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
中天精装002989.SZ
最近收盘价24.062026-07-17
最近交易日2026-07-17
成交量（股）8,764,900
成交额（元）219,807,571
日线记录725
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 725 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 | 26.18 | 26.35 | 23.99 | 24.06 | 24.06 | qfq | 8,764,900 | 219,807,571 | -6.74% |
| 2026-07-16 | 27.14 | 28.08 | 25.52 | 25.80 | 25.80 | qfq | 9,087,620 | 241,988,246 | -6.18% |
| 2026-07-15 | 28.64 | 29.70 | 27.10 | 27.50 | 27.50 | qfq | 8,731,540 | 245,218,332 | -4.68% |
| 2026-07-14 | 27.41 | 29.00 | 26.13 | 28.85 | 28.85 | qfq | 13,153,913 | 360,578,456 | 2.56% |
| 2026-07-13 | 29.16 | 30.11 | 28.13 | 28.13 | 28.13 | qfq | 6,491,440 | 186,876,519 | -10.01% |
| 2026-07-10 | 28.49 | 31.26 | 28.48 | 31.26 | 31.26 | qfq | 6,836,160 | 209,342,863 | 9.99% |
| 2026-07-09 | 27.81 | 28.54 | 26.21 | 28.42 | 28.42 | qfq | 12,349,800 | 338,234,148 | 3.99% |
| 2026-07-08 | 28.44 | 29.43 | 27.15 | 27.33 | 27.33 | qfq | 13,417,956 | 371,404,431 | -9.41% |
| 2026-07-07 | 33.50 | 33.59 | 30.17 | 30.17 | 30.17 | qfq | 10,751,660 | 332,222,082 | -9.99% |
| 2026-07-06 | 31.02 | 33.52 | 31.02 | 33.52 | 33.52 | qfq | 5,222,860 | 171,815,558 | 10.01% |
| 2026-07-03 | 30.98 | 31.56 | 30.13 | 30.47 | 30.47 | qfq | 7,848,500 | 241,661,362 | -1.87% |
| 2026-07-02 | 33.33 | 33.99 | 30.90 | 31.05 | 31.05 | qfq | 9,223,900 | 297,136,226 | -8.22% |
| 2026-07-01 | 34.10 | 34.24 | 32.55 | 33.83 | 33.83 | qfq | 9,062,400 | 301,980,980 | -0.50% |
| 2026-06-30 | 32.68 | 36.31 | 32.00 | 34.00 | 34.00 | qfq | 10,323,460 | 357,290,379 | 3.00% |
| 2026-06-29 | 33.89 | 34.61 | 31.69 | 33.01 | 33.01 | qfq | 10,086,660 | 332,370,675 | -2.54% |
| 2026-06-26 | 36.80 | 36.83 | 33.80 | 33.87 | 33.87 | qfq | 10,361,780 | 359,231,691 | -8.76% |
| 2026-06-25 | 38.48 | 39.38 | 35.34 | 37.12 | 37.12 | qfq | 18,011,442 | 658,668,664 | -1.69% |
| 2026-06-24 | 37.28 | 38.15 | 35.87 | 37.76 | 37.76 | qfq | 12,896,709 | 476,640,688 | 0.43% |
| 2026-06-23 | 37.35 | 38.58 | 36.81 | 37.60 | 37.60 | qfq | 12,946,117 | 486,318,434 | -2.77% |
| 2026-06-22 | 37.35 | 38.99 | 34.93 | 38.67 | 38.67 | qfq | 23,540,053 | 869,693,020 | 3.48% |
| 2026-06-18 | 35.70 | 37.37 | 34.81 | 37.37 | 37.37 | qfq | 20,850,206 | 761,290,999 | 10.01% |
| 2026-06-17 | 31.67 | 33.97 | 31.17 | 33.97 | 33.97 | qfq | 22,195,292 | 739,530,531 | 10.01% |
| 2026-06-16 | 28.04 | 30.88 | 27.70 | 30.88 | 30.88 | qfq | 7,736,406 | 230,794,970 | 10.01% |
| 2026-06-15 | 26.78 | 28.16 | 26.75 | 28.07 | 28.07 | qfq | 5,920,405 | 162,632,854 | 4.86% |
| 2026-06-12 | 27.70 | 28.15 | 26.70 | 26.77 | 26.77 | qfq | 6,066,180 | 165,584,326 | -1.07% |
| 2026-06-11 | 28.58 | 28.88 | 26.85 | 27.06 | 27.06 | qfq | 4,691,200 | 128,636,232 | -4.45% |
| 2026-06-10 | 27.82 | 29.54 | 27.45 | 28.32 | 28.32 | qfq | 6,383,000 | 182,559,565 | 1.69% |
| 2026-06-09 | 27.85 | 28.58 | 27.10 | 27.85 | 27.85 | qfq | 5,291,920 | 146,902,521 | 0.29% |
| 2026-06-08 | 28.10 | 28.53 | 27.01 | 27.77 | 27.77 | qfq | 4,820,620 | 134,341,762 | -4.57% |
| 2026-06-05 | 29.92 | 30.40 | 28.03 | 29.10 | 29.10 | qfq | 7,051,669 | 204,406,645 | -2.68% |
| 2026-06-04 | 27.90 | 30.47 | 27.90 | 29.90 | 29.90 | qfq | 9,784,296 | 290,734,764 | 5.13% |
| 2026-06-03 | 27.04 | 29.90 | 26.89 | 28.44 | 28.44 | qfq | 10,805,876 | 305,630,078 | 4.37% |
| 2026-06-02 | 28.09 | 28.36 | 26.77 | 27.25 | 27.25 | qfq | 5,473,276 | 148,421,670 | -2.61% |
| 2026-06-01 | 28.62 | 29.20 | 27.91 | 27.98 | 27.98 | qfq | 5,066,967 | 144,567,858 | -3.12% |
| 2026-05-29 | 29.65 | 30.23 | 28.51 | 28.88 | 28.88 | qfq | 7,345,520 | 214,257,947 | -3.54% |
| 2026-05-28 | 30.59 | 31.30 | 29.50 | 29.94 | 29.94 | qfq | 6,484,928 | 195,721,534 | -2.41% |
| 2026-05-27 | 31.43 | 33.50 | 29.91 | 30.68 | 30.68 | qfq | 9,600,875 | 302,982,240 | -1.51% |
| 2026-05-26 | 31.65 | 31.80 | 30.70 | 31.15 | 31.15 | qfq | 5,948,060 | 185,183,970 | -1.74% |
| 2026-05-25 | 32.25 | 32.58 | 31.30 | 31.70 | 31.70 | qfq | 7,647,810 | 242,800,556 | -2.49% |
| 2026-05-22 | 31.20 | 33.00 | 30.62 | 32.51 | 32.51 | qfq | 11,104,206 | 354,873,790 | 5.18% |
| 2026-05-21 | 33.48 | 34.27 | 30.42 | 30.91 | 30.91 | qfq | 16,382,900 | 532,725,492 | -8.55% |
| 2026-05-20 | 34.06 | 35.06 | 33.51 | 33.80 | 33.80 | qfq | 15,892,696 | 544,126,449 | -0.56% |
| 2026-05-19 | 35.00 | 35.65 | 33.70 | 33.99 | 33.99 | qfq | 13,037,845 | 445,967,494 | -1.93% |
| 2026-05-18 | 32.60 | 35.67 | 32.60 | 34.66 | 34.66 | qfq | 22,818,613 | 778,368,039 | 6.88% |
| 2026-05-15 | 32.31 | 33.73 | 31.96 | 32.43 | 32.43 | qfq | 9,843,432 | 322,567,592 | 0.34% |
| 2026-05-14 | 33.26 | 33.28 | 32.16 | 32.32 | 32.32 | qfq | 11,610,751 | 379,128,469 | -1.19% |
| 2026-05-13 | 31.35 | 34.77 | 30.89 | 32.71 | 32.71 | qfq | 19,136,097 | 635,695,373 | 3.48% |
| 2026-05-12 | 32.25 | 32.65 | 31.00 | 31.61 | 31.61 | qfq | 10,292,405 | 325,086,060 | -2.01% |
| 2026-05-11 | 32.11 | 34.20 | 32.11 | 32.26 | 32.26 | qfq | 13,834,936 | 456,267,548 | 1.83% |
| 2026-05-08 | 32.11 | 33.47 | 31.34 | 31.68 | 31.68 | qfq | 13,814,675 | 445,103,401 | -1.43% |
| 2026-05-07 | 31.20 | 33.61 | 30.53 | 32.14 | 32.14 | qfq | 18,220,599 | 588,811,257 | 0.03% |
| 2026-05-06 | 30.60 | 32.13 | 30.09 | 32.13 | 32.13 | qfq | 10,524,366 | 334,711,973 | 10.00% |
| 2026-04-30 | 27.62 | 29.21 | 27.55 | 29.21 | 29.21 | qfq | 8,993,002 | 256,360,810 | 10.02% |
| 2026-04-29 | 26.20 | 26.67 | 25.70 | 26.55 | 26.55 | qfq | 5,651,186 | 148,728,621 | 0.95% |
| 2026-04-28 | 23.85 | 26.30 | 23.75 | 26.30 | 26.30 | qfq | 8,392,118 | 215,155,762 | 10.00% |
| 2026-04-27 | 24.27 | 24.56 | 23.20 | 23.91 | 23.91 | qfq | 4,986,338 | 118,405,538 | -3.78% |
| 2026-04-24 | 25.00 | 25.21 | 24.58 | 24.85 | 24.85 | qfq | 1,960,956 | 48,739,882 | -1.04% |
| 2026-04-23 | 26.03 | 26.20 | 24.89 | 25.11 | 25.11 | qfq | 3,571,476 | 90,361,133 | -4.16% |
| 2026-04-22 | 25.50 | 26.52 | 25.42 | 26.20 | 26.20 | qfq | 3,224,170 | 83,955,230 | 1.24% |
| 2026-04-21 | 25.82 | 26.00 | 25.19 | 25.88 | 25.88 | qfq | 3,008,068 | 76,865,936 | 0.31% |
| 2026-04-20 | 27.03 | 27.03 | 25.58 | 25.80 | 25.80 | qfq | 5,899,900 | 153,339,986 | -5.15% |
| 2026-04-17 | 26.60 | 28.17 | 26.50 | 27.20 | 27.20 | qfq | 5,305,659 | 145,890,096 | 2.14% |
| 2026-04-16 | 27.33 | 27.33 | 26.25 | 26.63 | 26.63 | qfq | 6,211,194 | 165,346,181 | -1.84% |
| 2026-04-15 | 26.36 | 28.49 | 25.95 | 27.13 | 27.13 | qfq | 10,354,069 | 284,489,052 | 4.75% |
| 2026-04-14 | 25.84 | 25.90 | 25.20 | 25.90 | 25.90 | qfq | 2,005,784 | 51,343,422 | 1.81% |
| 2026-04-13 | 25.88 | 25.96 | 25.30 | 25.44 | 25.44 | qfq | 1,797,105 | 45,990,230 | -1.97% |
| 2026-04-10 | 25.91 | 26.38 | 25.80 | 25.95 | 25.95 | qfq | 2,075,260 | 54,169,142 | 0.78% |
| 2026-04-09 | 26.02 | 26.12 | 25.64 | 25.75 | 25.75 | qfq | 1,914,940 | 49,420,113 | -1.83% |
| 2026-04-08 | 25.76 | 26.49 | 25.76 | 26.23 | 26.23 | qfq | 2,624,999 | 68,750,548 | 3.43% |
| 2026-04-07 | 25.25 | 26.44 | 25.00 | 25.36 | 25.36 | qfq | 2,515,951 | 64,347,545 | 0.92% |
| 2026-04-03 | 25.92 | 25.94 | 24.42 | 25.13 | 25.13 | qfq | 2,642,200 | 66,450,735 | 0.76% |
| 2026-04-02 | 25.90 | 25.90 | 24.76 | 24.94 | 24.94 | qfq | 2,279,247 | 57,311,959 | -3.71% |
| 2026-04-01 | 26.34 | 26.52 | 25.66 | 25.90 | 25.90 | qfq | 2,357,500 | 61,292,818 | 0.31% |
| 2026-03-31 | 26.29 | 26.91 | 25.79 | 25.82 | 25.82 | qfq | 2,157,859 | 56,771,873 | -1.30% |
| 2026-03-30 | 26.29 | 26.49 | 25.68 | 26.16 | 26.16 | qfq | 1,982,700 | 51,637,947 | -1.25% |
| 2026-03-27 | 24.90 | 27.07 | 24.77 | 26.49 | 26.49 | qfq | 3,763,420 | 98,372,170 | 3.80% |
| 2026-03-26 | 26.72 | 26.88 | 25.29 | 25.52 | 25.52 | qfq | 3,345,290 | 86,653,093 | -4.67% |
| 2026-03-25 | 26.98 | 27.00 | 26.45 | 26.77 | 26.77 | qfq | 2,625,957 | 70,009,735 | -0.11% |
| 2026-03-24 | 25.88 | 26.99 | 25.52 | 26.80 | 26.80 | qfq | 3,176,085 | 83,309,128 | 5.51% |
| 2026-03-23 | 26.92 | 27.00 | 24.90 | 25.40 | 25.40 | qfq | 4,659,200 | 120,704,744 | -7.33% |
| 2026-03-20 | 28.62 | 28.90 | 27.40 | 27.41 | 27.41 | qfq | 2,684,732 | 75,480,125 | -4.19% |
| 2026-03-19 | 28.50 | 29.34 | 28.33 | 28.61 | 28.61 | qfq | 3,064,588 | 88,334,287 | -0.87% |
| 2026-03-18 | 28.42 | 29.08 | 28.02 | 28.86 | 28.86 | qfq | 2,446,540 | 70,117,499 | 2.60% |
| 2026-03-17 | 29.17 | 29.43 | 28.12 | 28.13 | 28.13 | qfq | 2,462,600 | 70,667,761 | -2.83% |
| 2026-03-16 | 28.50 | 29.16 | 27.97 | 28.95 | 28.95 | qfq | 2,887,754 | 82,299,846 | 2.84% |
| 2026-03-13 | 28.90 | 29.11 | 28.08 | 28.15 | 28.15 | qfq | 2,665,860 | 76,092,116 | -2.80% |
| 2026-03-12 | 30.15 | 30.36 | 28.89 | 28.96 | 28.96 | qfq | 3,776,422 | 111,204,842 | -4.17% |
| 2026-03-11 | 30.83 | 30.86 | 29.94 | 30.22 | 30.22 | qfq | 4,318,582 | 130,968,325 | -2.07% |
