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
神思电子300479.SZ
最近收盘价12.752026-07-17
最近交易日2026-07-17
成交量（股）5,007,609
成交额（元）64,917,506
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 13.12 | 13.39 | 12.53 | 12.75 | 12.75 | qfq | 5,007,609 | 64,917,506 | -2.30% |
| 2026-07-16 | 12.78 | 13.27 | 12.62 | 13.05 | 13.05 | qfq | 3,773,910 | 49,243,918 | 1.87% |
| 2026-07-15 | 12.70 | 12.99 | 12.62 | 12.81 | 12.81 | qfq | 2,966,853 | 38,015,510 | 1.03% |
| 2026-07-14 | 12.62 | 12.79 | 12.32 | 12.68 | 12.68 | qfq | 2,678,954 | 33,607,367 | 0.48% |
| 2026-07-13 | 13.33 | 13.37 | 12.60 | 12.62 | 12.62 | qfq | 4,269,400 | 54,746,148 | -5.11% |
| 2026-07-10 | 13.00 | 13.55 | 12.76 | 13.30 | 13.30 | qfq | 4,583,931 | 60,894,351 | 2.15% |
| 2026-07-09 | 13.10 | 13.18 | 12.66 | 13.02 | 13.02 | qfq | 3,846,412 | 49,698,450 | -0.99% |
| 2026-07-08 | 12.95 | 13.45 | 12.87 | 13.15 | 13.15 | qfq | 4,912,945 | 64,463,534 | 2.57% |
| 2026-07-07 | 13.18 | 13.27 | 12.73 | 12.82 | 12.82 | qfq | 3,704,200 | 47,878,417 | -2.73% |
| 2026-07-06 | 13.62 | 13.76 | 13.16 | 13.18 | 13.18 | qfq | 4,363,386 | 58,240,048 | -3.30% |
| 2026-07-03 | 13.54 | 13.78 | 13.40 | 13.63 | 13.63 | qfq | 3,690,505 | 50,284,786 | 0.89% |
| 2026-07-02 | 13.79 | 13.96 | 13.36 | 13.51 | 13.51 | qfq | 4,251,405 | 58,122,663 | -1.39% |
| 2026-07-01 | 13.50 | 14.03 | 13.50 | 13.70 | 13.70 | qfq | 4,632,962 | 63,928,967 | 1.18% |
| 2026-06-30 | 13.09 | 13.67 | 12.88 | 13.54 | 13.54 | qfq | 5,269,400 | 70,697,561 | 3.44% |
| 2026-06-29 | 13.24 | 13.48 | 12.92 | 13.09 | 13.09 | qfq | 5,027,556 | 66,122,566 | -1.43% |
| 2026-06-26 | 13.70 | 13.70 | 13.17 | 13.28 | 13.28 | qfq | 3,681,856 | 49,244,836 | -2.99% |
| 2026-06-25 | 13.92 | 14.10 | 13.57 | 13.69 | 13.69 | qfq | 3,874,259 | 53,289,130 | -2.91% |
| 2026-06-24 | 14.70 | 14.72 | 13.80 | 14.10 | 14.10 | qfq | 4,638,586 | 65,379,407 | -3.49% |
| 2026-06-23 | 14.56 | 14.96 | 14.48 | 14.61 | 14.61 | qfq | 4,524,624 | 66,675,993 | -0.14% |
| 2026-06-22 | 14.32 | 14.64 | 13.91 | 14.63 | 14.63 | qfq | 4,750,531 | 67,606,473 | 1.32% |
| 2026-06-18 | 14.30 | 14.63 | 14.19 | 14.44 | 14.44 | qfq | 3,525,815 | 50,847,922 | 0.70% |
| 2026-06-17 | 14.45 | 14.59 | 14.15 | 14.34 | 14.34 | qfq | 3,035,865 | 43,479,567 | -1.44% |
| 2026-06-16 | 14.18 | 14.65 | 13.90 | 14.55 | 14.55 | qfq | 4,606,340 | 65,987,077 | 2.11% |
| 2026-06-15 | 14.31 | 14.52 | 14.08 | 14.25 | 14.25 | qfq | 3,381,304 | 48,332,368 | 0.14% |
| 2026-06-12 | 14.14 | 14.39 | 13.95 | 14.23 | 14.23 | qfq | 3,495,300 | 49,556,503 | 2.37% |
| 2026-06-11 | 13.94 | 14.14 | 13.67 | 13.90 | 13.90 | qfq | 3,758,700 | 52,139,349 | -2.32% |
| 2026-06-10 | 14.43 | 14.56 | 13.97 | 14.23 | 14.23 | qfq | 3,385,700 | 48,204,493 | -1.59% |
| 2026-06-09 | 14.50 | 14.79 | 14.20 | 14.46 | 14.46 | qfq | 3,665,700 | 53,125,072 | 1.26% |
| 2026-06-08 | 14.23 | 14.71 | 14.06 | 14.28 | 14.28 | qfq | 3,828,153 | 54,937,776 | -2.53% |
| 2026-06-05 | 14.36 | 14.93 | 14.22 | 14.65 | 14.65 | qfq | 3,510,235 | 51,210,722 | 1.24% |
| 2026-06-04 | 14.60 | 14.73 | 14.35 | 14.47 | 14.47 | qfq | 3,065,700 | 44,371,804 | -1.16% |
| 2026-06-03 | 14.88 | 14.98 | 14.52 | 14.64 | 14.64 | qfq | 3,482,975 | 51,289,345 | -1.35% |
| 2026-06-02 | 15.22 | 15.31 | 14.61 | 14.84 | 14.84 | qfq | 3,443,008 | 51,031,226 | -1.92% |
| 2026-06-01 | 14.70 | 15.42 | 14.58 | 15.13 | 15.13 | qfq | 4,269,154 | 64,655,754 | 3.35% |
| 2026-05-29 | 15.36 | 15.58 | 14.52 | 14.64 | 14.64 | qfq | 4,380,137 | 65,067,886 | -4.06% |
| 2026-05-28 | 15.26 | 15.36 | 14.79 | 15.26 | 15.26 | qfq | 4,454,807 | 67,200,123 | 0.53% |
| 2026-05-27 | 15.65 | 15.72 | 14.98 | 15.18 | 15.18 | qfq | 4,236,733 | 64,719,015 | -2.88% |
| 2026-05-26 | 15.89 | 16.05 | 15.33 | 15.63 | 15.63 | qfq | 4,963,800 | 77,498,548 | -2.25% |
| 2026-05-25 | 16.44 | 16.48 | 15.84 | 15.99 | 15.99 | qfq | 4,786,319 | 76,978,450 | -1.90% |
| 2026-05-22 | 16.34 | 16.46 | 15.97 | 16.30 | 16.30 | qfq | 4,274,719 | 69,380,258 | 1.24% |
| 2026-05-21 | 16.82 | 17.03 | 16.08 | 16.10 | 16.10 | qfq | 5,325,500 | 88,220,177 | -4.00% |
| 2026-05-20 | 17.15 | 17.18 | 16.63 | 16.77 | 16.77 | qfq | 4,674,700 | 78,443,030 | -2.67% |
| 2026-05-19 | 16.58 | 17.29 | 16.58 | 17.23 | 17.23 | qfq | 7,142,370 | 121,979,224 | 2.99% |
| 2026-05-18 | 16.60 | 16.82 | 16.33 | 16.73 | 16.73 | qfq | 4,136,600 | 68,664,390 | 1.58% |
| 2026-05-15 | 16.25 | 16.98 | 16.25 | 16.47 | 16.47 | qfq | 7,358,145 | 122,513,270 | 1.54% |
| 2026-05-14 | 16.90 | 17.09 | 16.20 | 16.22 | 16.22 | qfq | 8,054,085 | 132,231,251 | -4.08% |
| 2026-05-13 | 17.11 | 17.11 | 16.39 | 16.91 | 16.91 | qfq | 12,947,467 | 216,218,857 | -0.70% |
| 2026-05-12 | 17.55 | 17.55 | 17.00 | 17.03 | 17.03 | qfq | 5,070,262 | 87,147,277 | -2.96% |
| 2026-05-11 | 17.62 | 17.70 | 17.35 | 17.55 | 17.55 | qfq | 4,659,598 | 81,583,705 | 0.40% |
| 2026-05-08 | 17.33 | 17.54 | 17.15 | 17.48 | 17.48 | qfq | 4,543,090 | 79,028,903 | 0.63% |
| 2026-05-07 | 17.26 | 17.41 | 17.13 | 17.37 | 17.37 | qfq | 5,046,667 | 87,055,053 | 0.87% |
| 2026-05-06 | 17.60 | 17.60 | 17.17 | 17.22 | 17.22 | qfq | 6,242,952 | 108,402,326 | -0.52% |
| 2026-04-30 | 17.19 | 17.71 | 16.99 | 17.31 | 17.31 | qfq | 4,497,274 | 78,073,845 | 1.23% |
| 2026-04-29 | 16.85 | 17.23 | 16.77 | 17.10 | 17.10 | qfq | 3,607,107 | 61,792,850 | 0.94% |
| 2026-04-28 | 17.31 | 17.48 | 16.84 | 16.94 | 16.94 | qfq | 5,363,912 | 91,249,962 | -3.09% |
| 2026-04-27 | 16.94 | 17.50 | 16.80 | 17.48 | 17.48 | qfq | 8,622,648 | 147,707,690 | 2.94% |
| 2026-04-24 | 18.18 | 18.30 | 16.32 | 16.98 | 16.98 | qfq | 16,744,330 | 284,125,852 | -10.06% |
| 2026-04-23 | 19.31 | 19.31 | 18.77 | 18.88 | 18.88 | qfq | 4,154,146 | 78,858,533 | -2.48% |
| 2026-04-22 | 19.25 | 19.36 | 19.05 | 19.36 | 19.36 | qfq | 2,978,480 | 57,272,061 | 0.36% |
| 2026-04-21 | 19.22 | 19.34 | 18.95 | 19.29 | 19.29 | qfq | 3,805,086 | 72,720,548 | -0.10% |
| 2026-04-20 | 19.34 | 19.51 | 19.26 | 19.31 | 19.31 | qfq | 3,403,664 | 65,904,793 | -0.16% |
| 2026-04-17 | 19.23 | 19.56 | 19.15 | 19.34 | 19.34 | qfq | 3,703,600 | 71,615,940 | 0.73% |
| 2026-04-16 | 18.78 | 19.29 | 18.77 | 19.20 | 19.20 | qfq | 4,363,902 | 83,326,759 | 2.40% |
| 2026-04-15 | 19.20 | 19.22 | 18.71 | 18.75 | 18.75 | qfq | 3,442,400 | 64,868,346 | -1.32% |
| 2026-04-14 | 18.99 | 19.28 | 18.73 | 19.00 | 19.00 | qfq | 4,001,807 | 75,907,809 | 0.37% |
| 2026-04-13 | 18.75 | 18.94 | 18.43 | 18.93 | 18.93 | qfq | 4,768,708 | 89,478,224 | 1.83% |
| 2026-04-10 | 18.56 | 18.93 | 18.43 | 18.59 | 18.59 | qfq | 5,744,836 | 107,568,436 | 2.03% |
| 2026-04-09 | 18.74 | 18.74 | 18.18 | 18.22 | 18.22 | qfq | 3,455,200 | 63,543,525 | -2.98% |
| 2026-04-08 | 18.28 | 18.79 | 18.26 | 18.78 | 18.78 | qfq | 4,682,000 | 87,027,450 | 5.03% |
| 2026-04-07 | 17.59 | 18.03 | 17.30 | 17.88 | 17.88 | qfq | 2,886,100 | 51,459,553 | 1.71% |
| 2026-04-03 | 18.09 | 18.39 | 17.54 | 17.58 | 17.58 | qfq | 4,067,382 | 72,351,911 | -2.06% |
| 2026-04-02 | 18.33 | 18.37 | 17.78 | 17.95 | 17.95 | qfq | 2,879,260 | 51,895,909 | -2.07% |
| 2026-04-01 | 18.53 | 18.55 | 18.15 | 18.33 | 18.33 | qfq | 2,828,800 | 51,757,027 | 1.72% |
| 2026-03-31 | 18.46 | 18.63 | 17.94 | 18.02 | 18.02 | qfq | 3,858,200 | 70,603,301 | -1.80% |
| 2026-03-30 | 17.83 | 18.42 | 17.78 | 18.35 | 18.35 | qfq | 3,486,142 | 63,145,613 | 0.82% |
| 2026-03-27 | 17.89 | 18.30 | 17.81 | 18.20 | 18.20 | qfq | 3,188,366 | 57,886,063 | 0.55% |
| 2026-03-26 | 18.57 | 18.88 | 18.00 | 18.10 | 18.10 | qfq | 4,293,066 | 78,847,707 | -2.53% |
| 2026-03-25 | 18.50 | 18.83 | 18.43 | 18.57 | 18.57 | qfq | 4,377,700 | 81,621,518 | 0.65% |
| 2026-03-24 | 18.40 | 18.45 | 17.86 | 18.45 | 18.45 | qfq | 6,000,617 | 109,157,979 | 2.73% |
| 2026-03-23 | 18.99 | 19.03 | 17.71 | 17.96 | 17.96 | qfq | 8,048,566 | 148,142,150 | -7.18% |
| 2026-03-20 | 20.70 | 20.84 | 19.30 | 19.35 | 19.35 | qfq | 8,477,923 | 168,120,168 | -5.98% |
| 2026-03-19 | 20.36 | 20.89 | 20.21 | 20.58 | 20.58 | qfq | 4,557,298 | 93,698,934 | -0.44% |
| 2026-03-18 | 20.28 | 20.67 | 20.08 | 20.67 | 20.67 | qfq | 4,626,147 | 94,296,440 | 2.38% |
| 2026-03-17 | 20.91 | 21.00 | 19.84 | 20.19 | 20.19 | qfq | 4,475,100 | 91,882,547 | -3.44% |
| 2026-03-16 | 20.40 | 20.92 | 20.30 | 20.91 | 20.91 | qfq | 4,660,823 | 96,307,791 | 2.55% |
| 2026-03-13 | 20.80 | 20.87 | 20.32 | 20.39 | 20.39 | qfq | 5,549,852 | 113,737,805 | -2.39% |
| 2026-03-12 | 21.10 | 21.28 | 20.87 | 20.89 | 20.89 | qfq | 4,137,127 | 87,033,558 | -1.37% |
| 2026-03-11 | 21.50 | 21.75 | 21.10 | 21.18 | 21.18 | qfq | 5,283,600 | 112,715,015 | -1.35% |
| 2026-03-10 | 21.36 | 21.73 | 21.22 | 21.47 | 21.47 | qfq | 4,910,759 | 105,425,032 | 1.47% |
| 2026-03-09 | 20.51 | 21.22 | 20.37 | 21.16 | 21.16 | qfq | 5,979,574 | 124,530,660 | 1.15% |
