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
广信材料300537.SZ
最近收盘价19.002026-07-17
最近交易日2026-07-17
成交量（股）11,533,500
成交额（元）228,863,782
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 | 20.89 | 20.92 | 18.93 | 19.00 | 19.00 | qfq | 11,533,500 | 228,863,782 | -8.79% |
| 2026-07-16 | 21.67 | 22.14 | 20.67 | 20.83 | 20.83 | qfq | 11,653,730 | 248,237,881 | -5.40% |
| 2026-07-15 | 23.05 | 23.62 | 21.80 | 22.02 | 22.02 | qfq | 10,273,325 | 230,011,616 | -4.39% |
| 2026-07-14 | 22.82 | 23.28 | 21.89 | 23.03 | 23.03 | qfq | 12,063,500 | 274,336,194 | 0.96% |
| 2026-07-13 | 25.41 | 25.60 | 22.79 | 22.81 | 22.81 | qfq | 17,007,180 | 406,333,818 | -10.30% |
| 2026-07-10 | 27.12 | 28.60 | 25.38 | 25.43 | 25.43 | qfq | 20,057,800 | 538,865,335 | -6.16% |
| 2026-07-09 | 26.65 | 27.17 | 25.53 | 27.10 | 27.10 | qfq | 15,906,800 | 422,648,506 | 2.89% |
| 2026-07-08 | 27.93 | 28.34 | 25.84 | 26.34 | 26.34 | qfq | 13,413,140 | 358,031,657 | -5.69% |
| 2026-07-07 | 28.78 | 28.94 | 27.52 | 27.93 | 27.93 | qfq | 12,783,879 | 360,273,090 | -3.95% |
| 2026-07-06 | 30.87 | 31.26 | 28.88 | 29.08 | 29.08 | qfq | 20,164,069 | 599,994,503 | -5.74% |
| 2026-07-03 | 34.40 | 34.40 | 30.71 | 30.85 | 30.85 | qfq | 29,727,282 | 944,536,172 | -10.40% |
| 2026-07-02 | 33.70 | 36.40 | 32.10 | 34.43 | 34.43 | qfq | 32,160,336 | 1,107,564,045 | -2.38% |
| 2026-07-01 | 33.15 | 36.45 | 33.00 | 35.27 | 35.27 | qfq | 41,406,900 | 1,442,145,840 | 4.97% |
| 2026-06-30 | 31.31 | 33.80 | 30.88 | 33.60 | 33.60 | qfq | 34,227,450 | 1,107,201,056 | 6.26% |
| 2026-06-29 | 32.20 | 34.18 | 30.51 | 31.62 | 31.62 | qfq | 34,964,854 | 1,122,624,252 | -2.77% |
| 2026-06-26 | 30.33 | 33.68 | 30.18 | 32.52 | 32.52 | qfq | 37,758,234 | 1,215,460,752 | 5.14% |
| 2026-06-25 | 32.47 | 33.45 | 30.67 | 30.93 | 30.93 | qfq | 32,099,154 | 1,008,158,435 | -4.71% |
| 2026-06-24 | 32.62 | 33.80 | 30.97 | 32.46 | 32.46 | qfq | 37,102,721 | 1,195,335,022 | 0.46% |
| 2026-06-23 | 31.52 | 34.22 | 30.78 | 32.31 | 32.31 | qfq | 43,433,808 | 1,402,372,165 | 3.92% |
| 2026-06-22 | 30.40 | 32.32 | 29.75 | 31.09 | 31.09 | qfq | 41,333,574 | 1,270,244,663 | 7.50% |
| 2026-06-18 | 29.05 | 29.45 | 28.42 | 28.92 | 28.92 | qfq | 24,218,500 | 697,527,071 | -2.20% |
| 2026-06-17 | 28.50 | 30.25 | 28.40 | 29.57 | 29.57 | qfq | 28,666,941 | 846,409,248 | 2.32% |
| 2026-06-16 | 28.40 | 29.16 | 27.99 | 28.90 | 28.90 | qfq | 28,624,400 | 822,926,478 | 2.12% |
| 2026-06-15 | 26.06 | 28.99 | 26.06 | 28.30 | 28.30 | qfq | 34,100,101 | 947,274,855 | 8.68% |
| 2026-06-12 | 27.90 | 28.38 | 25.90 | 26.04 | 26.04 | qfq | 35,145,600 | 947,388,379 | -6.63% |
| 2026-06-11 | 26.74 | 27.96 | 26.50 | 27.89 | 27.89 | qfq | 33,821,686 | 931,287,317 | 3.30% |
| 2026-06-10 | 26.72 | 27.52 | 26.59 | 27.00 | 27.00 | qfq | 20,985,560 | 568,326,876 | -0.11% |
| 2026-06-09 | 26.74 | 27.29 | 25.38 | 27.03 | 27.03 | qfq | 20,889,616 | 557,888,204 | 3.60% |
| 2026-06-08 | 26.47 | 27.40 | 25.80 | 26.09 | 26.09 | qfq | 20,057,700 | 532,669,471 | -3.16% |
| 2026-06-05 | 25.01 | 29.00 | 23.98 | 26.94 | 26.94 | qfq | 29,211,726 | 784,635,321 | 6.31% |
