2025-06-04 | 19.47 | 19.63 | 19.33 | 19.59 | 19.03 | qfq | 987,897 | 19,326,781 | 0.62% |
| 2025-06-03 | 19.27 | 19.60 | 19.10 | 19.47 | 18.92 | qfq | 2,567,261 | 49,998,136 | 1.09% |
| 2025-05-30 | 19.70 | 19.74 | 19.19 | 19.26 | 18.71 | qfq | 1,517,989 | 29,425,285 | -2.23% |
| 2025-05-29 | 19.50 | 19.75 | 19.50 | 19.70 | 19.14 | qfq | 1,520,401 | 29,889,916 | 1.03% |
| 2025-05-28 | 19.66 | 19.78 | 19.46 | 19.50 | 18.95 | qfq | 1,312,637 | 25,691,719 | -1.02% |
| 2025-05-27 | 19.60 | 19.80 | 19.52 | 19.70 | 19.14 | qfq | 1,094,951 | 21,525,819 | -0.15% |
| 2025-05-26 | 19.31 | 19.79 | 19.31 | 19.73 | 19.17 | qfq | 2,200,211 | 43,241,163 | 1.70% |
| 2025-05-23 | 19.76 | 19.86 | 19.31 | 19.40 | 18.85 | qfq | 2,324,615 | 45,542,330 | -1.87% |
| 2025-05-22 | 19.83 | 20.10 | 19.72 | 19.77 | 19.21 | qfq | 1,661,046 | 33,105,877 | -0.65% |
| 2025-05-21 | 19.95 | 20.11 | 19.82 | 19.90 | 19.34 | qfq | 1,939,027 | 38,691,701 | -0.70% |
| 2025-05-20 | 19.98 | 20.10 | 19.85 | 20.04 | 19.47 | qfq | 1,709,186 | 34,123,430 | 0.50% |
| 2025-05-19 | 20.00 | 20.20 | 19.74 | 19.94 | 19.37 | qfq | 1,754,018 | 35,036,696 | -0.30% |
| 2025-05-16 | 19.80 | 20.04 | 19.68 | 20.00 | 19.43 | qfq | 1,849,441 | 36,894,868 | 1.01% |
| 2025-05-15 | 19.82 | 19.91 | 19.63 | 19.80 | 19.24 | qfq | 1,550,825 | 30,640,702 | -0.15% |
| 2025-05-14 | 19.98 | 20.10 | 19.72 | 19.83 | 19.27 | qfq | 1,885,376 | 37,448,707 | -0.80% |
| 2025-05-13 | 19.89 | 20.16 | 19.80 | 19.99 | 19.42 | qfq | 2,616,759 | 52,339,529 | 0.86% |
| 2025-05-12 | 19.99 | 19.99 | 19.76 | 19.82 | 19.26 | qfq | 1,957,973 | 38,872,852 | -0.05% |
| 2025-05-09 | 19.80 | 19.98 | 19.66 | 19.83 | 19.27 | qfq | 2,747,635 | 54,517,438 | 0.20% |
| 2025-05-08 | 19.78 | 19.94 | 19.61 | 19.79 | 19.23 | qfq | 2,616,266 | 51,841,815 | 0.00% |
| 2025-05-07 | 19.93 | 20.37 | 19.63 | 19.79 | 19.23 | qfq | 4,865,121 | 97,153,568 | -0.15% |
| 2025-05-06 | 19.63 | 19.84 | 19.47 | 19.82 | 19.26 | qfq | 3,564,118 | 70,067,093 | 1.07% |
| 2025-04-30 | 19.08 | 19.89 | 19.01 | 19.61 | 19.05 | qfq | 5,317,289 | 104,414,215 | 2.24% |
| 2025-04-29 | 18.65 | 19.26 | 18.40 | 19.18 | 18.64 | qfq | 5,585,650 | 106,470,601 | 3.68% |
| 2025-04-28 | 18.50 | 19.00 | 18.35 | 18.50 | 17.98 | qfq | 4,073,592 | 75,771,893 | -1.33% |
| 2025-04-25 | 17.82 | 18.92 | 17.80 | 18.75 | 18.22 | qfq | 8,155,481 | 151,143,995 | 5.22% |
| 2025-04-24 | 18.39 | 18.39 | 17.71 | 17.82 | 17.31 | qfq | 7,309,509 | 131,077,357 | -3.62% |
| 2025-04-23 | 17.81 | 18.49 | 17.81 | 18.49 | 17.97 | qfq | 5,805,872 | 105,796,280 | 9.99% |
| 2025-04-22 | 16.57 | 16.97 | 16.50 | 16.81 | 16.33 | qfq | 2,040,650 | 34,114,609 | 2.13% |
| 2025-04-21 | 16.21 | 16.46 | 16.10 | 16.46 | 15.99 | qfq | 1,121,219 | 18,278,650 | 1.42% |
| 2025-04-18 | 16.25 | 16.40 | 16.02 | 16.23 | 15.77 | qfq | 798,049 | 12,921,264 | -0.18% |
| 2025-04-17 | 15.90 | 16.38 | 15.70 | 16.26 | 15.80 | qfq | 1,544,833 | 25,103,757 | 1.63% |
| 2025-04-16 | 16.14 | 16.23 | 15.68 | 16.00 | 15.55 | qfq | 1,317,059 | 21,070,568 | -1.30% |
| 2025-04-15 | 16.19 | 16.33 | 16.06 | 16.21 | 15.75 | qfq | 1,011,160 | 16,342,700 | 0.12% |
| 2025-04-14 | 16.22 | 16.39 | 16.14 | 16.19 | 15.73 | qfq | 1,639,791 | 26,642,606 | 1.82% |
| 2025-04-11 | 15.48 | 16.12 | 15.42 | 15.90 | 15.45 | qfq | 2,455,521 | 38,986,531 | 2.25% |
| 2025-04-10 | 15.54 | 15.94 | 15.52 | 15.55 | 15.11 | qfq | 2,570,784 | 40,411,656 | 1.63% |
| 2025-04-09 | 14.84 | 15.39 | 14.02 | 15.30 | 14.87 | qfq | 2,900,223 | 43,103,500 | 1.66% |
| 2025-04-08 | 15.48 | 15.93 | 14.57 | 15.05 | 14.62 | qfq | 3,542,656 | 53,234,678 | -4.26% |
| 2025-04-07 | 16.80 | 16.80 | 15.72 | 15.72 | 15.27 | qfq | 1,930,816 | 30,720,688 | -10.02% |
| 2025-04-03 | 17.35 | 17.79 | 17.32 | 17.47 | 16.97 | qfq | 1,154,837 | 20,191,421 | -1.52% |
| 2025-04-02 | 17.79 | 18.05 | 17.66 | 17.74 | 17.24 | qfq | 1,382,742 | 24,669,217 | -1.00% |
| 2025-04-01 | 17.95 | 18.15 | 17.80 | 17.92 | 17.41 | qfq | 1,356,524 | 24,379,204 | 0.90% |
| 2025-03-31 | 17.70 | 17.84 | 17.41 | 17.76 | 17.26 | qfq | 1,289,033 | 22,663,393 | -0.06% |
| 2025-03-28 | 18.25 | 18.41 | 17.76 | 17.77 | 17.27 | qfq | 1,770,159 | 31,758,504 | -3.06% |
| 2025-03-27 | 17.95 | 18.48 | 17.53 | 18.33 | 17.81 | qfq | 3,162,046 | 57,153,278 | 2.46% |
| 2025-03-26 | 17.80 | 18.04 | 17.53 | 17.89 | 17.38 | qfq | 1,631,012 | 29,231,338 | 0.96% |
| 2025-03-25 | 17.76 | 17.84 | 17.43 | 17.72 | 17.22 | qfq | 2,463,785 | 43,517,723 | -0.17% |
| 2025-03-24 | 18.40 | 18.61 | 17.37 | 17.75 | 17.25 | qfq | 4,672,729 | 83,765,493 | -4.16% |
| 2025-03-21 | 19.88 | 20.26 | 18.48 | 18.52 | 17.99 | qfq | 9,112,902 | 175,026,570 | -6.93% |
| 2025-03-20 | 19.37 | 20.37 | 19.29 | 19.90 | 19.34 | qfq | 5,998,535 | 119,167,422 | 2.42% |
| 2025-03-19 | 19.66 | 19.66 | 19.29 | 19.43 | 18.88 | qfq | 2,041,052 | 39,630,591 | -1.37% |
| 2025-03-18 | 19.60 | 19.84 | 19.51 | 19.70 | 19.14 | qfq | 2,004,888 | 39,406,055 | 0.56% |
| 2025-03-17 | 19.56 | 19.65 | 19.38 | 19.59 | 19.03 | qfq | 2,623,604 | 51,256,586 | 0.72% |
| 2025-03-14 | 19.20 | 19.50 | 18.86 | 19.45 | 18.90 | qfq | 3,473,303 | 66,779,697 | 0.88% |
| 2025-03-13 | 19.24 | 19.66 | 18.71 | 19.28 | 18.73 | qfq | 4,837,561 | 92,972,073 | 0.21% |
| 2025-03-12 | 19.18 | 19.36 | 18.97 | 19.24 | 18.69 | qfq | 2,082,383 | 39,977,970 | 1.26% |
| 2025-03-11 | 18.97 | 19.00 | 18.61 | 19.00 | 18.46 | qfq | 1,802,793 | 33,890,797 | 0.00% |