| 2026-03-06 | 20.61 | 21.36 | 20.51 | 20.92 | 20.92 | qfq | 6,805,860 | 142,380,544 | 1.45% |
| 2026-03-05 | 20.88 | 21.08 | 20.55 | 20.62 | 20.62 | qfq | 6,620,427 | 137,565,934 | 1.33% |
| 2026-03-04 | 20.05 | 20.57 | 19.87 | 20.35 | 20.35 | qfq | 7,938,943 | 160,219,651 | 0.25% |
| 2026-03-03 | 21.39 | 21.55 | 20.21 | 20.30 | 20.30 | qfq | 8,256,000 | 171,935,424 | -4.78% |
| 2026-03-02 | 21.88 | 22.08 | 21.26 | 21.32 | 21.32 | qfq | 10,197,718 | 219,788,113 | -4.78% |
| 2026-02-27 | 21.93 | 22.66 | 21.87 | 22.39 | 22.39 | qfq | 8,463,542 | 189,265,233 | 1.31% |
| 2026-02-26 | 21.90 | 22.36 | 21.76 | 22.10 | 22.10 | qfq | 7,385,769 | 163,610,014 | 0.78% |
| 2026-02-25 | 22.46 | 22.46 | 21.93 | 21.93 | 21.93 | qfq | 8,857,961 | 195,861,085 | -2.36% |
| 2026-02-24 | 22.37 | 22.65 | 21.95 | 22.46 | 22.46 | qfq | 11,665,010 | 259,778,740 | 2.60% |
| 2026-02-13 | 22.28 | 22.52 | 21.89 | 21.89 | 21.89 | qfq | 10,814,326 | 239,741,274 | -2.15% |
| 2026-02-12 | 22.13 | 22.54 | 21.93 | 22.37 | 22.37 | qfq | 11,292,557 | 251,199,065 | 0.18% |
| 2026-02-11 | 21.88 | 22.88 | 21.87 | 22.33 | 22.33 | qfq | 15,142,933 | 339,284,392 | 1.18% |
| 2026-02-10 | 21.84 | 22.16 | 21.68 | 22.07 | 22.07 | qfq | 12,782,567 | 281,431,713 | 1.01% |
| 2026-02-09 | 21.61 | 22.08 | 21.58 | 21.85 | 21.85 | qfq | 13,475,373 | 294,115,660 | 0.46% |
| 2026-02-06 | 20.85 | 22.50 | 20.59 | 21.75 | 21.75 | qfq | 20,126,992 | 438,990,292 | 3.62% |
| 2026-02-05 | 20.80 | 21.18 | 20.64 | 20.99 | 20.99 | qfq | 8,302,800 | 174,477,115 | -0.05% |
| 2026-02-04 | 20.76 | 21.14 | 20.56 | 21.00 | 21.00 | qfq | 9,716,603 | 203,544,145 | 0.33% |
| 2026-02-03 | 20.74 | 21.03 | 20.60 | 20.93 | 20.93 | qfq | 9,947,192 | 207,317,585 | 2.00% |
| 2026-02-02 | 20.19 | 21.35 | 19.89 | 20.52 | 20.52 | qfq | 15,960,698 | 329,714,971 | 4.16% |
| 2026-01-30 | 20.08 | 20.19 | 19.68 | 19.70 | 19.70 | qfq | 9,303,661 | 184,907,823 | -2.48% |
| 2026-01-29 | 20.25 | 20.85 | 19.88 | 20.20 | 20.20 | qfq | 9,237,555 | 188,880,841 | -0.74% |
| 2026-01-28 | 20.86 | 21.07 | 20.33 | 20.35 | 20.35 | qfq | 7,932,094 | 163,975,127 | -3.10% |
| 2026-01-27 | 20.58 | 21.00 | 19.94 | 21.00 | 21.00 | qfq | 11,680,124 | 238,619,217 | 1.40% |
| 2026-01-26 | 21.35 | 21.37 | 20.40 | 20.71 | 20.71 | qfq | 12,338,650 | 256,461,115 | -3.13% |
| 2026-01-23 | 20.78 | 21.39 | 20.62 | 21.38 | 21.38 | qfq | 13,629,587 | 287,808,415 | 2.99% |
| 2026-01-22 | 21.01 | 21.17 | 20.63 | 20.76 | 20.76 | qfq | 11,781,859 | 245,627,594 | -0.95% |
| 2026-01-21 | 21.36 | 21.58 | 20.85 | 20.96 | 20.96 | qfq | 15,942,853 | 336,724,173 | -2.56% |
| 2026-01-20 | 21.35 | 22.19 | 21.24 | 21.51 | 21.51 | qfq | 23,175,936 | 502,458,414 | 0.75% |
| 2026-01-19 | 20.95 | 22.26 | 20.61 | 21.35 | 21.35 | qfq | 27,168,106 | 583,230,098 | 2.40% |
| 2026-01-16 | 22.31 | 22.65 | 20.85 | 20.85 | 20.85 | qfq | 42,266,996 | 912,651,703 | -9.94% |
| 2026-01-15 | 20.54 | 24.79 | 20.38 | 23.15 | 23.15 | qfq | 57,323,298 | 1,351,886,077 | 12.05% |
| 2026-01-14 | 20.21 | 20.88 | 20.16 | 20.66 | 20.66 | qfq | 15,294,315 | 313,529,965 | 3.40% |
| 2026-01-13 | 20.40 | 20.56 | 19.92 | 19.98 | 19.98 | qfq | 9,134,711 | 185,067,062 | -1.72% |
| 2026-01-12 | 19.80 | 20.47 | 19.60 | 20.33 | 20.33 | qfq | 12,304,702 | 247,222,436 | 4.15% |
| 2026-01-09 | 19.25 | 19.53 | 19.19 | 19.52 | 19.52 | qfq | 5,880,600 | 113,979,806 | 1.51% |
| 2026-01-08 | 18.91 | 19.25 | 18.90 | 19.23 | 19.23 | qfq | 4,548,800 | 87,084,332 | 1.42% |
| 2026-01-07 | 19.24 | 19.24 | 18.91 | 18.96 | 18.96 | qfq | 5,293,600 | 100,682,515 | -1.66% |
| 2026-01-06 | 19.10 | 19.34 | 19.08 | 19.28 | 19.28 | qfq | 4,905,000 | 94,232,702 | 0.10% |
| 2026-01-05 | 19.20 | 19.26 | 18.90 | 19.26 | 19.26 | qfq | 4,553,700 | 86,992,829 | 0.73% |
| 2025-12-31 | 18.92 | 19.33 | 18.92 | 19.12 | 19.12 | qfq | 4,767,212 | 91,200,872 | 1.11% |
| 2025-12-30 | 18.76 | 19.13 | 18.71 | 18.91 | 18.91 | qfq | 4,008,202 | 75,903,867 | 0.42% |
| 2025-12-29 | 18.83 | 18.94 | 18.66 | 18.83 | 18.83 | qfq | 3,414,300 | 64,176,486 | 0.11% |
| 2025-12-26 | 18.83 | 18.94 | 18.62 | 18.81 | 18.81 | qfq | 3,483,904 | 65,475,288 | -0.32% |
| 2025-12-25 | 18.97 | 19.02 | 18.73 | 18.87 | 18.87 | qfq | 3,242,691 | 61,181,662 | -0.94% |
| 2025-12-24 | 18.68 | 19.17 | 18.60 | 19.05 | 19.05 | qfq | 6,409,441 | 121,202,694 | 4.38% |
| 2025-12-23 | 18.59 | 18.64 | 18.22 | 18.25 | 18.25 | qfq | 2,273,900 | 41,748,656 | -1.99% |
| 2025-12-22 | 18.60 | 18.75 | 18.56 | 18.62 | 18.62 | qfq | 1,791,700 | 33,424,422 | 0.11% |
| 2025-12-19 | 18.57 | 18.67 | 18.48 | 18.60 | 18.60 | qfq | 1,793,189 | 33,333,051 | 0.22% |
| 2025-12-18 | 18.32 | 18.66 | 18.25 | 18.56 | 18.56 | qfq | 2,638,365 | 48,939,481 | 0.49% |
| 2025-12-17 | 18.35 | 18.50 | 18.08 | 18.47 | 18.47 | qfq | 3,024,832 | 55,372,982 | 0.33% |
| 2025-12-16 | 18.38 | 18.48 | 18.05 | 18.41 | 18.41 | qfq | 2,623,200 | 47,965,137 | 0.55% |
| 2025-12-15 | 18.28 | 18.46 | 18.06 | 18.31 | 18.31 | qfq | 2,212,290 | 40,427,507 | -0.38% |
| 2025-12-12 | 18.44 | 18.65 | 18.30 | 18.38 | 18.38 | qfq | 2,256,702 | 41,659,131 | -0.16% |
| 2025-12-11 | 18.83 | 18.88 | 18.41 | 18.41 | 18.41 | qfq | 2,714,700 | 50,443,236 | -2.23% |
| 2025-12-10 | 19.00 | 19.00 | 18.67 | 18.83 | 18.83 | qfq | 2,108,920 | 39,735,930 | -1.00% |
| 2025-12-09 | 19.18 | 19.28 | 19.01 | 19.02 | 19.02 | qfq | 2,245,800 | 42,925,759 | -0.94% |
| 2025-12-08 | 19.17 | 19.38 | 19.17 | 19.20 | 19.20 | qfq | 2,914,512 | 56,184,851 | 0.21% |
| 2025-12-05 | 18.91 | 19.25 | 18.69 | 19.16 | 19.16 | qfq | 2,932,801 | 55,711,244 | 1.22% |
| 2025-12-04 | 19.26 | 19.36 | 18.80 | 18.93 | 18.93 | qfq | 3,919,900 | 74,275,682 | -1.71% |
| 2025-12-03 | 19.84 | 19.88 | 19.24 | 19.26 | 19.26 | qfq | 4,342,469 | 84,477,662 | -2.97% |
| 2025-12-02 | 20.04 | 20.04 | 19.66 | 19.85 | 19.85 | qfq | 3,048,400 | 60,508,096 | -1.15% |
| 2025-12-01 | 19.95 | 20.10 | 19.85 | 20.08 | 20.08 | qfq | 3,824,900 | 76,402,573 | -0.10% |
| 2025-11-28 | 19.72 | 20.10 | 19.72 | 20.10 | 20.10 | qfq | 3,722,205 | 74,129,929 | 1.31% |
| 2025-11-27 | 20.15 | 20.15 | 19.82 | 19.84 | 19.84 | qfq | 3,855,700 | 76,857,199 | -0.80% |
| 2025-11-26 | 20.22 | 20.54 | 19.94 | 20.00 | 20.00 | qfq | 5,807,684 | 117,469,471 | -1.43% |
| 2025-11-25 | 20.18 | 20.59 | 20.15 | 20.29 | 20.29 | qfq | 8,369,132 | 170,710,684 | 1.05% |
| 2025-11-24 | 19.79 | 20.13 | 19.60 | 20.08 | 20.08 | qfq | 6,470,328 | 128,925,631 | 1.72% |
| 2025-11-21 | 19.66 | 20.05 | 19.33 | 19.74 | 19.74 | qfq | 6,065,243 | 119,355,340 | -0.65% |
| 2025-11-20 | 19.95 | 20.15 | 19.46 | 19.87 | 19.87 | qfq | 5,286,799 | 104,769,691 | -0.20% |
| 2025-11-19 | 20.01 | 20.08 | 19.75 | 19.91 | 19.91 | qfq | 4,268,737 | 84,931,049 | -0.95% |
| 2025-11-18 | 19.77 | 20.17 | 19.71 | 20.10 | 20.10 | qfq | 6,605,555 | 131,976,513 | 0.95% |
| 2025-11-17 | 19.60 | 20.00 | 19.42 | 19.91 | 19.91 | qfq | 5,142,500 | 102,057,280 | 1.89% |
| 2025-11-14 | 19.58 | 19.85 | 19.51 | 19.54 | 19.54 | qfq | 3,045,194 | 59,986,993 | -1.06% |
| 2025-11-13 | 19.61 | 19.92 | 19.36 | 19.75 | 19.75 | qfq | 4,834,103 | 95,337,701 | 0.97% |
| 2025-11-12 | 19.41 | 19.72 | 19.36 | 19.56 | 19.56 | qfq | 4,034,300 | 78,799,419 | 0.26% |
| 2025-11-11 | 19.69 | 19.76 | 19.44 | 19.51 | 19.51 | qfq | 3,770,361 | 73,726,827 | -1.01% |
| 2025-11-10 | 19.29 | 19.92 | 19.20 | 19.71 | 19.71 | qfq | 6,912,063 | 135,565,080 | 3.19% |
| 2025-11-07 | 19.14 | 19.19 | 19.00 | 19.10 | 19.10 | qfq | 2,446,383 | 46,739,996 | -0.78% |
| 2025-11-06 | 19.38 | 19.43 | 19.12 | 19.25 | 19.25 | qfq | 3,152,134 | 60,500,545 | -0.47% |
| 2025-11-05 | 19.24 | 19.44 | 19.22 | 19.34 | 19.34 | qfq | 2,596,598 | 50,205,031 | -0.36% |
| 2025-11-04 | 19.59 | 19.59 | 19.27 | 19.41 | 19.41 | qfq | 3,333,553 | 64,607,470 | -0.77% |
| 2025-11-03 | 19.41 | 19.59 | 19.36 | 19.56 | 19.56 | qfq | 3,158,800 | 61,512,236 | 0.51% |
| 2025-10-31 | 19.29 | 19.52 | 19.19 | 19.46 | 19.46 | qfq | 4,058,646 | 78,727,880 | 0.99% |
| 2025-10-30 | 19.56 | 19.59 | 19.20 | 19.27 | 19.27 | qfq | 5,434,311 | 104,966,952 | -2.03% |
| 2025-10-29 | 19.73 | 19.81 | 19.46 | 19.67 | 19.67 | qfq | 6,129,789 | 120,227,938 | -1.99% |
| 2025-10-28 | 19.84 | 20.30 | 19.72 | 20.07 | 20.07 | qfq | 11,380,728 | 229,118,156 | 2.98% |
| 2025-10-27 | 19.39 | 19.57 | 19.15 | 19.49 | 19.49 | qfq | 4,901,200 | 94,768,749 | 0.78% |
| 2025-10-24 | 19.33 | 19.44 | 19.23 | 19.34 | 19.34 | qfq | 3,770,600 | 72,887,911 | 0.05% |
| 2025-10-23 | 19.22 | 19.36 | 19.00 | 19.33 | 19.33 | qfq | 3,964,600 | 75,893,679 | 0.05% |
| 2025-10-22 | 19.18 | 19.67 | 19.07 | 19.32 | 19.32 | qfq | 6,117,730 | 118,641,714 | 1.63% |
| 2025-10-21 | 18.87 | 19.04 | 18.61 | 19.01 | 19.01 | qfq | 2,738,194 | 51,824,884 | 1.28% |