| 2026-06-04 | 24.81 | 26.15 | 24.58 | 25.34 | 25.34 | qfq | 13,445,500 | 342,089,956 | 0.24% |
| 2026-06-03 | 25.56 | 26.46 | 24.85 | 25.28 | 25.28 | qfq | 14,294,120 | 366,056,166 | -1.94% |
| 2026-06-02 | 26.33 | 26.76 | 25.55 | 25.78 | 25.78 | qfq | 12,171,660 | 315,675,523 | -2.09% |
| 2026-06-01 | 26.92 | 27.72 | 26.27 | 26.33 | 26.33 | qfq | 12,288,760 | 330,114,323 | -3.16% |
| 2026-05-29 | 29.29 | 29.30 | 26.84 | 27.19 | 27.19 | qfq | 16,755,100 | 465,119,375 | -7.17% |
| 2026-05-28 | 28.01 | 29.95 | 27.83 | 29.29 | 29.29 | qfq | 19,519,939 | 571,552,365 | 3.43% |
| 2026-05-27 | 30.11 | 30.29 | 28.20 | 28.32 | 28.32 | qfq | 22,470,612 | 650,234,998 | -6.69% |
| 2026-05-26 | 30.55 | 30.98 | 29.18 | 30.35 | 30.35 | qfq | 27,491,388 | 824,530,696 | -2.57% |
| 2026-05-25 | 30.19 | 33.33 | 30.03 | 31.15 | 31.15 | qfq | 45,851,110 | 1,442,911,368 | 2.87% |
| 2026-05-22 | 28.34 | 31.65 | 28.22 | 30.28 | 30.28 | qfq | 33,745,757 | 1,011,283,763 | 6.85% |
| 2026-05-21 | 30.30 | 30.65 | 28.00 | 28.34 | 28.34 | qfq | 29,377,190 | 867,183,147 | -5.15% |
| 2026-05-20 | 31.25 | 31.50 | 29.66 | 29.88 | 29.88 | qfq | 37,415,865 | 1,132,227,407 | -5.62% |
| 2026-05-19 | 30.78 | 32.50 | 30.30 | 31.66 | 31.66 | qfq | 49,684,885 | 1,568,593,500 | 5.01% |
| 2026-05-18 | 25.98 | 31.37 | 25.70 | 30.15 | 30.15 | qfq | 48,761,308 | 1,426,534,558 | 15.34% |
| 2026-05-15 | 25.88 | 26.70 | 25.68 | 26.14 | 26.14 | qfq | 10,855,600 | 285,219,885 | 0.85% |
| 2026-05-14 | 26.55 | 26.69 | 25.82 | 25.92 | 25.92 | qfq | 10,924,300 | 285,826,543 | -1.86% |
| 2026-05-13 | 26.09 | 26.76 | 25.80 | 26.41 | 26.41 | qfq | 12,179,300 | 322,295,289 | 0.53% |
| 2026-05-12 | 26.00 | 26.66 | 25.68 | 26.27 | 26.27 | qfq | 18,186,032 | 477,424,057 | 1.70% |
| 2026-05-11 | 24.23 | 26.99 | 24.23 | 25.83 | 25.83 | qfq | 29,335,628 | 757,239,813 | 8.71% |
| 2026-05-08 | 24.00 | 24.00 | 23.60 | 23.76 | 23.76 | qfq | 5,444,000 | 129,308,200 | -1.41% |
| 2026-05-07 | 23.15 | 24.46 | 23.15 | 24.10 | 24.10 | qfq | 10,155,600 | 243,422,853 | 4.51% |
| 2026-05-06 | 22.78 | 23.48 | 22.73 | 23.06 | 23.06 | qfq | 6,635,200 | 153,875,231 | 2.40% |
| 2026-04-30 | 22.75 | 23.08 | 22.40 | 22.52 | 22.52 | qfq | 4,895,054 | 110,854,066 | -1.01% |
| 2026-04-29 | 22.71 | 22.96 | 22.00 | 22.75 | 22.75 | qfq | 7,062,900 | 158,977,319 | -1.22% |
| 2026-04-28 | 23.25 | 23.33 | 22.85 | 23.03 | 23.03 | qfq | 5,323,760 | 122,866,066 | -1.58% |
| 2026-04-27 | 23.18 | 23.59 | 23.18 | 23.40 | 23.40 | qfq | 5,103,371 | 119,635,658 | 1.39% |
| 2026-04-24 | 23.30 | 23.53 | 22.90 | 23.08 | 23.08 | qfq | 4,504,480 | 104,482,097 | -1.28% |
| 2026-04-23 | 23.68 | 23.94 | 23.26 | 23.38 | 23.38 | qfq | 5,358,320 | 126,194,581 | -0.81% |
| 2026-04-22 | 23.40 | 23.68 | 23.21 | 23.57 | 23.57 | qfq | 5,202,345 | 121,924,027 | 0.81% |
| 2026-04-21 | 23.35 | 23.69 | 23.05 | 23.38 | 23.38 | qfq | 6,030,500 | 140,654,567 | 0.17% |
| 2026-04-20 | 22.40 | 23.41 | 22.40 | 23.34 | 23.34 | qfq | 7,039,225 | 162,270,599 | 3.73% |
| 2026-04-17 | 22.13 | 22.75 | 22.13 | 22.50 | 22.50 | qfq | 5,074,700 | 114,061,939 | 1.31% |