| 2025-03-10 | 19.33 | 19.40 | 18.83 | 19.00 | 18.46 | qfq | 1,904,555 | 36,244,840 | -0.31% |
| 2025-03-07 | 19.29 | 19.36 | 18.93 | 19.06 | 18.52 | qfq | 2,012,246 | 38,472,865 | -1.29% |
| 2025-03-06 | 19.28 | 19.50 | 19.20 | 19.31 | 18.76 | qfq | 1,968,516 | 38,113,743 | 0.63% |
| 2025-03-05 | 19.17 | 19.30 | 18.83 | 19.19 | 18.65 | qfq | 1,469,374 | 27,966,814 | -0.10% |
| 2025-03-04 | 18.81 | 19.23 | 18.66 | 19.21 | 18.67 | qfq | 1,442,598 | 27,498,565 | 2.13% |
| 2025-03-03 | 18.80 | 19.23 | 18.52 | 18.81 | 18.28 | qfq | 1,698,817 | 32,276,842 | 0.43% |
| 2025-02-28 | 19.60 | 19.60 | 18.72 | 18.73 | 18.20 | qfq | 2,274,913 | 43,309,401 | -4.49% |
| 2025-02-27 | 19.81 | 19.87 | 19.20 | 19.61 | 19.05 | qfq | 2,133,715 | 41,624,483 | -1.01% |
| 2025-02-26 | 20.00 | 20.02 | 19.69 | 19.81 | 19.25 | qfq | 2,240,903 | 44,441,416 | 0.25% |
| 2025-02-25 | 19.61 | 19.99 | 19.40 | 19.76 | 19.20 | qfq | 2,641,609 | 52,207,345 | 0.05% |
| 2025-02-24 | 19.80 | 20.05 | 19.51 | 19.75 | 19.19 | qfq | 3,146,551 | 62,139,295 | 0.82% |
| 2025-02-21 | 19.42 | 19.69 | 19.21 | 19.59 | 19.03 | qfq | 2,574,531 | 50,197,649 | 0.56% |
| 2025-02-20 | 19.20 | 19.48 | 19.07 | 19.48 | 18.93 | qfq | 2,262,330 | 43,813,960 | 1.67% |
| 2025-02-19 | 18.90 | 19.16 | 18.72 | 19.16 | 18.62 | qfq | 1,761,962 | 33,514,537 | 2.51% |
| 2025-02-18 | 19.24 | 19.32 | 18.65 | 18.69 | 18.16 | qfq | 1,914,411 | 36,391,864 | -2.35% |
| 2025-02-17 | 19.30 | 19.35 | 18.93 | 19.14 | 18.60 | qfq | 1,740,574 | 33,343,928 | 0.68% |
| 2025-02-14 | 18.98 | 19.14 | 18.86 | 19.01 | 18.47 | qfq | 1,644,743 | 31,228,879 | -0.11% |
| 2025-02-13 | 19.45 | 19.55 | 18.97 | 19.03 | 18.49 | qfq | 2,268,014 | 43,405,652 | -2.46% |
| 2025-02-12 | 19.41 | 19.53 | 19.15 | 19.51 | 18.96 | qfq | 2,427,050 | 46,885,892 | 0.52% |
| 2025-02-11 | 19.63 | 19.70 | 19.30 | 19.41 | 18.86 | qfq | 1,941,293 | 37,660,380 | -1.17% |
| 2025-02-10 | 19.47 | 19.68 | 19.30 | 19.64 | 19.08 | qfq | 1,940,354 | 37,809,746 | 0.87% |
| 2025-02-07 | 19.76 | 19.80 | 19.24 | 19.47 | 18.92 | qfq | 2,784,581 | 54,584,974 | 0.10% |
| 2025-02-06 | 18.53 | 19.45 | 18.53 | 19.45 | 18.90 | qfq | 2,427,794 | 46,542,521 | 4.35% |
| 2025-02-05 | 18.31 | 18.75 | 18.26 | 18.64 | 18.11 | qfq | 1,651,968 | 30,600,050 | 2.31% |
| 2025-01-27 | 18.60 | 18.66 | 18.20 | 18.22 | 17.70 | qfq | 1,349,646 | 24,811,558 | -1.62% |
| 2025-01-24 | 18.40 | 18.56 | 18.24 | 18.52 | 17.99 | qfq | 1,306,703 | 24,056,881 | 1.09% |
| 2025-01-23 | 18.76 | 18.85 | 18.31 | 18.32 | 17.80 | qfq | 1,693,650 | 31,517,417 | -1.03% |
| 2025-01-22 | 18.63 | 18.84 | 18.38 | 18.51 | 17.98 | qfq | 1,147,265 | 21,286,945 | -1.07% |
| 2025-01-21 | 19.02 | 19.02 | 18.45 | 18.71 | 18.18 | qfq | 1,445,993 | 26,951,444 | -0.58% |
| 2025-01-20 | 18.66 | 18.95 | 18.53 | 18.82 | 18.29 | qfq | 1,540,865 | 28,935,791 | 1.57% |
| 2025-01-17 | 18.22 | 18.70 | 18.18 | 18.53 | 18.00 | qfq | 1,435,125 | 26,488,166 | 0.87% |
| 2025-01-16 | 18.55 | 18.67 | 18.17 | 18.37 | 17.85 | qfq | 1,478,435 | 27,218,101 | -0.11% |
| 2025-01-15 | 18.68 | 18.79 | 18.32 | 18.39 | 17.87 | qfq | 1,525,220 | 28,175,922 | -0.92% |
| 2025-01-14 | 17.76 | 18.57 | 17.60 | 18.56 | 18.03 | qfq | 2,584,927 | 47,111,282 | 5.75% |
| 2025-01-13 | 17.30 | 17.59 | 16.81 | 17.55 | 17.05 | qfq | 1,736,910 | 30,069,843 | 0.17% |
| 2025-01-10 | 18.33 | 18.54 | 17.50 | 17.52 | 17.02 | qfq | 2,401,739 | 43,247,692 | -4.31% |
| 2025-01-09 | 17.80 | 18.60 | 17.75 | 18.31 | 17.79 | qfq | 3,308,602 | 60,808,700 | 2.23% |
| 2025-01-08 | 18.25 | 18.25 | 17.27 | 17.91 | 17.40 | qfq | 3,346,675 | 59,588,132 | -2.61% |
| 2025-01-07 | 17.61 | 18.39 | 17.33 | 18.39 | 17.87 | qfq | 3,820,922 | 69,158,278 | 3.26% |
| 2025-01-06 | 18.06 | 18.60 | 17.81 | 17.81 | 17.30 | qfq | 5,944,262 | 107,213,990 | -10.01% |
| 2025-01-03 | 19.19 | 20.90 | 19.09 | 19.79 | 19.23 | qfq | 7,786,319 | 156,935,266 | 4.16% |
| 2025-01-02 | 19.52 | 19.75 | 18.75 | 19.00 | 18.46 | qfq | 2,420,793 | 46,470,396 | -3.26% |
| 2024-12-31 | 20.76 | 20.98 | 19.60 | 19.64 | 19.08 | qfq | 3,708,002 | 74,260,709 | -5.39% |
| 2024-12-30 | 20.93 | 21.17 | 20.40 | 20.76 | 20.17 | qfq | 2,680,990 | 55,761,257 | -1.80% |
| 2024-12-27 | 20.72 | 21.94 | 20.63 | 21.14 | 20.54 | qfq | 4,709,954 | 100,102,882 | 1.15% |
| 2024-12-26 | 20.30 | 21.26 | 20.26 | 20.90 | 20.31 | qfq | 4,134,261 | 86,406,070 | 3.72% |
| 2024-12-25 | 20.34 | 20.47 | 19.69 | 20.15 | 19.58 | qfq | 2,322,834 | 46,503,231 | -1.66% |
| 2024-12-24 | 20.37 | 21.08 | 19.97 | 20.49 | 19.91 | qfq | 2,386,354 | 48,795,579 | 1.69% |
| 2024-12-23 | 21.23 | 21.39 | 20.10 | 20.15 | 19.58 | qfq | 2,846,979 | 58,750,984 | -4.82% |
| 2024-12-20 | 20.50 | 21.39 | 20.36 | 21.17 | 20.57 | qfq | 3,384,479 | 71,473,739 | 3.37% |
| 2024-12-19 | 20.05 | 20.49 | 20.05 | 20.48 | 19.90 | qfq | 1,601,249 | 32,522,698 | 0.94% |
| 2024-12-18 | 20.19 | 20.52 | 19.70 | 20.29 | 19.71 | qfq | 1,784,372 | 36,081,765 | 1.70% |
| 2024-12-17 | 20.63 | 20.71 | 19.92 | 19.95 | 19.38 | qfq | 2,236,955 | 45,215,393 | -3.30% |
| 2024-12-16 | 21.23 | 21.34 | 20.51 | 20.63 | 20.04 | qfq | 2,673,925 | 55,893,892 | -2.92% |
| 2024-12-13 | 21.15 | 21.76 | 21.01 | 21.25 | 20.65 | qfq | 4,225,947 | 90,255,335 | 0.43% |
| 2024-12-12 | 21.20 | 21.20 | 20.85 | 21.16 | 20.56 | qfq | 2,283,766 | 48,155,171 | 0.47% |
| 2024-12-11 | 20.90 | 21.13 | 20.79 | 21.06 | 20.46 | qfq | 2,521,438 | 52,893,757 | 0.33% |