| 2025-10-20 | 18.66 | 18.85 | 18.60 | 18.77 | 18.77 | qfq | 2,675,900 | 50,164,084 | 1.96% |
| 2025-10-17 | 18.89 | 18.92 | 18.41 | 18.41 | 18.41 | qfq | 4,088,051 | 76,123,164 | -2.44% |
| 2025-10-16 | 19.12 | 19.22 | 18.66 | 18.87 | 18.87 | qfq | 4,911,194 | 92,670,624 | -1.82% |
| 2025-10-15 | 19.20 | 19.39 | 18.93 | 19.22 | 19.22 | qfq | 5,440,706 | 104,343,065 | 0.16% |
| 2025-10-14 | 19.43 | 19.58 | 19.04 | 19.19 | 19.19 | qfq | 3,574,189 | 68,928,446 | -0.88% |
| 2025-10-13 | 19.00 | 19.44 | 18.68 | 19.36 | 19.36 | qfq | 3,626,925 | 69,634,128 | -0.97% |
| 2025-10-10 | 19.96 | 19.96 | 19.50 | 19.55 | 19.55 | qfq | 4,306,514 | 84,810,700 | -2.54% |
| 2025-10-09 | 20.03 | 20.15 | 19.87 | 20.06 | 20.06 | qfq | 4,576,992 | 91,730,803 | -0.30% |
| 2025-09-30 | 20.08 | 20.32 | 19.91 | 20.12 | 20.12 | qfq | 4,767,329 | 95,967,671 | 1.21% |
| 2025-09-29 | 19.74 | 19.99 | 19.40 | 19.88 | 19.88 | qfq | 5,204,300 | 102,704,027 | 0.71% |
| 2025-09-26 | 19.97 | 20.24 | 19.73 | 19.74 | 19.74 | qfq | 3,958,541 | 78,927,380 | -1.74% |
| 2025-09-25 | 20.28 | 20.49 | 20.09 | 20.09 | 20.09 | qfq | 6,507,130 | 131,857,458 | 0.65% |
| 2025-09-24 | 19.47 | 19.99 | 19.33 | 19.96 | 19.96 | qfq | 4,237,070 | 83,815,742 | 1.94% |
| 2025-09-23 | 19.90 | 19.90 | 19.09 | 19.58 | 19.58 | qfq | 6,710,629 | 130,473,130 | -1.61% |
| 2025-09-22 | 19.80 | 20.08 | 19.65 | 19.90 | 19.90 | qfq | 4,453,093 | 88,388,526 | 0.51% |
| 2025-09-19 | 19.90 | 20.09 | 19.77 | 19.80 | 19.80 | qfq | 4,808,794 | 95,652,153 | -0.50% |
| 2025-09-18 | 20.55 | 20.58 | 19.81 | 19.90 | 19.90 | qfq | 7,821,250 | 158,237,889 | -3.16% |
| 2025-09-17 | 20.60 | 20.70 | 20.47 | 20.55 | 20.55 | qfq | 4,424,155 | 91,024,690 | -0.24% |
| 2025-09-16 | 20.30 | 20.60 | 20.14 | 20.60 | 20.60 | qfq | 4,741,517 | 96,888,229 | 1.33% |
| 2025-09-15 | 20.43 | 20.48 | 20.25 | 20.33 | 20.33 | qfq | 3,982,681 | 81,072,153 | -0.49% |
| 2025-09-12 | 20.65 | 20.85 | 20.36 | 20.43 | 20.43 | qfq | 6,132,500 | 126,137,529 | -1.02% |
| 2025-09-11 | 20.32 | 20.66 | 20.12 | 20.64 | 20.64 | qfq | 5,307,843 | 108,544,000 | 1.67% |
| 2025-09-10 | 20.45 | 20.56 | 20.28 | 20.30 | 20.30 | qfq | 3,780,501 | 77,063,148 | -0.49% |
| 2025-09-09 | 20.83 | 20.83 | 20.24 | 20.40 | 20.40 | qfq | 4,633,807 | 94,885,691 | -2.16% |
| 2025-09-08 | 20.50 | 20.86 | 20.38 | 20.85 | 20.85 | qfq | 5,444,000 | 112,516,989 | 1.07% |
| 2025-09-05 | 20.45 | 20.66 | 20.20 | 20.63 | 20.63 | qfq | 6,100,900 | 125,005,467 | 0.88% |
| 2025-09-04 | 20.44 | 20.72 | 19.94 | 20.45 | 20.45 | qfq | 7,413,174 | 151,202,493 | 0.05% |
| 2025-09-03 | 21.01 | 21.27 | 20.34 | 20.44 | 20.44 | qfq | 7,913,732 | 163,748,722 | -2.90% |
| 2025-09-02 | 21.97 | 21.97 | 20.79 | 21.05 | 21.05 | qfq | 10,146,977 | 214,616,575 | -4.27% |
| 2025-09-01 | 21.88 | 22.25 | 21.75 | 21.99 | 21.99 | qfq | 6,625,802 | 145,551,522 | 0.96% |
| 2025-08-29 | 22.18 | 22.21 | 21.59 | 21.78 | 21.78 | qfq | 8,795,200 | 191,735,863 | -1.94% |
| 2025-08-28 | 22.25 | 22.51 | 21.16 | 22.21 | 22.21 | qfq | 14,871,348 | 325,287,950 | -0.18% |
| 2025-08-27 | 23.26 | 23.60 | 22.18 | 22.25 | 22.25 | qfq | 12,790,972 | 293,112,155 | -3.22% |
| 2025-08-26 | 22.80 | 23.34 | 22.70 | 22.99 | 22.99 | qfq | 8,260,179 | 190,715,247 | -0.04% |
| 2025-08-25 | 23.17 | 23.40 | 22.78 | 23.00 | 23.00 | qfq | 11,378,860 | 261,632,587 | -0.35% |
| 2025-08-22 | 23.02 | 23.27 | 22.84 | 23.08 | 23.08 | qfq | 10,482,728 | 241,097,909 | 0.22% |
| 2025-08-21 | 23.16 | 23.63 | 22.78 | 23.03 | 23.03 | qfq | 13,469,682 | 312,583,100 | 0.13% |
| 2025-08-20 | 22.68 | 23.00 | 22.51 | 23.00 | 23.00 | qfq | 9,164,887 | 208,845,624 | 0.97% |
| 2025-08-19 | 22.52 | 23.09 | 22.50 | 22.78 | 22.78 | qfq | 11,750,316 | 268,263,977 | 0.53% |
| 2025-08-18 | 22.31 | 22.80 | 22.20 | 22.66 | 22.66 | qfq | 11,883,082 | 268,069,477 | 2.07% |
| 2025-08-15 | 21.79 | 22.30 | 21.62 | 22.20 | 22.20 | qfq | 8,470,618 | 186,875,478 | 1.98% |
| 2025-08-14 | 22.13 | 22.38 | 21.60 | 21.77 | 21.77 | qfq | 11,083,954 | 244,431,115 | -1.36% |
| 2025-08-13 | 22.18 | 22.34 | 22.00 | 22.07 | 22.07 | qfq | 8,671,116 | 191,987,202 | -0.45% |
| 2025-08-12 | 22.34 | 22.41 | 22.10 | 22.17 | 22.17 | qfq | 7,694,330 | 171,044,515 | -0.85% |
| 2025-08-11 | 22.14 | 22.55 | 22.08 | 22.36 | 22.36 | qfq | 7,633,539 | 171,051,747 | 0.99% |
| 2025-08-08 | 22.41 | 22.69 | 22.10 | 22.14 | 22.14 | qfq | 11,412,564 | 254,252,320 | -2.42% |
| 2025-08-07 | 22.55 | 23.21 | 22.30 | 22.69 | 22.69 | qfq | 15,517,300 | 352,373,538 | 0.62% |
| 2025-08-06 | 22.23 | 22.68 | 22.16 | 22.55 | 22.55 | qfq | 12,780,100 | 287,429,012 | 1.12% |
| 2025-08-05 | 22.35 | 22.49 | 22.15 | 22.30 | 22.30 | qfq | 10,459,160 | 232,566,162 | -0.84% |
| 2025-08-04 | 21.90 | 22.63 | 21.72 | 22.49 | 22.49 | qfq | 15,585,100 | 345,907,248 | 2.27% |
| 2025-08-01 | 21.52 | 22.14 | 21.23 | 21.99 | 21.99 | qfq | 14,509,700 | 315,705,440 | 3.43% |
| 2025-07-31 | 21.27 | 21.80 | 21.09 | 21.26 | 21.26 | qfq | 7,092,360 | 152,583,574 | -0.47% |
| 2025-07-30 | 21.93 | 21.93 | 21.13 | 21.36 | 21.36 | qfq | 9,542,100 | 204,931,074 | -2.82% |
| 2025-07-29 | 21.83 | 22.00 | 21.60 | 21.98 | 21.98 | qfq | 7,965,500 | 173,529,150 | 0.14% |
| 2025-07-28 | 22.40 | 22.40 | 21.78 | 21.95 | 21.95 | qfq | 10,598,600 | 232,292,926 | -0.81% |
| 2025-07-25 | 21.14 | 22.40 | 21.05 | 22.13 | 22.13 | qfq | 20,796,881 | 454,856,498 | 4.63% |
| 2025-07-24 | 20.85 | 21.16 | 20.85 | 21.15 | 21.15 | qfq | 4,399,256 | 92,818,581 | 1.24% |
| 2025-07-23 | 21.21 | 21.22 | 20.86 | 20.89 | 20.89 | qfq | 5,567,714 | 117,113,736 | -1.18% |
| 2025-07-22 | 21.64 | 21.65 | 21.03 | 21.14 | 21.14 | qfq | 8,811,570 | 187,257,055 | -2.49% |
| 2025-07-21 | 21.80 | 21.87 | 21.47 | 21.68 | 21.68 | qfq | 7,855,900 | 170,150,195 | -1.05% |
| 2025-07-18 | 21.57 | 22.10 | 21.47 | 21.91 | 21.91 | qfq | 11,467,800 | 249,789,875 | 1.67% |
| 2025-07-17 | 21.37 | 21.70 | 21.32 | 21.55 | 21.55 | qfq | 6,301,700 | 135,944,784 | 0.47% |
| 2025-07-16 | 21.43 | 21.64 | 21.25 | 21.45 | 21.45 | qfq | 6,348,600 | 136,472,128 | 0.61% |
| 2025-07-15 | 21.45 | 21.52 | 21.04 | 21.32 | 21.32 | qfq | 6,437,400 | 136,780,283 | -1.07% |
| 2025-07-14 | 21.62 | 21.72 | 21.20 | 21.55 | 21.55 | qfq | 8,025,600 | 171,646,769 | -0.74% |
| 2025-07-11 | 21.10 | 21.75 | 21.02 | 21.71 | 21.71 | qfq | 11,218,000 | 241,298,049 | 2.89% |
| 2025-07-10 | 21.53 | 21.62 | 21.07 | 21.10 | 21.10 | qfq | 8,304,300 | 176,864,157 | -2.54% |
| 2025-07-09 | 21.65 | 21.93 | 21.40 | 21.65 | 21.65 | qfq | 7,541,300 | 163,470,757 | 0.00% |
| 2025-07-08 | 21.41 | 21.80 | 21.31 | 21.65 | 21.65 | qfq | 6,655,100 | 143,763,396 | 1.22% |
| 2025-07-07 | 21.25 | 21.74 | 21.16 | 21.39 | 21.39 | qfq | 6,682,600 | 143,395,798 | 0.19% |
| 2025-07-04 | 21.62 | 21.88 | 21.15 | 21.35 | 21.35 | qfq | 11,256,800 | 242,430,929 | -0.74% |
| 2025-07-03 | 21.58 | 21.64 | 21.35 | 21.51 | 21.51 | qfq | 5,662,800 | 121,708,506 | 0.00% |
| 2025-07-02 | 21.80 | 21.91 | 21.30 | 21.51 | 21.51 | qfq | 6,798,000 | 146,403,751 | -1.96% |
| 2025-07-01 | 22.15 | 22.15 | 21.45 | 21.94 | 21.94 | qfq | 9,495,800 | 206,450,014 | -0.59% |
| 2025-06-30 | 22.08 | 22.37 | 21.94 | 22.07 | 22.07 | qfq | 11,287,543 | 249,722,884 | -0.14% |
| 2025-06-27 | 22.58 | 22.78 | 22.00 | 22.10 | 22.10 | qfq | 17,304,500 | 386,529,867 | -2.43% |
| 2025-06-26 | 22.20 | 23.00 | 21.96 | 22.65 | 22.65 | qfq | 24,965,606 | 562,871,021 | 2.63% |
| 2025-06-25 | 21.66 | 22.14 | 21.50 | 22.07 | 22.07 | qfq | 14,773,700 | 323,561,238 | 1.28% |
| 2025-06-24 | 21.51 | 21.97 | 21.34 | 21.79 | 21.79 | qfq | 13,347,800 | 289,042,269 | 0.83% |
| 2025-06-23 | 20.13 | 21.66 | 20.03 | 21.61 | 21.61 | qfq | 14,359,843 | 305,096,677 | 5.83% |
| 2025-06-20 | 20.61 | 21.20 | 19.88 | 20.42 | 20.42 | qfq | 9,949,100 | 204,189,242 | -1.54% |
| 2025-06-19 | 21.35 | 21.66 | 20.61 | 20.74 | 20.74 | qfq | 9,683,384 | 203,574,465 | -3.36% |
| 2025-06-18 | 21.33 | 21.80 | 21.21 | 21.46 | 21.46 | qfq | 12,773,300 | 274,756,168 | -0.19% |
| 2025-06-17 | 21.00 | 21.69 | 20.86 | 21.50 | 21.50 | qfq | 16,322,686 | 349,891,206 | 2.14% |
| 2025-06-16 | 20.21 | 21.05 | 20.21 | 21.05 | 21.05 | qfq | 10,800,665 | 225,375,349 | 3.29% |
| 2025-06-13 | 20.86 | 21.01 | 20.28 | 20.38 | 20.38 | qfq | 8,428,865 | 173,305,651 | -2.25% |
| 2025-06-12 | 20.46 | 21.07 | 20.41 | 20.85 | 20.85 | qfq | 9,507,199 | 198,293,202 | 1.16% |
| 2025-06-11 | 20.44 | 21.15 | 20.35 | 20.61 | 20.61 | qfq | 8,658,900 | 179,507,445 | 0.59% |
| 2025-06-10 | 21.01 | 21.01 | 20.12 | 20.49 | 20.49 | qfq | 8,938,473 | 183,643,125 | -1.77% |
| 2025-06-09 | 20.70 | 21.18 | 20.48 | 20.86 | 20.86 | qfq | 9,326,875 | 194,668,593 | 1.16% |
| 2025-06-06 | 20.73 | 21.04 | 20.56 | 20.62 | 20.62 | qfq | 8,286,575 | 171,942,688 | -1.10% |