| 2026-04-16 | 21.87 | 22.27 | 21.82 | 22.21 | 22.21 | qfq | 2,946,100 | 65,099,607 | 1.60% |
| 2026-04-15 | 22.48 | 22.50 | 21.80 | 21.86 | 21.86 | qfq | 3,632,100 | 80,235,239 | -2.54% |
| 2026-04-14 | 22.33 | 22.44 | 22.00 | 22.43 | 22.43 | qfq | 4,056,514 | 90,438,793 | 1.31% |
| 2026-04-13 | 21.93 | 22.26 | 21.71 | 22.14 | 22.14 | qfq | 3,113,600 | 68,887,617 | 0.05% |
| 2026-04-10 | 22.23 | 22.49 | 22.13 | 22.13 | 22.13 | qfq | 3,904,893 | 87,077,805 | -0.09% |
| 2026-04-09 | 22.18 | 22.70 | 22.11 | 22.15 | 22.15 | qfq | 4,203,786 | 93,846,899 | -1.42% |
| 2026-04-08 | 21.81 | 22.55 | 21.60 | 22.47 | 22.47 | qfq | 5,493,496 | 121,575,487 | 4.61% |
| 2026-04-07 | 20.86 | 21.48 | 20.86 | 21.48 | 21.48 | qfq | 3,380,700 | 72,090,019 | 3.12% |
| 2026-04-03 | 21.00 | 21.30 | 20.82 | 20.83 | 20.83 | qfq | 3,322,800 | 69,965,315 | -0.38% |
| 2026-04-02 | 21.56 | 21.71 | 20.72 | 20.91 | 20.91 | qfq | 3,414,500 | 72,007,610 | -3.60% |
| 2026-04-01 | 21.67 | 21.84 | 21.42 | 21.69 | 21.69 | qfq | 2,986,200 | 64,500,382 | 1.97% |
| 2026-03-31 | 21.52 | 21.81 | 21.22 | 21.27 | 21.27 | qfq | 3,045,400 | 65,485,133 | -1.57% |
| 2026-03-30 | 21.34 | 21.98 | 21.20 | 21.61 | 21.61 | qfq | 3,912,500 | 84,544,791 | 0.42% |
| 2026-03-27 | 20.85 | 21.68 | 20.85 | 21.52 | 21.52 | qfq | 3,203,300 | 68,593,460 | 1.75% |
| 2026-03-26 | 21.73 | 21.80 | 21.05 | 21.15 | 21.15 | qfq | 3,346,739 | 71,492,162 | -2.67% |
| 2026-03-25 | 21.30 | 21.89 | 21.29 | 21.73 | 21.73 | qfq | 3,851,000 | 83,515,767 | 2.50% |
| 2026-03-24 | 21.10 | 21.25 | 20.39 | 21.20 | 21.20 | qfq | 4,171,400 | 86,807,870 | 3.67% |
| 2026-03-23 | 21.17 | 21.60 | 20.35 | 20.45 | 20.45 | qfq | 5,844,899 | 122,810,302 | -6.28% |
| 2026-03-20 | 22.45 | 22.56 | 21.82 | 21.82 | 21.82 | qfq | 4,263,052 | 94,474,504 | -2.37% |
| 2026-03-19 | 22.90 | 23.05 | 22.20 | 22.35 | 22.35 | qfq | 5,647,756 | 127,430,492 | -4.36% |
| 2026-03-18 | 23.13 | 23.46 | 22.94 | 23.37 | 23.37 | qfq | 3,664,000 | 84,914,119 | 0.99% |
| 2026-03-17 | 24.28 | 24.50 | 23.10 | 23.14 | 23.14 | qfq | 6,005,011 | 141,752,900 | -4.70% |
| 2026-03-16 | 23.85 | 24.30 | 23.72 | 24.28 | 24.28 | qfq | 5,210,401 | 125,500,133 | 1.89% |
| 2026-03-13 | 23.82 | 24.47 | 23.78 | 23.83 | 23.83 | qfq | 4,228,400 | 101,949,190 | -0.71% |
| 2026-03-12 | 24.38 | 24.38 | 23.81 | 24.00 | 24.00 | qfq | 5,461,996 | 131,357,759 | -1.72% |
| 2026-03-11 | 24.32 | 24.87 | 24.19 | 24.42 | 24.42 | qfq | 6,650,154 | 163,194,275 | 0.45% |
| 2026-03-10 | 23.82 | 24.33 | 23.77 | 24.31 | 24.31 | qfq | 6,256,277 | 150,493,414 | 3.62% |
| 2026-03-09 | 23.97 | 23.98 | 22.80 | 23.46 | 23.46 | qfq | 8,766,952 | 203,622,852 | -3.89% |
| 2026-03-06 | 24.49 | 24.55 | 24.10 | 24.41 | 24.41 | qfq | 6,054,029 | 147,388,205 | -0.77% |
| 2026-03-05 | 24.98 | 25.24 | 24.23 | 24.60 | 24.60 | qfq | 7,618,699 | 189,031,046 | 0.53% |
| 2026-03-04 | 24.20 | 25.15 | 24.04 | 24.47 | 24.47 | qfq | 7,217,385 | 177,889,411 | -0.45% |
| 2026-03-03 | 26.25 | 26.35 | 24.51 | 24.58 | 24.58 | qfq | 13,320,463 | 339,458,179 | -4.91% |
| 2026-03-02 | 25.84 | 26.39 | 25.68 | 25.85 | 25.85 | qfq | 9,912,460 | 257,724,870 | -2.08% |