| 2026-03-10 | 30.85 | 31.45 | 30.43 | 30.86 | 30.86 | qfq | 3,540,013 | 109,220,926 | 2.02% |
| 2026-03-09 | 30.00 | 30.60 | 29.27 | 30.25 | 30.25 | qfq | 3,576,780 | 106,689,379 | -0.82% |
| 2026-03-06 | 30.00 | 30.87 | 29.64 | 30.50 | 30.50 | qfq | 2,994,420 | 91,095,793 | 1.33% |
| 2026-03-05 | 30.10 | 30.87 | 29.52 | 30.10 | 30.10 | qfq | 4,244,640 | 128,390,824 | 1.04% |
| 2026-03-04 | 29.47 | 30.27 | 29.07 | 29.79 | 29.79 | qfq | 3,028,672 | 90,193,228 | 0.10% |
| 2026-03-03 | 30.96 | 31.48 | 29.71 | 29.76 | 29.76 | qfq | 5,030,460 | 151,764,060 | -3.56% |
| 2026-03-02 | 31.39 | 31.68 | 30.69 | 30.86 | 30.86 | qfq | 5,147,740 | 159,907,289 | -3.62% |
| 2026-02-27 | 31.15 | 32.50 | 30.74 | 32.02 | 32.02 | qfq | 6,633,586 | 211,639,750 | 0.60% |
| 2026-02-26 | 30.35 | 32.32 | 29.80 | 31.83 | 31.83 | qfq | 14,770,995 | 463,463,252 | 5.12% |
| 2026-02-25 | 27.55 | 30.28 | 27.55 | 30.28 | 30.28 | qfq | 7,051,860 | 206,318,399 | 9.99% |
| 2026-02-24 | 28.99 | 28.99 | 27.27 | 27.53 | 27.53 | qfq | 4,321,489 | 119,908,824 | -2.24% |
| 2026-02-13 | 27.58 | 28.73 | 27.58 | 28.16 | 28.16 | qfq | 3,133,900 | 88,706,803 | 1.66% |
| 2026-02-12 | 28.29 | 28.29 | 27.56 | 27.70 | 27.70 | qfq | 2,689,293 | 74,806,758 | -1.63% |
| 2026-02-11 | 28.10 | 28.66 | 27.86 | 28.16 | 28.16 | qfq | 2,061,740 | 58,209,280 | 0.04% |
| 2026-02-10 | 28.59 | 28.60 | 27.60 | 28.15 | 28.15 | qfq | 1,913,900 | 53,865,016 | -1.26% |
| 2026-02-09 | 27.57 | 28.57 | 27.27 | 28.51 | 28.51 | qfq | 4,289,600 | 120,102,382 | 5.13% |
| 2026-02-06 | 27.09 | 27.50 | 26.60 | 27.12 | 27.12 | qfq | 2,925,300 | 79,151,236 | -0.73% |
| 2026-02-05 | 27.67 | 28.08 | 27.30 | 27.32 | 27.32 | qfq | 2,905,100 | 80,476,448 | -1.90% |
| 2026-02-04 | 27.95 | 28.00 | 27.45 | 27.85 | 27.85 | qfq | 1,577,589 | 43,728,400 | -0.32% |
| 2026-02-03 | 27.80 | 28.00 | 27.20 | 27.94 | 27.94 | qfq | 3,593,200 | 99,551,590 | 2.46% |
| 2026-02-02 | 28.70 | 28.93 | 27.23 | 27.27 | 27.27 | qfq | 5,389,640 | 150,701,400 | -5.18% |
| 2026-01-30 | 28.28 | 29.18 | 28.25 | 28.76 | 28.76 | qfq | 4,393,700 | 126,516,795 | 1.16% |
| 2026-01-29 | 29.59 | 30.07 | 28.40 | 28.43 | 28.43 | qfq | 5,139,140 | 149,339,823 | -4.92% |
| 2026-01-28 | 30.93 | 30.93 | 29.88 | 29.90 | 29.90 | qfq | 4,227,500 | 127,489,993 | -3.33% |
| 2026-01-27 | 31.35 | 31.54 | 30.02 | 30.93 | 30.93 | qfq | 3,637,300 | 111,163,648 | -1.31% |
| 2026-01-26 | 32.65 | 32.65 | 31.11 | 31.34 | 31.34 | qfq | 6,026,520 | 191,410,148 | -4.45% |
| 2026-01-23 | 33.18 | 33.50 | 32.23 | 32.80 | 32.80 | qfq | 5,763,078 | 188,795,185 | -1.15% |
| 2026-01-22 | 32.00 | 33.39 | 31.26 | 33.18 | 33.18 | qfq | 13,170,297 | 429,684,015 | 5.50% |
| 2026-01-21 | 30.54 | 31.95 | 30.13 | 31.45 | 31.45 | qfq | 5,615,512 | 176,082,368 | 1.98% |
| 2026-01-20 | 31.29 | 31.90 | 30.51 | 30.84 | 30.84 | qfq | 4,886,760 | 152,008,750 | -1.38% |
| 2026-01-19 | 31.46 | 31.95 | 30.50 | 31.27 | 31.27 | qfq | 5,232,200 | 162,461,604 | -0.98% |
| 2026-01-16 | 30.65 | 32.16 | 29.88 | 31.58 | 31.58 | qfq | 10,469,067 | 323,798,213 | 5.41% |
| 2026-01-15 | 30.60 | 31.12 | 29.73 | 29.96 | 29.96 | qfq | 6,427,038 | 194,745,841 | -2.16% |
| 2026-01-14 | 31.51 | 32.11 | 30.32 | 30.62 | 30.62 | qfq | 5,412,340 | 168,642,857 | -2.82% |
| 2026-01-13 | 32.31 | 32.67 | 31.41 | 31.51 | 31.51 | qfq | 5,521,200 | 176,746,770 | -2.78% |
| 2026-01-12 | 31.40 | 33.60 | 30.79 | 32.41 | 32.41 | qfq | 9,277,440 | 300,232,553 | 4.58% |
| 2026-01-09 | 31.74 | 32.39 | 30.21 | 30.99 | 30.99 | qfq | 10,533,013 | 326,938,007 | -3.97% |
| 2026-01-08 | 29.48 | 32.27 | 29.30 | 32.27 | 32.27 | qfq | 6,176,020 | 192,939,963 | 9.99% |
| 2026-01-07 | 29.97 | 30.11 | 29.24 | 29.34 | 29.34 | qfq | 5,680,497 | 168,124,928 | -2.20% |
| 2026-01-06 | 30.76 | 30.79 | 29.99 | 30.00 | 30.00 | qfq | 5,835,423 | 176,232,319 | -2.38% |
| 2026-01-05 | 30.80 | 31.29 | 30.53 | 30.73 | 30.73 | qfq | 4,354,660 | 134,088,660 | -0.36% |
| 2025-12-31 | 31.40 | 31.66 | 30.59 | 30.84 | 30.84 | qfq | 3,428,298 | 106,152,161 | -1.25% |
| 2025-12-30 | 31.00 | 32.15 | 31.00 | 31.23 | 31.23 | qfq | 4,690,200 | 147,752,291 | 1.04% |
| 2025-12-29 | 31.14 | 31.31 | 30.44 | 30.91 | 30.91 | qfq | 4,795,677 | 148,097,697 | 0.68% |
| 2025-12-26 | 29.88 | 31.32 | 28.70 | 30.70 | 30.70 | qfq | 7,516,253 | 224,722,723 | 2.78% |
| 2025-12-25 | 30.59 | 30.88 | 29.78 | 29.87 | 29.87 | qfq | 4,864,862 | 147,529,511 | -1.35% |
| 2025-12-24 | 29.10 | 30.90 | 28.90 | 30.28 | 30.28 | qfq | 6,490,517 | 195,129,916 | 4.41% |
| 2025-12-23 | 30.00 | 30.09 | 28.89 | 29.00 | 29.00 | qfq | 5,642,602 | 164,970,761 | -3.59% |
| 2025-12-22 | 28.59 | 30.99 | 28.16 | 30.08 | 30.08 | qfq | 10,809,166 | 320,472,243 | 4.19% |
| 2025-12-19 | 27.39 | 29.17 | 27.17 | 28.87 | 28.87 | qfq | 7,945,638 | 225,763,497 | 5.56% |
| 2025-12-18 | 26.31 | 27.45 | 26.31 | 27.35 | 27.35 | qfq | 5,469,540 | 147,656,432 | 3.40% |
| 2025-12-17 | 26.19 | 26.61 | 25.72 | 26.45 | 26.45 | qfq | 3,806,270 | 99,972,964 | 0.99% |
| 2025-12-16 | 26.88 | 27.47 | 26.14 | 26.19 | 26.19 | qfq | 6,049,556 | 160,771,002 | -3.89% |
| 2025-12-15 | 25.76 | 27.28 | 25.50 | 27.25 | 27.25 | qfq | 11,640,378 | 309,580,980 | 5.74% |
| 2025-12-12 | 23.49 | 25.77 | 23.27 | 25.77 | 25.77 | qfq | 6,284,616 | 156,258,431 | 9.99% |
| 2025-12-11 | 24.17 | 24.26 | 23.39 | 23.43 | 23.43 | qfq | 2,577,000 | 60,922,973 | -3.54% |
| 2025-12-10 | 23.98 | 24.38 | 23.84 | 24.29 | 24.29 | qfq | 2,272,483 | 54,805,158 | 2.06% |
| 2025-12-09 | 24.13 | 24.35 | 23.80 | 23.80 | 23.80 | qfq | 2,146,420 | 51,527,747 | -1.57% |
| 2025-12-08 | 24.58 | 24.58 | 24.17 | 24.18 | 24.18 | qfq | 2,294,100 | 55,798,061 | -1.14% |
| 2025-12-05 | 24.20 | 24.48 | 23.89 | 24.46 | 24.46 | qfq | 1,824,885 | 44,152,486 | 1.54% |
| 2025-12-04 | 24.60 | 24.65 | 24.03 | 24.09 | 24.09 | qfq | 1,648,460 | 39,928,541 | -1.55% |
| 2025-12-03 | 24.83 | 25.25 | 24.46 | 24.47 | 24.47 | qfq | 1,867,920 | 46,043,443 | -1.49% |
| 2025-12-02 | 25.10 | 25.30 | 24.73 | 24.84 | 24.84 | qfq | 1,670,016 | 41,475,478 | -1.51% |
| 2025-12-01 | 25.86 | 25.86 | 24.96 | 25.22 | 25.22 | qfq | 3,069,800 | 77,566,103 | -2.66% |
| 2025-11-28 | 25.36 | 26.04 | 25.12 | 25.91 | 25.91 | qfq | 3,130,348 | 80,685,983 | 1.89% |
| 2025-11-27 | 25.40 | 25.69 | 25.14 | 25.43 | 25.43 | qfq | 2,532,060 | 64,526,899 | 1.88% |
| 2025-11-26 | 25.71 | 25.77 | 24.95 | 24.96 | 24.96 | qfq | 2,716,456 | 68,403,755 | -2.65% |
| 2025-11-25 | 24.61 | 25.69 | 24.50 | 25.64 | 25.64 | qfq | 4,098,960 | 103,221,380 | 4.19% |
| 2025-11-24 | 23.80 | 24.78 | 23.50 | 24.61 | 24.61 | qfq | 3,637,516 | 87,755,751 | 4.32% |
| 2025-11-21 | 24.37 | 24.72 | 23.56 | 23.59 | 23.59 | qfq | 3,506,085 | 84,049,298 | -3.12% |
| 2025-11-20 | 24.93 | 25.41 | 24.11 | 24.35 | 24.35 | qfq | 4,567,160 | 112,018,297 | -2.40% |
| 2025-11-19 | 26.47 | 26.90 | 24.62 | 24.95 | 24.95 | qfq | 5,867,620 | 149,892,308 | -5.71% |
| 2025-11-18 | 26.33 | 26.65 | 26.02 | 26.46 | 26.46 | qfq | 2,950,200 | 77,654,011 | 0.53% |
| 2025-11-17 | 26.21 | 26.80 | 26.00 | 26.32 | 26.32 | qfq | 3,341,310 | 88,289,981 | -0.23% |
| 2025-11-14 | 26.43 | 26.89 | 26.30 | 26.38 | 26.38 | qfq | 2,738,300 | 72,420,659 | -1.01% |
| 2025-11-13 | 26.80 | 27.04 | 26.40 | 26.65 | 26.65 | qfq | 2,931,823 | 78,119,753 | -0.41% |
| 2025-11-12 | 27.10 | 27.24 | 26.53 | 26.76 | 26.76 | qfq | 3,254,600 | 87,236,378 | -1.47% |
| 2025-11-11 | 26.75 | 27.48 | 26.53 | 27.16 | 27.16 | qfq | 4,785,360 | 130,139,702 | 1.53% |
| 2025-11-10 | 26.54 | 27.12 | 26.18 | 26.75 | 26.75 | qfq | 3,993,300 | 106,447,454 | 0.34% |
| 2025-11-07 | 26.38 | 27.77 | 26.10 | 26.66 | 26.66 | qfq | 6,596,680 | 178,192,191 | 0.72% |
| 2025-11-06 | 26.65 | 27.18 | 26.35 | 26.47 | 26.47 | qfq | 3,665,698 | 97,603,955 | -0.75% |
| 2025-11-05 | 27.10 | 27.12 | 26.52 | 26.67 | 26.67 | qfq | 3,708,500 | 99,407,608 | -1.70% |
| 2025-11-04 | 27.05 | 27.44 | 26.73 | 27.13 | 27.13 | qfq | 3,686,100 | 99,664,501 | 0.07% |
| 2025-11-03 | 27.18 | 27.50 | 26.42 | 27.11 | 27.11 | qfq | 3,801,300 | 101,872,306 | 0.33% |
| 2025-10-31 | 26.71 | 28.15 | 26.55 | 27.02 | 27.02 | qfq | 5,980,574 | 163,877,747 | 1.89% |
| 2025-10-30 | 26.70 | 27.17 | 26.16 | 26.52 | 26.52 | qfq | 3,879,331 | 103,340,899 | -0.86% |
| 2025-10-29 | 26.67 | 27.70 | 26.45 | 26.75 | 26.75 | qfq | 4,702,018 | 126,735,240 | 0.30% |
| 2025-10-28 | 26.51 | 26.68 | 26.05 | 26.67 | 26.67 | qfq | 3,316,300 | 87,216,594 | 0.26% |
| 2025-10-27 | 27.12 | 27.48 | 26.51 | 26.60 | 26.60 | qfq | 4,090,960 | 110,254,689 | -0.97% |
| 2025-10-24 | 26.59 | 27.27 | 26.42 | 26.86 | 26.86 | qfq | 3,554,923 | 95,662,599 | 1.02% |
| 2025-10-23 | 26.66 | 27.10 | 26.00 | 26.59 | 26.59 | qfq | 4,164,703 | 109,989,504 | 0.38% |