| 2024-12-10 | 21.45 | 21.60 | 20.91 | 20.99 | 20.39 | qfq | 3,283,297 | 69,854,040 | 0.10% |
| 2024-12-09 | 21.22 | 21.37 | 20.83 | 20.97 | 20.38 | qfq | 2,153,170 | 45,373,150 | -1.32% |
| 2024-12-06 | 21.42 | 21.42 | 20.98 | 21.25 | 20.65 | qfq | 3,024,293 | 64,225,608 | -0.79% |
| 2024-12-05 | 21.47 | 21.47 | 21.19 | 21.42 | 20.81 | qfq | 3,024,710 | 64,511,931 | 0.05% |
| 2024-12-04 | 21.03 | 21.53 | 20.96 | 21.41 | 20.80 | qfq | 4,915,006 | 104,644,610 | 2.29% |
| 2024-12-03 | 20.95 | 21.09 | 20.66 | 20.93 | 20.34 | qfq | 2,618,127 | 54,703,483 | 0.29% |
| 2024-12-02 | 20.72 | 20.89 | 20.61 | 20.87 | 20.28 | qfq | 2,695,550 | 56,086,251 | 0.77% |
| 2024-11-29 | 20.60 | 20.90 | 20.30 | 20.71 | 20.12 | qfq | 2,582,882 | 53,340,179 | 0.58% |
| 2024-11-28 | 20.99 | 20.99 | 20.51 | 20.59 | 20.01 | qfq | 2,834,825 | 58,741,175 | -0.48% |
| 2024-11-27 | 20.58 | 20.90 | 19.83 | 20.69 | 20.10 | qfq | 3,143,899 | 63,806,798 | 0.58% |
| 2024-11-26 | 20.60 | 21.12 | 20.53 | 20.57 | 19.99 | qfq | 3,919,010 | 81,444,315 | 0.73% |
| 2024-11-25 | 20.07 | 20.44 | 19.57 | 20.42 | 19.84 | qfq | 2,971,055 | 59,399,324 | 3.92% |
| 2024-11-22 | 20.52 | 20.61 | 19.63 | 19.65 | 19.09 | qfq | 3,068,234 | 61,896,337 | -4.19% |
| 2024-11-21 | 20.50 | 20.65 | 20.20 | 20.51 | 19.93 | qfq | 2,426,193 | 49,584,016 | -0.44% |
| 2024-11-20 | 20.54 | 20.66 | 20.34 | 20.60 | 20.02 | qfq | 2,753,164 | 56,446,558 | 0.34% |
| 2024-11-19 | 19.97 | 20.53 | 19.83 | 20.53 | 19.95 | qfq | 3,352,119 | 67,555,161 | 4.16% |
| 2024-11-18 | 20.75 | 20.97 | 19.62 | 19.71 | 19.15 | qfq | 4,061,279 | 81,475,236 | -5.19% |
| 2024-11-15 | 21.45 | 21.60 | 20.60 | 20.79 | 20.20 | qfq | 3,506,530 | 74,505,704 | -3.03% |
| 2024-11-14 | 22.25 | 22.28 | 21.40 | 21.44 | 20.83 | qfq | 3,455,756 | 75,639,951 | -4.20% |
| 2024-11-13 | 22.10 | 22.39 | 21.70 | 22.38 | 21.75 | qfq | 4,354,076 | 96,152,388 | 1.31% |
| 2024-11-12 | 23.00 | 23.25 | 21.88 | 22.09 | 21.46 | qfq | 7,100,944 | 159,336,580 | -3.20% |
| 2024-11-11 | 22.26 | 22.91 | 22.25 | 22.82 | 22.17 | qfq | 8,152,813 | 185,037,023 | 2.24% |
| 2024-11-08 | 22.59 | 22.85 | 22.20 | 22.32 | 21.69 | qfq | 8,369,247 | 188,887,580 | -0.53% |
| 2024-11-07 | 22.86 | 22.86 | 21.90 | 22.44 | 21.80 | qfq | 11,426,726 | 254,879,733 | -2.43% |
| 2024-11-06 | 21.28 | 23.30 | 21.28 | 23.00 | 22.35 | qfq | 17,394,093 | 397,068,900 | 8.59% |
| 2024-11-05 | 20.50 | 21.20 | 20.40 | 21.18 | 20.58 | qfq | 4,909,060 | 102,717,872 | 3.42% |
| 2024-11-04 | 20.60 | 20.68 | 20.25 | 20.48 | 19.90 | qfq | 2,931,962 | 60,008,477 | 0.54% |
| 2024-11-01 | 21.10 | 21.32 | 20.09 | 20.37 | 19.79 | qfq | 4,905,054 | 101,011,891 | -3.55% |
| 2024-10-31 | 20.73 | 21.25 | 20.50 | 21.12 | 20.52 | qfq | 4,354,585 | 91,350,979 | 1.93% |
| 2024-10-30 | 20.88 | 21.00 | 20.50 | 20.72 | 20.13 | qfq | 4,019,689 | 83,294,736 | -0.77% |
| 2024-10-29 | 21.69 | 21.81 | 20.88 | 20.88 | 20.29 | qfq | 5,616,656 | 119,741,574 | -3.73% |
| 2024-10-28 | 21.90 | 21.90 | 21.10 | 21.69 | 21.07 | qfq | 5,292,226 | 113,526,591 | -1.27% |
| 2024-10-25 | 21.80 | 22.09 | 21.64 | 21.97 | 21.35 | qfq | 3,841,799 | 83,999,550 | 0.78% |
| 2024-10-24 | 21.74 | 22.00 | 21.45 | 21.80 | 21.18 | qfq | 2,928,972 | 63,867,508 | 0.05% |
| 2024-10-23 | 22.30 | 22.38 | 21.66 | 21.79 | 21.17 | qfq | 5,186,109 | 113,791,931 | -1.94% |
| 2024-10-22 | 22.50 | 22.50 | 21.98 | 22.22 | 21.59 | qfq | 6,437,890 | 142,879,644 | -1.59% |
| 2024-10-21 | 22.00 | 22.86 | 21.79 | 22.58 | 21.94 | qfq | 8,600,117 | 192,274,713 | 4.34% |
| 2024-10-18 | 20.79 | 22.32 | 20.62 | 21.64 | 21.03 | qfq | 7,791,343 | 167,328,137 | 3.94% |
| 2024-10-17 | 20.85 | 21.35 | 20.74 | 20.82 | 20.23 | qfq | 5,011,391 | 105,790,803 | 0.10% |
| 2024-10-16 | 20.48 | 21.24 | 20.24 | 20.80 | 20.21 | qfq | 4,211,029 | 87,748,571 | -0.34% |
| 2024-10-15 | 21.44 | 21.89 | 20.85 | 20.87 | 20.28 | qfq | 6,284,583 | 134,060,428 | -2.66% |
| 2024-10-14 | 20.78 | 21.69 | 20.30 | 21.44 | 20.83 | qfq | 6,503,573 | 136,333,603 | 3.18% |
| 2024-10-11 | 21.98 | 21.98 | 20.40 | 20.78 | 20.19 | qfq | 8,765,956 | 183,855,199 | -7.19% |
| 2024-10-10 | 25.00 | 25.60 | 22.00 | 22.39 | 21.75 | qfq | 14,479,589 | 338,447,465 | -7.90% |
| 2024-10-09 | 23.00 | 24.31 | 22.10 | 24.31 | 23.62 | qfq | 17,855,969 | 419,817,637 | 10.00% |
| 2024-10-08 | 22.10 | 22.10 | 21.05 | 22.10 | 21.47 | qfq | 13,542,638 | 297,495,766 | 10.00% |
| 2024-09-30 | 19.00 | 20.09 | 18.27 | 20.09 | 19.52 | qfq | 14,256,737 | 273,976,205 | 10.02% |
| 2024-09-27 | 17.89 | 18.85 | 17.73 | 18.26 | 17.74 | qfq | 12,442,367 | 225,779,176 | 2.87% |
| 2024-09-26 | 17.55 | 17.90 | 17.42 | 17.75 | 17.25 | qfq | 7,684,238 | 136,115,836 | -0.22% |
| 2024-09-25 | 17.50 | 17.80 | 17.10 | 17.79 | 17.29 | qfq | 10,905,549 | 191,004,207 | 1.66% |
| 2024-09-24 | 16.76 | 17.50 | 16.55 | 17.50 | 17.00 | qfq | 8,590,449 | 147,050,103 | 4.35% |
| 2024-09-23 | 16.48 | 16.80 | 16.05 | 16.77 | 16.29 | qfq | 4,745,442 | 78,121,027 | 1.33% |
| 2024-09-20 | 17.00 | 17.15 | 16.52 | 16.55 | 16.08 | qfq | 4,900,265 | 82,360,291 | -2.65% |
| 2024-09-19 | 16.80 | 17.19 | 16.51 | 17.00 | 16.52 | qfq | 6,259,903 | 105,865,401 | -0.06% |
| 2024-09-18 | 17.36 | 17.51 | 16.74 | 17.01 | 16.53 | qfq | 7,469,746 | 127,673,165 | -0.29% |
| 2024-09-13 | 16.50 | 17.10 | 16.22 | 17.06 | 16.58 | qfq | 7,797,897 | 131,407,908 | 3.27% |