| 2025-06-05 | 20.42 | 20.97 | 20.33 | 20.85 | 20.85 | qfq | 11,658,342 | 240,569,501 | 2.11% |
| 2025-06-04 | 20.39 | 20.67 | 20.18 | 20.42 | 20.42 | qfq | 7,201,500 | 146,494,190 | 0.20% |
| 2025-06-03 | 20.28 | 20.86 | 20.28 | 20.38 | 20.38 | qfq | 11,247,047 | 230,999,591 | 1.44% |
| 2025-05-30 | 20.21 | 20.58 | 19.96 | 20.09 | 20.09 | qfq | 10,359,145 | 209,470,928 | -1.23% |
| 2025-05-29 | 19.25 | 20.38 | 19.11 | 20.34 | 20.34 | qfq | 13,791,300 | 274,692,143 | 5.99% |
| 2025-05-28 | 19.25 | 19.62 | 19.04 | 19.19 | 19.19 | qfq | 6,843,854 | 132,098,939 | -0.05% |
| 2025-05-27 | 19.45 | 19.68 | 19.13 | 19.20 | 19.20 | qfq | 7,293,700 | 140,623,927 | -2.14% |
| 2025-05-26 | 19.59 | 20.48 | 19.45 | 19.62 | 19.62 | qfq | 9,397,557 | 185,330,827 | 1.34% |
| 2025-05-23 | 20.24 | 20.26 | 19.30 | 19.36 | 19.36 | qfq | 11,955,500 | 236,633,573 | -4.91% |
| 2025-05-22 | 19.95 | 20.43 | 19.63 | 20.36 | 20.36 | qfq | 11,830,800 | 237,912,278 | 1.75% |
| 2025-05-21 | 19.81 | 20.52 | 19.45 | 20.01 | 20.01 | qfq | 11,138,149 | 223,304,497 | 0.50% |
| 2025-05-20 | 19.59 | 19.98 | 19.35 | 19.91 | 19.91 | qfq | 4,695,700 | 92,736,224 | 1.32% |
| 2025-05-19 | 19.40 | 19.70 | 19.12 | 19.65 | 19.65 | qfq | 4,040,400 | 78,581,125 | 1.29% |
| 2025-05-16 | 19.38 | 19.58 | 19.13 | 19.40 | 19.40 | qfq | 4,054,599 | 78,819,490 | 0.10% |
| 2025-05-15 | 20.33 | 20.35 | 19.35 | 19.38 | 19.38 | qfq | 6,546,000 | 128,578,625 | -3.87% |
| 2025-05-14 | 19.96 | 20.33 | 19.70 | 20.16 | 20.16 | qfq | 6,406,300 | 128,221,897 | 1.05% |
| 2025-05-13 | 20.66 | 20.67 | 19.90 | 19.95 | 19.95 | qfq | 5,478,600 | 110,424,580 | -1.87% |
| 2025-05-12 | 20.15 | 20.37 | 20.04 | 20.33 | 20.33 | qfq | 4,720,400 | 95,494,250 | 1.85% |
| 2025-05-09 | 20.35 | 20.36 | 19.92 | 19.96 | 19.96 | qfq | 5,139,300 | 103,154,182 | -2.40% |
| 2025-05-08 | 19.98 | 20.48 | 19.98 | 20.45 | 20.45 | qfq | 6,243,600 | 127,012,619 | 1.49% |
| 2025-05-07 | 20.40 | 20.55 | 19.93 | 20.15 | 20.15 | qfq | 7,743,299 | 156,326,576 | 0.05% |
| 2025-05-06 | 19.99 | 20.25 | 19.81 | 20.14 | 20.14 | qfq | 7,816,845 | 157,040,001 | 2.44% |
| 2025-04-30 | 19.31 | 19.85 | 19.10 | 19.66 | 19.66 | qfq | 6,985,000 | 136,732,512 | 2.99% |
| 2025-04-29 | 18.66 | 19.20 | 18.50 | 19.09 | 19.09 | qfq | 5,745,587 | 109,178,619 | 1.76% |
| 2025-04-28 | 19.12 | 19.48 | 18.69 | 18.76 | 18.76 | qfq | 9,199,800 | 173,883,385 | -4.33% |
| 2025-04-25 | 19.53 | 19.87 | 19.43 | 19.61 | 19.61 | qfq | 5,025,412 | 98,621,537 | 0.67% |
| 2025-04-24 | 20.14 | 20.20 | 19.39 | 19.48 | 19.48 | qfq | 6,568,496 | 129,223,420 | -3.28% |
| 2025-04-23 | 20.10 | 20.55 | 19.92 | 20.14 | 20.14 | qfq | 7,579,300 | 153,205,849 | 0.85% |
| 2025-04-22 | 19.91 | 20.25 | 19.82 | 19.97 | 19.97 | qfq | 8,885,700 | 178,158,307 | 0.71% |
| 2025-04-21 | 19.30 | 19.88 | 19.08 | 19.83 | 19.83 | qfq | 7,425,600 | 145,979,121 | 3.34% |
| 2025-04-18 | 19.29 | 19.45 | 19.12 | 19.19 | 19.19 | qfq | 4,958,000 | 95,573,929 | -0.52% |
| 2025-04-17 | 19.34 | 19.70 | 19.23 | 19.29 | 19.29 | qfq | 7,432,900 | 144,562,584 | -1.08% |
| 2025-04-16 | 19.32 | 19.69 | 18.74 | 19.50 | 19.50 | qfq | 9,631,916 | 185,919,292 | 0.41% |
| 2025-04-15 | 19.41 | 19.70 | 19.22 | 19.42 | 19.42 | qfq | 5,073,900 | 98,436,866 | -0.56% |
| 2025-04-14 | 19.71 | 19.83 | 19.42 | 19.53 | 19.53 | qfq | 7,516,300 | 147,543,850 | 1.14% |
| 2025-04-11 | 19.19 | 19.72 | 19.01 | 19.31 | 19.31 | qfq | 8,275,958 | 160,303,153 | 1.10% |
| 2025-04-10 | 19.20 | 19.53 | 19.00 | 19.10 | 19.10 | qfq | 9,005,200 | 173,576,991 | 2.74% |
| 2025-04-09 | 17.49 | 18.85 | 16.44 | 18.59 | 18.59 | qfq | 11,474,427 | 205,594,346 | 5.03% |
| 2025-04-08 | 17.70 | 18.50 | 17.21 | 17.70 | 17.70 | qfq | 11,094,151 | 198,161,918 | 3.51% |
| 2025-04-07 | 19.10 | 19.58 | 16.73 | 17.10 | 17.10 | qfq | 12,633,762 | 227,943,658 | -17.87% |
| 2025-04-03 | 20.78 | 21.11 | 20.60 | 20.82 | 20.82 | qfq | 6,102,613 | 127,416,417 | -1.14% |
| 2025-04-02 | 20.85 | 21.71 | 20.66 | 21.06 | 21.06 | qfq | 8,329,276 | 177,240,926 | 0.48% |
| 2025-04-01 | 21.03 | 21.38 | 20.77 | 20.96 | 20.96 | qfq | 7,095,005 | 149,338,893 | 0.00% |
| 2025-03-31 | 20.20 | 21.05 | 19.95 | 20.96 | 20.96 | qfq | 9,263,494 | 190,597,072 | 2.49% |
| 2025-03-28 | 20.70 | 20.85 | 20.34 | 20.45 | 20.45 | qfq | 3,943,900 | 81,028,862 | -0.58% |
| 2025-03-27 | 20.90 | 20.92 | 20.33 | 20.57 | 20.57 | qfq | 4,720,792 | 97,449,800 | -1.34% |
| 2025-03-26 | 20.57 | 21.03 | 20.57 | 20.85 | 20.85 | qfq | 5,139,749 | 107,232,236 | 1.12% |
| 2025-03-25 | 21.55 | 21.60 | 20.50 | 20.62 | 20.62 | qfq | 7,759,877 | 162,020,506 | -4.00% |
| 2025-03-24 | 21.50 | 21.69 | 20.52 | 21.48 | 21.48 | qfq | 10,114,855 | 214,260,163 | 0.09% |
| 2025-03-21 | 22.01 | 22.14 | 21.30 | 21.46 | 21.46 | qfq | 7,417,519 | 160,834,647 | -2.50% |
| 2025-03-20 | 22.48 | 22.77 | 21.98 | 22.01 | 22.01 | qfq | 9,149,102 | 203,665,920 | -2.09% |
| 2025-03-19 | 22.60 | 23.24 | 22.30 | 22.48 | 22.48 | qfq | 9,979,663 | 226,745,735 | -0.97% |
| 2025-03-18 | 22.69 | 23.04 | 22.48 | 22.70 | 22.70 | qfq | 7,918,228 | 180,043,945 | 0.04% |
| 2025-03-17 | 22.42 | 23.14 | 22.26 | 22.69 | 22.69 | qfq | 8,951,700 | 202,791,590 | 1.29% |
| 2025-03-14 | 22.31 | 22.65 | 21.85 | 22.40 | 22.40 | qfq | 11,600,806 | 259,099,561 | -0.49% |
| 2025-03-13 | 23.19 | 23.19 | 22.03 | 22.51 | 22.51 | qfq | 14,124,700 | 317,711,939 | -3.43% |
| 2025-03-12 | 23.08 | 23.58 | 22.76 | 23.31 | 23.31 | qfq | 17,862,813 | 415,364,078 | 1.83% |
| 2025-03-11 | 22.54 | 23.23 | 22.53 | 22.89 | 22.89 | qfq | 16,107,606 | 366,841,152 | -2.43% |
| 2025-03-10 | 22.81 | 23.97 | 22.08 | 23.46 | 23.46 | qfq | 24,777,615 | 573,817,273 | 2.99% |
| 2025-03-07 | 23.07 | 23.70 | 22.58 | 22.78 | 22.78 | qfq | 15,007,205 | 347,952,681 | -1.34% |
| 2025-03-06 | 22.37 | 23.46 | 22.35 | 23.09 | 23.09 | qfq | 16,847,125 | 386,932,234 | 4.01% |
| 2025-03-05 | 21.95 | 22.28 | 21.61 | 22.20 | 22.20 | qfq | 8,526,718 | 187,373,298 | 0.59% |
| 2025-03-04 | 21.46 | 22.19 | 21.40 | 22.07 | 22.07 | qfq | 8,728,691 | 191,433,104 | 1.80% |
| 2025-03-03 | 21.29 | 22.24 | 20.91 | 21.68 | 21.68 | qfq | 13,455,299 | 292,703,436 | 2.65% |
| 2025-02-28 | 22.50 | 22.70 | 21.00 | 21.12 | 21.12 | qfq | 17,245,275 | 374,559,617 | -7.49% |
| 2025-02-27 | 23.27 | 23.60 | 22.37 | 22.83 | 22.83 | qfq | 17,887,328 | 410,233,489 | -2.73% |
| 2025-02-26 | 22.66 | 23.69 | 22.42 | 23.47 | 23.47 | qfq | 22,236,200 | 516,287,456 | 1.87% |
| 2025-02-25 | 23.51 | 23.90 | 23.00 | 23.04 | 23.04 | qfq | 23,587,863 | 552,621,233 | -0.04% |
| 2025-02-24 | 23.37 | 23.60 | 22.65 | 23.05 | 23.05 | qfq | 26,318,880 | 605,415,079 | -3.03% |
| 2025-02-21 | 24.50 | 25.80 | 23.70 | 23.77 | 23.77 | qfq | 37,807,704 | 924,093,213 | 1.36% |
| 2025-02-20 | 23.10 | 23.66 | 22.61 | 23.45 | 23.45 | qfq | 25,999,821 | 600,841,606 | 1.74% |
| 2025-02-19 | 21.70 | 24.44 | 21.64 | 23.05 | 23.05 | qfq | 24,711,161 | 566,836,880 | 7.31% |
| 2025-02-18 | 22.58 | 22.67 | 21.42 | 21.48 | 21.48 | qfq | 17,658,900 | 388,741,894 | -6.08% |
| 2025-02-17 | 22.60 | 23.63 | 22.25 | 22.87 | 22.87 | qfq | 25,447,976 | 583,355,635 | 1.06% |
| 2025-02-14 | 22.28 | 23.78 | 21.55 | 22.63 | 22.63 | qfq | 30,654,030 | 690,560,668 | 4.87% |
| 2025-02-13 | 21.81 | 21.96 | 21.39 | 21.58 | 21.58 | qfq | 20,212,200 | 437,498,372 | -2.84% |
| 2025-02-12 | 21.25 | 22.86 | 21.18 | 22.21 | 22.21 | qfq | 26,884,300 | 591,822,277 | 3.83% |
| 2025-02-11 | 21.33 | 22.16 | 20.98 | 21.39 | 21.39 | qfq | 20,795,300 | 447,273,545 | -2.02% |
| 2025-02-10 | 21.10 | 22.34 | 20.95 | 21.83 | 21.83 | qfq | 26,048,023 | 566,032,815 | 2.54% |
| 2025-02-07 | 21.00 | 22.06 | 20.73 | 21.29 | 21.29 | qfq | 32,806,855 | 700,991,627 | 0.90% |
| 2025-02-06 | 20.60 | 21.29 | 20.33 | 21.10 | 21.10 | qfq | 30,061,684 | 626,169,550 | 0.43% |
| 2025-02-05 | 20.00 | 21.38 | 19.98 | 21.01 | 21.01 | qfq | 38,009,826 | 779,101,091 | 9.37% |
| 2025-01-27 | 20.42 | 20.60 | 19.11 | 19.21 | 19.21 | qfq | 33,912,761 | 667,257,109 | -5.88% |
| 2025-01-24 | 18.88 | 20.41 | 18.88 | 20.41 | 20.41 | qfq | 39,597,054 | 795,397,281 | 19.99% |
| 2025-01-23 | 17.29 | 17.73 | 17.01 | 17.01 | 17.01 | qfq | 6,548,500 | 114,112,677 | -0.35% |
| 2025-01-22 | 17.64 | 17.64 | 16.98 | 17.07 | 17.07 | qfq | 4,582,800 | 78,596,266 | -2.29% |
| 2025-01-21 | 17.87 | 17.88 | 17.11 | 17.47 | 17.47 | qfq | 4,861,600 | 84,631,280 | -0.80% |
| 2025-01-20 | 18.00 | 18.08 | 17.46 | 17.61 | 17.61 | qfq | 4,462,600 | 78,997,558 | 0.06% |
| 2025-01-17 | 17.79 | 17.88 | 17.48 | 17.60 | 17.60 | qfq | 5,122,900 | 90,514,469 | -1.35% |
| 2025-01-16 | 17.98 | 18.29 | 17.62 | 17.84 | 17.84 | qfq | 6,925,300 | 124,374,972 | 0.22% |