| 2025-10-22 | 27.63 | 27.65 | 26.36 | 26.49 | 26.49 | qfq | 4,578,900 | 123,008,407 | -4.13% |
| 2025-10-21 | 27.67 | 27.80 | 27.34 | 27.63 | 27.63 | qfq | 2,692,672 | 74,295,832 | 0.51% |
| 2025-10-20 | 27.65 | 28.37 | 27.29 | 27.49 | 27.49 | qfq | 3,242,360 | 90,353,030 | 0.48% |
| 2025-10-17 | 28.32 | 28.62 | 27.36 | 27.36 | 27.36 | qfq | 3,710,898 | 103,482,593 | -3.42% |
| 2025-10-16 | 28.81 | 29.08 | 28.28 | 28.33 | 28.33 | qfq | 3,601,240 | 103,090,992 | -1.53% |
| 2025-10-15 | 28.70 | 29.14 | 28.01 | 28.77 | 28.77 | qfq | 4,994,920 | 142,790,092 | 0.24% |
| 2025-10-14 | 30.56 | 30.70 | 28.50 | 28.70 | 28.70 | qfq | 8,172,361 | 239,792,854 | -6.09% |
| 2025-10-13 | 28.74 | 30.67 | 28.74 | 30.56 | 30.56 | qfq | 4,859,367 | 146,543,634 | -1.80% |
| 2025-10-10 | 32.07 | 32.44 | 31.11 | 31.12 | 31.12 | qfq | 4,170,120 | 131,764,873 | -3.65% |
| 2025-10-09 | 31.58 | 33.10 | 30.87 | 32.30 | 32.30 | qfq | 6,567,370 | 210,517,956 | 2.22% |
| 2025-09-30 | 32.05 | 32.05 | 30.99 | 31.60 | 31.60 | qfq | 5,033,494 | 157,850,641 | -0.13% |
| 2025-09-29 | 32.08 | 33.33 | 31.24 | 31.64 | 31.64 | qfq | 10,088,906 | 325,037,843 | 0.41% |
| 2025-09-26 | 31.39 | 32.84 | 29.92 | 31.51 | 31.51 | qfq | 16,630,967 | 520,257,186 | -4.86% |
| 2025-09-25 | 36.33 | 36.78 | 33.12 | 33.12 | 33.12 | qfq | 7,971,631 | 274,505,052 | -10.00% |
| 2025-09-24 | 36.99 | 37.50 | 36.22 | 36.80 | 36.80 | qfq | 4,000,620 | 147,193,666 | -0.22% |
| 2025-09-23 | 37.90 | 38.38 | 35.80 | 36.88 | 36.88 | qfq | 5,049,600 | 185,132,170 | -2.25% |
| 2025-09-22 | 37.50 | 37.98 | 36.38 | 37.73 | 37.73 | qfq | 5,670,140 | 210,984,374 | 0.64% |
| 2025-09-19 | 38.00 | 38.30 | 36.70 | 37.49 | 37.49 | qfq | 5,900,954 | 221,106,360 | -1.37% |
| 2025-09-18 | 37.06 | 39.70 | 37.02 | 38.01 | 38.01 | qfq | 9,044,543 | 345,967,053 | 2.67% |
| 2025-09-17 | 38.96 | 38.99 | 36.53 | 37.02 | 37.02 | qfq | 6,759,828 | 252,492,814 | -2.94% |
| 2025-09-16 | 37.60 | 38.42 | 36.85 | 38.14 | 38.14 | qfq | 5,007,896 | 189,450,903 | 1.44% |
| 2025-09-15 | 37.95 | 38.42 | 37.08 | 37.60 | 37.60 | qfq | 4,689,460 | 176,378,753 | -0.87% |
| 2025-09-12 | 38.62 | 39.60 | 37.81 | 37.93 | 37.93 | qfq | 5,879,468 | 227,109,042 | -1.74% |
| 2025-09-11 | 38.47 | 39.00 | 38.29 | 38.60 | 38.60 | qfq | 5,138,990 | 198,346,020 | 0.03% |
| 2025-09-10 | 37.62 | 38.65 | 37.00 | 38.59 | 38.59 | qfq | 7,151,353 | 271,424,936 | 1.71% |
| 2025-09-09 | 38.60 | 39.08 | 37.45 | 37.94 | 37.94 | qfq | 7,202,977 | 275,217,529 | -1.79% |
| 2025-09-08 | 38.00 | 38.76 | 36.96 | 38.63 | 38.63 | qfq | 8,091,948 | 306,431,237 | 2.33% |
| 2025-09-05 | 35.94 | 38.68 | 35.80 | 37.75 | 37.75 | qfq | 9,917,304 | 370,633,468 | 4.86% |
| 2025-09-04 | 35.30 | 36.79 | 35.14 | 36.00 | 36.00 | qfq | 10,067,298 | 362,590,256 | 1.69% |
| 2025-09-03 | 35.48 | 35.80 | 34.64 | 35.40 | 35.40 | qfq | 8,021,256 | 282,391,542 | 0.63% |
| 2025-09-02 | 35.70 | 35.95 | 34.88 | 35.18 | 35.18 | qfq | 11,717,957 | 414,489,960 | 0.51% |
| 2025-09-01 | 33.30 | 36.00 | 33.26 | 35.00 | 35.00 | qfq | 17,270,682 | 602,958,976 | 5.36% |
| 2025-08-29 | 30.19 | 33.22 | 29.84 | 33.22 | 33.22 | qfq | 13,059,578 | 422,000,359 | 10.00% |
| 2025-08-28 | 29.93 | 30.20 | 29.61 | 30.20 | 30.20 | qfq | 2,985,263 | 89,039,036 | 0.90% |
| 2025-08-27 | 31.07 | 31.08 | 29.93 | 29.93 | 29.93 | qfq | 4,782,620 | 145,675,485 | -4.13% |
| 2025-08-26 | 30.50 | 31.49 | 30.29 | 31.22 | 31.22 | qfq | 5,087,528 | 157,463,387 | 2.26% |
| 2025-08-25 | 30.21 | 30.84 | 30.21 | 30.53 | 30.53 | qfq | 4,446,720 | 135,750,610 | 0.93% |
| 2025-08-22 | 29.56 | 30.36 | 29.20 | 30.25 | 30.25 | qfq | 4,429,093 | 132,374,574 | 2.27% |
| 2025-08-21 | 29.98 | 30.06 | 29.56 | 29.58 | 29.58 | qfq | 3,452,493 | 103,017,921 | -1.40% |
| 2025-08-20 | 30.45 | 30.50 | 29.87 | 30.00 | 30.00 | qfq | 3,198,753 | 96,143,785 | -2.44% |
| 2025-08-19 | 30.30 | 30.84 | 29.93 | 30.75 | 30.75 | qfq | 4,374,587 | 132,493,662 | 2.02% |
| 2025-08-18 | 30.07 | 30.55 | 30.02 | 30.14 | 30.14 | qfq | 3,152,648 | 95,311,035 | 0.20% |
| 2025-08-15 | 30.57 | 30.57 | 29.94 | 30.08 | 30.08 | qfq | 3,266,703 | 98,560,793 | -1.60% |
| 2025-08-14 | 31.55 | 31.66 | 30.41 | 30.57 | 30.57 | qfq | 4,312,023 | 132,764,742 | -3.11% |
| 2025-08-13 | 31.08 | 32.56 | 31.08 | 31.55 | 31.55 | qfq | 6,400,356 | 203,266,516 | 1.51% |
| 2025-08-12 | 31.05 | 31.08 | 30.59 | 31.08 | 31.08 | qfq | 2,956,075 | 91,191,479 | 0.10% |
| 2025-08-11 | 31.09 | 31.38 | 30.80 | 31.05 | 31.05 | qfq | 2,430,725 | 75,606,390 | 0.45% |
| 2025-08-08 | 31.29 | 31.30 | 30.65 | 30.91 | 30.91 | qfq | 3,061,920 | 94,474,552 | -1.09% |
| 2025-08-07 | 31.73 | 31.78 | 31.11 | 31.25 | 31.25 | qfq | 3,010,299 | 94,362,644 | -1.20% |
| 2025-08-06 | 31.70 | 32.00 | 31.50 | 31.63 | 31.63 | qfq | 2,888,696 | 91,402,119 | -0.69% |
| 2025-08-05 | 32.17 | 32.18 | 31.28 | 31.85 | 31.85 | qfq | 4,070,551 | 129,005,995 | -1.09% |
| 2025-08-04 | 31.20 | 32.20 | 30.72 | 32.20 | 32.20 | qfq | 4,418,334 | 138,870,433 | 3.47% |
| 2025-08-01 | 31.51 | 31.91 | 30.66 | 31.12 | 31.12 | qfq | 3,992,440 | 125,173,337 | -0.77% |
| 2025-07-31 | 32.69 | 32.75 | 31.19 | 31.36 | 31.36 | qfq | 5,802,800 | 184,944,290 | -3.60% |
| 2025-07-30 | 33.00 | 33.27 | 32.49 | 32.53 | 32.53 | qfq | 4,462,614 | 146,656,110 | -1.51% |
| 2025-07-29 | 33.53 | 33.75 | 32.78 | 33.03 | 33.03 | qfq | 5,271,878 | 174,767,193 | -2.22% |
| 2025-07-28 | 34.31 | 35.00 | 33.24 | 33.78 | 33.78 | qfq | 6,889,230 | 234,290,662 | -0.73% |
| 2025-07-25 | 33.60 | 34.28 | 33.53 | 34.03 | 34.03 | qfq | 4,913,839 | 167,000,683 | 1.13% |
| 2025-07-24 | 33.40 | 33.70 | 32.90 | 33.65 | 33.65 | qfq | 4,802,189 | 159,785,488 | 0.99% |
| 2025-07-23 | 32.29 | 34.19 | 31.82 | 33.32 | 33.32 | qfq | 9,108,762 | 303,668,276 | 3.67% |
| 2025-07-22 | 32.18 | 32.37 | 31.72 | 32.14 | 32.14 | qfq | 4,534,291 | 145,128,097 | -0.12% |
| 2025-07-21 | 32.09 | 32.44 | 31.50 | 32.18 | 32.18 | qfq | 3,937,576 | 125,961,125 | 0.37% |
| 2025-07-18 | 32.80 | 32.95 | 32.00 | 32.06 | 32.06 | qfq | 4,295,463 | 139,176,702 | -1.99% |
| 2025-07-17 | 32.42 | 33.00 | 32.36 | 32.71 | 32.71 | qfq | 4,233,943 | 138,106,829 | -0.21% |
| 2025-07-16 | 32.77 | 33.98 | 32.68 | 32.78 | 32.78 | qfq | 5,839,454 | 194,369,135 | 0.37% |
| 2025-07-15 | 32.83 | 33.04 | 32.16 | 32.66 | 32.66 | qfq | 4,482,311 | 145,630,862 | -1.15% |
| 2025-07-14 | 32.94 | 33.26 | 32.55 | 33.04 | 33.04 | qfq | 1,967,407 | 64,808,378 | 0.12% |
| 2025-07-11 | 32.91 | 33.30 | 32.55 | 33.00 | 33.00 | qfq | 2,973,494 | 97,869,617 | 0.30% |
| 2025-07-10 | 33.35 | 33.65 | 32.59 | 32.90 | 32.90 | qfq | 3,308,232 | 109,398,004 | -1.35% |
| 2025-07-09 | 32.78 | 33.64 | 32.35 | 33.35 | 33.35 | qfq | 4,621,525 | 153,218,212 | 1.06% |
| 2025-07-08 | 31.66 | 33.74 | 31.65 | 33.00 | 33.00 | qfq | 7,267,562 | 241,315,539 | 4.13% |
| 2025-07-07 | 33.10 | 33.10 | 31.14 | 31.69 | 31.69 | qfq | 6,003,728 | 190,246,329 | -4.20% |
| 2025-07-04 | 32.94 | 33.34 | 32.39 | 33.08 | 33.08 | qfq | 5,045,208 | 165,422,333 | 0.39% |
| 2025-07-03 | 32.60 | 33.16 | 32.60 | 32.95 | 32.95 | qfq | 2,076,934 | 68,271,932 | 0.64% |
| 2025-07-02 | 33.81 | 33.89 | 32.61 | 32.74 | 32.74 | qfq | 4,896,343 | 161,755,421 | -3.16% |
| 2025-07-01 | 33.74 | 34.30 | 33.35 | 33.81 | 33.81 | qfq | 4,146,900 | 140,633,167 | 0.68% |
| 2025-06-30 | 33.00 | 33.93 | 32.90 | 33.58 | 33.58 | qfq | 5,376,803 | 180,262,485 | 2.28% |
| 2025-06-27 | 32.52 | 33.68 | 32.39 | 32.83 | 32.83 | qfq | 5,876,573 | 193,785,924 | 1.05% |
| 2025-06-26 | 32.40 | 32.85 | 31.89 | 32.49 | 32.49 | qfq | 4,331,638 | 140,423,173 | 0.31% |
| 2025-06-25 | 32.85 | 33.16 | 32.35 | 32.39 | 32.39 | qfq | 5,139,606 | 168,024,157 | -1.40% |
| 2025-06-24 | 33.03 | 33.63 | 32.80 | 32.85 | 32.85 | qfq | 5,702,154 | 189,324,902 | 0.00% |
| 2025-06-23 | 32.80 | 33.49 | 32.12 | 32.85 | 32.85 | qfq | 6,350,358 | 208,226,460 | -1.91% |
| 2025-06-20 | 33.00 | 34.02 | 32.79 | 33.49 | 33.49 | qfq | 3,407,264 | 113,687,399 | 0.54% |
| 2025-06-19 | 35.52 | 35.75 | 33.21 | 33.31 | 33.31 | qfq | 6,564,653 | 224,005,862 | -6.69% |
| 2025-06-18 | 35.60 | 36.08 | 35.12 | 35.70 | 35.70 | qfq | 3,470,099 | 123,591,530 | 0.28% |
| 2025-06-17 | 35.60 | 35.87 | 35.12 | 35.60 | 35.60 | qfq | 4,656,560 | 165,188,499 | 0.00% |
| 2025-06-16 | 37.05 | 37.20 | 35.40 | 35.60 | 35.60 | qfq | 5,847,914 | 211,564,800 | -3.91% |
| 2025-06-13 | 37.02 | 37.69 | 36.12 | 37.05 | 37.05 | qfq | 4,992,823 | 183,861,660 | -1.02% |
| 2025-06-12 | 35.62 | 37.43 | 35.47 | 37.43 | 37.43 | qfq | 6,621,007 | 242,457,689 | 5.14% |
| 2025-06-11 | 35.35 | 36.03 | 35.01 | 35.60 | 35.60 | qfq | 4,231,098 | 150,751,394 | 1.40% |