| 2024-09-12 | 16.51 | 16.74 | 16.10 | 16.52 | 16.05 | qfq | 4,135,149 | 67,623,755 | -0.54% |
| 2024-09-11 | 16.21 | 17.18 | 15.85 | 16.61 | 16.14 | qfq | 5,206,726 | 86,168,222 | 1.90% |
| 2024-09-10 | 16.52 | 16.67 | 15.81 | 16.30 | 15.84 | qfq | 3,599,022 | 57,966,562 | -1.27% |
| 2024-09-09 | 16.20 | 16.76 | 16.11 | 16.51 | 16.04 | qfq | 3,979,350 | 65,641,120 | 1.16% |
| 2024-09-06 | 17.00 | 17.00 | 16.11 | 16.32 | 15.86 | qfq | 5,911,648 | 96,857,874 | -4.28% |
| 2024-09-05 | 17.00 | 17.15 | 16.75 | 17.05 | 16.57 | qfq | 5,877,466 | 99,514,989 | -1.04% |
| 2024-09-04 | 16.64 | 17.35 | 16.55 | 17.23 | 16.74 | qfq | 8,978,776 | 151,917,533 | 0.41% |
| 2024-09-03 | 16.21 | 17.45 | 16.11 | 17.16 | 16.67 | qfq | 11,775,344 | 197,632,545 | 5.41% |
| 2024-09-02 | 16.20 | 16.88 | 16.16 | 16.28 | 15.82 | qfq | 9,071,023 | 149,084,018 | 0.74% |
| 2024-08-30 | 15.78 | 16.50 | 15.72 | 16.16 | 15.70 | qfq | 9,931,271 | 161,053,603 | 1.38% |
| 2024-08-29 | 15.21 | 15.96 | 14.82 | 15.94 | 15.49 | qfq | 7,800,969 | 121,682,269 | 1.40% |
| 2024-08-28 | 15.57 | 15.90 | 15.18 | 15.72 | 15.27 | qfq | 6,586,517 | 102,846,381 | 0.77% |
| 2024-08-27 | 16.00 | 16.00 | 15.41 | 15.60 | 15.16 | qfq | 6,983,032 | 109,317,865 | -2.62% |
| 2024-08-26 | 16.34 | 16.38 | 15.72 | 16.02 | 15.57 | qfq | 12,519,632 | 199,072,641 | -2.91% |
| 2024-08-23 | 15.01 | 16.50 | 14.76 | 16.50 | 16.03 | qfq | 8,787,910 | 141,005,159 | 10.00% |
| 2024-08-22 | 15.31 | 15.31 | 14.90 | 15.00 | 14.57 | qfq | 1,488,536 | 22,438,002 | -1.51% |
| 2024-08-21 | 15.23 | 15.48 | 15.00 | 15.23 | 14.80 | qfq | 1,075,157 | 16,476,520 | -0.07% |
| 2024-08-20 | 15.38 | 15.64 | 15.12 | 15.24 | 14.81 | qfq | 1,561,476 | 23,950,927 | -0.91% |
| 2024-08-19 | 15.79 | 15.89 | 15.38 | 15.38 | 14.94 | qfq | 1,645,112 | 25,686,393 | -3.21% |
| 2024-08-16 | 15.57 | 16.14 | 15.57 | 15.89 | 15.44 | qfq | 2,549,674 | 40,542,182 | 2.06% |
| 2024-08-15 | 15.31 | 15.73 | 15.27 | 15.57 | 15.13 | qfq | 1,720,748 | 26,750,920 | 1.30% |
| 2024-08-14 | 15.34 | 15.44 | 15.14 | 15.37 | 14.93 | qfq | 1,631,272 | 24,943,482 | 0.59% |
| 2024-08-13 | 14.83 | 15.28 | 14.71 | 15.28 | 14.85 | qfq | 1,474,789 | 22,230,296 | 2.83% |
| 2024-08-12 | 15.11 | 15.14 | 14.73 | 14.86 | 14.44 | qfq | 900,534 | 13,383,656 | -0.40% |
| 2024-08-09 | 15.17 | 15.22 | 14.92 | 14.92 | 14.50 | qfq | 946,285 | 14,249,058 | -0.93% |
| 2024-08-08 | 15.19 | 15.26 | 14.75 | 15.06 | 14.63 | qfq | 1,303,960 | 19,552,303 | -0.92% |
| 2024-08-07 | 14.90 | 15.34 | 14.81 | 15.20 | 14.77 | qfq | 1,519,431 | 23,054,253 | 1.88% |
| 2024-08-06 | 14.88 | 15.22 | 14.73 | 14.92 | 14.50 | qfq | 1,341,640 | 19,976,058 | 1.43% |
| 2024-08-05 | 15.60 | 15.61 | 14.71 | 14.71 | 14.29 | qfq | 2,235,095 | 33,740,931 | -6.01% |
| 2024-08-02 | 15.88 | 16.18 | 15.58 | 15.65 | 15.21 | qfq | 2,360,603 | 37,352,508 | -1.63% |
| 2024-08-01 | 15.46 | 16.10 | 15.35 | 15.91 | 15.46 | qfq | 3,499,414 | 55,374,568 | 2.98% |
| 2024-07-31 | 14.73 | 15.48 | 14.60 | 15.45 | 15.01 | qfq | 2,408,601 | 36,611,198 | 4.96% |
| 2024-07-30 | 14.62 | 14.84 | 14.40 | 14.72 | 14.30 | qfq | 1,285,672 | 18,837,337 | 0.82% |
| 2024-07-29 | 14.85 | 14.85 | 14.35 | 14.60 | 14.19 | qfq | 1,546,337 | 22,478,916 | 0.34% |
| 2024-07-26 | 14.44 | 14.59 | 14.31 | 14.55 | 14.14 | qfq | 1,487,154 | 21,543,373 | 1.96% |
| 2024-07-25 | 14.25 | 14.46 | 13.99 | 14.27 | 13.87 | qfq | 2,110,618 | 30,013,548 | -0.07% |
| 2024-07-24 | 14.67 | 14.88 | 14.25 | 14.28 | 13.87 | qfq | 2,456,964 | 35,520,039 | -2.86% |
| 2024-07-23 | 15.39 | 15.49 | 14.60 | 14.70 | 14.28 | qfq | 2,202,477 | 33,089,401 | -4.67% |
| 2024-07-22 | 15.36 | 15.55 | 15.28 | 15.42 | 14.98 | qfq | 1,339,814 | 20,643,426 | -0.19% |
| 2024-07-19 | 15.01 | 15.53 | 14.85 | 15.45 | 15.01 | qfq | 2,600,505 | 39,894,870 | 2.73% |
| 2024-07-18 | 15.46 | 15.46 | 14.81 | 15.04 | 14.61 | qfq | 2,267,588 | 34,088,463 | -3.03% |
| 2024-07-17 | 15.99 | 15.99 | 15.46 | 15.51 | 15.07 | qfq | 1,552,588 | 24,245,070 | -2.70% |
| 2024-07-16 | 15.80 | 16.02 | 15.63 | 15.94 | 15.49 | qfq | 1,379,553 | 21,904,409 | 0.50% |
| 2024-07-15 | 16.29 | 16.29 | 15.75 | 15.86 | 15.41 | qfq | 1,537,358 | 24,512,266 | -2.64% |
| 2024-07-12 | 16.41 | 16.48 | 16.24 | 16.29 | 15.83 | qfq | 1,495,454 | 24,470,053 | -1.27% |
| 2024-07-11 | 16.12 | 16.50 | 16.01 | 16.50 | 16.03 | qfq | 2,230,826 | 36,402,626 | 4.10% |
| 2024-07-10 | 15.83 | 16.05 | 15.71 | 15.85 | 15.40 | qfq | 1,721,626 | 27,378,133 | -0.19% |
| 2024-07-09 | 15.04 | 15.89 | 14.95 | 15.88 | 15.43 | qfq | 2,855,437 | 44,204,854 | 5.66% |
| 2024-07-08 | 15.59 | 15.62 | 14.98 | 15.03 | 14.60 | qfq | 2,291,329 | 34,789,650 | -3.59% |
| 2024-07-05 | 15.52 | 15.78 | 15.16 | 15.59 | 15.15 | qfq | 1,701,862 | 26,305,921 | 0.32% |
| 2024-07-04 | 16.45 | 16.45 | 15.47 | 15.54 | 15.10 | qfq | 2,837,283 | 45,011,378 | -4.43% |
| 2024-07-03 | 16.16 | 16.86 | 16.07 | 16.26 | 15.80 | qfq | 2,633,812 | 43,081,495 | -0.91% |
| 2024-07-02 | 16.51 | 16.61 | 16.33 | 16.41 | 15.94 | qfq | 1,464,746 | 24,115,884 | -0.61% |
| 2024-07-01 | 16.78 | 16.78 | 16.07 | 16.51 | 16.04 | qfq | 2,448,771 | 40,059,065 | -0.84% |
| 2024-06-28 | 16.20 | 16.95 | 15.82 | 16.65 | 16.18 | qfq | 3,162,868 | 52,512,087 | 2.52% |
| 2024-06-27 | 16.49 | 16.72 | 16.21 | 16.24 | 15.78 | qfq | 2,696,082 | 44,464,503 | -1.52% |
| 2024-06-26 | 15.47 | 16.49 | 15.38 | 16.49 | 16.02 | qfq | 2,903,927 | 46,508,431 | 6.39% |