| 2026-02-27 | 26.33 | 26.55 | 26.04 | 26.40 | 26.40 | qfq | 9,094,221 | 239,098,630 | -0.71% |
| 2026-02-26 | 26.11 | 26.70 | 25.91 | 26.59 | 26.59 | qfq | 15,016,932 | 395,873,989 | 1.30% |
| 2026-02-25 | 25.61 | 26.39 | 25.30 | 26.25 | 26.25 | qfq | 15,575,225 | 403,369,911 | 1.94% |
| 2026-02-24 | 25.27 | 25.83 | 24.52 | 25.75 | 25.75 | qfq | 10,385,479 | 263,524,340 | 2.18% |
| 2026-02-13 | 25.36 | 25.46 | 24.88 | 25.20 | 25.20 | qfq | 7,282,314 | 183,547,724 | 0.36% |
| 2026-02-12 | 25.40 | 25.65 | 25.05 | 25.11 | 25.11 | qfq | 9,414,017 | 237,842,720 | -1.80% |
| 2026-02-11 | 25.50 | 26.26 | 25.40 | 25.57 | 25.57 | qfq | 10,422,117 | 268,658,201 | -0.20% |
| 2026-02-10 | 25.87 | 26.80 | 25.60 | 25.62 | 25.62 | qfq | 15,448,597 | 402,055,242 | -1.76% |
| 2026-02-09 | 25.83 | 26.87 | 25.70 | 26.08 | 26.08 | qfq | 18,504,254 | 486,572,971 | 1.01% |
| 2026-02-06 | 24.81 | 26.23 | 24.63 | 25.82 | 25.82 | qfq | 15,823,585 | 407,513,142 | 1.37% |
| 2026-02-05 | 25.32 | 26.00 | 24.83 | 25.47 | 25.47 | qfq | 16,992,057 | 433,180,965 | -0.12% |
| 2026-02-04 | 24.56 | 25.77 | 24.27 | 25.50 | 25.50 | qfq | 18,175,632 | 455,924,504 | 2.66% |
| 2026-02-03 | 24.56 | 24.97 | 24.33 | 24.84 | 24.84 | qfq | 11,486,744 | 283,926,041 | 2.86% |
| 2026-02-02 | 25.80 | 25.82 | 24.03 | 24.15 | 24.15 | qfq | 20,261,530 | 502,738,712 | -6.83% |
| 2026-01-30 | 24.61 | 26.48 | 24.60 | 25.92 | 25.92 | qfq | 29,566,123 | 759,374,227 | 3.51% |
| 2026-01-29 | 24.71 | 25.44 | 24.43 | 25.04 | 25.04 | qfq | 20,669,327 | 517,323,853 | 1.42% |
| 2026-01-28 | 23.67 | 24.88 | 23.65 | 24.69 | 24.69 | qfq | 22,530,934 | 550,618,747 | 4.93% |
| 2026-01-27 | 23.40 | 23.63 | 22.58 | 23.53 | 23.53 | qfq | 7,676,000 | 177,599,099 | -0.13% |
| 2026-01-26 | 24.30 | 24.30 | 23.34 | 23.56 | 23.56 | qfq | 9,431,662 | 223,280,699 | -3.05% |
| 2026-01-23 | 24.17 | 24.38 | 24.11 | 24.30 | 24.30 | qfq | 9,038,346 | 218,896,390 | 0.25% |
| 2026-01-22 | 24.48 | 24.80 | 24.13 | 24.24 | 24.24 | qfq | 9,165,620 | 222,713,264 | -1.18% |
| 2026-01-21 | 24.00 | 24.60 | 23.42 | 24.53 | 24.53 | qfq | 15,148,291 | 367,459,589 | 1.70% |
| 2026-01-20 | 23.98 | 24.26 | 23.66 | 24.12 | 24.12 | qfq | 11,156,693 | 267,229,258 | 0.58% |
| 2026-01-19 | 23.85 | 24.29 | 23.81 | 23.98 | 23.98 | qfq | 9,351,300 | 224,329,186 | 0.21% |
| 2026-01-16 | 24.45 | 24.50 | 23.53 | 23.93 | 23.93 | qfq | 14,461,957 | 345,846,064 | -0.83% |
| 2026-01-15 | 22.95 | 24.31 | 22.86 | 24.13 | 24.13 | qfq | 20,319,592 | 482,093,988 | 3.92% |
| 2026-01-14 | 22.98 | 23.70 | 22.73 | 23.22 | 23.22 | qfq | 11,402,747 | 264,781,757 | 1.00% |
| 2026-01-13 | 23.97 | 23.97 | 22.90 | 22.99 | 22.99 | qfq | 11,071,324 | 258,060,901 | -4.09% |
| 2026-01-12 | 23.59 | 24.02 | 23.45 | 23.97 | 23.97 | qfq | 14,924,063 | 354,513,497 | 0.50% |
| 2026-01-09 | 23.48 | 23.85 | 23.33 | 23.85 | 23.85 | qfq | 11,551,700 | 272,996,197 | 1.19% |
| 2026-01-08 | 23.72 | 24.16 | 23.42 | 23.57 | 23.57 | qfq | 14,488,070 | 343,376,631 | -2.12% |
| 2026-01-07 | 23.32 | 24.60 | 23.02 | 24.08 | 24.08 | qfq | 22,324,318 | 530,879,674 | 6.50% |