| 2025-01-15 | 17.93 | 18.10 | 17.71 | 17.80 | 17.80 | qfq | 6,191,800 | 110,714,963 | -0.89% |
| 2025-01-14 | 16.96 | 17.98 | 16.69 | 17.96 | 17.96 | qfq | 9,422,653 | 165,465,383 | 7.16% |
| 2025-01-13 | 16.32 | 16.81 | 15.87 | 16.76 | 16.76 | qfq | 5,912,800 | 97,193,759 | 1.09% |
| 2025-01-10 | 17.31 | 17.49 | 16.56 | 16.58 | 16.58 | qfq | 6,306,400 | 107,693,459 | -3.83% |
| 2025-01-09 | 17.22 | 17.50 | 17.14 | 17.24 | 17.24 | qfq | 6,168,400 | 107,030,412 | -0.40% |
| 2025-01-08 | 17.09 | 17.45 | 16.52 | 17.31 | 17.31 | qfq | 8,390,800 | 143,606,073 | 0.82% |
| 2025-01-07 | 16.49 | 17.21 | 16.49 | 17.17 | 17.17 | qfq | 7,033,200 | 118,994,394 | 4.00% |
| 2025-01-06 | 16.89 | 16.90 | 16.03 | 16.51 | 16.51 | qfq | 7,424,800 | 122,127,114 | -1.08% |
| 2025-01-03 | 18.10 | 18.19 | 16.62 | 16.69 | 16.69 | qfq | 9,439,900 | 162,475,890 | -6.66% |
| 2025-01-02 | 18.26 | 18.55 | 17.60 | 17.88 | 17.88 | qfq | 8,018,000 | 145,034,422 | -1.76% |
| 2024-12-31 | 19.16 | 19.27 | 18.19 | 18.20 | 18.20 | qfq | 8,516,000 | 158,384,250 | -4.16% |
| 2024-12-30 | 19.41 | 19.41 | 18.65 | 18.99 | 18.99 | qfq | 7,925,603 | 150,511,011 | -2.01% |
| 2024-12-27 | 19.71 | 20.01 | 19.30 | 19.38 | 19.38 | qfq | 9,120,500 | 179,525,864 | -1.32% |
| 2024-12-26 | 19.37 | 19.85 | 19.23 | 19.64 | 19.64 | qfq | 9,071,410 | 178,068,604 | 2.29% |
| 2024-12-25 | 19.88 | 19.88 | 18.51 | 19.20 | 19.20 | qfq | 13,110,673 | 250,155,406 | -3.66% |
| 2024-12-24 | 20.57 | 20.70 | 19.50 | 19.93 | 19.93 | qfq | 15,141,947 | 301,622,330 | -2.54% |
| 2024-12-23 | 22.28 | 22.28 | 20.40 | 20.45 | 20.45 | qfq | 17,613,916 | 372,274,861 | -8.09% |
| 2024-12-20 | 22.22 | 22.56 | 21.98 | 22.25 | 22.25 | qfq | 16,309,900 | 363,061,134 | -1.20% |
| 2024-12-19 | 21.30 | 22.74 | 21.25 | 22.52 | 22.52 | qfq | 20,669,195 | 458,772,587 | 4.26% |
| 2024-12-18 | 21.30 | 21.98 | 20.71 | 21.60 | 21.60 | qfq | 15,894,546 | 341,441,904 | 1.69% |
| 2024-12-17 | 22.50 | 22.50 | 21.02 | 21.24 | 21.24 | qfq | 18,426,013 | 398,357,069 | -5.68% |
| 2024-12-16 | 23.40 | 23.80 | 22.30 | 22.52 | 22.52 | qfq | 24,975,997 | 570,510,688 | -5.22% |
| 2024-12-13 | 23.50 | 25.17 | 22.80 | 23.76 | 23.76 | qfq | 35,265,339 | 848,635,525 | -1.70% |
| 2024-12-12 | 24.40 | 26.39 | 23.70 | 24.17 | 24.17 | qfq | 47,112,777 | 1,176,117,923 | -2.85% |
| 2024-12-11 | 25.66 | 26.96 | 24.86 | 24.88 | 24.88 | qfq | 73,898,431 | 1,913,205,077 | -0.08% |
| 2024-12-10 | 21.44 | 24.90 | 20.86 | 24.90 | 24.90 | qfq | 36,163,434 | 864,959,869 | 20.00% |
| 2024-12-09 | 22.00 | 22.30 | 20.54 | 20.75 | 20.75 | qfq | 20,735,824 | 438,530,817 | -3.44% |
| 2024-12-06 | 20.55 | 22.22 | 20.53 | 21.49 | 21.49 | qfq | 30,125,199 | 649,585,046 | 4.37% |
| 2024-12-05 | 20.00 | 20.87 | 20.00 | 20.59 | 20.59 | qfq | 11,727,428 | 241,618,601 | 1.53% |
| 2024-12-04 | 20.32 | 21.20 | 20.04 | 20.28 | 20.28 | qfq | 13,893,800 | 286,087,431 | -0.25% |
| 2024-12-03 | 20.15 | 20.45 | 19.82 | 20.33 | 20.33 | qfq | 9,686,492 | 195,839,884 | 0.64% |
| 2024-12-02 | 20.00 | 20.49 | 19.88 | 20.20 | 20.20 | qfq | 9,686,292 | 195,484,297 | 0.60% |
| 2024-11-29 | 19.58 | 20.29 | 19.33 | 20.08 | 20.08 | qfq | 12,613,000 | 252,326,403 | 2.61% |
| 2024-11-28 | 19.43 | 20.33 | 19.30 | 19.57 | 19.57 | qfq | 11,135,280 | 220,426,105 | 1.40% |
| 2024-11-27 | 18.48 | 19.33 | 17.95 | 19.30 | 19.30 | qfq | 8,122,068 | 151,712,952 | 5.01% |
| 2024-11-26 | 18.94 | 19.37 | 18.35 | 18.38 | 18.38 | qfq | 6,185,663 | 116,391,967 | -2.96% |
| 2024-11-25 | 18.99 | 19.10 | 18.34 | 18.94 | 18.94 | qfq | 6,516,300 | 121,617,886 | 0.37% |
| 2024-11-22 | 19.70 | 20.22 | 18.78 | 18.87 | 18.87 | qfq | 9,514,990 | 186,629,097 | -4.70% |
| 2024-11-21 | 19.22 | 19.94 | 19.15 | 19.80 | 19.80 | qfq | 9,510,100 | 186,503,519 | 2.22% |
| 2024-11-20 | 18.82 | 19.48 | 18.80 | 19.37 | 19.37 | qfq | 7,633,077 | 145,743,260 | 2.00% |
| 2024-11-19 | 18.30 | 19.18 | 18.15 | 18.99 | 18.99 | qfq | 8,431,152 | 156,300,866 | 5.32% |
| 2024-11-18 | 19.73 | 19.97 | 17.90 | 18.03 | 18.03 | qfq | 11,772,582 | 217,218,067 | -8.38% |
| 2024-11-15 | 20.02 | 20.78 | 19.68 | 19.68 | 19.68 | qfq | 10,792,800 | 219,092,849 | -2.33% |
| 2024-11-14 | 20.75 | 20.99 | 20.09 | 20.15 | 20.15 | qfq | 9,978,437 | 204,352,757 | -3.08% |
| 2024-11-13 | 20.61 | 20.96 | 20.27 | 20.79 | 20.79 | qfq | 12,224,022 | 251,809,517 | -0.81% |
| 2024-11-12 | 21.38 | 21.88 | 20.54 | 20.96 | 20.96 | qfq | 20,294,451 | 432,826,377 | 0.00% |
| 2024-11-11 | 20.29 | 21.14 | 20.06 | 20.96 | 20.96 | qfq | 11,155,920 | 231,755,369 | 2.80% |
| 2024-11-08 | 20.96 | 21.14 | 20.25 | 20.39 | 20.39 | qfq | 13,681,906 | 281,936,191 | -1.64% |
| 2024-11-07 | 20.00 | 20.80 | 19.85 | 20.73 | 20.73 | qfq | 11,711,600 | 239,308,781 | 2.73% |
| 2024-11-06 | 20.16 | 20.76 | 20.00 | 20.18 | 20.18 | qfq | 11,930,100 | 242,902,659 | 0.50% |
| 2024-11-05 | 19.40 | 20.15 | 19.40 | 20.08 | 20.08 | qfq | 9,897,877 | 197,149,904 | 4.04% |
| 2024-11-04 | 18.78 | 19.31 | 18.59 | 19.30 | 19.30 | qfq | 5,770,400 | 110,383,744 | 2.50% |
| 2024-11-01 | 20.50 | 20.81 | 18.54 | 18.83 | 18.83 | qfq | 15,326,984 | 298,022,076 | -8.37% |
| 2024-10-31 | 20.32 | 20.85 | 19.81 | 20.55 | 20.55 | qfq | 15,623,513 | 319,976,411 | 0.29% |
| 2024-10-30 | 19.90 | 20.65 | 19.40 | 20.49 | 20.49 | qfq | 15,715,149 | 314,203,231 | 0.99% |
| 2024-10-29 | 20.33 | 21.70 | 20.21 | 20.29 | 20.29 | qfq | 23,077,473 | 483,352,152 | -0.20% |
| 2024-10-28 | 19.81 | 20.55 | 19.74 | 20.33 | 20.33 | qfq | 15,378,940 | 311,303,460 | 2.57% |
| 2024-10-25 | 19.40 | 20.08 | 19.18 | 19.82 | 19.82 | qfq | 11,357,741 | 222,764,173 | 1.43% |
| 2024-10-24 | 19.80 | 20.17 | 19.43 | 19.54 | 19.54 | qfq | 8,901,668 | 176,377,159 | -0.20% |
| 2024-10-23 | 19.61 | 20.20 | 19.50 | 19.58 | 19.58 | qfq | 12,627,813 | 250,782,960 | -2.05% |
| 2024-10-22 | 21.33 | 21.39 | 19.56 | 19.99 | 19.99 | qfq | 22,793,205 | 460,410,291 | -6.28% |
| 2024-10-21 | 19.44 | 22.39 | 19.44 | 21.33 | 21.33 | qfq | 28,230,804 | 588,201,150 | 9.72% |
| 2024-10-18 | 18.85 | 20.00 | 18.48 | 19.44 | 19.44 | qfq | 17,865,212 | 343,011,348 | 3.13% |
| 2024-10-17 | 19.69 | 20.10 | 18.77 | 18.85 | 18.85 | qfq | 15,486,024 | 298,780,405 | 1.56% |
| 2024-10-16 | 18.09 | 18.95 | 18.03 | 18.56 | 18.56 | qfq | 8,580,142 | 159,213,303 | -0.75% |
| 2024-10-15 | 18.89 | 19.76 | 18.70 | 18.70 | 18.70 | qfq | 15,094,388 | 290,850,886 | -2.71% |
| 2024-10-14 | 18.40 | 19.50 | 17.97 | 19.22 | 19.22 | qfq | 15,518,743 | 290,054,636 | 3.61% |
| 2024-10-11 | 20.00 | 20.30 | 18.16 | 18.55 | 18.55 | qfq | 19,861,572 | 380,199,716 | -9.82% |
| 2024-10-10 | 22.00 | 22.80 | 19.80 | 20.57 | 20.57 | qfq | 27,887,635 | 597,507,780 | -2.74% |
| 2024-10-09 | 20.50 | 23.98 | 19.83 | 21.15 | 21.15 | qfq | 37,677,198 | 832,283,961 | -3.56% |
| 2024-10-08 | 22.19 | 22.19 | 19.62 | 21.93 | 21.93 | qfq | 26,060,894 | 548,085,616 | 17.84% |
| 2024-09-30 | 16.95 | 18.93 | 16.61 | 18.61 | 18.61 | qfq | 22,893,477 | 406,276,684 | 14.45% |
| 2024-09-27 | 15.48 | 16.60 | 15.32 | 16.26 | 16.26 | qfq | 16,798,813 | 266,766,282 | 6.14% |
| 2024-09-26 | 15.06 | 15.36 | 14.96 | 15.32 | 15.32 | qfq | 9,285,700 | 140,779,604 | 1.46% |
| 2024-09-25 | 15.19 | 15.52 | 15.03 | 15.10 | 15.10 | qfq | 13,171,643 | 201,258,677 | -0.13% |
| 2024-09-24 | 14.83 | 15.20 | 14.44 | 15.12 | 15.12 | qfq | 11,147,300 | 165,805,373 | 1.68% |
| 2024-09-23 | 14.47 | 14.95 | 14.41 | 14.87 | 14.87 | qfq | 8,005,700 | 118,030,610 | 2.13% |
| 2024-09-20 | 14.24 | 14.68 | 14.11 | 14.56 | 14.56 | qfq | 8,140,049 | 118,019,951 | 2.32% |
| 2024-09-19 | 13.97 | 14.39 | 13.75 | 14.23 | 14.23 | qfq | 7,155,000 | 101,144,449 | 2.97% |
| 2024-09-18 | 14.32 | 14.48 | 13.69 | 13.82 | 13.82 | qfq | 7,206,389 | 100,229,232 | -4.23% |
| 2024-09-13 | 15.04 | 15.10 | 14.21 | 14.43 | 14.43 | qfq | 10,289,089 | 149,464,477 | -4.44% |
| 2024-09-12 | 14.88 | 15.45 | 14.84 | 15.10 | 15.10 | qfq | 12,471,044 | 188,807,210 | 1.07% |
| 2024-09-11 | 15.21 | 15.21 | 14.80 | 14.94 | 14.94 | qfq | 10,393,574 | 155,368,874 | -3.55% |
| 2024-09-10 | 14.98 | 15.49 | 14.70 | 15.49 | 15.49 | qfq | 17,549,438 | 266,436,189 | 3.13% |
| 2024-09-09 | 15.00 | 15.43 | 14.57 | 15.02 | 15.02 | qfq | 15,752,451 | 234,646,169 | -0.60% |
| 2024-09-06 | 15.66 | 16.39 | 15.10 | 15.11 | 15.11 | qfq | 30,704,050 | 482,552,023 | -8.65% |
| 2024-09-05 | 14.64 | 16.54 | 14.64 | 16.54 | 16.54 | qfq | 24,715,431 | 403,743,768 | 20.03% |
| 2024-09-04 | 13.80 | 14.08 | 13.74 | 13.78 | 13.78 | qfq | 2,805,500 | 38,966,210 | -1.92% |
| 2024-09-03 | 13.78 | 14.15 | 13.60 | 14.05 | 14.05 | qfq | 4,011,400 | 55,624,318 | 1.89% |
| 2024-09-02 | 13.77 | 14.33 | 13.64 | 13.79 | 13.79 | qfq | 4,560,432 | 63,535,670 | 0.00% |
| 2024-08-30 | 13.36 | 14.02 | 13.35 | 13.79 | 13.79 | qfq | 3,625,555 | 50,029,759 | 3.37% |