| 2024-06-25 | 15.77 | 15.89 | 15.34 | 15.50 | 15.06 | qfq | 2,594,283 | 40,495,748 | -1.71% |
| 2024-06-24 | 16.75 | 16.78 | 15.67 | 15.77 | 15.32 | qfq | 3,750,448 | 60,499,206 | -7.29% |
| 2024-06-21 | 16.92 | 17.10 | 16.48 | 17.01 | 16.53 | qfq | 2,288,603 | 38,585,967 | 0.18% |
| 2024-06-20 | 17.50 | 17.84 | 16.98 | 16.98 | 16.50 | qfq | 3,303,910 | 57,795,614 | -3.47% |
| 2024-06-19 | 17.63 | 17.70 | 17.24 | 17.59 | 17.09 | qfq | 2,516,363 | 43,961,358 | -0.28% |
| 2024-06-18 | 17.51 | 17.65 | 17.23 | 17.64 | 17.14 | qfq | 3,035,393 | 52,947,892 | -17.38% |
| 2024-06-17 | 21.25 | 21.72 | 21.22 | 21.35 | 17.01 | qfq | 2,991,710 | 64,283,559 | -0.84% |
| 2024-06-14 | 21.47 | 21.97 | 21.00 | 21.53 | 17.15 | qfq | 2,750,860 | 58,983,251 | 0.23% |
| 2024-06-13 | 21.58 | 21.88 | 21.40 | 21.48 | 17.11 | qfq | 2,225,377 | 48,183,503 | 0.70% |
| 2024-06-12 | 21.28 | 21.56 | 21.00 | 21.33 | 16.99 | qfq | 2,561,520 | 54,567,032 | 0.95% |
| 2024-06-11 | 20.18 | 21.15 | 19.67 | 21.13 | 16.83 | qfq | 2,693,960 | 55,585,848 | 4.76% |
| 2024-06-07 | 20.15 | 20.58 | 19.92 | 20.17 | 16.07 | qfq | 1,764,210 | 35,653,527 | 1.26% |
| 2024-06-06 | 20.65 | 21.25 | 19.70 | 19.92 | 15.87 | qfq | 2,544,630 | 51,576,808 | -3.54% |
| 2024-06-05 | 21.07 | 21.27 | 20.64 | 20.65 | 16.45 | qfq | 1,525,960 | 31,918,950 | -2.96% |
| 2024-06-04 | 21.72 | 21.72 | 20.85 | 21.28 | 16.95 | qfq | 2,059,120 | 43,441,541 | -2.07% |
| 2024-06-03 | 22.28 | 22.45 | 21.53 | 21.73 | 17.31 | qfq | 1,794,800 | 39,404,204 | -2.38% |
| 2024-05-31 | 21.95 | 22.35 | 21.95 | 22.26 | 17.73 | qfq | 2,140,530 | 47,624,957 | 1.46% |
| 2024-05-30 | 21.51 | 22.10 | 21.28 | 21.94 | 17.48 | qfq | 1,771,160 | 38,708,780 | 1.11% |
| 2024-05-29 | 21.59 | 21.90 | 21.31 | 21.70 | 17.29 | qfq | 1,514,790 | 32,931,208 | -0.14% |
| 2024-05-28 | 21.38 | 22.09 | 21.15 | 21.73 | 17.31 | qfq | 2,450,775 | 53,317,010 | 1.26% |
| 2024-05-27 | 21.56 | 21.78 | 20.68 | 21.46 | 17.10 | qfq | 2,472,600 | 52,035,960 | -0.46% |
| 2024-05-24 | 21.65 | 22.14 | 21.50 | 21.56 | 17.18 | qfq | 2,707,040 | 58,916,581 | -1.51% |
| 2024-05-23 | 22.47 | 22.95 | 21.84 | 21.89 | 17.44 | qfq | 3,473,690 | 77,608,170 | -2.62% |
| 2024-05-22 | 22.43 | 22.65 | 22.02 | 22.48 | 17.91 | qfq | 4,141,630 | 92,874,086 | 2.27% |
| 2024-05-21 | 21.75 | 22.08 | 21.65 | 21.98 | 17.51 | qfq | 1,400,970 | 30,725,754 | 0.59% |
| 2024-05-20 | 21.76 | 22.18 | 21.73 | 21.85 | 17.41 | qfq | 1,394,505 | 30,556,788 | 0.51% |
| 2024-05-17 | 21.40 | 21.74 | 21.21 | 21.74 | 17.32 | qfq | 1,211,918 | 26,096,785 | 1.54% |
| 2024-05-16 | 21.28 | 21.64 | 21.28 | 21.41 | 17.06 | qfq | 1,160,100 | 24,889,866 | 0.71% |
| 2024-05-15 | 21.35 | 21.52 | 21.04 | 21.26 | 16.94 | qfq | 1,059,305 | 22,610,121 | -0.37% |
| 2024-05-14 | 21.35 | 21.66 | 21.16 | 21.34 | 17.00 | qfq | 1,106,110 | 23,647,150 | 1.09% |
| 2024-05-13 | 21.68 | 21.70 | 21.07 | 21.11 | 16.82 | qfq | 1,493,370 | 31,740,946 | -3.25% |
| 2024-05-10 | 22.64 | 22.64 | 21.79 | 21.82 | 17.38 | qfq | 1,397,980 | 30,740,615 | -2.68% |
| 2024-05-09 | 22.21 | 22.59 | 22.21 | 22.42 | 17.86 | qfq | 1,157,009 | 25,989,364 | 0.95% |
| 2024-05-08 | 22.67 | 22.70 | 22.20 | 22.21 | 17.69 | qfq | 1,541,446 | 34,537,353 | -2.07% |
| 2024-05-07 | 22.60 | 22.84 | 22.52 | 22.68 | 18.07 | qfq | 1,566,180 | 35,554,650 | -0.04% |
| 2024-05-06 | 22.94 | 23.12 | 22.51 | 22.69 | 18.08 | qfq | 2,537,985 | 57,686,547 | -0.09% |
| 2024-04-30 | 22.78 | 22.85 | 22.45 | 22.71 | 18.09 | qfq | 2,200,300 | 49,867,365 | -0.26% |
| 2024-04-29 | 22.00 | 22.81 | 22.00 | 22.77 | 18.14 | qfq | 2,486,283 | 56,149,725 | 2.43% |
| 2024-04-26 | 21.67 | 22.58 | 21.51 | 22.23 | 17.71 | qfq | 3,016,723 | 66,643,168 | 2.58% |
| 2024-04-25 | 21.70 | 22.05 | 21.55 | 21.67 | 17.26 | qfq | 2,121,390 | 46,204,625 | -0.46% |
| 2024-04-24 | 21.15 | 21.82 | 21.13 | 21.77 | 17.34 | qfq | 2,480,827 | 53,501,134 | 3.03% |
| 2024-04-23 | 21.38 | 21.53 | 20.97 | 21.13 | 16.83 | qfq | 2,658,931 | 56,192,179 | -2.13% |
| 2024-04-22 | 21.46 | 21.83 | 20.71 | 21.59 | 17.20 | qfq | 1,822,500 | 39,051,590 | 0.33% |
| 2024-04-19 | 21.70 | 21.89 | 21.27 | 21.52 | 17.14 | qfq | 2,029,450 | 43,726,180 | -1.37% |
| 2024-04-18 | 21.95 | 22.22 | 21.44 | 21.82 | 17.38 | qfq | 3,119,158 | 68,307,062 | -0.68% |
| 2024-04-17 | 20.70 | 22.24 | 20.70 | 21.97 | 17.50 | qfq | 4,172,520 | 90,464,639 | 8.65% |
| 2024-04-16 | 21.81 | 21.81 | 20.20 | 20.22 | 16.11 | qfq | 2,941,100 | 60,624,636 | -6.73% |
| 2024-04-15 | 22.34 | 22.67 | 21.21 | 21.68 | 17.27 | qfq | 2,482,930 | 53,948,922 | -2.87% |
| 2024-04-12 | 22.49 | 22.78 | 22.26 | 22.32 | 17.78 | qfq | 1,705,860 | 38,399,350 | -0.31% |
| 2024-04-11 | 22.70 | 22.98 | 22.18 | 22.39 | 17.84 | qfq | 2,623,400 | 59,272,093 | -1.67% |
| 2024-04-10 | 23.79 | 23.79 | 22.52 | 22.77 | 18.14 | qfq | 1,976,215 | 45,406,970 | -4.49% |
| 2024-04-09 | 23.55 | 23.87 | 23.33 | 23.84 | 18.99 | qfq | 1,255,525 | 29,737,066 | 1.23% |
| 2024-04-08 | 24.50 | 24.69 | 23.50 | 23.55 | 18.76 | qfq | 1,993,465 | 47,692,935 | -4.77% |
| 2024-04-03 | 24.99 | 25.08 | 24.22 | 24.73 | 19.70 | qfq | 2,044,790 | 50,361,190 | -0.76% |
| 2024-04-02 | 25.21 | 25.36 | 24.66 | 24.92 | 19.85 | qfq | 2,284,533 | 57,098,724 | -1.07% |
| 2024-04-01 | 24.54 | 25.30 | 24.32 | 25.19 | 20.07 | qfq | 2,869,639 | 71,551,360 | 2.61% |
| 2024-03-29 | 23.96 | 25.07 | 23.50 | 24.55 | 19.56 | qfq | 5,211,469 | 126,039,410 | 2.72% |