| 2026-01-06 | 22.41 | 23.00 | 22.34 | 22.61 | 22.61 | qfq | 8,304,200 | 188,283,487 | 0.76% |
| 2026-01-05 | 22.11 | 22.44 | 21.83 | 22.44 | 22.44 | qfq | 5,654,860 | 125,775,104 | 2.79% |
| 2025-12-31 | 21.80 | 22.32 | 21.80 | 21.83 | 21.83 | qfq | 4,706,700 | 103,897,910 | 0.37% |
| 2025-12-30 | 22.25 | 22.32 | 21.70 | 21.75 | 21.75 | qfq | 6,692,100 | 147,345,440 | -2.29% |
| 2025-12-29 | 22.80 | 22.80 | 22.16 | 22.26 | 22.26 | qfq | 6,453,600 | 144,142,924 | -2.15% |
| 2025-12-26 | 23.20 | 23.28 | 22.70 | 22.75 | 22.75 | qfq | 8,037,200 | 184,063,077 | -2.44% |
| 2025-12-25 | 23.05 | 23.48 | 22.75 | 23.32 | 23.32 | qfq | 7,784,800 | 180,508,852 | 1.39% |
| 2025-12-24 | 22.92 | 23.24 | 22.68 | 23.00 | 23.00 | qfq | 6,912,100 | 158,488,194 | 0.04% |
| 2025-12-23 | 23.41 | 23.78 | 22.80 | 22.99 | 22.99 | qfq | 7,526,100 | 175,613,971 | -2.38% |
| 2025-12-22 | 22.97 | 23.80 | 22.90 | 23.55 | 23.55 | qfq | 8,166,500 | 192,392,585 | 2.53% |
| 2025-12-19 | 23.03 | 23.56 | 22.65 | 22.97 | 22.97 | qfq | 4,814,700 | 110,952,490 | -0.26% |
| 2025-12-18 | 23.10 | 23.85 | 22.94 | 23.03 | 23.03 | qfq | 6,145,700 | 143,089,087 | -1.62% |
| 2025-12-17 | 23.91 | 23.91 | 22.74 | 23.41 | 23.41 | qfq | 8,940,700 | 207,315,341 | -1.89% |
| 2025-12-16 | 24.48 | 24.49 | 23.28 | 23.86 | 23.86 | qfq | 10,833,720 | 258,465,480 | -3.95% |
| 2025-12-15 | 24.70 | 25.47 | 24.61 | 24.84 | 24.84 | qfq | 15,431,000 | 387,739,262 | -0.24% |
| 2025-12-12 | 24.22 | 25.18 | 23.85 | 24.90 | 24.90 | qfq | 13,974,300 | 344,752,642 | 1.88% |
| 2025-12-11 | 23.91 | 24.86 | 23.52 | 24.44 | 24.44 | qfq | 13,239,000 | 322,059,589 | 2.22% |
| 2025-12-10 | 23.78 | 24.05 | 23.61 | 23.91 | 23.91 | qfq | 6,042,800 | 144,110,906 | -0.46% |
| 2025-12-09 | 23.58 | 24.07 | 23.41 | 24.02 | 24.02 | qfq | 8,514,300 | 203,313,702 | 1.87% |
| 2025-12-08 | 23.39 | 23.76 | 23.27 | 23.58 | 23.58 | qfq | 6,084,100 | 143,263,417 | 0.99% |
| 2025-12-05 | 23.20 | 23.40 | 22.75 | 23.35 | 23.35 | qfq | 4,246,000 | 98,354,894 | 0.73% |
| 2025-12-04 | 23.75 | 23.75 | 23.07 | 23.18 | 23.18 | qfq | 6,319,300 | 147,696,770 | -3.34% |
| 2025-12-03 | 23.35 | 24.19 | 22.84 | 23.98 | 23.98 | qfq | 10,444,260 | 245,542,545 | 2.04% |
| 2025-12-02 | 23.31 | 23.68 | 23.15 | 23.50 | 23.50 | qfq | 6,004,180 | 140,344,542 | -0.63% |
| 2025-12-01 | 22.49 | 24.25 | 22.15 | 23.65 | 23.65 | qfq | 12,726,850 | 296,404,692 | 5.02% |
| 2025-11-28 | 22.56 | 22.69 | 22.50 | 22.52 | 22.52 | qfq | 3,159,015 | 71,243,778 | -0.44% |
| 2025-11-27 | 22.54 | 22.97 | 22.49 | 22.62 | 22.62 | qfq | 3,079,410 | 70,160,740 | -0.26% |
| 2025-11-26 | 23.11 | 23.20 | 22.60 | 22.68 | 22.68 | qfq | 5,129,565 | 116,992,447 | -2.45% |
| 2025-11-25 | 23.43 | 23.56 | 23.09 | 23.25 | 23.25 | qfq | 6,943,400 | 161,342,449 | -0.56% |
| 2025-11-24 | 23.30 | 23.50 | 23.01 | 23.38 | 23.38 | qfq | 6,909,365 | 160,559,801 | 1.70% |
| 2025-11-21 | 22.66 | 23.32 | 22.60 | 22.99 | 22.99 | qfq | 7,362,242 | 169,624,492 | 0.00% |
| 2025-11-20 | 23.44 | 23.65 | 22.95 | 22.99 | 22.99 | qfq | 6,382,600 | 148,526,820 | -0.69% |