| 2025-06-10 | 35.10 | 35.99 | 34.26 | 35.11 | 35.11 | qfq | 6,246,783 | 219,141,639 | -1.10% |
| 2025-06-09 | 37.89 | 37.90 | 35.40 | 35.50 | 35.50 | qfq | 9,208,812 | 332,326,114 | -6.31% |
| 2025-06-06 | 36.96 | 38.00 | 36.56 | 37.89 | 37.89 | qfq | 5,919,847 | 221,842,694 | 2.96% |
| 2025-06-05 | 36.72 | 36.83 | 36.25 | 36.80 | 36.80 | qfq | 4,458,313 | 163,057,672 | 0.22% |
| 2025-06-04 | 35.89 | 37.46 | 35.78 | 36.72 | 36.72 | qfq | 6,568,419 | 240,103,933 | 2.63% |
| 2025-06-03 | 36.90 | 37.23 | 35.67 | 35.78 | 35.78 | qfq | 7,692,882 | 279,238,490 | -3.04% |
| 2025-05-30 | 35.05 | 37.73 | 34.61 | 36.90 | 36.90 | qfq | 12,078,646 | 437,122,127 | 7.02% |
| 2025-05-29 | 34.02 | 34.68 | 33.57 | 34.48 | 34.48 | qfq | 6,179,409 | 211,092,686 | 1.20% |
| 2025-05-28 | 34.01 | 34.28 | 32.91 | 34.07 | 34.07 | qfq | 6,385,586 | 215,088,767 | 0.06% |
| 2025-05-27 | 33.91 | 34.45 | 33.78 | 34.05 | 34.05 | qfq | 4,969,020 | 169,604,651 | -0.44% |
| 2025-05-26 | 35.00 | 35.21 | 33.60 | 34.20 | 34.20 | qfq | 8,950,071 | 305,759,955 | -3.39% |
| 2025-05-23 | 34.54 | 37.15 | 34.05 | 35.40 | 35.40 | qfq | 14,978,840 | 532,297,905 | 2.55% |
| 2025-05-22 | 31.59 | 34.52 | 31.10 | 34.52 | 34.52 | qfq | 9,831,378 | 328,927,892 | 10.01% |
| 2025-05-21 | 30.27 | 31.71 | 30.27 | 31.38 | 31.38 | qfq | 8,244,094 | 255,630,030 | 3.67% |
| 2025-05-20 | 29.99 | 30.47 | 29.80 | 30.27 | 30.27 | qfq | 4,213,316 | 126,978,334 | 0.63% |
| 2025-05-19 | 30.70 | 30.78 | 29.55 | 30.08 | 30.08 | qfq | 5,602,995 | 169,245,772 | -0.63% |
| 2025-05-16 | 29.41 | 30.54 | 29.16 | 30.27 | 30.27 | qfq | 6,872,174 | 206,325,264 | 2.92% |
| 2025-05-15 | 29.10 | 29.96 | 28.83 | 29.41 | 29.41 | qfq | 5,322,044 | 156,357,632 | 1.41% |
| 2025-05-14 | 29.40 | 29.42 | 28.52 | 29.00 | 29.00 | qfq | 3,541,038 | 102,105,509 | 0.14% |
| 2025-05-13 | 28.79 | 29.40 | 28.24 | 28.96 | 28.96 | qfq | 4,483,158 | 129,168,392 | 1.08% |
| 2025-05-12 | 28.80 | 29.34 | 28.60 | 28.65 | 28.65 | qfq | 4,265,073 | 123,840,375 | -0.49% |
| 2025-05-09 | 28.55 | 29.59 | 28.43 | 28.79 | 28.79 | qfq | 5,199,795 | 150,918,447 | 1.59% |
| 2025-05-08 | 28.20 | 28.78 | 28.10 | 28.34 | 28.34 | qfq | 4,868,436 | 138,166,537 | -2.21% |
| 2025-05-07 | 29.08 | 29.49 | 28.74 | 28.98 | 28.98 | qfq | 3,286,052 | 95,509,053 | 0.84% |
| 2025-05-06 | 28.00 | 28.76 | 27.79 | 28.74 | 28.74 | qfq | 3,564,470 | 100,878,942 | 2.50% |
| 2025-04-30 | 28.37 | 28.50 | 27.91 | 28.04 | 28.04 | qfq | 3,125,916 | 88,203,388 | -1.27% |
| 2025-04-29 | 27.86 | 28.58 | 27.60 | 28.40 | 28.40 | qfq | 5,823,993 | 164,138,967 | 4.22% |
| 2025-04-28 | 26.67 | 27.49 | 26.15 | 27.25 | 27.25 | qfq | 2,658,560 | 71,198,686 | 2.17% |
| 2025-04-25 | 27.58 | 27.69 | 26.59 | 26.67 | 26.67 | qfq | 3,899,158 | 105,153,177 | -3.72% |
| 2025-04-24 | 28.18 | 29.20 | 27.40 | 27.70 | 27.70 | qfq | 5,000,385 | 141,108,816 | -0.97% |
| 2025-04-23 | 28.10 | 28.38 | 27.77 | 27.97 | 27.97 | qfq | 2,503,191 | 70,319,855 | 0.14% |
| 2025-04-22 | 28.03 | 28.22 | 27.72 | 27.93 | 27.93 | qfq | 2,784,760 | 78,001,625 | -0.25% |
| 2025-04-21 | 26.10 | 28.15 | 26.10 | 28.00 | 28.00 | qfq | 5,314,594 | 146,901,163 | 6.59% |
| 2025-04-18 | 26.50 | 26.72 | 25.92 | 26.27 | 26.27 | qfq | 2,263,901 | 59,646,371 | 0.23% |
| 2025-04-17 | 25.80 | 26.24 | 25.17 | 26.21 | 26.21 | qfq | 2,779,673 | 71,813,745 | 2.78% |
| 2025-04-16 | 26.60 | 27.13 | 25.45 | 25.50 | 25.50 | qfq | 2,654,013 | 69,197,969 | -4.35% |
| 2025-04-15 | 26.70 | 27.40 | 26.40 | 26.66 | 26.66 | qfq | 1,848,120 | 49,514,692 | -1.04% |
| 2025-04-14 | 26.96 | 27.37 | 26.60 | 26.94 | 26.94 | qfq | 3,030,080 | 81,887,082 | 1.43% |
| 2025-04-11 | 25.80 | 26.98 | 25.80 | 26.56 | 26.56 | qfq | 4,222,400 | 112,247,696 | 3.19% |
| 2025-04-10 | 26.24 | 26.88 | 25.74 | 25.74 | 25.74 | qfq | 3,540,180 | 93,022,994 | -0.12% |
| 2025-04-09 | 24.30 | 26.25 | 22.69 | 25.77 | 25.77 | qfq | 5,333,292 | 130,286,253 | 3.62% |
| 2025-04-08 | 25.21 | 25.45 | 24.22 | 24.87 | 24.87 | qfq | 5,188,398 | 128,229,823 | -2.32% |
| 2025-04-07 | 26.47 | 27.36 | 25.46 | 25.46 | 25.46 | qfq | 6,704,288 | 175,854,593 | -10.00% |
| 2025-04-03 | 27.95 | 28.66 | 26.98 | 28.29 | 28.29 | qfq | 10,043,386 | 279,227,341 | -1.19% |
| 2025-04-02 | 27.48 | 30.23 | 27.22 | 28.63 | 28.63 | qfq | 14,449,143 | 425,411,359 | 4.18% |
| 2025-04-01 | 26.30 | 27.75 | 26.24 | 27.48 | 27.48 | qfq | 5,625,475 | 151,991,134 | 4.77% |
| 2025-03-31 | 25.41 | 26.58 | 25.10 | 26.23 | 26.23 | qfq | 4,223,571 | 109,474,006 | 2.62% |
| 2025-03-28 | 25.42 | 25.97 | 25.34 | 25.56 | 25.56 | qfq | 1,771,562 | 45,354,883 | 0.27% |
| 2025-03-27 | 25.42 | 25.68 | 24.66 | 25.49 | 25.49 | qfq | 2,532,798 | 63,955,646 | -0.04% |
| 2025-03-26 | 25.58 | 25.88 | 25.35 | 25.50 | 25.50 | qfq | 2,192,984 | 56,101,197 | -0.31% |
| 2025-03-25 | 25.98 | 26.38 | 25.52 | 25.58 | 25.58 | qfq | 3,932,029 | 101,441,256 | -1.24% |
| 2025-03-24 | 27.60 | 27.92 | 25.55 | 25.90 | 25.90 | qfq | 5,887,677 | 156,280,683 | -5.58% |
| 2025-03-21 | 28.86 | 29.15 | 27.30 | 27.43 | 27.43 | qfq | 5,715,771 | 160,347,541 | -5.09% |
| 2025-03-20 | 29.06 | 29.70 | 28.88 | 28.90 | 28.90 | qfq | 1,861,920 | 54,225,515 | -1.50% |
| 2025-03-19 | 29.63 | 29.91 | 29.08 | 29.34 | 29.34 | qfq | 2,449,006 | 72,098,034 | -0.95% |
| 2025-03-18 | 30.28 | 30.30 | 29.61 | 29.62 | 29.62 | qfq | 2,453,990 | 73,587,110 | -1.40% |
| 2025-03-17 | 30.03 | 30.90 | 29.70 | 30.04 | 30.04 | qfq | 3,837,416 | 116,014,670 | 0.94% |
| 2025-03-14 | 29.81 | 30.05 | 29.16 | 29.76 | 29.76 | qfq | 3,598,003 | 106,669,727 | -0.17% |
| 2025-03-13 | 29.62 | 30.25 | 29.37 | 29.81 | 29.81 | qfq | 3,899,582 | 116,324,197 | -0.33% |
| 2025-03-12 | 29.74 | 30.35 | 29.50 | 29.91 | 29.91 | qfq | 4,513,051 | 134,958,150 | 0.50% |
| 2025-03-11 | 28.33 | 30.20 | 27.82 | 29.76 | 29.76 | qfq | 7,717,665 | 224,393,270 | 4.60% |
| 2025-03-10 | 29.16 | 29.40 | 28.26 | 28.45 | 28.45 | qfq | 3,665,349 | 104,731,652 | -1.42% |
| 2025-03-07 | 29.70 | 29.71 | 28.60 | 28.86 | 28.86 | qfq | 5,696,975 | 165,748,538 | -3.02% |
| 2025-03-06 | 28.90 | 30.07 | 28.68 | 29.76 | 29.76 | qfq | 8,542,109 | 250,237,381 | 2.76% |
| 2025-03-05 | 29.99 | 31.43 | 28.63 | 28.96 | 28.96 | qfq | 16,460,641 | 495,833,401 | -2.49% |
| 2025-03-04 | 26.80 | 29.70 | 26.70 | 29.70 | 29.70 | qfq | 12,005,120 | 343,674,384 | 10.00% |
| 2025-03-03 | 26.06 | 27.27 | 25.56 | 27.00 | 27.00 | qfq | 5,105,646 | 136,327,851 | 4.57% |
| 2025-02-28 | 26.20 | 26.40 | 25.50 | 25.82 | 25.82 | qfq | 3,433,082 | 89,054,930 | -1.83% |
| 2025-02-27 | 26.62 | 26.78 | 25.78 | 26.30 | 26.30 | qfq | 4,166,787 | 109,575,793 | -1.68% |
| 2025-02-26 | 25.58 | 27.28 | 25.49 | 26.75 | 26.75 | qfq | 7,112,008 | 188,477,246 | 4.94% |
| 2025-02-25 | 24.07 | 26.15 | 23.80 | 25.49 | 25.49 | qfq | 7,867,396 | 198,993,964 | 5.33% |
| 2025-02-24 | 24.38 | 25.10 | 24.18 | 24.20 | 24.20 | qfq | 3,744,690 | 92,091,284 | -2.18% |
| 2025-02-21 | 24.53 | 24.88 | 24.25 | 24.74 | 24.74 | qfq | 3,235,003 | 79,003,064 | 0.86% |
| 2025-02-20 | 24.60 | 25.10 | 24.36 | 24.53 | 24.53 | qfq | 2,086,091 | 51,505,916 | -0.69% |
| 2025-02-19 | 24.11 | 24.74 | 24.05 | 24.70 | 24.70 | qfq | 2,588,678 | 63,429,391 | 2.49% |
| 2025-02-18 | 24.42 | 24.79 | 23.85 | 24.10 | 24.10 | qfq | 3,159,716 | 76,741,349 | -1.63% |
| 2025-02-17 | 24.50 | 24.73 | 24.10 | 24.50 | 24.50 | qfq | 2,526,739 | 61,560,872 | 0.86% |
| 2025-02-14 | 24.08 | 24.50 | 23.41 | 24.29 | 24.29 | qfq | 4,287,640 | 102,680,068 | -0.29% |
| 2025-02-13 | 25.27 | 25.38 | 24.36 | 24.36 | 24.36 | qfq | 4,573,140 | 113,412,560 | -5.21% |
| 2025-02-12 | 25.45 | 25.80 | 24.95 | 25.70 | 25.70 | qfq | 3,785,596 | 95,694,620 | 0.59% |
| 2025-02-11 | 24.80 | 26.29 | 24.72 | 25.55 | 25.55 | qfq | 6,391,671 | 163,453,513 | 2.61% |
| 2025-02-10 | 24.33 | 25.32 | 24.15 | 24.90 | 24.90 | qfq | 5,001,770 | 123,585,987 | 2.55% |
| 2025-02-07 | 24.39 | 24.69 | 24.11 | 24.28 | 24.28 | qfq | 3,160,400 | 76,924,313 | -0.70% |
| 2025-02-06 | 24.50 | 24.57 | 24.03 | 24.45 | 24.45 | qfq | 3,659,018 | 88,917,248 | 0.00% |
| 2025-02-05 | 23.58 | 25.18 | 23.45 | 24.45 | 24.45 | qfq | 5,536,762 | 135,718,987 | 5.48% |
| 2025-01-27 | 23.50 | 24.19 | 23.15 | 23.18 | 23.18 | qfq | 3,201,700 | 75,862,366 | -0.52% |
| 2025-01-24 | 24.10 | 24.70 | 23.25 | 23.30 | 23.30 | qfq | 5,346,112 | 127,053,624 | -4.15% |
| 2025-01-23 | 24.65 | 25.51 | 24.29 | 24.31 | 24.31 | qfq | 6,951,137 | 173,813,049 | 0.45% |
| 2025-01-22 | 22.62 | 24.92 | 22.40 | 24.20 | 24.20 | qfq | 7,678,796 | 184,527,222 | 3.91% |
| 2025-01-21 | 23.80 | 24.30 | 23.15 | 23.29 | 23.29 | qfq | 5,378,457 | 127,170,828 | 0.87% |
| 2025-01-20 | 23.60 | 23.77 | 22.90 | 23.09 | 23.09 | qfq | 2,576,041 | 59,546,514 | -1.99% |