| 2024-03-28 | 23.32 | 24.32 | 22.91 | 23.90 | 19.04 | qfq | 3,498,866 | 82,901,128 | 2.49% |
| 2024-03-27 | 25.90 | 25.90 | 23.24 | 23.32 | 18.58 | qfq | 5,439,850 | 131,497,063 | -9.19% |
| 2024-03-26 | 25.84 | 26.19 | 25.26 | 25.68 | 20.46 | qfq | 1,469,255 | 37,775,100 | -0.66% |
| 2024-03-25 | 26.56 | 26.82 | 25.80 | 25.85 | 20.59 | qfq | 1,919,006 | 50,311,351 | -2.86% |
| 2024-03-22 | 27.00 | 27.16 | 26.11 | 26.61 | 21.20 | qfq | 1,757,685 | 46,854,604 | -1.52% |
| 2024-03-21 | 27.04 | 27.50 | 26.71 | 27.02 | 21.53 | qfq | 1,503,240 | 40,762,498 | 0.15% |
| 2024-03-20 | 27.08 | 27.25 | 26.60 | 26.98 | 21.49 | qfq | 1,892,530 | 50,789,703 | -0.63% |
| 2024-03-19 | 26.71 | 28.08 | 26.71 | 27.15 | 21.63 | qfq | 3,202,570 | 87,857,790 | 1.57% |
| 2024-03-18 | 26.15 | 26.78 | 26.15 | 26.73 | 21.30 | qfq | 1,795,915 | 47,625,295 | 2.41% |
| 2024-03-15 | 25.60 | 26.18 | 25.40 | 26.10 | 20.79 | qfq | 2,220,120 | 57,242,902 | 1.87% |
| 2024-03-14 | 26.09 | 26.30 | 25.19 | 25.62 | 20.41 | qfq | 2,976,590 | 76,282,761 | -2.06% |
| 2024-03-13 | 26.17 | 26.40 | 26.07 | 26.16 | 20.84 | qfq | 2,176,260 | 57,048,031 | 0.08% |
| 2024-03-12 | 25.93 | 26.35 | 25.60 | 26.14 | 20.83 | qfq | 2,655,450 | 69,189,795 | 1.00% |
| 2024-03-11 | 25.99 | 25.99 | 25.52 | 25.88 | 20.62 | qfq | 2,028,100 | 52,158,931 | -0.69% |
| 2024-03-08 | 24.94 | 26.08 | 24.83 | 26.06 | 20.76 | qfq | 3,237,090 | 83,208,414 | 4.24% |
| 2024-03-07 | 25.89 | 26.32 | 24.81 | 25.00 | 19.92 | qfq | 2,429,330 | 61,777,334 | -3.59% |
| 2024-03-06 | 24.78 | 26.32 | 24.60 | 25.93 | 20.66 | qfq | 3,626,440 | 92,828,294 | 4.30% |
| 2024-03-05 | 24.86 | 25.48 | 24.39 | 24.86 | 19.81 | qfq | 2,698,190 | 67,324,797 | -0.44% |
| 2024-03-04 | 25.12 | 25.36 | 24.41 | 24.97 | 19.89 | qfq | 2,643,456 | 65,676,464 | 0.40% |
| 2024-03-01 | 24.32 | 24.94 | 24.05 | 24.87 | 19.81 | qfq | 2,603,440 | 63,752,685 | 2.01% |
| 2024-02-29 | 23.67 | 24.81 | 23.34 | 24.38 | 19.42 | qfq | 3,655,150 | 87,941,694 | 3.52% |
| 2024-02-28 | 26.16 | 26.40 | 23.54 | 23.55 | 18.76 | qfq | 3,676,761 | 91,732,830 | -9.32% |
| 2024-02-27 | 25.05 | 26.26 | 24.26 | 25.97 | 20.69 | qfq | 2,098,474 | 53,294,921 | 4.05% |
| 2024-02-26 | 24.60 | 25.58 | 24.18 | 24.96 | 19.89 | qfq | 2,012,866 | 50,050,454 | 1.55% |
| 2024-02-23 | 23.44 | 24.85 | 23.18 | 24.58 | 19.58 | qfq | 2,373,830 | 57,124,437 | 4.82% |
| 2024-02-22 | 22.85 | 23.50 | 22.71 | 23.45 | 18.68 | qfq | 2,188,160 | 50,688,994 | 2.63% |
| 2024-02-21 | 22.10 | 23.50 | 21.90 | 22.85 | 18.20 | qfq | 2,767,590 | 63,622,102 | 1.51% |
| 2024-02-20 | 22.51 | 22.64 | 21.61 | 22.51 | 17.93 | qfq | 2,392,881 | 53,011,387 | 0.36% |
| 2024-02-19 | 21.08 | 22.63 | 21.08 | 22.43 | 17.87 | qfq | 4,350,514 | 96,227,434 | 8.62% |
| 2024-02-08 | 18.88 | 20.65 | 18.80 | 20.65 | 16.45 | qfq | 4,211,048 | 83,104,859 | 10.02% |
| 2024-02-07 | 19.30 | 20.11 | 18.35 | 18.77 | 14.95 | qfq | 5,146,251 | 98,968,479 | -4.19% |
| 2024-02-06 | 19.16 | 19.99 | 17.43 | 19.59 | 15.61 | qfq | 5,076,635 | 94,787,136 | 2.51% |
| 2024-02-05 | 20.70 | 20.80 | 18.73 | 19.11 | 15.22 | qfq | 3,900,750 | 75,093,053 | -8.17% |
| 2024-02-02 | 22.38 | 22.85 | 20.18 | 20.81 | 16.58 | qfq | 3,006,440 | 64,321,793 | -7.14% |
| 2024-02-01 | 22.44 | 22.89 | 21.73 | 22.41 | 17.85 | qfq | 3,082,820 | 68,838,587 | -1.28% |
| 2024-01-31 | 24.05 | 24.30 | 22.53 | 22.70 | 18.08 | qfq | 2,392,160 | 55,817,671 | -5.93% |
| 2024-01-30 | 24.96 | 25.11 | 24.02 | 24.13 | 19.22 | qfq | 1,878,510 | 46,182,702 | -3.83% |
| 2024-01-29 | 26.18 | 26.24 | 25.09 | 25.09 | 19.99 | qfq | 1,512,670 | 38,552,548 | -3.05% |
| 2024-01-26 | 26.52 | 26.77 | 25.79 | 25.88 | 20.62 | qfq | 1,494,060 | 39,264,802 | -2.38% |
| 2024-01-25 | 25.51 | 26.67 | 25.24 | 26.51 | 21.12 | qfq | 1,762,560 | 46,174,070 | 3.88% |
| 2024-01-24 | 25.55 | 25.77 | 24.53 | 25.52 | 20.33 | qfq | 1,401,070 | 35,329,667 | 0.87% |
| 2024-01-23 | 25.16 | 25.73 | 24.87 | 25.30 | 20.16 | qfq | 1,450,576 | 36,597,507 | 0.56% |
| 2024-01-22 | 26.98 | 27.14 | 25.02 | 25.16 | 20.04 | qfq | 2,088,260 | 54,505,148 | -6.81% |
| 2024-01-19 | 27.44 | 27.77 | 26.96 | 27.00 | 21.51 | qfq | 1,107,795 | 30,186,710 | -1.75% |
| 2024-01-18 | 27.33 | 27.85 | 26.74 | 27.48 | 21.89 | qfq | 1,718,963 | 46,686,480 | 0.04% |
| 2024-01-17 | 28.32 | 28.38 | 27.47 | 27.47 | 21.89 | qfq | 1,154,050 | 32,235,548 | -3.00% |
| 2024-01-16 | 28.39 | 28.52 | 27.68 | 28.32 | 22.56 | qfq | 1,627,970 | 45,800,003 | -0.74% |
| 2024-01-15 | 27.77 | 28.77 | 27.68 | 28.53 | 22.73 | qfq | 2,704,597 | 76,747,799 | 3.26% |
| 2024-01-12 | 29.59 | 29.79 | 27.21 | 27.63 | 22.01 | qfq | 4,618,220 | 129,561,398 | -6.84% |
| 2024-01-11 | 28.78 | 29.70 | 28.39 | 29.66 | 23.63 | qfq | 1,833,790 | 53,706,497 | 2.91% |
| 2024-01-10 | 29.21 | 29.30 | 28.00 | 28.82 | 22.96 | qfq | 2,094,368 | 59,965,052 | 0.14% |
| 2024-01-09 | 28.94 | 29.58 | 28.53 | 28.78 | 22.93 | qfq | 1,355,210 | 39,382,405 | -0.55% |
| 2024-01-08 | 30.00 | 30.01 | 28.94 | 28.94 | 23.06 | qfq | 1,586,400 | 46,546,410 | -3.60% |
| 2024-01-05 | 30.23 | 30.76 | 29.83 | 30.02 | 23.92 | qfq | 1,596,610 | 48,384,554 | -0.66% |
| 2024-01-04 | 30.33 | 30.47 | 29.88 | 30.22 | 24.08 | qfq | 1,037,190 | 31,342,258 | -0.23% |
| 2024-01-03 | 30.40 | 30.57 | 29.98 | 30.29 | 24.13 | qfq | 1,603,200 | 48,442,110 | -0.79% |