| 2025-11-19 | 22.46 | 23.39 | 22.38 | 23.15 | 23.15 | qfq | 8,094,640 | 186,460,360 | 2.48% |
| 2025-11-18 | 22.68 | 23.38 | 22.50 | 22.59 | 22.59 | qfq | 6,096,300 | 139,651,920 | -1.35% |
| 2025-11-17 | 22.97 | 23.32 | 22.77 | 22.90 | 22.90 | qfq | 5,696,700 | 131,297,947 | 1.78% |
| 2025-11-14 | 22.52 | 22.91 | 22.46 | 22.50 | 22.50 | qfq | 3,359,400 | 76,177,918 | -1.49% |
| 2025-11-13 | 22.61 | 23.17 | 22.60 | 22.84 | 22.84 | qfq | 4,452,200 | 102,022,683 | 0.57% |
| 2025-11-12 | 23.24 | 23.24 | 22.50 | 22.71 | 22.71 | qfq | 4,574,100 | 103,963,556 | -1.99% |
| 2025-11-11 | 23.16 | 23.42 | 23.02 | 23.17 | 23.17 | qfq | 4,668,980 | 108,292,712 | 0.43% |
| 2025-11-10 | 23.01 | 23.23 | 22.79 | 23.07 | 23.07 | qfq | 5,027,520 | 115,574,737 | 0.04% |
| 2025-11-07 | 23.71 | 23.80 | 23.00 | 23.06 | 23.06 | qfq | 8,910,980 | 207,913,687 | -3.39% |
| 2025-11-06 | 23.81 | 23.99 | 23.65 | 23.87 | 23.87 | qfq | 5,123,080 | 121,864,775 | 0.04% |
| 2025-11-05 | 23.57 | 23.97 | 23.43 | 23.86 | 23.86 | qfq | 5,691,580 | 135,070,729 | 0.34% |
| 2025-11-04 | 24.35 | 24.38 | 23.61 | 23.78 | 23.78 | qfq | 7,213,899 | 172,609,036 | -2.90% |
| 2025-11-03 | 24.48 | 24.51 | 24.03 | 24.49 | 24.49 | qfq | 6,746,799 | 163,574,840 | -0.04% |
| 2025-10-31 | 24.59 | 25.00 | 24.47 | 24.50 | 24.50 | qfq | 6,710,540 | 165,655,752 | 0.04% |
| 2025-10-30 | 25.12 | 25.20 | 24.49 | 24.49 | 24.49 | qfq | 9,455,500 | 233,447,014 | -2.86% |
| 2025-10-29 | 25.95 | 26.31 | 24.54 | 25.21 | 25.21 | qfq | 17,103,840 | 432,326,269 | -4.94% |
| 2025-10-28 | 26.57 | 27.15 | 26.32 | 26.52 | 26.52 | qfq | 10,475,160 | 279,954,625 | -0.26% |
| 2025-10-27 | 27.46 | 28.10 | 26.50 | 26.59 | 26.59 | qfq | 14,628,840 | 396,352,953 | -1.23% |
| 2025-10-24 | 27.01 | 27.43 | 26.66 | 26.92 | 26.92 | qfq | 10,105,560 | 272,526,672 | -0.52% |
| 2025-10-23 | 26.86 | 27.10 | 26.20 | 27.06 | 27.06 | qfq | 8,577,200 | 229,194,529 | -0.22% |
| 2025-10-22 | 27.89 | 28.38 | 26.91 | 27.12 | 27.12 | qfq | 12,597,501 | 346,266,491 | -3.04% |
| 2025-10-21 | 28.25 | 28.35 | 27.69 | 27.97 | 27.97 | qfq | 13,788,900 | 385,806,103 | -1.65% |
| 2025-10-20 | 26.95 | 28.68 | 26.59 | 28.44 | 28.44 | qfq | 22,464,404 | 631,123,051 | 6.92% |
| 2025-10-17 | 27.25 | 27.72 | 26.43 | 26.60 | 26.60 | qfq | 11,186,820 | 302,636,545 | -0.49% |
| 2025-10-16 | 27.10 | 28.20 | 26.65 | 26.73 | 26.73 | qfq | 12,038,000 | 329,612,075 | -1.58% |
| 2025-10-15 | 27.29 | 27.32 | 25.92 | 27.16 | 27.16 | qfq | 13,090,357 | 350,514,328 | -0.37% |
| 2025-10-14 | 28.34 | 28.60 | 27.11 | 27.26 | 27.26 | qfq | 21,014,574 | 585,948,513 | -3.81% |
| 2025-10-13 | 25.46 | 28.45 | 25.44 | 28.34 | 28.34 | qfq | 29,902,553 | 831,154,617 | 4.92% |
| 2025-10-10 | 25.67 | 27.50 | 24.94 | 27.01 | 27.01 | qfq | 24,340,001 | 644,081,050 | 4.73% |
| 2025-10-09 | 26.51 | 26.70 | 25.66 | 25.79 | 25.79 | qfq | 13,619,240 | 353,340,745 | -1.98% |
| 2025-09-30 | 25.00 | 26.55 | 24.72 | 26.31 | 26.31 | qfq | 21,850,600 | 568,917,416 | 5.58% |
| 2025-09-29 | 23.50 | 25.18 | 23.50 | 24.92 | 24.92 | qfq | 15,035,140 | 371,525,185 | 6.04% |