| 2024-08-29 | 12.96 | 13.44 | 12.74 | 13.34 | 13.34 | qfq | 2,721,087 | 36,049,433 | 1.29% |
| 2024-08-28 | 13.26 | 13.38 | 12.96 | 13.17 | 13.17 | qfq | 2,717,400 | 35,809,035 | -0.68% |
| 2024-08-27 | 13.88 | 13.96 | 13.25 | 13.26 | 13.26 | qfq | 2,809,500 | 37,913,991 | -4.47% |
| 2024-08-26 | 14.05 | 14.10 | 13.79 | 13.88 | 13.88 | qfq | 2,414,700 | 33,567,051 | -1.28% |
| 2024-08-23 | 13.59 | 14.25 | 13.50 | 14.06 | 14.06 | qfq | 3,925,892 | 54,746,982 | 3.23% |
| 2024-08-22 | 14.16 | 14.36 | 13.58 | 13.62 | 13.62 | qfq | 3,213,800 | 44,833,287 | -3.34% |
| 2024-08-21 | 14.00 | 14.24 | 13.93 | 14.09 | 14.09 | qfq | 2,018,000 | 28,407,458 | 0.07% |
| 2024-08-20 | 14.32 | 14.37 | 14.05 | 14.08 | 14.08 | qfq | 3,026,000 | 42,884,921 | -2.43% |
| 2024-08-19 | 14.29 | 14.66 | 14.20 | 14.43 | 14.43 | qfq | 4,213,674 | 60,924,816 | 0.77% |
| 2024-08-16 | 14.23 | 14.53 | 13.98 | 14.32 | 14.32 | qfq | 4,701,178 | 67,427,859 | 0.63% |
| 2024-08-15 | 13.59 | 14.75 | 13.40 | 14.23 | 14.23 | qfq | 6,256,278 | 88,439,378 | 4.71% |
| 2024-08-14 | 13.50 | 13.77 | 13.39 | 13.59 | 13.59 | qfq | 1,604,200 | 21,821,792 | 0.67% |
| 2024-08-13 | 13.52 | 13.62 | 13.27 | 13.50 | 13.50 | qfq | 1,415,200 | 18,966,989 | 1.12% |
| 2024-08-12 | 13.45 | 13.58 | 13.27 | 13.35 | 13.35 | qfq | 1,584,900 | 21,200,366 | -1.69% |
| 2024-08-09 | 13.68 | 13.88 | 13.58 | 13.58 | 13.58 | qfq | 1,973,829 | 27,098,852 | -0.15% |
| 2024-08-08 | 13.81 | 13.86 | 13.50 | 13.60 | 13.60 | qfq | 2,247,300 | 30,674,487 | -1.88% |
| 2024-08-07 | 14.01 | 14.08 | 13.84 | 13.86 | 13.86 | qfq | 2,098,949 | 29,325,050 | -0.93% |
| 2024-08-06 | 13.98 | 14.09 | 13.63 | 13.99 | 13.99 | qfq | 2,664,464 | 36,860,560 | 1.67% |
| 2024-08-05 | 14.26 | 14.56 | 13.76 | 13.76 | 13.76 | qfq | 3,975,700 | 56,301,356 | -3.84% |
| 2024-08-02 | 14.70 | 14.95 | 14.27 | 14.31 | 14.31 | qfq | 4,502,698 | 65,750,199 | -3.57% |
| 2024-08-01 | 14.50 | 14.92 | 14.42 | 14.84 | 14.84 | qfq | 6,543,315 | 96,390,724 | 1.57% |
| 2024-07-31 | 14.29 | 14.64 | 14.20 | 14.61 | 14.61 | qfq | 5,603,954 | 81,034,976 | 3.03% |
| 2024-07-30 | 14.40 | 14.53 | 14.08 | 14.18 | 14.18 | qfq | 5,437,337 | 77,563,213 | -2.74% |
| 2024-07-29 | 13.72 | 14.93 | 13.66 | 14.58 | 14.58 | qfq | 7,651,169 | 109,678,539 | 7.05% |
| 2024-07-26 | 13.55 | 13.75 | 13.41 | 13.62 | 13.62 | qfq | 1,827,248 | 24,872,884 | 0.37% |
| 2024-07-25 | 13.40 | 14.02 | 13.39 | 13.57 | 13.57 | qfq | 2,244,005 | 30,631,184 | 1.42% |
| 2024-07-24 | 13.80 | 13.88 | 13.36 | 13.38 | 13.38 | qfq | 2,209,305 | 29,949,999 | -2.69% |
| 2024-07-23 | 13.93 | 14.06 | 13.75 | 13.75 | 13.75 | qfq | 2,240,900 | 31,186,704 | -1.79% |
| 2024-07-22 | 14.03 | 14.30 | 13.91 | 14.00 | 14.00 | qfq | 2,665,895 | 37,402,865 | 0.65% |
| 2024-07-19 | 13.50 | 14.17 | 13.39 | 13.91 | 13.91 | qfq | 4,187,420 | 57,866,168 | 3.19% |
| 2024-07-18 | 13.30 | 13.58 | 12.92 | 13.48 | 13.48 | qfq | 3,497,538 | 46,097,659 | 0.22% |
| 2024-07-17 | 13.93 | 13.98 | 13.41 | 13.45 | 13.45 | qfq | 3,292,000 | 44,890,083 | -3.45% |
| 2024-07-16 | 13.95 | 14.07 | 13.71 | 13.93 | 13.93 | qfq | 2,358,000 | 32,780,713 | -0.14% |
| 2024-07-15 | 14.22 | 14.25 | 13.86 | 13.95 | 13.95 | qfq | 2,964,500 | 41,408,771 | -2.24% |
| 2024-07-12 | 14.29 | 14.64 | 14.03 | 14.27 | 14.27 | qfq | 4,340,000 | 62,438,207 | 0.00% |
| 2024-07-11 | 14.20 | 14.35 | 14.14 | 14.27 | 14.27 | qfq | 3,707,600 | 52,912,439 | 1.71% |
| 2024-07-10 | 14.02 | 14.30 | 13.89 | 14.03 | 14.03 | qfq | 3,876,959 | 54,849,440 | 0.57% |
| 2024-07-09 | 14.04 | 14.10 | 13.52 | 13.95 | 13.95 | qfq | 4,386,296 | 60,841,932 | 0.58% |
| 2024-07-08 | 14.72 | 14.79 | 13.80 | 13.87 | 13.87 | qfq | 6,201,739 | 87,387,271 | -6.72% |
| 2024-07-05 | 14.20 | 14.90 | 13.81 | 14.87 | 14.87 | qfq | 6,325,928 | 91,509,684 | 1.16% |
| 2024-07-04 | 14.59 | 15.30 | 14.42 | 14.70 | 14.70 | qfq | 6,949,889 | 103,403,232 | 0.14% |
| 2024-07-03 | 15.45 | 15.54 | 14.60 | 14.68 | 14.68 | qfq | 8,332,611 | 124,382,250 | -5.53% |
| 2024-07-02 | 15.66 | 16.33 | 15.51 | 15.54 | 15.54 | qfq | 12,286,063 | 194,674,615 | 2.24% |
| 2024-07-01 | 14.82 | 15.38 | 14.76 | 15.20 | 15.20 | qfq | 6,687,968 | 101,057,119 | 0.80% |
| 2024-06-28 | 15.55 | 15.93 | 15.01 | 15.08 | 15.08 | qfq | 10,476,372 | 161,517,164 | -4.38% |
| 2024-06-27 | 16.00 | 16.53 | 15.67 | 15.77 | 15.77 | qfq | 16,022,029 | 256,841,790 | -6.80% |
| 2024-06-26 | 15.24 | 18.02 | 14.90 | 16.92 | 16.92 | qfq | 21,755,034 | 358,166,078 | 12.65% |
| 2024-06-25 | 14.33 | 15.08 | 14.08 | 15.02 | 15.02 | qfq | 10,325,524 | 151,316,293 | 2.60% |
| 2024-06-24 | 14.08 | 15.76 | 13.60 | 14.64 | 14.64 | qfq | 9,093,908 | 133,236,721 | 2.52% |
| 2024-06-21 | 14.12 | 14.49 | 13.80 | 14.28 | 14.28 | qfq | 2,983,699 | 42,345,908 | 0.92% |
| 2024-06-20 | 14.40 | 14.80 | 14.13 | 14.15 | 14.15 | qfq | 4,012,300 | 57,822,214 | -3.15% |
| 2024-06-19 | 14.35 | 15.15 | 14.35 | 14.61 | 14.61 | qfq | 6,149,394 | 91,090,580 | 1.81% |
| 2024-06-18 | 14.06 | 14.39 | 13.92 | 14.35 | 14.35 | qfq | 2,403,451 | 34,254,248 | 2.06% |
| 2024-06-17 | 14.16 | 14.25 | 13.80 | 14.06 | 14.06 | qfq | 3,209,251 | 45,091,168 | -2.29% |
| 2024-06-14 | 14.18 | 14.45 | 13.89 | 14.39 | 14.39 | qfq | 2,928,700 | 41,731,229 | 2.27% |
| 2024-06-13 | 14.13 | 14.24 | 13.95 | 14.07 | 14.07 | qfq | 2,318,800 | 32,633,395 | 0.21% |
| 2024-06-12 | 13.70 | 14.13 | 13.69 | 14.04 | 14.04 | qfq | 2,647,511 | 37,013,634 | 2.78% |
| 2024-06-11 | 13.31 | 13.66 | 13.02 | 13.66 | 13.66 | qfq | 2,654,709 | 35,565,896 | 2.71% |
| 2024-06-07 | 13.44 | 13.47 | 13.04 | 13.30 | 13.30 | qfq | 2,670,817 | 35,556,158 | 1.14% |
| 2024-06-06 | 13.61 | 13.92 | 13.14 | 13.15 | 13.15 | qfq | 4,575,606 | 61,505,498 | -5.26% |
| 2024-06-05 | 14.48 | 14.77 | 13.88 | 13.88 | 13.88 | qfq | 4,069,460 | 57,964,745 | 0.07% |
| 2024-06-04 | 13.96 | 14.19 | 13.63 | 13.87 | 13.87 | qfq | 3,939,211 | 54,508,569 | -2.87% |
| 2024-06-03 | 14.82 | 14.90 | 14.01 | 14.28 | 14.28 | qfq | 3,242,994 | 46,864,425 | -3.71% |
| 2024-05-31 | 14.41 | 14.88 | 14.41 | 14.83 | 14.83 | qfq | 3,159,300 | 46,552,783 | 2.91% |
| 2024-05-30 | 14.61 | 14.70 | 14.40 | 14.41 | 14.41 | qfq | 2,095,105 | 30,400,170 | -1.97% |
| 2024-05-29 | 14.53 | 14.81 | 14.52 | 14.70 | 14.70 | qfq | 1,948,886 | 28,671,375 | 0.89% |
| 2024-05-28 | 14.47 | 14.82 | 14.41 | 14.57 | 14.57 | qfq | 2,011,508 | 29,439,239 | -0.21% |
| 2024-05-27 | 14.60 | 14.66 | 14.27 | 14.60 | 14.60 | qfq | 2,407,900 | 34,790,232 | 0.83% |
| 2024-05-24 | 14.92 | 14.97 | 14.47 | 14.48 | 14.48 | qfq | 2,490,600 | 36,625,257 | -2.95% |
| 2024-05-23 | 15.17 | 15.36 | 14.76 | 14.92 | 14.92 | qfq | 3,297,400 | 49,330,153 | -1.26% |
| 2024-05-22 | 15.10 | 15.35 | 15.07 | 15.11 | 15.11 | qfq | 2,290,000 | 34,767,711 | -0.59% |
| 2024-05-21 | 15.41 | 15.43 | 15.14 | 15.20 | 15.20 | qfq | 1,920,400 | 29,230,251 | -1.49% |
| 2024-05-20 | 15.61 | 15.68 | 15.24 | 15.43 | 15.43 | qfq | 3,587,000 | 55,369,099 | -1.09% |
| 2024-05-17 | 15.11 | 15.69 | 15.03 | 15.60 | 15.60 | qfq | 3,643,031 | 56,009,156 | 3.24% |
| 2024-05-16 | 15.34 | 15.36 | 15.08 | 15.11 | 15.11 | qfq | 1,638,200 | 24,886,081 | -0.13% |
| 2024-05-15 | 15.32 | 15.52 | 15.12 | 15.13 | 15.13 | qfq | 1,895,277 | 28,967,375 | -1.18% |
| 2024-05-14 | 15.10 | 15.35 | 15.02 | 15.31 | 15.31 | qfq | 2,566,860 | 39,110,619 | 2.75% |
| 2024-05-13 | 15.21 | 15.30 | 14.88 | 14.90 | 14.90 | qfq | 2,967,318 | 44,452,384 | -3.87% |
| 2024-05-10 | 15.90 | 15.95 | 15.29 | 15.50 | 15.50 | qfq | 3,293,300 | 51,097,868 | -1.96% |
| 2024-05-09 | 15.88 | 15.95 | 15.69 | 15.81 | 15.81 | qfq | 2,879,516 | 45,532,566 | 0.32% |
| 2024-05-08 | 16.16 | 16.35 | 15.67 | 15.76 | 15.76 | qfq | 3,717,317 | 59,060,989 | -3.25% |
| 2024-05-07 | 16.13 | 16.49 | 16.06 | 16.29 | 16.29 | qfq | 3,298,531 | 53,658,059 | 0.43% |
| 2024-05-06 | 16.68 | 16.86 | 16.20 | 16.22 | 16.22 | qfq | 3,868,073 | 63,696,677 | -0.61% |
| 2024-04-30 | 16.69 | 16.98 | 16.23 | 16.32 | 16.32 | qfq | 5,098,624 | 84,305,656 | -2.28% |
| 2024-04-29 | 16.15 | 16.87 | 16.10 | 16.70 | 16.70 | qfq | 6,699,529 | 109,769,842 | 4.05% |
| 2024-04-26 | 15.77 | 16.35 | 15.50 | 16.05 | 16.05 | qfq | 7,925,274 | 126,808,007 | -3.66% |
| 2024-04-25 | 16.62 | 16.88 | 16.38 | 16.66 | 16.66 | qfq | 4,007,700 | 66,637,616 | 0.24% |
| 2024-04-24 | 15.81 | 16.71 | 15.81 | 16.62 | 16.62 | qfq | 4,538,383 | 74,557,074 | 5.32% |
| 2024-04-23 | 15.78 | 16.04 | 15.65 | 15.78 | 15.78 | qfq | 2,371,723 | 37,632,551 | 1.41% |
| 2024-04-22 | 15.27 | 15.76 | 14.95 | 15.56 | 15.56 | qfq | 2,567,000 | 39,678,732 | 0.91% |
| 2024-04-19 | 15.69 | 15.85 | 15.36 | 15.42 | 15.42 | qfq | 2,710,132 | 42,091,109 | -1.78% |
| 2024-04-18 | 15.85 | 16.04 | 15.58 | 15.70 | 15.70 | qfq | 3,409,058 | 53,845,362 | -1.07% |