| 2024-01-02 | 31.05 | 31.26 | 30.45 | 30.53 | 24.32 | qfq | 2,600,780 | 80,039,084 | -1.07% |
| 2023-12-29 | 29.70 | 30.96 | 29.70 | 30.86 | 24.59 | qfq | 3,027,718 | 93,018,154 | 3.21% |
| 2023-12-28 | 29.34 | 30.03 | 29.07 | 29.90 | 23.82 | qfq | 1,854,966 | 55,111,409 | 1.39% |
| 2023-12-27 | 28.76 | 29.82 | 28.65 | 29.49 | 23.49 | qfq | 1,730,510 | 50,758,148 | 2.97% |
| 2023-12-26 | 29.30 | 29.64 | 28.20 | 28.64 | 22.82 | qfq | 1,787,657 | 51,122,865 | -1.92% |
| 2023-12-25 | 28.71 | 29.23 | 28.61 | 29.20 | 23.26 | qfq | 1,221,470 | 35,468,667 | 1.71% |
| 2023-12-22 | 29.35 | 29.53 | 28.70 | 28.71 | 22.87 | qfq | 1,376,500 | 39,972,423 | -2.18% |
| 2023-12-21 | 29.46 | 29.47 | 28.50 | 29.35 | 23.38 | qfq | 1,766,150 | 51,176,432 | -0.91% |
| 2023-12-20 | 29.54 | 30.45 | 29.34 | 29.62 | 23.60 | qfq | 2,236,090 | 67,006,316 | 0.95% |
| 2023-12-19 | 28.91 | 29.53 | 28.91 | 29.34 | 23.38 | qfq | 1,358,760 | 39,735,460 | 1.31% |
| 2023-12-18 | 29.29 | 29.48 | 28.92 | 28.96 | 23.07 | qfq | 1,854,171 | 54,108,536 | -1.13% |
| 2023-12-15 | 29.80 | 30.01 | 29.25 | 29.29 | 23.34 | qfq | 1,678,580 | 49,415,785 | -1.68% |
| 2023-12-14 | 30.00 | 30.12 | 29.51 | 29.79 | 23.73 | qfq | 1,596,481 | 47,644,454 | -0.40% |
| 2023-12-13 | 29.95 | 30.40 | 29.55 | 29.91 | 23.83 | qfq | 2,142,770 | 64,143,293 | -1.06% |
| 2023-12-12 | 30.48 | 31.00 | 30.08 | 30.23 | 24.08 | qfq | 1,740,840 | 52,876,820 | -0.33% |
| 2023-12-11 | 30.20 | 30.47 | 29.95 | 30.33 | 24.16 | qfq | 2,182,895 | 65,960,753 | 1.20% |
| 2023-12-08 | 30.10 | 30.58 | 29.80 | 29.97 | 23.88 | qfq | 2,625,871 | 79,301,376 | -0.03% |
| 2023-12-07 | 29.87 | 30.20 | 29.63 | 29.98 | 23.88 | qfq | 1,372,058 | 41,131,218 | 0.10% |
| 2023-12-06 | 29.80 | 30.15 | 29.51 | 29.95 | 23.86 | qfq | 2,359,181 | 70,493,779 | 0.57% |
| 2023-12-05 | 30.74 | 30.74 | 29.78 | 29.78 | 23.73 | qfq | 2,798,590 | 84,163,724 | -3.12% |
| 2023-12-04 | 30.55 | 31.10 | 30.20 | 30.74 | 24.49 | qfq | 2,887,677 | 88,576,948 | 0.65% |
| 2023-12-01 | 30.64 | 30.64 | 30.17 | 30.54 | 24.33 | qfq | 2,410,106 | 73,251,964 | -0.42% |
| 2023-11-30 | 30.72 | 30.97 | 30.20 | 30.67 | 24.43 | qfq | 3,049,538 | 93,306,130 | -1.13% |
| 2023-11-29 | 30.41 | 31.53 | 30.41 | 31.02 | 24.71 | qfq | 4,979,280 | 155,011,240 | 1.21% |
| 2023-11-28 | 30.17 | 31.29 | 30.06 | 30.65 | 24.42 | qfq | 3,882,210 | 119,391,343 | 1.19% |
| 2023-11-27 | 29.89 | 30.60 | 29.67 | 30.29 | 24.13 | qfq | 2,955,430 | 89,496,841 | 0.80% |
| 2023-11-24 | 31.15 | 31.15 | 29.89 | 30.05 | 23.94 | qfq | 4,764,250 | 144,098,157 | -3.59% |
| 2023-11-23 | 30.75 | 31.38 | 30.34 | 31.17 | 24.83 | qfq | 5,930,480 | 184,089,784 | 1.33% |
| 2023-11-22 | 31.08 | 31.64 | 30.56 | 30.76 | 24.51 | qfq | 6,990,096 | 216,305,986 | -3.42% |
| 2023-11-21 | 33.10 | 33.45 | 31.65 | 31.85 | 25.37 | qfq | 11,280,051 | 362,649,550 | -4.78% |
| 2023-11-20 | 34.00 | 35.64 | 32.49 | 33.45 | 26.65 | qfq | 17,514,156 | 592,050,975 | 3.24% |
| 2023-11-17 | 29.90 | 32.40 | 29.57 | 32.40 | 25.81 | qfq | 6,690,916 | 212,669,194 | 10.02% |
| 2023-11-16 | 29.28 | 30.05 | 29.02 | 29.45 | 23.46 | qfq | 2,892,830 | 85,612,702 | -0.14% |
| 2023-11-15 | 29.06 | 29.85 | 28.83 | 29.49 | 23.49 | qfq | 3,738,428 | 110,111,729 | 1.76% |
| 2023-11-14 | 28.68 | 29.10 | 28.07 | 28.98 | 23.09 | qfq | 2,949,558 | 84,909,469 | 1.51% |
| 2023-11-13 | 28.24 | 29.46 | 27.82 | 28.55 | 22.75 | qfq | 3,761,900 | 107,567,492 | 1.82% |
| 2023-11-10 | 27.85 | 28.29 | 27.65 | 28.04 | 22.34 | qfq | 1,612,230 | 45,143,428 | -0.36% |
| 2023-11-09 | 28.68 | 29.30 | 27.90 | 28.14 | 22.42 | qfq | 2,732,600 | 77,658,173 | -1.85% |
| 2023-11-08 | 28.49 | 28.70 | 28.02 | 28.67 | 22.84 | qfq | 2,658,480 | 75,529,816 | 0.28% |
| 2023-11-07 | 28.50 | 28.80 | 28.39 | 28.59 | 22.78 | qfq | 2,437,580 | 69,581,021 | -0.35% |
| 2023-11-06 | 27.54 | 28.85 | 27.51 | 28.69 | 22.86 | qfq | 3,899,418 | 110,609,572 | 4.37% |
| 2023-11-03 | 26.59 | 27.55 | 26.37 | 27.49 | 21.90 | qfq | 3,704,800 | 100,940,739 | 3.04% |
| 2023-11-02 | 28.27 | 28.27 | 26.66 | 26.68 | 21.26 | qfq | 5,804,120 | 156,814,644 | -5.62% |
| 2023-11-01 | 27.41 | 28.88 | 27.03 | 28.27 | 22.52 | qfq | 5,653,046 | 158,587,977 | 2.87% |
| 2023-10-31 | 27.57 | 28.27 | 27.25 | 27.48 | 21.89 | qfq | 2,986,250 | 82,510,976 | -0.65% |
| 2023-10-30 | 27.57 | 27.90 | 27.22 | 27.66 | 22.04 | qfq | 4,032,295 | 111,116,242 | 0.33% |
| 2023-10-27 | 26.79 | 28.04 | 26.10 | 27.57 | 21.96 | qfq | 5,308,260 | 144,896,838 | 2.91% |
| 2023-10-26 | 26.24 | 26.91 | 25.73 | 26.79 | 21.34 | qfq | 2,604,151 | 68,915,254 | 1.40% |
| 2023-10-25 | 27.06 | 27.06 | 26.19 | 26.42 | 21.05 | qfq | 1,894,834 | 50,043,627 | -1.31% |
| 2023-10-24 | 26.88 | 27.28 | 25.80 | 26.77 | 21.33 | qfq | 2,209,130 | 58,746,628 | 1.32% |
| 2023-10-23 | 26.89 | 27.09 | 26.22 | 26.42 | 21.05 | qfq | 2,828,963 | 75,130,182 | -2.37% |
| 2023-10-20 | 26.91 | 27.48 | 26.70 | 27.06 | 21.56 | qfq | 2,935,350 | 79,704,549 | 0.56% |
| 2023-10-19 | 26.94 | 27.46 | 26.79 | 26.91 | 21.44 | qfq | 1,632,470 | 44,239,208 | -0.70% |
| 2023-10-18 | 27.67 | 27.90 | 26.94 | 27.10 | 21.59 | qfq | 1,908,430 | 51,987,560 | -2.62% |
| 2023-10-17 | 27.80 | 27.88 | 27.20 | 27.83 | 22.17 | qfq | 2,630,632 | 72,376,425 | 0.91% |
| 2023-10-16 | 28.17 | 28.28 | 27.49 | 27.58 | 21.97 | qfq | 2,890,148 | 80,245,976 | -2.09% |
| 2023-10-13 | 27.76 | 28.67 | 27.44 | 28.17 | 22.44 | qfq | 3,886,880 | 109,809,251 | 1.48% |