| 2025-09-26 | 24.51 | 24.53 | 23.48 | 23.50 | 23.50 | qfq | 9,561,099 | 228,077,560 | -4.04% |
| 2025-09-25 | 24.97 | 25.16 | 24.43 | 24.49 | 24.49 | qfq | 11,591,461 | 287,842,881 | -2.20% |
| 2025-09-24 | 23.89 | 25.49 | 23.72 | 25.04 | 25.04 | qfq | 18,884,900 | 469,646,856 | 4.12% |
| 2025-09-23 | 24.00 | 24.26 | 22.93 | 24.05 | 24.05 | qfq | 11,283,130 | 265,312,395 | 0.00% |
| 2025-09-22 | 24.31 | 24.36 | 23.65 | 24.05 | 24.05 | qfq | 9,928,760 | 236,957,659 | -1.92% |
| 2025-09-19 | 24.69 | 25.00 | 24.31 | 24.52 | 24.52 | qfq | 10,389,470 | 256,448,724 | 0.45% |
| 2025-09-18 | 24.84 | 25.17 | 24.14 | 24.41 | 24.41 | qfq | 13,676,110 | 338,474,055 | -2.36% |
| 2025-09-17 | 24.20 | 25.50 | 24.00 | 25.00 | 25.00 | qfq | 17,533,170 | 436,579,912 | 3.61% |
| 2025-09-16 | 23.80 | 24.15 | 23.66 | 24.13 | 24.13 | qfq | 5,281,100 | 126,558,974 | 1.13% |
| 2025-09-15 | 24.05 | 24.39 | 23.60 | 23.86 | 23.86 | qfq | 7,209,800 | 171,921,623 | -1.08% |
| 2025-09-12 | 24.40 | 24.50 | 23.91 | 24.12 | 24.12 | qfq | 7,821,200 | 189,309,968 | -1.15% |
| 2025-09-11 | 23.45 | 24.44 | 23.22 | 24.40 | 24.40 | qfq | 8,918,856 | 214,188,995 | 3.65% |
| 2025-09-10 | 23.59 | 23.89 | 23.26 | 23.54 | 23.54 | qfq | 5,693,256 | 134,276,255 | -0.21% |
| 2025-09-09 | 24.12 | 24.28 | 23.37 | 23.59 | 23.59 | qfq | 7,623,700 | 181,090,729 | -2.84% |
| 2025-09-08 | 24.16 | 24.50 | 23.84 | 24.28 | 24.28 | qfq | 7,216,242 | 174,735,585 | 0.33% |
| 2025-09-05 | 23.70 | 24.23 | 23.52 | 24.20 | 24.20 | qfq | 8,205,044 | 197,005,559 | 2.59% |
| 2025-09-04 | 24.83 | 24.88 | 23.05 | 23.59 | 23.59 | qfq | 11,472,300 | 276,413,698 | -3.44% |
| 2025-09-03 | 25.03 | 25.76 | 24.41 | 24.43 | 24.43 | qfq | 10,852,472 | 271,499,441 | -2.40% |
| 2025-09-02 | 26.50 | 26.50 | 24.70 | 25.03 | 25.03 | qfq | 17,633,620 | 447,413,084 | -6.04% |
| 2025-09-01 | 27.62 | 28.06 | 26.56 | 26.64 | 26.64 | qfq | 16,799,560 | 455,147,853 | -3.86% |
| 2025-08-29 | 26.95 | 28.23 | 25.68 | 27.71 | 27.71 | qfq | 22,000,200 | 592,394,452 | 2.40% |
| 2025-08-28 | 27.94 | 28.24 | 25.97 | 27.06 | 27.06 | qfq | 24,884,460 | 674,463,050 | -3.01% |
| 2025-08-27 | 29.24 | 29.35 | 27.80 | 27.90 | 27.90 | qfq | 19,346,267 | 554,880,619 | -5.01% |
| 2025-08-26 | 29.02 | 30.10 | 28.70 | 29.37 | 29.37 | qfq | 23,640,860 | 693,905,839 | 1.21% |
| 2025-08-25 | 28.69 | 29.82 | 28.27 | 29.02 | 29.02 | qfq | 34,734,478 | 1,006,177,687 | 1.11% |
| 2025-08-22 | 26.20 | 31.25 | 26.05 | 28.70 | 28.70 | qfq | 46,624,673 | 1,364,776,939 | 10.22% |
| 2025-08-21 | 27.46 | 27.55 | 25.81 | 26.04 | 26.04 | qfq | 16,465,794 | 434,895,107 | -5.31% |
| 2025-08-20 | 27.67 | 27.88 | 26.98 | 27.50 | 27.50 | qfq | 10,666,100 | 291,447,382 | -1.08% |
| 2025-08-19 | 28.26 | 28.37 | 27.50 | 27.80 | 27.80 | qfq | 12,021,932 | 334,794,308 | -1.73% |
| 2025-08-18 | 27.47 | 28.67 | 26.99 | 28.29 | 28.29 | qfq | 23,554,682 | 657,931,755 | 5.56% |
| 2025-08-15 | 25.81 | 26.93 | 25.81 | 26.80 | 26.80 | qfq | 14,059,712 | 372,703,999 | 3.84% |
| 2025-08-14 | 27.09 | 27.25 | 25.67 | 25.81 | 25.81 | qfq | 16,354,300 | 430,073,230 | -4.94% |