| 2025-01-17 | 23.51 | 23.69 | 23.20 | 23.56 | 23.56 | qfq | 2,447,817 | 57,515,095 | 0.26% |
| 2025-01-16 | 23.09 | 23.59 | 23.05 | 23.50 | 23.50 | qfq | 3,413,256 | 79,683,436 | 1.64% |
| 2025-01-15 | 23.40 | 23.65 | 22.88 | 23.12 | 23.12 | qfq | 4,079,818 | 94,695,939 | -1.53% |
| 2025-01-14 | 23.15 | 23.97 | 22.72 | 23.48 | 23.48 | qfq | 6,120,622 | 142,542,406 | 3.03% |
| 2025-01-13 | 23.05 | 23.27 | 22.00 | 22.79 | 22.79 | qfq | 3,295,376 | 74,530,152 | 0.04% |
| 2025-01-10 | 22.46 | 23.40 | 22.37 | 22.78 | 22.78 | qfq | 4,989,671 | 114,702,395 | 1.38% |
| 2025-01-09 | 22.20 | 23.52 | 22.12 | 22.47 | 22.47 | qfq | 6,850,303 | 155,713,698 | -0.44% |
| 2025-01-08 | 20.64 | 22.57 | 20.54 | 22.57 | 22.57 | qfq | 6,774,912 | 147,988,989 | 9.99% |
| 2025-01-07 | 20.45 | 20.54 | 19.79 | 20.52 | 20.52 | qfq | 1,619,092 | 32,642,883 | 1.23% |
| 2025-01-06 | 19.68 | 20.85 | 19.00 | 20.27 | 20.27 | qfq | 2,781,412 | 55,506,027 | 2.63% |
| 2025-01-03 | 21.00 | 21.17 | 19.70 | 19.75 | 19.75 | qfq | 3,660,243 | 74,840,378 | -5.50% |
| 2025-01-02 | 22.08 | 22.23 | 20.77 | 20.90 | 20.90 | qfq | 3,399,945 | 72,403,624 | -5.34% |
| 2024-12-31 | 22.36 | 22.95 | 22.08 | 22.08 | 22.08 | qfq | 4,187,886 | 94,387,003 | -1.21% |
| 2024-12-30 | 20.76 | 23.00 | 20.44 | 22.35 | 22.35 | qfq | 5,322,905 | 116,297,951 | 6.84% |
| 2024-12-27 | 20.90 | 21.39 | 20.76 | 20.92 | 20.92 | qfq | 1,480,162 | 31,242,827 | 0.19% |
| 2024-12-26 | 20.56 | 21.08 | 20.56 | 20.88 | 20.88 | qfq | 1,526,966 | 31,782,228 | 0.87% |
| 2024-12-25 | 20.95 | 21.30 | 20.20 | 20.70 | 20.70 | qfq | 2,314,353 | 47,871,169 | 0.05% |
| 2024-12-24 | 20.49 | 20.85 | 20.24 | 20.69 | 20.69 | qfq | 1,538,057 | 31,617,053 | 1.32% |
| 2024-12-23 | 21.79 | 21.89 | 20.40 | 20.42 | 20.42 | qfq | 2,599,700 | 54,495,927 | -5.68% |
| 2024-12-20 | 21.05 | 22.17 | 21.02 | 21.65 | 21.65 | qfq | 3,469,105 | 75,256,860 | 2.66% |
| 2024-12-19 | 20.35 | 21.12 | 20.17 | 21.09 | 21.09 | qfq | 2,341,245 | 48,630,257 | 2.88% |
| 2024-12-18 | 20.19 | 20.88 | 19.43 | 20.50 | 20.50 | qfq | 2,628,980 | 53,610,301 | 1.23% |
| 2024-12-17 | 21.53 | 21.69 | 20.20 | 20.25 | 20.25 | qfq | 3,725,222 | 77,285,618 | -6.47% |
| 2024-12-16 | 21.61 | 22.33 | 21.47 | 21.65 | 21.65 | qfq | 2,152,986 | 46,868,631 | 0.09% |
| 2024-12-13 | 22.41 | 22.56 | 21.62 | 21.63 | 21.63 | qfq | 2,840,540 | 62,200,402 | -3.99% |
| 2024-12-12 | 22.01 | 22.67 | 21.76 | 22.53 | 22.53 | qfq | 3,238,330 | 72,029,673 | 2.36% |
| 2024-12-11 | 21.70 | 22.12 | 21.60 | 22.01 | 22.01 | qfq | 2,541,332 | 55,717,944 | 1.20% |
| 2024-12-10 | 22.39 | 22.49 | 21.72 | 21.75 | 21.75 | qfq | 3,007,189 | 66,278,969 | -0.41% |
| 2024-12-09 | 22.73 | 22.88 | 21.56 | 21.84 | 21.84 | qfq | 4,321,890 | 95,391,091 | -4.13% |
| 2024-12-06 | 22.58 | 23.08 | 22.30 | 22.78 | 22.78 | qfq | 2,705,360 | 61,482,104 | 0.35% |
| 2024-12-05 | 23.03 | 23.25 | 22.36 | 22.70 | 22.70 | qfq | 3,416,375 | 77,502,921 | -1.43% |
| 2024-12-04 | 23.29 | 24.28 | 22.80 | 23.03 | 23.03 | qfq | 4,736,412 | 111,587,562 | -2.08% |
| 2024-12-03 | 22.57 | 23.77 | 22.40 | 23.52 | 23.52 | qfq | 5,808,743 | 134,685,405 | 4.12% |
| 2024-12-02 | 22.35 | 22.59 | 22.23 | 22.59 | 22.59 | qfq | 2,105,297 | 47,237,846 | 1.07% |
| 2024-11-29 | 22.30 | 22.87 | 22.20 | 22.35 | 22.35 | qfq | 2,567,101 | 57,806,049 | 0.49% |
| 2024-11-28 | 22.40 | 22.57 | 22.20 | 22.24 | 22.24 | qfq | 2,234,565 | 50,032,188 | -0.18% |
| 2024-11-27 | 21.95 | 22.30 | 21.30 | 22.28 | 22.28 | qfq | 1,975,777 | 43,022,711 | 1.78% |
| 2024-11-26 | 21.64 | 22.55 | 21.60 | 21.89 | 21.89 | qfq | 2,637,929 | 58,382,415 | 0.51% |
| 2024-11-25 | 22.31 | 22.67 | 21.28 | 21.78 | 21.78 | qfq | 3,969,728 | 86,088,302 | -3.11% |
| 2024-11-22 | 22.80 | 23.55 | 22.47 | 22.48 | 22.48 | qfq | 4,272,765 | 98,449,039 | -1.58% |
| 2024-11-21 | 22.41 | 23.39 | 22.16 | 22.84 | 22.84 | qfq | 4,421,273 | 100,289,367 | 1.96% |
| 2024-11-20 | 22.60 | 22.78 | 22.26 | 22.40 | 22.40 | qfq | 3,281,099 | 73,881,604 | -0.88% |
| 2024-11-19 | 22.33 | 22.60 | 21.92 | 22.60 | 22.60 | qfq | 2,712,217 | 60,513,819 | 1.12% |
| 2024-11-18 | 23.39 | 23.77 | 22.00 | 22.35 | 22.35 | qfq | 4,196,287 | 95,003,609 | -4.89% |
| 2024-11-15 | 23.29 | 24.30 | 23.20 | 23.50 | 23.50 | qfq | 4,589,181 | 108,918,792 | 0.73% |
| 2024-11-14 | 24.55 | 24.55 | 23.31 | 23.33 | 23.33 | qfq | 6,052,423 | 144,124,165 | -5.89% |
| 2024-11-13 | 23.66 | 25.38 | 23.66 | 24.79 | 24.79 | qfq | 8,965,739 | 220,279,160 | 3.72% |
| 2024-11-12 | 24.29 | 24.60 | 23.60 | 23.90 | 23.90 | qfq | 4,876,039 | 117,293,432 | -1.65% |
| 2024-11-11 | 24.20 | 24.54 | 23.88 | 24.30 | 24.30 | qfq | 6,049,646 | 146,273,719 | -0.21% |
| 2024-11-08 | 23.55 | 24.85 | 23.51 | 24.35 | 24.35 | qfq | 7,892,342 | 191,203,171 | 2.05% |
| 2024-11-07 | 23.26 | 24.11 | 23.01 | 23.86 | 23.86 | qfq | 6,109,958 | 145,418,377 | 1.27% |
| 2024-11-06 | 24.00 | 24.39 | 23.27 | 23.56 | 23.56 | qfq | 8,163,584 | 193,203,565 | -0.38% |
| 2024-11-05 | 22.48 | 24.09 | 22.05 | 23.65 | 23.65 | qfq | 10,012,976 | 230,977,434 | 6.20% |
| 2024-11-04 | 22.05 | 22.35 | 21.22 | 22.27 | 22.27 | qfq | 4,939,830 | 108,499,082 | -0.80% |
| 2024-11-01 | 24.02 | 24.30 | 22.12 | 22.45 | 22.45 | qfq | 8,291,987 | 189,041,281 | -6.58% |
| 2024-10-31 | 24.22 | 24.98 | 23.70 | 24.03 | 24.03 | qfq | 8,816,844 | 214,700,898 | -1.88% |
| 2024-10-30 | 24.40 | 24.90 | 23.88 | 24.49 | 24.49 | qfq | 7,780,712 | 189,375,674 | -1.45% |
| 2024-10-29 | 25.60 | 25.93 | 24.77 | 24.85 | 24.85 | qfq | 11,129,460 | 281,032,481 | -4.86% |
| 2024-10-28 | 26.90 | 26.99 | 25.60 | 26.12 | 26.12 | qfq | 13,326,004 | 347,187,510 | -3.26% |
| 2024-10-25 | 26.49 | 27.69 | 26.03 | 27.00 | 27.00 | qfq | 14,409,557 | 386,904,662 | 4.81% |
| 2024-10-24 | 24.30 | 27.25 | 24.30 | 25.76 | 25.76 | qfq | 12,550,149 | 324,753,760 | 3.16% |
| 2024-10-23 | 23.75 | 25.80 | 23.55 | 24.97 | 24.97 | qfq | 13,047,859 | 325,587,302 | 6.12% |
| 2024-10-22 | 23.84 | 24.12 | 23.19 | 23.53 | 23.53 | qfq | 7,365,536 | 173,657,699 | -3.09% |
| 2024-10-21 | 23.60 | 24.75 | 23.40 | 24.28 | 24.28 | qfq | 10,146,759 | 243,607,230 | 3.23% |
| 2024-10-18 | 22.82 | 23.74 | 22.63 | 23.52 | 23.52 | qfq | 10,216,412 | 237,250,742 | 2.71% |
| 2024-10-17 | 23.60 | 24.40 | 22.71 | 22.90 | 22.90 | qfq | 11,482,198 | 270,950,205 | -1.51% |
| 2024-10-16 | 23.25 | 24.48 | 22.99 | 23.25 | 23.25 | qfq | 11,784,200 | 278,916,687 | -1.48% |
| 2024-10-15 | 24.05 | 25.50 | 23.55 | 23.60 | 23.60 | qfq | 19,799,820 | 488,954,212 | -1.87% |
| 2024-10-14 | 21.80 | 24.05 | 21.80 | 24.05 | 24.05 | qfq | 15,667,086 | 369,181,122 | 10.02% |
| 2024-10-11 | 23.93 | 24.87 | 21.84 | 21.86 | 21.86 | qfq | 17,803,034 | 420,637,496 | -3.32% |
| 2024-10-10 | 21.10 | 22.61 | 20.22 | 22.61 | 22.61 | qfq | 7,345,516 | 160,818,505 | 10.02% |
| 2024-10-09 | 21.68 | 21.94 | 20.28 | 20.55 | 20.55 | qfq | 9,762,153 | 204,188,047 | -8.79% |
| 2024-10-08 | 23.87 | 23.87 | 21.25 | 22.53 | 22.53 | qfq | 14,382,683 | 322,889,552 | 3.82% |
| 2024-09-30 | 21.00 | 21.84 | 19.91 | 21.70 | 21.70 | qfq | 14,081,937 | 298,620,005 | 7.59% |
| 2024-09-27 | 19.97 | 20.96 | 19.57 | 20.17 | 20.17 | qfq | 10,103,300 | 204,233,855 | 3.07% |
| 2024-09-26 | 19.39 | 19.71 | 18.78 | 19.57 | 19.57 | qfq | 8,071,140 | 155,610,018 | 0.00% |
| 2024-09-25 | 18.80 | 20.31 | 18.78 | 19.57 | 19.57 | qfq | 12,237,897 | 239,193,739 | 3.87% |
| 2024-09-24 | 17.69 | 19.38 | 17.00 | 18.84 | 18.84 | qfq | 11,632,040 | 212,996,111 | 6.92% |
| 2024-09-23 | 17.55 | 17.90 | 17.18 | 17.62 | 17.62 | qfq | 4,539,881 | 79,491,551 | -1.40% |
| 2024-09-20 | 17.79 | 18.50 | 17.50 | 17.87 | 17.87 | qfq | 6,471,140 | 115,891,186 | -0.50% |
| 2024-09-19 | 17.80 | 18.23 | 16.80 | 17.96 | 17.96 | qfq | 7,637,261 | 134,782,952 | 1.87% |
| 2024-09-18 | 18.15 | 18.65 | 16.95 | 17.63 | 17.63 | qfq | 9,935,040 | 176,607,480 | -4.34% |
| 2024-09-13 | 18.32 | 19.16 | 17.70 | 18.43 | 18.43 | qfq | 11,811,761 | 217,135,414 | 3.60% |
| 2024-09-12 | 17.93 | 19.38 | 17.38 | 17.79 | 17.79 | qfq | 10,089,481 | 183,568,544 | 0.91% |
| 2024-09-11 | 18.20 | 18.50 | 16.53 | 17.63 | 17.63 | qfq | 8,960,750 | 155,414,133 | 0.23% |
| 2024-09-10 | 17.38 | 18.18 | 16.88 | 17.59 | 17.59 | qfq | 9,689,951 | 168,814,754 | -3.40% |
| 2024-09-09 | 17.58 | 19.59 | 16.87 | 18.21 | 18.21 | qfq | 14,334,852 | 261,627,107 | 2.25% |
| 2024-09-06 | 19.00 | 19.95 | 17.78 | 17.81 | 17.81 | qfq | 19,769,040 | 378,809,839 | -1.82% |
| 2024-09-05 | 17.21 | 18.14 | 17.21 | 18.14 | 18.14 | qfq | 3,137,740 | 55,983,939 | 10.01% |
| 2024-09-04 | 14.90 | 16.49 | 14.90 | 16.49 | 16.49 | qfq | 5,052,361 | 80,847,801 | 10.01% |
| 2024-09-03 | 14.75 | 15.06 | 14.71 | 14.99 | 14.99 | qfq | 844,800 | 12,575,025 | 1.22% |