| 2023-10-12 | 27.98 | 28.30 | 27.40 | 27.76 | 22.12 | qfq | 5,097,742 | 142,338,286 | 1.87% |
| 2023-10-11 | 27.19 | 27.36 | 26.72 | 27.25 | 21.71 | qfq | 3,002,495 | 81,218,116 | 0.44% |
| 2023-10-10 | 26.83 | 27.59 | 26.39 | 27.13 | 21.61 | qfq | 5,062,120 | 137,062,046 | 1.01% |
| 2023-10-09 | 25.55 | 26.88 | 25.51 | 26.86 | 21.40 | qfq | 4,563,628 | 120,840,596 | 4.31% |
| 2023-09-28 | 25.09 | 25.86 | 24.82 | 25.75 | 20.51 | qfq | 2,601,430 | 66,459,909 | 3.46% |
| 2023-09-27 | 24.86 | 25.08 | 24.49 | 24.89 | 19.83 | qfq | 1,468,180 | 36,465,422 | 0.08% |
| 2023-09-26 | 24.88 | 25.10 | 24.70 | 24.87 | 19.81 | qfq | 1,367,510 | 34,053,715 | -0.36% |
| 2023-09-25 | 25.05 | 25.29 | 24.76 | 24.96 | 19.89 | qfq | 1,396,525 | 34,826,538 | -0.76% |
| 2023-09-22 | 24.01 | 25.15 | 23.97 | 25.15 | 20.04 | qfq | 1,972,604 | 48,611,945 | 4.53% |
| 2023-09-21 | 24.06 | 24.25 | 23.90 | 24.06 | 19.17 | qfq | 1,281,590 | 30,867,537 | 0.46% |
| 2023-09-20 | 24.17 | 24.55 | 23.93 | 23.95 | 19.08 | qfq | 899,070 | 21,705,538 | -1.20% |
| 2023-09-19 | 24.60 | 24.62 | 23.90 | 24.24 | 19.31 | qfq | 1,539,735 | 37,242,763 | -0.98% |
| 2023-09-18 | 24.58 | 24.86 | 24.36 | 24.48 | 19.50 | qfq | 1,480,440 | 36,398,365 | -0.93% |
| 2023-09-15 | 24.79 | 25.09 | 24.51 | 24.71 | 19.69 | qfq | 1,461,220 | 36,097,774 | 0.04% |
| 2023-09-14 | 25.13 | 25.21 | 24.46 | 24.70 | 19.68 | qfq | 1,735,130 | 42,925,707 | -2.18% |
| 2023-09-13 | 25.36 | 25.48 | 24.80 | 25.25 | 20.12 | qfq | 2,161,125 | 54,199,356 | -0.43% |
| 2023-09-12 | 25.99 | 26.09 | 25.36 | 25.36 | 20.20 | qfq | 2,008,150 | 51,295,294 | -2.31% |
| 2023-09-11 | 26.25 | 26.30 | 25.60 | 25.96 | 20.68 | qfq | 2,900,110 | 75,272,454 | 1.09% |
| 2023-09-08 | 25.41 | 25.89 | 25.18 | 25.68 | 20.46 | qfq | 2,223,360 | 56,843,959 | 0.86% |
| 2023-09-07 | 25.42 | 26.42 | 25.38 | 25.46 | 20.28 | qfq | 3,370,550 | 87,086,631 | -0.70% |
| 2023-09-06 | 24.87 | 25.70 | 24.85 | 25.64 | 20.43 | qfq | 3,258,030 | 82,793,948 | 2.03% |
| 2023-09-05 | 25.01 | 25.56 | 24.97 | 25.13 | 20.02 | qfq | 3,444,880 | 86,877,374 | 0.48% |
| 2023-09-04 | 24.59 | 25.07 | 24.31 | 25.01 | 19.93 | qfq | 2,513,040 | 62,118,208 | 2.21% |
| 2023-09-01 | 24.73 | 24.84 | 24.25 | 24.47 | 19.50 | qfq | 1,606,520 | 39,283,274 | -0.77% |
| 2023-08-31 | 24.62 | 24.85 | 24.30 | 24.66 | 19.65 | qfq | 2,277,300 | 56,151,470 | 0.65% |
| 2023-08-30 | 24.28 | 24.69 | 24.09 | 24.50 | 19.52 | qfq | 2,571,730 | 62,839,938 | 1.70% |
| 2023-08-29 | 22.60 | 24.23 | 22.33 | 24.09 | 19.19 | qfq | 3,813,600 | 90,281,859 | 6.88% |
| 2023-08-28 | 23.61 | 23.68 | 22.50 | 22.54 | 17.96 | qfq | 2,937,940 | 67,913,189 | 2.27% |
| 2023-08-25 | 23.39 | 23.44 | 21.90 | 22.04 | 17.56 | qfq | 2,966,387 | 66,277,277 | -6.25% |
| 2023-08-24 | 23.31 | 23.87 | 23.21 | 23.51 | 18.73 | qfq | 1,574,210 | 37,053,149 | 0.56% |
| 2023-08-23 | 24.14 | 24.16 | 23.26 | 23.38 | 18.63 | qfq | 2,264,630 | 53,292,517 | -2.95% |
| 2023-08-22 | 23.86 | 24.25 | 23.33 | 24.09 | 19.19 | qfq | 3,560,200 | 84,909,973 | 1.43% |
| 2023-08-21 | 23.18 | 24.55 | 23.18 | 23.75 | 18.92 | qfq | 4,970,850 | 119,202,757 | 4.30% |
| 2023-08-18 | 23.41 | 23.50 | 22.76 | 22.77 | 18.14 | qfq | 1,278,980 | 29,566,154 | -2.73% |
| 2023-08-17 | 22.84 | 23.48 | 22.55 | 23.41 | 18.65 | qfq | 1,350,010 | 31,340,586 | 2.41% |
| 2023-08-16 | 23.35 | 23.40 | 22.86 | 22.86 | 18.21 | qfq | 1,038,560 | 23,932,849 | -1.85% |
| 2023-08-15 | 23.28 | 23.52 | 23.12 | 23.29 | 18.56 | qfq | 1,127,990 | 26,321,060 | 0.04% |
| 2023-08-14 | 23.11 | 23.33 | 22.77 | 23.28 | 18.55 | qfq | 996,920 | 22,972,040 | 0.52% |
| 2023-08-11 | 23.54 | 23.54 | 23.16 | 23.16 | 18.45 | qfq | 929,461 | 21,647,334 | -0.98% |
| 2023-08-10 | 23.15 | 23.54 | 23.10 | 23.39 | 18.63 | qfq | 1,075,110 | 25,143,275 | 1.04% |
| 2023-08-09 | 23.42 | 23.48 | 23.06 | 23.15 | 18.44 | qfq | 1,026,693 | 23,897,399 | -0.98% |
| 2023-08-08 | 23.38 | 23.65 | 23.33 | 23.38 | 18.63 | qfq | 1,054,730 | 24,733,361 | -0.68% |
| 2023-08-07 | 23.51 | 23.70 | 23.36 | 23.54 | 18.75 | qfq | 1,072,910 | 25,210,811 | 0.04% |
| 2023-08-04 | 23.29 | 23.63 | 23.16 | 23.53 | 18.75 | qfq | 1,808,920 | 42,482,677 | 1.73% |
| 2023-08-03 | 23.39 | 23.46 | 23.00 | 23.13 | 18.43 | qfq | 1,136,150 | 26,345,746 | -1.11% |
| 2023-08-02 | 23.12 | 23.53 | 23.10 | 23.39 | 18.63 | qfq | 1,500,711 | 35,026,365 | 0.69% |
| 2023-08-01 | 23.09 | 23.50 | 22.71 | 23.23 | 18.51 | qfq | 1,997,501 | 46,213,838 | 0.65% |
| 2023-07-31 | 22.72 | 23.11 | 22.68 | 23.08 | 18.39 | qfq | 1,572,830 | 36,131,424 | 0.79% |
| 2023-07-28 | 23.42 | 23.54 | 22.81 | 22.90 | 18.24 | qfq | 3,126,698 | 71,937,889 | -2.92% |
| 2023-07-27 | 23.96 | 24.16 | 23.48 | 23.59 | 18.79 | qfq | 1,648,930 | 39,190,995 | -1.54% |
| 2023-07-26 | 24.28 | 24.55 | 23.86 | 23.96 | 19.09 | qfq | 1,802,610 | 43,497,214 | -2.00% |
| 2023-07-25 | 24.85 | 24.98 | 24.14 | 24.45 | 19.48 | qfq | 2,413,420 | 58,977,336 | -0.57% |
| 2023-07-24 | 25.16 | 25.16 | 24.42 | 24.59 | 19.59 | qfq | 1,934,960 | 47,860,496 | -2.27% |
| 2023-07-21 | 25.07 | 25.66 | 24.88 | 25.16 | 20.04 | qfq | 2,416,530 | 60,958,373 | 0.44% |
| 2023-07-20 | 25.77 | 25.80 | 25.03 | 25.05 | 19.96 | qfq | 2,598,200 | 65,892,681 | -2.15% |
| 2023-07-19 | 26.10 | 26.27 | 25.50 | 25.60 | 20.40 | qfq | 2,729,830 | 70,232,289 | -2.03% |
| 2023-07-18 | 26.06 | 26.60 | 25.98 | 26.13 | 20.82 | qfq | 3,415,070 | 89,733,298 | -0.38% |