| 2024-04-17 | 15.01 | 15.88 | 15.01 | 15.87 | 15.87 | qfq | 4,026,631 | 63,123,514 | 7.23% |
| 2024-04-16 | 16.18 | 16.18 | 14.72 | 14.80 | 14.80 | qfq | 6,334,363 | 95,827,229 | -9.37% |
| 2024-04-15 | 16.90 | 17.13 | 15.88 | 16.33 | 16.33 | qfq | 4,780,687 | 78,040,387 | -3.88% |
| 2024-04-12 | 17.25 | 17.45 | 16.97 | 16.99 | 16.99 | qfq | 2,678,456 | 45,950,829 | -1.51% |
| 2024-04-11 | 17.13 | 17.54 | 17.10 | 17.25 | 17.25 | qfq | 2,309,300 | 40,091,364 | -0.23% |
| 2024-04-10 | 17.87 | 17.92 | 16.96 | 17.29 | 17.29 | qfq | 3,941,583 | 68,437,718 | -3.30% |
| 2024-04-09 | 17.40 | 18.11 | 17.40 | 17.88 | 17.88 | qfq | 4,030,887 | 71,273,038 | 2.00% |
| 2024-04-08 | 17.46 | 17.94 | 17.36 | 17.53 | 17.53 | qfq | 3,834,844 | 67,820,468 | -0.79% |
| 2024-04-03 | 18.07 | 18.28 | 17.41 | 17.67 | 17.67 | qfq | 3,560,760 | 62,870,045 | -2.70% |
| 2024-04-02 | 18.64 | 18.66 | 17.97 | 18.16 | 18.16 | qfq | 3,779,952 | 68,645,970 | -1.36% |
| 2024-04-01 | 18.08 | 18.73 | 18.01 | 18.41 | 18.41 | qfq | 5,799,907 | 107,033,944 | 2.56% |
| 2024-03-29 | 17.60 | 17.98 | 17.32 | 17.95 | 17.95 | qfq | 4,798,501 | 84,654,432 | 1.93% |
| 2024-03-28 | 17.31 | 17.85 | 17.05 | 17.61 | 17.61 | qfq | 5,201,775 | 91,475,255 | 3.71% |
| 2024-03-27 | 17.80 | 17.94 | 16.96 | 16.98 | 16.98 | qfq | 5,824,589 | 101,417,359 | -5.51% |
| 2024-03-26 | 18.39 | 18.69 | 17.62 | 17.97 | 17.97 | qfq | 6,664,885 | 120,443,574 | -2.34% |
| 2024-03-25 | 18.98 | 19.22 | 18.40 | 18.40 | 18.40 | qfq | 7,057,272 | 132,945,370 | -2.02% |
| 2024-03-22 | 19.48 | 19.55 | 18.61 | 18.78 | 18.78 | qfq | 10,289,711 | 195,009,333 | -4.43% |
| 2024-03-21 | 19.19 | 20.00 | 18.96 | 19.65 | 19.65 | qfq | 13,321,050 | 260,485,250 | 2.56% |
| 2024-03-20 | 18.81 | 19.37 | 18.81 | 19.16 | 19.16 | qfq | 9,137,410 | 173,862,503 | 0.31% |
| 2024-03-19 | 19.17 | 19.62 | 19.00 | 19.10 | 19.10 | qfq | 17,147,099 | 329,675,784 | -4.98% |
| 2024-03-18 | 19.36 | 20.49 | 19.28 | 20.10 | 20.10 | qfq | 20,399,851 | 408,163,557 | 2.29% |
| 2024-03-15 | 19.43 | 20.50 | 18.99 | 19.65 | 19.65 | qfq | 21,566,821 | 423,747,354 | 7.26% |
| 2024-03-14 | 17.90 | 18.80 | 17.81 | 18.32 | 18.32 | qfq | 9,785,945 | 179,958,928 | 1.50% |
| 2024-03-13 | 17.92 | 18.43 | 17.92 | 18.05 | 18.05 | qfq | 6,673,311 | 121,170,839 | 0.39% |
| 2024-03-12 | 17.64 | 18.15 | 17.59 | 17.98 | 17.98 | qfq | 7,489,656 | 134,000,228 | 3.04% |
| 2024-03-11 | 17.10 | 17.53 | 17.01 | 17.45 | 17.45 | qfq | 3,458,500 | 59,657,736 | 1.45% |
| 2024-03-08 | 16.91 | 17.29 | 16.91 | 17.20 | 17.20 | qfq | 3,339,510 | 57,165,959 | 1.36% |
| 2024-03-07 | 17.46 | 17.68 | 16.97 | 16.97 | 16.97 | qfq | 4,643,979 | 80,350,254 | -2.81% |
| 2024-03-06 | 17.25 | 17.75 | 17.25 | 17.46 | 17.46 | qfq | 4,211,168 | 73,956,810 | 0.34% |
| 2024-03-05 | 17.60 | 17.88 | 17.35 | 17.40 | 17.40 | qfq | 5,140,412 | 90,517,140 | -2.58% |
| 2024-03-04 | 17.67 | 17.94 | 17.26 | 17.86 | 17.86 | qfq | 6,731,389 | 118,987,560 | 1.19% |
| 2024-03-01 | 17.18 | 17.67 | 16.99 | 17.65 | 17.65 | qfq | 7,632,714 | 132,707,176 | 2.74% |
| 2024-02-29 | 15.87 | 17.18 | 15.82 | 17.18 | 17.18 | qfq | 8,294,432 | 139,055,776 | 7.64% |
| 2024-02-28 | 17.57 | 17.86 | 15.90 | 15.96 | 15.96 | qfq | 10,642,546 | 182,036,674 | -10.08% |
| 2024-02-27 | 17.04 | 17.76 | 16.88 | 17.75 | 17.75 | qfq | 9,736,672 | 168,548,425 | 2.90% |
| 2024-02-26 | 17.60 | 17.91 | 17.20 | 17.25 | 17.25 | qfq | 9,630,052 | 168,268,776 | -0.23% |
| 2024-02-23 | 16.48 | 18.00 | 16.00 | 17.29 | 17.29 | qfq | 12,446,910 | 210,758,611 | 6.07% |
| 2024-02-22 | 15.90 | 16.50 | 15.90 | 16.30 | 16.30 | qfq | 8,405,703 | 136,204,325 | 4.69% |
| 2024-02-21 | 15.45 | 16.17 | 15.31 | 15.57 | 15.57 | qfq | 8,333,256 | 131,081,507 | -1.77% |
| 2024-02-20 | 15.13 | 16.14 | 15.00 | 15.85 | 15.85 | qfq | 9,678,342 | 152,258,756 | 3.73% |
| 2024-02-19 | 15.80 | 15.85 | 14.88 | 15.28 | 15.28 | qfq | 8,540,804 | 130,806,524 | 8.99% |
| 2024-02-08 | 12.37 | 14.03 | 12.37 | 14.02 | 14.02 | qfq | 6,657,644 | 88,358,852 | 13.89% |
| 2024-02-07 | 12.77 | 13.35 | 12.20 | 12.31 | 12.31 | qfq | 5,667,281 | 72,303,075 | -3.22% |
| 2024-02-06 | 12.20 | 13.25 | 11.60 | 12.72 | 12.72 | qfq | 6,004,165 | 74,479,616 | 4.35% |
| 2024-02-05 | 14.04 | 14.15 | 12.10 | 12.19 | 12.19 | qfq | 6,503,147 | 82,773,773 | -14.09% |
| 2024-02-02 | 15.50 | 15.86 | 13.61 | 14.19 | 14.19 | qfq | 5,903,048 | 86,750,349 | -8.57% |
| 2024-02-01 | 15.66 | 16.05 | 15.43 | 15.52 | 15.52 | qfq | 3,500,069 | 55,037,018 | -1.46% |
| 2024-01-31 | 16.70 | 16.73 | 15.60 | 15.75 | 15.75 | qfq | 4,426,701 | 71,202,387 | -1.25% |
| 2024-01-30 | 16.35 | 16.78 | 15.93 | 15.95 | 15.95 | qfq | 2,546,500 | 41,529,808 | -3.92% |
| 2024-01-29 | 17.46 | 17.66 | 16.60 | 16.60 | 16.60 | qfq | 2,824,025 | 47,719,599 | -4.71% |
| 2024-01-26 | 17.68 | 17.85 | 17.37 | 17.42 | 17.42 | qfq | 2,720,000 | 47,936,517 | -0.91% |
| 2024-01-25 | 16.83 | 17.78 | 16.66 | 17.58 | 17.58 | qfq | 4,414,600 | 76,782,866 | 4.46% |
| 2024-01-24 | 16.80 | 16.93 | 15.80 | 16.83 | 16.83 | qfq | 3,330,000 | 54,660,786 | 2.56% |
| 2024-01-23 | 16.38 | 16.67 | 16.20 | 16.41 | 16.41 | qfq | 2,830,800 | 46,340,714 | 0.18% |
| 2024-01-22 | 17.72 | 17.85 | 16.05 | 16.38 | 16.38 | qfq | 4,150,218 | 70,136,889 | -7.98% |
| 2024-01-19 | 18.00 | 18.21 | 17.77 | 17.80 | 17.80 | qfq | 2,039,467 | 36,580,068 | -1.98% |
| 2024-01-18 | 18.00 | 18.20 | 17.47 | 18.16 | 18.16 | qfq | 3,090,400 | 54,994,312 | 0.67% |
| 2024-01-17 | 18.40 | 18.49 | 18.03 | 18.04 | 18.04 | qfq | 1,593,800 | 29,036,115 | -2.49% |
| 2024-01-16 | 18.51 | 18.59 | 18.06 | 18.50 | 18.50 | qfq | 1,796,900 | 32,897,732 | -0.22% |
| 2024-01-15 | 18.40 | 18.80 | 18.31 | 18.54 | 18.54 | qfq | 1,865,300 | 34,619,889 | 0.54% |
| 2024-01-12 | 18.95 | 19.08 | 18.41 | 18.44 | 18.44 | qfq | 3,085,260 | 57,553,758 | -2.95% |
| 2024-01-11 | 18.24 | 19.08 | 18.19 | 19.00 | 19.00 | qfq | 4,120,313 | 77,488,597 | 4.17% |
| 2024-01-10 | 18.40 | 18.57 | 17.95 | 18.24 | 18.24 | qfq | 2,633,253 | 48,076,920 | -1.30% |
| 2024-01-09 | 18.94 | 18.98 | 18.31 | 18.48 | 18.48 | qfq | 2,827,412 | 52,542,818 | -0.96% |
| 2024-01-08 | 18.83 | 18.98 | 18.63 | 18.66 | 18.66 | qfq | 2,355,043 | 44,364,688 | -0.96% |
| 2024-01-05 | 19.40 | 19.46 | 18.77 | 18.84 | 18.84 | qfq | 2,897,261 | 55,247,464 | -2.94% |
| 2024-01-04 | 19.41 | 19.60 | 19.19 | 19.41 | 19.41 | qfq | 2,107,900 | 40,983,770 | -0.05% |
| 2024-01-03 | 19.77 | 19.77 | 19.12 | 19.42 | 19.42 | qfq | 3,749,700 | 72,757,420 | -2.02% |
| 2024-01-02 | 19.69 | 20.18 | 19.65 | 19.82 | 19.82 | qfq | 4,502,227 | 89,735,547 | 0.71% |
| 2023-12-29 | 19.30 | 19.80 | 19.30 | 19.68 | 19.68 | qfq | 3,821,540 | 75,132,743 | 1.34% |
| 2023-12-28 | 19.18 | 19.69 | 18.90 | 19.42 | 19.42 | qfq | 3,330,218 | 64,444,024 | 1.41% |
| 2023-12-27 | 18.85 | 19.20 | 18.82 | 19.15 | 19.15 | qfq | 2,416,625 | 46,044,455 | 1.59% |
| 2023-12-26 | 19.10 | 19.13 | 18.60 | 18.85 | 18.85 | qfq | 2,742,800 | 51,523,264 | -1.62% |
| 2023-12-25 | 19.43 | 19.65 | 19.12 | 19.16 | 19.16 | qfq | 2,795,190 | 54,010,301 | -1.39% |
| 2023-12-22 | 19.54 | 19.57 | 18.93 | 19.43 | 19.43 | qfq | 5,103,698 | 98,280,887 | -0.87% |
| 2023-12-21 | 19.36 | 19.74 | 19.08 | 19.60 | 19.60 | qfq | 3,611,265 | 70,000,940 | 0.46% |
| 2023-12-20 | 20.09 | 20.09 | 19.50 | 19.51 | 19.51 | qfq | 3,841,813 | 75,818,970 | -2.64% |
| 2023-12-19 | 19.70 | 20.18 | 19.70 | 20.04 | 20.04 | qfq | 3,332,335 | 66,425,998 | 0.20% |
| 2023-12-18 | 20.06 | 20.32 | 19.80 | 20.00 | 20.00 | qfq | 4,640,804 | 92,767,865 | -0.89% |
| 2023-12-15 | 20.26 | 21.03 | 19.81 | 20.18 | 20.18 | qfq | 7,756,504 | 158,115,180 | -0.35% |
| 2023-12-14 | 20.60 | 20.84 | 20.12 | 20.25 | 20.25 | qfq | 5,549,133 | 113,294,241 | -1.70% |
| 2023-12-13 | 20.58 | 21.11 | 20.55 | 20.60 | 20.60 | qfq | 6,781,709 | 141,195,155 | -0.43% |
| 2023-12-12 | 20.74 | 21.08 | 20.53 | 20.69 | 20.69 | qfq | 5,975,370 | 123,990,236 | -0.81% |
| 2023-12-11 | 20.32 | 20.96 | 19.77 | 20.86 | 20.86 | qfq | 11,461,462 | 233,277,990 | 3.47% |
| 2023-12-08 | 19.68 | 20.89 | 19.53 | 20.16 | 20.16 | qfq | 9,083,333 | 183,554,443 | 2.80% |
| 2023-12-07 | 19.27 | 19.85 | 19.27 | 19.61 | 19.61 | qfq | 4,070,774 | 79,806,026 | 1.61% |
| 2023-12-06 | 19.61 | 19.70 | 19.20 | 19.30 | 19.30 | qfq | 3,656,798 | 70,981,012 | -1.08% |
| 2023-12-05 | 20.48 | 20.76 | 19.51 | 19.51 | 19.51 | qfq | 6,627,800 | 132,099,133 | -5.34% |
| 2023-12-04 | 20.66 | 21.19 | 20.56 | 20.61 | 20.61 | qfq | 5,617,945 | 117,300,647 | 0.05% |
| 2023-12-01 | 20.11 | 20.68 | 19.91 | 20.60 | 20.60 | qfq | 5,946,384 | 121,475,114 | 2.44% |
| 2023-11-30 | 20.25 | 20.42 | 19.80 | 20.11 | 20.11 | qfq | 4,980,690 | 99,639,460 | -1.32% |