| 2024-09-02 | 14.99 | 15.15 | 14.79 | 14.81 | 14.81 | qfq | 1,019,040 | 15,244,457 | -1.27% |
| 2024-08-30 | 14.71 | 15.33 | 14.53 | 15.00 | 15.00 | qfq | 1,366,780 | 20,590,514 | 2.32% |
| 2024-08-29 | 14.39 | 14.79 | 14.33 | 14.66 | 14.66 | qfq | 782,720 | 11,448,269 | 1.31% |
| 2024-08-28 | 14.36 | 14.75 | 14.30 | 14.47 | 14.47 | qfq | 1,098,040 | 15,971,162 | 0.28% |
| 2024-08-27 | 14.75 | 14.85 | 14.20 | 14.43 | 14.43 | qfq | 1,311,820 | 18,951,149 | -2.50% |
| 2024-08-26 | 15.08 | 15.08 | 14.63 | 14.80 | 14.80 | qfq | 1,232,300 | 18,278,384 | -1.86% |
| 2024-08-23 | 15.04 | 15.50 | 14.77 | 15.08 | 15.08 | qfq | 1,866,900 | 28,241,864 | 0.27% |
| 2024-08-22 | 15.39 | 15.60 | 14.91 | 15.04 | 15.04 | qfq | 1,835,160 | 27,997,801 | -1.70% |
| 2024-08-21 | 14.53 | 15.73 | 14.39 | 15.30 | 15.30 | qfq | 2,445,221 | 37,015,986 | 5.23% |
| 2024-08-20 | 14.71 | 14.77 | 14.41 | 14.54 | 14.54 | qfq | 961,100 | 13,973,419 | -1.09% |
| 2024-08-19 | 14.91 | 15.07 | 14.70 | 14.70 | 14.70 | qfq | 1,157,300 | 17,162,350 | -1.34% |
| 2024-08-16 | 15.16 | 15.20 | 14.85 | 14.90 | 14.90 | qfq | 1,102,620 | 16,533,137 | -1.26% |
| 2024-08-15 | 15.14 | 15.35 | 14.90 | 15.09 | 15.09 | qfq | 1,218,020 | 18,436,478 | -1.31% |
| 2024-08-14 | 15.69 | 15.80 | 15.23 | 15.29 | 15.29 | qfq | 1,243,500 | 19,168,060 | -1.67% |
| 2024-08-13 | 15.46 | 15.59 | 15.31 | 15.55 | 15.55 | qfq | 735,900 | 11,360,849 | 0.26% |
| 2024-08-12 | 15.90 | 15.95 | 15.40 | 15.51 | 15.51 | qfq | 927,100 | 14,445,375 | -2.76% |
| 2024-08-09 | 15.73 | 16.30 | 15.73 | 15.95 | 15.95 | qfq | 1,486,631 | 23,868,754 | 1.21% |
| 2024-08-08 | 15.74 | 16.19 | 15.38 | 15.76 | 15.76 | qfq | 1,545,671 | 24,284,063 | 0.06% |
| 2024-08-07 | 15.90 | 16.24 | 15.60 | 15.75 | 15.75 | qfq | 1,679,971 | 26,687,402 | -2.36% |
| 2024-08-06 | 15.80 | 16.40 | 15.80 | 16.13 | 16.13 | qfq | 1,517,580 | 24,512,938 | 1.83% |
| 2024-08-05 | 16.68 | 16.83 | 15.79 | 15.84 | 15.84 | qfq | 2,975,220 | 48,395,671 | -6.27% |
| 2024-08-02 | 16.86 | 17.41 | 16.68 | 16.90 | 16.90 | qfq | 2,364,013 | 40,281,869 | -1.46% |
| 2024-08-01 | 16.64 | 17.67 | 16.52 | 17.15 | 17.15 | qfq | 3,923,340 | 66,686,867 | 3.44% |
| 2024-07-31 | 16.24 | 16.90 | 15.80 | 16.58 | 16.58 | qfq | 3,930,620 | 64,565,893 | 2.79% |
| 2024-07-30 | 15.67 | 16.56 | 15.37 | 16.13 | 16.13 | qfq | 3,661,260 | 58,626,150 | 3.13% |
| 2024-07-29 | 15.50 | 15.80 | 15.37 | 15.64 | 15.64 | qfq | 2,683,760 | 41,766,320 | -0.64% |
| 2024-07-26 | 16.27 | 16.60 | 15.55 | 15.74 | 15.74 | qfq | 4,613,720 | 73,362,805 | -2.48% |
| 2024-07-25 | 16.76 | 16.99 | 15.84 | 16.14 | 16.14 | qfq | 7,976,711 | 129,707,990 | -8.30% |
| 2024-07-24 | 19.00 | 19.00 | 17.51 | 17.60 | 17.60 | qfq | 13,054,751 | 240,808,593 | 1.91% |
| 2024-07-23 | 18.31 | 18.42 | 17.27 | 17.27 | 17.27 | qfq | 3,165,819 | 56,121,591 | -5.68% |
| 2024-07-22 | 18.20 | 18.60 | 18.13 | 18.31 | 18.31 | qfq | 1,461,600 | 26,818,612 | 1.05% |
| 2024-07-19 | 18.25 | 18.35 | 18.02 | 18.12 | 18.12 | qfq | 1,207,380 | 21,966,145 | -0.11% |
| 2024-07-18 | 17.94 | 18.30 | 17.76 | 18.14 | 18.14 | qfq | 1,778,558 | 32,218,732 | 0.33% |
| 2024-07-17 | 18.06 | 18.49 | 17.95 | 18.08 | 18.08 | qfq | 2,686,700 | 49,022,627 | 0.17% |
| 2024-07-16 | 17.20 | 18.36 | 16.96 | 18.05 | 18.05 | qfq | 4,234,578 | 75,753,526 | 5.25% |
| 2024-07-15 | 17.29 | 17.96 | 16.98 | 17.15 | 17.15 | qfq | 2,974,734 | 51,699,617 | -1.10% |
| 2024-07-12 | 16.99 | 17.38 | 16.60 | 17.34 | 17.34 | qfq | 3,298,380 | 56,142,741 | 3.83% |
| 2024-07-11 | 16.32 | 16.80 | 16.06 | 16.70 | 16.70 | qfq | 2,543,710 | 41,768,898 | 3.21% |
| 2024-07-10 | 15.49 | 16.48 | 15.27 | 16.18 | 16.18 | qfq | 1,906,959 | 30,535,497 | 0.62% |
| 2024-07-09 | 15.45 | 16.90 | 15.32 | 16.08 | 16.08 | qfq | 3,105,700 | 50,326,832 | 4.28% |
| 2024-07-08 | 15.50 | 15.78 | 15.36 | 15.42 | 15.42 | qfq | 1,039,700 | 16,158,552 | -1.60% |
| 2024-07-05 | 15.78 | 15.91 | 15.29 | 15.67 | 15.67 | qfq | 1,260,500 | 19,645,732 | 0.58% |
| 2024-07-04 | 16.08 | 16.22 | 15.38 | 15.58 | 15.58 | qfq | 1,685,620 | 26,601,299 | -3.11% |
| 2024-07-03 | 16.22 | 16.56 | 15.83 | 16.08 | 16.08 | qfq | 2,884,280 | 46,711,456 | -1.65% |
| 2024-07-02 | 15.35 | 16.62 | 15.23 | 16.35 | 16.35 | qfq | 3,636,540 | 57,905,055 | 6.72% |
| 2024-07-01 | 15.42 | 15.59 | 15.21 | 15.32 | 15.32 | qfq | 1,045,580 | 16,051,635 | 0.72% |
| 2024-06-28 | 15.41 | 15.75 | 15.09 | 15.21 | 15.21 | qfq | 1,413,420 | 21,788,552 | -1.30% |
| 2024-06-27 | 15.70 | 15.88 | 15.38 | 15.41 | 15.41 | qfq | 1,298,480 | 20,300,264 | -1.60% |
| 2024-06-26 | 15.22 | 15.66 | 15.01 | 15.66 | 15.66 | qfq | 1,292,160 | 19,874,916 | 3.64% |
| 2024-06-25 | 15.30 | 15.43 | 14.93 | 15.11 | 15.11 | qfq | 1,919,800 | 29,093,695 | -0.20% |
| 2024-06-24 | 16.11 | 16.11 | 15.12 | 15.14 | 15.14 | qfq | 2,334,240 | 36,058,936 | -6.02% |
| 2024-06-21 | 15.65 | 16.57 | 15.45 | 16.11 | 16.11 | qfq | 1,984,340 | 31,918,106 | 2.87% |
| 2024-06-20 | 16.18 | 16.34 | 15.57 | 15.66 | 15.66 | qfq | 1,347,500 | 21,334,579 | -3.03% |
| 2024-06-19 | 16.22 | 16.59 | 16.10 | 16.15 | 16.15 | qfq | 1,808,700 | 29,530,783 | -0.37% |
| 2024-06-18 | 16.11 | 16.47 | 15.80 | 16.21 | 16.21 | qfq | 2,069,700 | 33,532,039 | 0.62% |
| 2024-06-17 | 16.68 | 16.68 | 15.94 | 16.11 | 16.11 | qfq | 2,066,620 | 33,507,255 | -2.89% |
| 2024-06-14 | 16.50 | 16.59 | 16.18 | 16.59 | 16.59 | qfq | 1,440,714 | 23,709,796 | 0.55% |
| 2024-06-13 | 16.72 | 16.95 | 16.21 | 16.50 | 16.50 | qfq | 3,184,640 | 52,915,601 | -1.43% |
| 2024-06-12 | 16.34 | 16.84 | 16.24 | 16.74 | 16.74 | qfq | 4,231,640 | 70,329,914 | 3.33% |
| 2024-06-11 | 15.75 | 16.53 | 15.60 | 16.20 | 16.20 | qfq | 7,954,240 | 128,403,549 | 4.38% |
| 2024-06-07 | 14.23 | 15.52 | 14.23 | 15.52 | 15.52 | qfq | 4,851,314 | 72,396,248 | 9.99% |
| 2024-06-06 | 14.80 | 14.94 | 13.90 | 14.11 | 14.11 | qfq | 3,173,540 | 45,255,772 | -4.92% |
| 2024-06-05 | 14.99 | 15.01 | 14.61 | 14.84 | 14.84 | qfq | 2,151,600 | 31,875,395 | -0.74% |
| 2024-06-04 | 15.44 | 15.51 | 14.61 | 14.95 | 14.95 | qfq | 3,306,020 | 49,495,474 | -3.67% |
| 2024-06-03 | 15.84 | 15.99 | 15.20 | 15.52 | 15.52 | qfq | 4,177,931 | 64,976,197 | -1.77% |
| 2024-05-31 | 16.67 | 16.79 | 15.74 | 15.80 | 15.80 | qfq | 6,530,100 | 105,241,940 | -5.39% |
| 2024-05-30 | 17.47 | 17.48 | 16.32 | 16.70 | 16.70 | qfq | 3,413,600 | 57,996,943 | -4.57% |
| 2024-05-29 | 17.47 | 17.81 | 17.40 | 17.50 | 17.50 | qfq | 1,508,640 | 26,529,630 | 0.06% |
| 2024-05-28 | 17.57 | 17.92 | 17.38 | 17.49 | 17.49 | qfq | 2,111,360 | 37,018,475 | -2.40% |
| 2024-05-27 | 18.33 | 18.37 | 17.31 | 17.92 | 17.92 | qfq | 3,807,220 | 67,542,228 | -2.71% |
| 2024-05-24 | 18.68 | 18.91 | 18.34 | 18.42 | 18.42 | qfq | 2,004,240 | 37,187,282 | -2.44% |
| 2024-05-23 | 19.18 | 19.35 | 18.70 | 18.88 | 18.88 | qfq | 3,014,680 | 57,052,582 | -2.07% |
| 2024-05-22 | 19.30 | 19.86 | 19.10 | 19.28 | 19.28 | qfq | 3,632,420 | 70,740,919 | -0.41% |
| 2024-05-21 | 18.68 | 19.80 | 18.51 | 19.36 | 19.36 | qfq | 3,581,557 | 68,767,469 | 2.54% |
| 2024-05-20 | 19.49 | 19.49 | 18.86 | 18.88 | 18.88 | qfq | 2,853,458 | 54,322,632 | -3.28% |
| 2024-05-17 | 19.25 | 19.66 | 18.86 | 19.52 | 19.52 | qfq | 4,077,980 | 78,243,076 | 0.41% |
| 2024-05-16 | 18.75 | 19.90 | 18.75 | 19.44 | 19.44 | qfq | 4,497,260 | 86,912,689 | 3.08% |
| 2024-05-15 | 18.73 | 19.35 | 18.68 | 18.86 | 18.86 | qfq | 2,253,080 | 42,989,098 | 0.00% |
| 2024-05-14 | 18.65 | 19.18 | 18.64 | 18.86 | 18.86 | qfq | 2,484,660 | 47,097,344 | 1.18% |
| 2024-05-13 | 18.84 | 19.27 | 18.30 | 18.64 | 18.64 | qfq | 2,957,470 | 55,941,192 | -1.11% |
| 2024-05-10 | 19.49 | 19.57 | 18.70 | 18.85 | 18.85 | qfq | 3,784,430 | 71,838,627 | -3.48% |
| 2024-05-09 | 19.60 | 19.76 | 19.02 | 19.53 | 19.53 | qfq | 3,198,750 | 61,985,674 | -0.15% |
| 2024-05-08 | 20.23 | 20.45 | 19.51 | 19.56 | 19.56 | qfq | 4,288,684 | 85,570,473 | -4.12% |
| 2024-05-07 | 19.64 | 21.08 | 19.30 | 20.40 | 20.40 | qfq | 6,203,960 | 125,440,773 | 3.87% |
| 2024-05-06 | 19.76 | 19.77 | 19.26 | 19.64 | 19.64 | qfq | 4,610,800 | 89,798,850 | 1.97% |
| 2024-04-30 | 19.16 | 19.90 | 18.90 | 19.26 | 19.26 | qfq | 6,115,900 | 118,751,629 | 0.63% |
| 2024-04-29 | 19.17 | 19.53 | 18.73 | 19.14 | 19.14 | qfq | 5,209,331 | 98,950,077 | -0.36% |
| 2024-04-26 | 18.22 | 19.68 | 18.21 | 19.21 | 19.21 | qfq | 8,970,120 | 169,878,492 | 2.40% |
| 2024-04-25 | 18.18 | 19.16 | 18.18 | 18.76 | 18.76 | qfq | 8,110,894 | 151,842,058 | 0.21% |
| 2024-04-24 | 19.35 | 20.33 | 18.59 | 18.72 | 18.72 | qfq | 12,536,190 | 241,509,473 | -0.21% |
| 2024-04-23 | 17.04 | 18.76 | 17.04 | 18.76 | 18.76 | qfq | 8,465,588 | 155,457,752 | 10.03% |
| 2024-04-22 | 17.40 | 17.70 | 17.02 | 17.05 | 17.05 | qfq | 3,939,840 | 68,089,797 | -3.62% |
| 2024-04-19 | 17.24 | 17.89 | 17.15 | 17.69 | 17.69 | qfq | 5,648,080 | 98,972,457 | 0.63% |
| 2024-04-18 | 17.00 | 18.06 | 16.62 | 17.58 | 17.58 | qfq | 11,510,338 | 200,668,825 | 7.06% |
| 2024-04-17 | 15.29 | 16.42 | 14.94 | 16.42 | 16.42 | qfq | 6,000,713 | 96,655,986 | 9.98% |
| 2024-04-16 | 14.72 | 15.68 | 14.49 | 14.93 | 14.93 | qfq | 3,547,740 | 53,338,250 | -0.47% |
| 2024-04-15 | 15.86 | 16.02 | 14.46 | 15.00 | 15.00 | qfq | 4,563,720 | 69,068,097 | -6.66% |
| 2024-04-12 | 15.72 | 16.48 | 15.50 | 16.07 | 16.07 | qfq | 3,759,480 | 60,822,138 | 2.55% |
| 2024-04-11 | 16.07 | 16.19 | 15.60 | 15.67 | 15.67 | qfq | 3,157,220 | 50,137,208 | -2.49% |
| 2024-04-10 | 15.42 | 17.11 | 15.41 | 16.07 | 16.07 | qfq | 5,220,000 | 85,000,167 | 3.28% |
| 2024-04-09 | 15.29 | 15.64 | 15.21 | 15.56 | 15.56 | qfq | 1,313,980 | 20,294,548 | 1.30% |
| 2024-04-08 | 16.07 | 16.23 | 15.31 | 15.36 | 15.36 | qfq | 2,774,980 | 43,018,139 | -5.36% |
| 2024-04-03 | 16.05 | 16.58 | 16.00 | 16.23 | 16.23 | qfq | 3,149,560 | 51,227,889 | 1.12% |
| 2024-04-02 | 16.00 | 16.16 | 15.79 | 16.05 | 16.05 | qfq | 2,199,272 | 35,146,786 | 0.69% |
| 2024-04-01 | 15.75 | 16.42 | 15.60 | 15.94 | 15.94 | qfq | 3,157,412 | 50,440,435 | 1.72% |
| 2024-03-29 | 15.62 | 15.95 | 15.33 | 15.67 | 15.67 | qfq | 2,016,940 | 31,565,964 | 0.77% |
| 2024-03-28 | 14.80 | 15.77 | 14.70 | 15.55 | 15.55 | qfq | 3,248,760 | 50,220,967 | 5.42% |
| 2024-03-27 | 16.00 | 16.00 | 14.75 | 14.75 | 14.75 | qfq | 3,641,720 | 55,716,031 | -7.99% |
| 2024-03-26 | 15.68 | 16.32 | 15.40 | 16.03 | 16.03 | qfq | 4,083,940 | 64,675,469 | 0.69% |
| 2024-03-25 | 15.69 | 16.30 | 15.46 | 15.92 | 15.92 | qfq | 4,009,480 | 63,725,281 | 0.06% |
| 2024-03-22 | 15.68 | 16.12 | 15.38 | 15.91 | 15.91 | qfq | 2,880,034 | 45,201,161 | 0.95% |
| 2024-03-21 | 15.41 | 15.89 | 15.28 | 15.76 | 15.76 | qfq | 3,122,720 | 48,725,902 | 2.67% |
| 2024-03-20 | 15.27 | 15.48 | 14.93 | 15.35 | 15.35 | qfq | 3,531,040 | 53,787,871 | 0.46% |
| 2024-03-19 | 15.67 | 15.79 | 15.17 | 15.28 | 15.28 | qfq | 2,703,280 | 41,517,804 | -2.43% |
| 2024-03-18 | 15.92 | 16.09 | 15.47 | 15.66 | 15.66 | qfq | 3,581,980 | 56,017,185 | -1.26% |
| 2024-03-15 | 15.92 | 15.92 | 15.45 | 15.86 | 15.86 | qfq | 1,906,520 | 29,882,223 | 1.15% |
| 2024-03-14 | 15.93 | 16.20 | 15.54 | 15.68 | 15.68 | qfq | 2,367,420 | 37,708,544 | -1.57% |
| 2024-03-13 | 15.96 | 16.11 | 15.55 | 15.93 | 15.93 | qfq | 2,605,740 | 41,065,734 | -0.19% |
| 2024-03-12 | 16.26 | 16.35 | 15.80 | 15.96 | 15.96 | qfq | 3,152,749 | 50,549,565 | -0.37% |
| 2024-03-11 | 15.10 | 16.09 | 15.02 | 16.02 | 16.02 | qfq | 5,306,320 | 83,343,787 | 5.19% |
| 2024-03-08 | 14.19 | 15.25 | 14.19 | 15.23 | 15.23 | qfq | 4,608,306 | 68,006,301 | 7.40% |
| 2024-03-07 | 14.73 | 15.29 | 13.90 | 14.18 | 14.18 | qfq | 5,334,260 | 77,797,837 | -3.54% |
| 2024-03-06 | 15.19 | 15.51 | 14.60 | 14.70 | 14.70 | qfq | 4,850,826 | 72,642,286 | -2.97% |
| 2024-03-05 | 14.31 | 15.30 | 14.22 | 15.15 | 15.15 | qfq | 6,068,519 | 90,119,353 | 5.87% |
| 2024-03-04 | 13.84 | 14.52 | 13.80 | 14.31 | 14.31 | qfq | 4,188,230 | 59,090,105 | 3.55% |
| 2024-03-01 | 13.25 | 13.90 | 13.09 | 13.82 | 13.82 | qfq | 3,932,580 | 53,129,152 | 4.30% |
| 2024-02-29 | 11.88 | 13.25 | 11.85 | 13.25 | 13.25 | qfq | 5,007,200 | 64,004,701 | 8.96% |
| 2024-02-28 | 13.67 | 13.96 | 12.16 | 12.16 | 12.16 | qfq | 5,715,715 | 74,749,570 | -9.52% |
| 2024-02-27 | 12.69 | 13.54 | 12.64 | 13.44 | 13.44 | qfq | 3,509,610 | 46,262,869 | 5.49% |
| 2024-02-26 | 12.70 | 13.18 | 12.66 | 12.74 | 12.74 | qfq | 4,207,980 | 54,090,960 | -0.08% |
| 2024-02-23 | 12.18 | 13.00 | 12.07 | 12.75 | 12.75 | qfq | 4,828,920 | 60,751,537 | 6.69% |
| 2024-02-22 | 11.90 | 11.98 | 11.56 | 11.95 | 11.95 | qfq | 2,601,492 | 30,771,063 | 1.88% |
| 2024-02-21 | 11.47 | 12.01 | 11.26 | 11.73 | 11.73 | qfq | 4,112,146 | 48,176,494 | 2.27% |
| 2024-02-20 | 11.10 | 11.68 | 10.80 | 11.47 | 11.47 | qfq | 4,197,232 | 47,659,243 | 4.84% |
| 2024-02-19 | 10.55 | 11.28 | 10.49 | 10.94 | 10.94 | qfq | 5,168,592 | 56,265,251 | 4.29% |
| 2024-02-08 | 9.80 | 10.59 | 9.14 | 10.49 | 10.49 | qfq | 6,698,580 | 65,112,568 | 8.26% |
| 2024-02-07 | 10.77 | 10.90 | 9.69 | 9.69 | 9.69 | qfq | 5,398,113 | 53,600,395 | -10.03% |
| 2024-02-06 | 10.90 | 11.43 | 10.34 | 10.77 | 10.77 | qfq | 4,850,780 | 51,611,261 | -6.27% |
| 2024-02-05 | 12.52 | 12.71 | 11.49 | 11.49 | 11.49 | qfq | 2,964,520 | 34,413,148 | -10.02% |
| 2024-02-02 | 13.75 | 14.04 | 12.33 | 12.77 | 12.77 | qfq | 3,545,600 | 46,278,248 | -6.79% |
| 2024-02-01 | 13.25 | 14.05 | 13.22 | 13.70 | 13.70 | qfq | 4,303,020 | 58,718,710 | -3.11% |
| 2024-01-31 | 15.33 | 15.33 | 14.14 | 14.14 | 14.14 | qfq | 3,257,980 | 47,683,931 | -9.99% |
| 2024-01-30 | 16.10 | 16.23 | 15.68 | 15.71 | 15.71 | qfq | 1,698,680 | 26,956,811 | -2.42% |
| 2024-01-29 | 16.80 | 16.97 | 16.02 | 16.10 | 16.10 | qfq | 2,124,740 | 34,738,990 | -3.48% |
| 2024-01-26 | 16.88 | 17.24 | 16.60 | 16.68 | 16.68 | qfq | 2,887,640 | 48,756,073 | -1.53% |
| 2024-01-25 | 16.30 | 17.00 | 16.11 | 16.94 | 16.94 | qfq | 3,632,700 | 60,374,728 | 3.04% |
| 2024-01-24 | 15.97 | 16.48 | 15.67 | 16.44 | 16.44 | qfq | 2,578,900 | 41,602,512 | 3.20% |
| 2024-01-23 | 16.00 | 16.32 | 15.62 | 15.93 | 15.93 | qfq | 2,857,120 | 45,494,649 | -1.18% |
| 2024-01-22 | 16.92 | 17.09 | 15.98 | 16.12 | 16.12 | qfq | 3,981,935 | 65,841,632 | -5.68% |
| 2024-01-19 | 18.03 | 18.03 | 17.07 | 17.09 | 17.09 | qfq | 3,482,300 | 60,507,085 | -4.31% |
| 2024-01-18 | 17.44 | 18.13 | 17.32 | 17.86 | 17.86 | qfq | 4,554,980 | 80,501,402 | 1.19% |
| 2024-01-17 | 17.33 | 18.58 | 17.33 | 17.65 | 17.65 | qfq | 5,350,460 | 96,245,092 | 1.15% |
| 2024-01-16 | 17.28 | 17.47 | 16.99 | 17.45 | 17.45 | qfq | 2,370,720 | 40,977,884 | 1.93% |
| 2024-01-15 | 17.20 | 17.27 | 17.00 | 17.12 | 17.12 | qfq | 2,558,440 | 43,736,101 | -0.93% |
| 2024-01-12 | 17.25 | 17.47 | 17.25 | 17.28 | 17.28 | qfq | 2,384,960 | 41,348,674 | -0.46% |
| 2024-01-11 | 17.52 | 17.59 | 17.28 | 17.36 | 17.36 | qfq | 3,319,460 | 57,768,981 | -0.80% |
| 2024-01-10 | 17.86 | 17.98 | 17.48 | 17.50 | 17.50 | qfq | 3,538,391 | 62,606,803 | -2.02% |
| 2024-01-09 | 17.62 | 17.90 | 17.14 | 17.86 | 17.86 | qfq | 6,950,746 | 122,105,439 | 1.19% |
| 2024-01-08 | 17.61 | 18.16 | 17.33 | 17.65 | 17.65 | qfq | 5,870,221 | 103,995,220 | 0.23% |
| 2024-01-05 | 17.32 | 18.10 | 17.27 | 17.61 | 17.61 | qfq | 6,742,692 | 119,024,114 | 1.67% |
| 2024-01-04 | 17.28 | 17.77 | 17.16 | 17.32 | 17.32 | qfq | 4,415,069 | 77,187,607 | 0.29% |
| 2024-01-03 | 17.20 | 17.45 | 16.88 | 17.27 | 17.27 | qfq | 4,467,120 | 76,462,276 | -0.75% |
| 2024-01-02 | 16.31 | 17.94 | 16.30 | 17.40 | 17.40 | qfq | 9,934,010 | 171,843,539 | 6.62% |
| 2023-12-29 | 16.20 | 16.43 | 16.18 | 16.32 | 16.32 | qfq | 2,499,372 | 40,712,550 | 0.62% |
| 2023-12-28 | 16.20 | 16.48 | 16.03 | 16.22 | 16.22 | qfq | 2,846,560 | 46,456,118 | -0.25% |
| 2023-12-27 | 16.02 | 16.44 | 15.70 | 16.26 | 16.26 | qfq | 3,353,050 | 54,049,594 | 0.68% |
| 2023-12-26 | 16.08 | 16.26 | 15.78 | 16.15 | 16.15 | qfq | 3,259,952 | 52,164,135 | 0.50% |
| 2023-12-25 | 15.38 | 16.21 | 15.18 | 16.07 | 16.07 | qfq | 4,890,720 | 77,320,611 | 4.55% |
| 2023-12-22 | 15.45 | 15.61 | 15.26 | 15.37 | 15.37 | qfq | 2,583,000 | 39,828,089 | -1.09% |
| 2023-12-21 | 15.31 | 15.68 | 15.07 | 15.54 | 15.54 | qfq | 4,382,474 | 67,519,829 | -0.45% |
| 2023-12-20 | 15.80 | 16.33 | 15.55 | 15.61 | 15.61 | qfq | 5,335,320 | 84,972,558 | -1.27% |
| 2023-12-19 | 15.69 | 16.60 | 15.62 | 15.81 | 15.81 | qfq | 6,386,760 | 101,945,218 | -1.43% |
| 2023-12-18 | 15.70 | 17.00 | 15.61 | 16.04 | 16.04 | qfq | 11,530,581 | 188,438,952 | 2.82% |
| 2023-12-15 | 16.34 | 16.60 | 15.49 | 15.60 | 15.60 | qfq | 11,873,132 | 187,896,516 | -4.53% |
| 2023-12-14 | 17.28 | 17.28 | 16.30 | 16.34 | 16.34 | qfq | 19,600,816 | 332,853,223 | 4.01% |
| 2023-12-11 | 14.83 | 15.82 | 14.68 | 15.71 | 15.71 | qfq | 6,426,639 | 98,545,110 | 5.79% |
| 2023-12-08 | 15.21 | 15.39 | 14.82 | 14.85 | 14.85 | qfq | 1,634,900 | 24,552,493 | -2.37% |
| 2023-12-07 | 15.38 | 15.38 | 15.19 | 15.21 | 15.21 | qfq | 1,044,243 | 15,920,373 | -0.85% |
| 2023-12-06 | 15.28 | 15.52 | 15.19 | 15.34 | 15.34 | qfq | 1,455,680 | 22,372,863 | 0.33% |
| 2023-12-05 | 15.35 | 15.46 | 15.23 | 15.29 | 15.29 | qfq | 1,431,100 | 21,946,516 | -0.46% |
| 2023-12-04 | 15.14 | 15.42 | 15.12 | 15.36 | 15.36 | qfq | 1,839,920 | 28,113,320 | 1.45% |
| 2023-12-01 | 14.82 | 15.17 | 14.78 | 15.14 | 15.14 | qfq | 1,522,360 | 22,880,352 | 2.09% |