| 2023-11-29 | 20.31 | 20.56 | 19.96 | 20.38 | 20.38 | qfq | 5,885,761 | 119,889,380 | 0.39% |
| 2023-11-28 | 20.28 | 20.47 | 20.00 | 20.30 | 20.30 | qfq | 3,512,794 | 71,039,884 | 0.50% |
| 2023-11-27 | 20.18 | 20.60 | 20.06 | 20.20 | 20.20 | qfq | 3,802,154 | 77,227,772 | -0.20% |
| 2023-11-24 | 20.75 | 20.89 | 20.11 | 20.24 | 20.24 | qfq | 4,933,898 | 100,377,674 | -2.69% |
| 2023-11-23 | 20.48 | 20.89 | 20.18 | 20.80 | 20.80 | qfq | 5,199,480 | 107,151,004 | 1.56% |
| 2023-11-22 | 20.50 | 20.99 | 20.47 | 20.48 | 20.48 | qfq | 5,421,467 | 112,175,694 | -0.87% |
| 2023-11-21 | 21.19 | 21.28 | 20.59 | 20.66 | 20.66 | qfq | 6,399,363 | 133,144,662 | -2.46% |
| 2023-11-20 | 21.00 | 21.35 | 20.85 | 21.18 | 21.18 | qfq | 6,104,267 | 129,138,344 | 0.91% |
| 2023-11-17 | 20.88 | 21.29 | 20.78 | 20.99 | 20.99 | qfq | 5,186,024 | 108,566,510 | -0.71% |
| 2023-11-16 | 21.10 | 21.33 | 20.76 | 21.14 | 21.14 | qfq | 6,950,619 | 146,891,973 | 0.38% |
| 2023-11-15 | 21.39 | 21.83 | 21.02 | 21.06 | 21.06 | qfq | 8,537,415 | 181,706,734 | -1.13% |
| 2023-11-14 | 20.70 | 21.38 | 20.62 | 21.30 | 21.30 | qfq | 12,103,363 | 255,498,496 | 2.50% |
| 2023-11-13 | 20.50 | 20.84 | 20.45 | 20.78 | 20.78 | qfq | 6,039,000 | 125,280,076 | 2.11% |
| 2023-11-10 | 20.39 | 20.52 | 20.20 | 20.35 | 20.35 | qfq | 4,226,809 | 86,072,178 | -1.21% |
| 2023-11-09 | 20.70 | 20.91 | 20.34 | 20.60 | 20.60 | qfq | 6,663,346 | 137,042,188 | -0.87% |
| 2023-11-08 | 20.97 | 21.01 | 20.64 | 20.78 | 20.78 | qfq | 9,264,372 | 192,950,788 | 0.48% |
| 2023-11-07 | 20.53 | 20.82 | 20.45 | 20.68 | 20.68 | qfq | 7,287,208 | 150,844,932 | 0.44% |
| 2023-11-06 | 20.02 | 20.77 | 20.02 | 20.59 | 20.59 | qfq | 8,336,699 | 170,742,026 | 2.95% |
| 2023-11-03 | 19.88 | 20.15 | 19.62 | 20.00 | 20.00 | qfq | 6,800,611 | 135,540,908 | 3.25% |
| 2023-11-02 | 19.48 | 19.91 | 19.32 | 19.37 | 19.37 | qfq | 4,956,410 | 97,179,229 | -1.22% |
| 2023-11-01 | 20.08 | 20.24 | 19.57 | 19.61 | 19.61 | qfq | 4,928,901 | 97,418,703 | -2.34% |
| 2023-10-31 | 20.23 | 20.63 | 19.85 | 20.08 | 20.08 | qfq | 6,848,060 | 138,181,545 | -1.28% |
| 2023-10-30 | 19.61 | 20.50 | 19.45 | 20.34 | 20.34 | qfq | 10,547,909 | 211,717,785 | 3.62% |
| 2023-10-27 | 19.73 | 20.05 | 19.32 | 19.63 | 19.63 | qfq | 10,469,885 | 205,014,028 | -1.85% |
| 2023-10-26 | 19.00 | 21.20 | 18.99 | 20.00 | 20.00 | qfq | 16,330,541 | 329,593,258 | 3.90% |
| 2023-10-25 | 18.21 | 19.36 | 18.20 | 19.25 | 19.25 | qfq | 8,441,398 | 159,823,659 | 3.55% |
| 2023-10-24 | 18.39 | 18.75 | 18.04 | 18.59 | 18.59 | qfq | 5,003,643 | 92,468,928 | 1.25% |
| 2023-10-23 | 18.95 | 19.08 | 18.18 | 18.36 | 18.36 | qfq | 6,103,758 | 113,200,565 | -3.47% |
| 2023-10-20 | 19.42 | 19.84 | 18.98 | 19.02 | 19.02 | qfq | 6,000,134 | 116,042,634 | -1.40% |
| 2023-10-19 | 19.38 | 19.88 | 19.04 | 19.29 | 19.29 | qfq | 6,719,280 | 130,740,523 | -1.28% |
| 2023-10-18 | 20.02 | 20.38 | 19.30 | 19.54 | 19.54 | qfq | 10,983,403 | 215,811,182 | -4.45% |
| 2023-10-17 | 20.88 | 21.40 | 20.40 | 20.45 | 20.45 | qfq | 10,997,493 | 229,919,064 | -0.44% |
| 2023-10-16 | 20.32 | 20.66 | 20.03 | 20.54 | 20.54 | qfq | 8,875,188 | 181,196,003 | 0.88% |
| 2023-10-13 | 21.32 | 21.32 | 20.33 | 20.36 | 20.36 | qfq | 12,749,036 | 262,611,869 | -4.50% |
| 2023-10-12 | 21.33 | 22.30 | 21.02 | 21.32 | 21.32 | qfq | 11,181,650 | 240,950,559 | -0.51% |
| 2023-10-11 | 21.37 | 21.95 | 21.11 | 21.43 | 21.43 | qfq | 12,813,453 | 274,559,632 | -1.02% |
| 2023-10-10 | 22.18 | 22.18 | 21.24 | 21.65 | 21.65 | qfq | 20,849,404 | 452,321,022 | -2.70% |
| 2023-10-09 | 20.97 | 22.89 | 20.35 | 22.25 | 22.25 | qfq | 26,671,347 | 575,066,129 | 6.51% |
| 2023-09-28 | 20.10 | 21.23 | 20.07 | 20.89 | 20.89 | qfq | 17,168,054 | 356,745,423 | 4.76% |
| 2023-09-27 | 20.45 | 20.50 | 19.90 | 19.94 | 19.94 | qfq | 10,938,167 | 219,624,954 | -2.68% |
| 2023-09-26 | 20.50 | 20.79 | 20.18 | 20.49 | 20.49 | qfq | 14,630,173 | 299,453,868 | -2.20% |
| 2023-09-25 | 20.26 | 21.35 | 20.10 | 20.95 | 20.95 | qfq | 24,821,857 | 517,119,515 | 1.95% |
| 2023-09-22 | 19.45 | 20.56 | 18.91 | 20.55 | 20.55 | qfq | 24,004,490 | 478,949,263 | 3.79% |
| 2023-09-21 | 19.40 | 20.25 | 19.17 | 19.80 | 19.80 | qfq | 19,159,477 | 375,569,095 | -1.00% |
| 2023-09-20 | 18.20 | 21.44 | 18.05 | 20.00 | 20.00 | qfq | 27,971,723 | 556,410,106 | 9.35% |
| 2023-09-19 | 18.76 | 18.87 | 18.23 | 18.29 | 18.29 | qfq | 6,569,388 | 121,304,574 | -3.89% |
| 2023-09-18 | 18.58 | 19.51 | 18.55 | 19.03 | 19.03 | qfq | 8,082,098 | 154,511,621 | 2.31% |
| 2023-09-15 | 19.25 | 19.38 | 18.49 | 18.60 | 18.60 | qfq | 9,014,166 | 168,896,705 | -3.38% |
| 2023-09-14 | 19.66 | 20.24 | 19.03 | 19.25 | 19.25 | qfq | 14,484,250 | 284,227,858 | 1.85% |
| 2023-09-13 | 19.38 | 19.60 | 18.70 | 18.90 | 18.90 | qfq | 9,084,638 | 173,549,620 | -3.91% |
| 2023-09-12 | 18.95 | 19.90 | 18.93 | 19.67 | 19.67 | qfq | 14,409,381 | 281,291,791 | 3.80% |
| 2023-09-11 | 18.55 | 19.06 | 18.55 | 18.95 | 18.95 | qfq | 7,045,559 | 132,575,457 | 0.00% |
| 2023-09-08 | 18.70 | 19.65 | 18.68 | 18.95 | 18.95 | qfq | 12,263,656 | 233,555,798 | 1.66% |
| 2023-09-07 | 18.45 | 18.85 | 18.33 | 18.64 | 18.64 | qfq | 7,941,200 | 148,207,549 | 1.19% |
| 2023-09-06 | 17.98 | 18.46 | 17.87 | 18.42 | 18.42 | qfq | 4,365,166 | 79,782,326 | 1.60% |
| 2023-09-05 | 18.20 | 18.38 | 18.03 | 18.13 | 18.13 | qfq | 2,911,596 | 52,975,073 | -0.38% |
| 2023-09-04 | 18.00 | 18.20 | 17.86 | 18.20 | 18.20 | qfq | 3,177,240 | 57,314,499 | 1.56% |
| 2023-09-01 | 18.36 | 18.49 | 17.90 | 17.92 | 17.92 | qfq | 3,293,400 | 59,448,119 | -1.97% |
| 2023-08-31 | 18.34 | 18.52 | 18.23 | 18.28 | 18.28 | qfq | 3,163,901 | 58,018,377 | -0.92% |
| 2023-08-30 | 18.06 | 18.55 | 18.00 | 18.45 | 18.45 | qfq | 5,268,746 | 96,803,291 | 2.22% |
| 2023-08-29 | 17.32 | 18.18 | 17.31 | 18.05 | 18.05 | qfq | 5,242,949 | 93,946,624 | 4.03% |
| 2023-08-28 | 18.24 | 18.40 | 17.32 | 17.35 | 17.35 | qfq | 5,713,184 | 102,141,727 | 0.81% |
| 2023-08-25 | 17.88 | 18.00 | 17.09 | 17.21 | 17.21 | qfq | 5,409,707 | 94,562,637 | -4.28% |
| 2023-08-24 | 17.78 | 18.33 | 17.78 | 17.98 | 17.98 | qfq | 4,836,684 | 87,465,786 | 0.06% |
| 2023-08-23 | 17.96 | 18.48 | 17.87 | 17.97 | 17.97 | qfq | 4,821,979 | 87,480,395 | -0.61% |
| 2023-08-22 | 17.78 | 18.13 | 17.56 | 18.08 | 18.08 | qfq | 5,953,030 | 106,668,755 | 2.84% |
| 2023-08-21 | 17.56 | 18.08 | 17.46 | 17.58 | 17.58 | qfq | 3,854,850 | 68,510,579 | 0.92% |
| 2023-08-18 | 17.99 | 18.16 | 17.42 | 17.42 | 17.42 | qfq | 4,769,453 | 84,607,315 | -3.49% |
| 2023-08-17 | 17.62 | 18.17 | 17.34 | 18.05 | 18.05 | qfq | 6,026,664 | 106,945,453 | 0.39% |
| 2023-08-16 | 19.07 | 19.33 | 17.32 | 17.98 | 17.98 | qfq | 13,396,923 | 240,120,891 | -7.70% |
| 2023-08-15 | 19.59 | 19.59 | 19.05 | 19.48 | 19.48 | qfq | 3,545,800 | 68,393,427 | -0.61% |
| 2023-08-14 | 19.10 | 19.62 | 19.08 | 19.60 | 19.60 | qfq | 3,788,886 | 73,267,286 | 1.77% |
| 2023-08-11 | 19.88 | 19.95 | 19.22 | 19.26 | 19.26 | qfq | 3,893,514 | 75,939,592 | -3.07% |
| 2023-08-10 | 19.70 | 20.00 | 19.48 | 19.87 | 19.87 | qfq | 4,748,240 | 93,795,837 | -0.05% |
| 2023-08-09 | 19.76 | 20.43 | 19.73 | 19.88 | 19.88 | qfq | 4,627,003 | 92,694,656 | 0.20% |
| 2023-08-08 | 19.98 | 20.10 | 19.77 | 19.84 | 19.84 | qfq | 3,034,600 | 60,371,895 | -0.85% |
| 2023-08-07 | 19.97 | 20.13 | 19.81 | 20.01 | 20.01 | qfq | 3,995,200 | 79,871,482 | 0.40% |
| 2023-08-04 | 19.50 | 20.17 | 19.35 | 19.93 | 19.93 | qfq | 7,539,130 | 150,257,802 | 3.16% |
| 2023-08-03 | 19.45 | 19.57 | 19.24 | 19.32 | 19.32 | qfq | 2,180,900 | 42,271,192 | -0.82% |
| 2023-08-02 | 19.25 | 19.56 | 19.15 | 19.48 | 19.48 | qfq | 2,878,474 | 55,722,577 | 1.19% |
| 2023-08-01 | 19.47 | 19.50 | 19.10 | 19.25 | 19.25 | qfq | 3,033,528 | 58,342,635 | -0.98% |
| 2023-07-31 | 19.50 | 19.64 | 19.22 | 19.44 | 19.44 | qfq | 4,170,591 | 80,936,702 | -0.05% |
| 2023-07-28 | 19.29 | 19.58 | 19.00 | 19.45 | 19.45 | qfq | 2,974,292 | 57,427,847 | 0.83% |
| 2023-07-27 | 19.61 | 19.81 | 19.27 | 19.29 | 19.29 | qfq | 3,598,500 | 70,160,222 | -1.98% |
| 2023-07-26 | 20.00 | 20.14 | 19.63 | 19.68 | 19.68 | qfq | 3,744,300 | 74,258,506 | -2.33% |
| 2023-07-25 | 19.94 | 20.24 | 19.78 | 20.15 | 20.15 | qfq | 3,800,800 | 76,243,016 | 2.75% |
| 2023-07-24 | 19.50 | 19.98 | 19.49 | 19.61 | 19.61 | qfq | 2,590,000 | 51,070,753 | 0.15% |
| 2023-07-21 | 19.73 | 19.99 | 19.51 | 19.58 | 19.58 | qfq | 2,930,646 | 57,831,462 | -1.31% |
| 2023-07-20 | 20.09 | 20.25 | 19.82 | 19.84 | 19.84 | qfq | 3,515,730 | 70,234,426 | -1.68% |
| 2023-07-19 | 20.43 | 20.45 | 20.15 | 20.18 | 20.18 | qfq | 2,526,797 | 51,207,972 | -0.69% |
| 2023-07-18 | 20.61 | 20.70 | 20.28 | 20.32 | 20.32 | qfq | 4,029,200 | 82,198,329 | -1.93% |