| 2023-11-30 | 15.03 | 15.03 | 14.69 | 14.83 | 14.83 | qfq | 1,033,360 | 15,299,726 | -0.67% |
| 2023-11-29 | 15.15 | 15.15 | 14.91 | 14.93 | 14.93 | qfq | 1,221,520 | 18,294,082 | -1.52% |
| 2023-11-28 | 14.90 | 15.18 | 14.83 | 15.16 | 15.16 | qfq | 2,383,162 | 35,930,055 | 2.09% |
| 2023-11-27 | 14.83 | 15.03 | 14.77 | 14.85 | 14.85 | qfq | 1,366,780 | 20,324,765 | 0.13% |
| 2023-11-24 | 14.98 | 15.05 | 14.78 | 14.83 | 14.83 | qfq | 1,653,500 | 24,625,263 | -0.87% |
| 2023-11-23 | 14.82 | 15.13 | 14.65 | 14.96 | 14.96 | qfq | 3,174,560 | 47,413,187 | 1.77% |
| 2023-11-22 | 15.11 | 15.28 | 14.70 | 14.70 | 14.70 | qfq | 4,301,705 | 64,193,832 | -3.35% |
| 2023-11-21 | 15.15 | 15.35 | 14.97 | 15.21 | 15.21 | qfq | 7,374,521 | 111,383,827 | -0.98% |
| 2023-11-20 | 15.60 | 16.46 | 15.28 | 15.36 | 15.36 | qfq | 12,777,021 | 203,866,169 | -2.04% |
| 2023-11-17 | 15.22 | 15.68 | 14.82 | 15.68 | 15.68 | qfq | 4,770,752 | 73,281,431 | 2.22% |
| 2023-11-16 | 15.19 | 15.38 | 15.03 | 15.34 | 15.34 | qfq | 3,892,666 | 59,007,318 | 0.66% |
| 2023-11-15 | 14.81 | 15.24 | 14.72 | 15.24 | 15.24 | qfq | 2,570,700 | 38,595,196 | 3.25% |
| 2023-11-14 | 14.80 | 14.86 | 14.66 | 14.76 | 14.76 | qfq | 1,047,340 | 15,445,805 | 0.14% |
| 2023-11-13 | 14.46 | 14.76 | 14.46 | 14.74 | 14.74 | qfq | 1,704,860 | 25,013,071 | 1.94% |
| 2023-11-10 | 14.49 | 14.60 | 14.37 | 14.46 | 14.46 | qfq | 862,120 | 12,470,840 | -0.62% |
| 2023-11-09 | 14.59 | 14.65 | 14.47 | 14.55 | 14.55 | qfq | 774,260 | 11,275,347 | -0.07% |
| 2023-11-08 | 14.40 | 14.62 | 14.35 | 14.56 | 14.56 | qfq | 1,119,540 | 16,270,196 | 0.76% |
| 2023-11-07 | 14.49 | 14.49 | 14.29 | 14.45 | 14.45 | qfq | 957,940 | 13,791,024 | -0.21% |
| 2023-11-06 | 14.38 | 14.48 | 14.30 | 14.48 | 14.48 | qfq | 1,293,721 | 18,644,688 | 1.26% |
| 2023-11-03 | 14.19 | 14.39 | 14.10 | 14.30 | 14.30 | qfq | 873,460 | 12,497,854 | 0.85% |
| 2023-11-02 | 14.22 | 14.29 | 14.06 | 14.18 | 14.18 | qfq | 1,074,220 | 15,260,513 | -0.28% |
| 2023-11-01 | 14.41 | 14.41 | 14.12 | 14.22 | 14.22 | qfq | 1,356,180 | 19,249,072 | -1.11% |
| 2023-10-31 | 14.31 | 14.49 | 14.27 | 14.38 | 14.38 | qfq | 1,147,020 | 16,469,106 | 0.49% |
| 2023-10-30 | 14.06 | 14.32 | 14.06 | 14.31 | 14.31 | qfq | 1,153,720 | 16,413,283 | 0.92% |
| 2023-10-27 | 14.12 | 14.20 | 14.02 | 14.18 | 14.18 | qfq | 1,127,140 | 15,955,644 | 0.42% |
| 2023-10-26 | 13.90 | 14.21 | 13.90 | 14.12 | 14.12 | qfq | 1,016,540 | 14,304,858 | -0.21% |
| 2023-10-25 | 13.76 | 14.19 | 13.76 | 14.15 | 14.15 | qfq | 1,448,080 | 20,438,167 | 2.54% |
| 2023-10-24 | 13.29 | 13.84 | 13.27 | 13.80 | 13.80 | qfq | 1,290,240 | 17,626,718 | 3.45% |
| 2023-10-23 | 13.64 | 13.64 | 13.25 | 13.34 | 13.34 | qfq | 1,216,960 | 16,273,886 | -2.20% |
| 2023-10-20 | 13.74 | 13.77 | 13.53 | 13.64 | 13.64 | qfq | 677,580 | 9,266,589 | 0.52% |
| 2023-10-19 | 13.64 | 13.86 | 13.55 | 13.57 | 13.57 | qfq | 950,520 | 12,974,154 | -0.73% |
| 2023-10-18 | 13.95 | 13.98 | 13.66 | 13.67 | 13.67 | qfq | 994,700 | 13,690,419 | -2.15% |
| 2023-10-17 | 13.61 | 13.98 | 13.61 | 13.97 | 13.97 | qfq | 1,012,760 | 14,065,717 | 1.01% |
| 2023-10-16 | 13.67 | 13.84 | 13.58 | 13.83 | 13.83 | qfq | 1,240,300 | 17,013,994 | 0.51% |
| 2023-10-13 | 14.03 | 14.03 | 13.68 | 13.76 | 13.76 | qfq | 1,443,580 | 19,862,932 | -1.92% |
| 2023-10-12 | 14.22 | 14.22 | 13.96 | 14.03 | 14.03 | qfq | 1,454,400 | 20,415,045 | -1.06% |
| 2023-10-11 | 14.11 | 14.34 | 14.03 | 14.18 | 14.18 | qfq | 1,373,625 | 19,528,082 | 0.85% |
| 2023-10-10 | 14.23 | 14.40 | 14.01 | 14.06 | 14.06 | qfq | 1,247,205 | 17,604,553 | -1.19% |
| 2023-10-09 | 14.45 | 14.47 | 14.17 | 14.23 | 14.23 | qfq | 1,406,240 | 20,110,677 | -1.32% |
| 2023-09-28 | 14.22 | 14.46 | 14.22 | 14.42 | 14.42 | qfq | 1,144,400 | 16,455,960 | 1.41% |
| 2023-09-27 | 14.18 | 14.41 | 14.18 | 14.22 | 14.22 | qfq | 935,997 | 13,379,627 | 0.28% |
| 2023-09-26 | 14.19 | 14.30 | 14.16 | 14.18 | 14.18 | qfq | 805,260 | 11,442,466 | -0.49% |
| 2023-09-25 | 14.46 | 14.52 | 14.16 | 14.25 | 14.25 | qfq | 1,266,839 | 18,113,480 | -1.32% |
| 2023-09-22 | 14.10 | 14.50 | 14.01 | 14.44 | 14.44 | qfq | 1,408,220 | 20,149,848 | 2.48% |
| 2023-09-21 | 14.50 | 14.59 | 14.05 | 14.09 | 14.09 | qfq | 1,499,559 | 21,355,764 | -2.76% |
| 2023-09-20 | 14.56 | 14.75 | 14.48 | 14.49 | 14.49 | qfq | 1,066,839 | 15,604,349 | -0.69% |
| 2023-09-19 | 14.89 | 14.92 | 14.56 | 14.59 | 14.59 | qfq | 1,041,820 | 15,346,047 | -1.55% |
| 2023-09-18 | 14.61 | 14.94 | 14.35 | 14.82 | 14.82 | qfq | 1,584,680 | 23,386,935 | 2.14% |
| 2023-09-15 | 14.49 | 14.61 | 14.45 | 14.51 | 14.51 | qfq | 1,146,600 | 16,658,435 | 0.14% |
| 2023-09-14 | 14.62 | 14.65 | 14.41 | 14.49 | 14.49 | qfq | 1,076,380 | 15,602,898 | -1.09% |
| 2023-09-13 | 14.83 | 14.88 | 14.55 | 14.65 | 14.65 | qfq | 1,064,920 | 15,627,931 | -1.21% |
| 2023-09-12 | 14.89 | 15.00 | 14.81 | 14.83 | 14.83 | qfq | 1,028,720 | 15,307,916 | -0.40% |
| 2023-09-11 | 14.73 | 14.97 | 14.48 | 14.89 | 14.89 | qfq | 2,101,420 | 31,030,630 | 1.15% |
| 2023-09-08 | 14.91 | 15.05 | 14.69 | 14.72 | 14.72 | qfq | 1,769,500 | 26,213,180 | -1.60% |
| 2023-09-07 | 15.26 | 15.38 | 14.96 | 14.96 | 14.96 | qfq | 2,471,860 | 37,557,150 | -1.45% |
| 2023-09-06 | 15.10 | 15.20 | 14.90 | 15.18 | 15.18 | qfq | 1,704,585 | 25,648,442 | 0.53% |
| 2023-09-05 | 15.30 | 15.46 | 14.94 | 15.10 | 15.10 | qfq | 2,945,080 | 44,417,255 | -1.88% |
| 2023-09-04 | 14.87 | 15.42 | 14.87 | 15.39 | 15.39 | qfq | 4,662,205 | 70,976,004 | 4.34% |
| 2023-09-01 | 14.70 | 15.10 | 14.63 | 14.75 | 14.75 | qfq | 2,995,100 | 44,310,785 | 1.03% |
| 2023-08-31 | 14.98 | 15.15 | 14.58 | 14.60 | 14.60 | qfq | 2,400,040 | 35,343,843 | -2.28% |
| 2023-08-30 | 15.04 | 15.20 | 14.87 | 14.94 | 14.94 | qfq | 2,116,240 | 31,748,717 | -1.52% |
| 2023-08-29 | 14.77 | 15.20 | 14.69 | 15.17 | 15.17 | qfq | 2,949,340 | 44,293,699 | 3.27% |
| 2023-08-28 | 14.94 | 15.15 | 14.45 | 14.69 | 14.69 | qfq | 4,425,520 | 65,822,281 | 3.82% |
| 2023-08-25 | 14.29 | 14.40 | 14.13 | 14.15 | 14.15 | qfq | 1,667,825 | 23,753,564 | -1.05% |
| 2023-08-24 | 14.50 | 14.73 | 14.30 | 14.30 | 14.30 | qfq | 1,453,080 | 20,944,688 | -1.38% |
| 2023-08-23 | 14.82 | 14.82 | 14.50 | 14.50 | 14.50 | qfq | 1,211,280 | 17,753,204 | -2.16% |
| 2023-08-22 | 14.84 | 15.13 | 14.50 | 14.82 | 14.82 | qfq | 1,988,380 | 29,303,297 | -0.07% |
| 2023-08-21 | 14.68 | 15.01 | 14.68 | 14.83 | 14.83 | qfq | 2,156,440 | 32,129,378 | 1.02% |
| 2023-08-18 | 14.82 | 15.00 | 14.68 | 14.68 | 14.68 | qfq | 1,358,000 | 20,158,205 | -1.21% |
| 2023-08-17 | 14.94 | 14.94 | 14.50 | 14.86 | 14.86 | qfq | 1,619,760 | 23,899,340 | 0.61% |
| 2023-08-16 | 14.67 | 14.90 | 14.64 | 14.77 | 14.77 | qfq | 2,070,900 | 30,590,933 | 0.75% |
| 2023-08-15 | 14.94 | 14.99 | 14.55 | 14.66 | 14.66 | qfq | 1,902,820 | 27,954,524 | -1.87% |
| 2023-08-14 | 14.72 | 14.95 | 14.50 | 14.94 | 14.94 | qfq | 2,154,120 | 31,811,454 | 0.81% |
| 2023-08-11 | 15.20 | 15.30 | 14.77 | 14.82 | 14.82 | qfq | 2,476,100 | 37,091,943 | -1.72% |
| 2023-08-10 | 15.17 | 15.17 | 14.95 | 15.08 | 15.08 | qfq | 1,958,436 | 29,420,621 | 0.07% |
| 2023-08-09 | 15.21 | 15.44 | 15.05 | 15.07 | 15.07 | qfq | 2,710,256 | 41,140,079 | -1.37% |
| 2023-08-08 | 15.94 | 15.95 | 15.26 | 15.28 | 15.28 | qfq | 4,443,440 | 68,630,296 | -3.17% |
| 2023-08-07 | 16.71 | 16.85 | 15.72 | 15.78 | 15.78 | qfq | 6,488,740 | 104,562,342 | -6.24% |
| 2023-08-04 | 17.18 | 17.31 | 16.80 | 16.83 | 16.83 | qfq | 4,695,900 | 79,983,694 | -1.12% |
| 2023-08-03 | 17.19 | 17.35 | 16.80 | 17.02 | 17.02 | qfq | 3,719,339 | 63,234,152 | -0.29% |
| 2023-08-02 | 17.25 | 17.58 | 17.03 | 17.07 | 17.07 | qfq | 4,038,387 | 69,696,328 | -0.29% |
| 2023-08-01 | 17.46 | 17.49 | 17.03 | 17.12 | 17.12 | qfq | 5,272,947 | 90,600,154 | -2.56% |
| 2023-07-31 | 17.64 | 17.90 | 17.38 | 17.57 | 17.57 | qfq | 9,804,617 | 172,697,384 | 1.21% |
| 2023-07-28 | 17.22 | 17.70 | 17.06 | 17.36 | 17.36 | qfq | 4,679,220 | 81,088,394 | 0.75% |
| 2023-07-27 | 17.50 | 17.59 | 17.05 | 17.23 | 17.23 | qfq | 4,691,027 | 81,039,001 | -0.98% |
| 2023-07-26 | 17.43 | 17.79 | 17.27 | 17.40 | 17.40 | qfq | 8,635,582 | 150,898,711 | -0.11% |
| 2023-07-25 | 16.50 | 17.65 | 16.50 | 17.42 | 17.42 | qfq | 11,340,780 | 195,583,113 | 5.38% |
| 2023-07-24 | 16.59 | 17.19 | 16.22 | 16.53 | 16.53 | qfq | 5,161,400 | 85,606,332 | 1.47% |
| 2023-07-21 | 16.23 | 16.53 | 16.13 | 16.29 | 16.29 | qfq | 2,871,320 | 46,772,578 | 0.31% |
| 2023-07-20 | 16.45 | 16.59 | 16.20 | 16.24 | 16.24 | qfq | 3,284,766 | 53,739,040 | -1.69% |
| 2023-07-19 | 16.60 | 16.82 | 16.39 | 16.52 | 16.52 | qfq | 3,833,040 | 63,566,427 | -0.84% |
| 2023-07-18 | 16.58 | 16.77 | 16.20 | 16.66 | 16.66 | qfq | 4,014,371 | 66,136,825 | 0.60% |