| 2025-08-13 | 27.25 | 27.90 | 27.03 | 27.15 | 27.15 | qfq | 18,731,820 | 512,464,215 | -1.81% |
| 2025-08-12 | 26.54 | 28.08 | 25.94 | 27.65 | 27.65 | qfq | 26,936,413 | 729,982,659 | 4.54% |
| 2025-08-11 | 26.39 | 27.33 | 26.20 | 26.45 | 26.45 | qfq | 14,033,560 | 373,227,519 | 0.27% |
| 2025-08-08 | 26.06 | 26.70 | 25.40 | 26.38 | 26.38 | qfq | 13,806,400 | 358,990,648 | 0.76% |
| 2025-08-07 | 26.18 | 26.58 | 25.75 | 26.18 | 26.18 | qfq | 12,368,972 | 323,720,166 | 0.00% |
| 2025-08-06 | 25.41 | 26.56 | 25.30 | 26.18 | 26.18 | qfq | 14,438,200 | 376,353,051 | 3.03% |
| 2025-08-05 | 25.21 | 25.76 | 24.92 | 25.41 | 25.41 | qfq | 9,411,559 | 238,406,199 | 1.19% |
| 2025-08-04 | 25.02 | 25.28 | 24.60 | 25.11 | 25.11 | qfq | 9,710,120 | 242,051,720 | -1.37% |
| 2025-08-01 | 25.63 | 25.94 | 25.35 | 25.46 | 25.46 | qfq | 8,864,200 | 226,947,816 | -1.20% |
| 2025-07-31 | 26.34 | 27.02 | 25.65 | 25.77 | 25.77 | qfq | 15,140,219 | 397,985,853 | -3.12% |
| 2025-07-30 | 26.26 | 27.53 | 26.10 | 26.60 | 26.60 | qfq | 18,646,760 | 500,296,188 | 0.61% |
| 2025-07-29 | 26.03 | 26.80 | 25.96 | 26.44 | 26.44 | qfq | 15,171,490 | 399,935,256 | 0.23% |
| 2025-07-28 | 25.00 | 27.00 | 24.87 | 26.38 | 26.38 | qfq | 25,818,070 | 677,926,475 | 4.93% |
| 2025-07-25 | 24.97 | 25.45 | 24.50 | 25.14 | 25.14 | qfq | 12,804,966 | 319,105,614 | 0.96% |
| 2025-07-24 | 24.42 | 25.26 | 24.36 | 24.90 | 24.90 | qfq | 12,063,638 | 299,649,166 | 1.80% |
| 2025-07-23 | 25.00 | 25.19 | 24.32 | 24.46 | 24.46 | qfq | 16,033,664 | 396,444,122 | -2.59% |
| 2025-07-22 | 25.33 | 25.74 | 24.88 | 25.11 | 25.11 | qfq | 14,201,765 | 357,925,089 | -1.34% |
| 2025-07-21 | 25.25 | 25.96 | 24.83 | 25.45 | 25.45 | qfq | 16,103,149 | 408,146,855 | 0.24% |
| 2025-07-18 | 25.74 | 25.89 | 24.90 | 25.39 | 25.39 | qfq | 15,977,380 | 404,173,614 | -1.17% |
| 2025-07-17 | 24.51 | 25.88 | 24.23 | 25.69 | 25.69 | qfq | 22,871,350 | 580,663,861 | 4.52% |
| 2025-07-16 | 25.60 | 25.61 | 24.50 | 24.58 | 24.58 | qfq | 20,749,904 | 514,528,600 | -4.54% |
| 2025-07-15 | 25.70 | 26.08 | 25.04 | 25.75 | 25.75 | qfq | 19,792,414 | 504,691,876 | -0.89% |
| 2025-07-14 | 27.33 | 27.33 | 25.30 | 25.98 | 25.98 | qfq | 27,928,208 | 726,719,962 | -7.15% |
| 2025-07-11 | 28.52 | 29.31 | 27.66 | 27.98 | 27.98 | qfq | 28,942,914 | 816,769,200 | -4.51% |
| 2025-07-10 | 28.00 | 29.81 | 26.88 | 29.30 | 29.30 | qfq | 44,708,704 | 1,280,751,664 | 1.03% |
| 2025-07-09 | 27.35 | 29.20 | 26.70 | 29.00 | 29.00 | qfq | 41,394,312 | 1,166,361,695 | 6.07% |
| 2025-07-08 | 27.66 | 28.00 | 26.62 | 27.34 | 27.34 | qfq | 33,717,754 | 924,556,493 | -2.39% |
| 2025-07-07 | 25.50 | 29.88 | 25.20 | 28.01 | 28.01 | qfq | 50,442,438 | 1,389,893,716 | 8.95% |
| 2025-07-04 | 25.32 | 26.11 | 24.57 | 25.71 | 25.71 | qfq | 35,297,440 | 890,882,737 | 1.30% |
| 2025-07-03 | 27.36 | 27.87 | 25.28 | 25.38 | 25.38 | qfq | 48,514,855 | 1,269,102,567 | -11.41% |
| 2025-07-02 | 27.62 | 29.58 | 26.48 | 28.65 | 28.65 | qfq | 56,505,034 | 1,587,921,506 | 3.77% |
| 2025-07-01 | 26.20 | 29.62 | 25.05 | 27.61 | 27.61 | qfq | 56,853,708 | 1,550,146,069 | 7.73% |
| 2025-06-30 | 22.54 | 26.66 | 22.53 | 25.63 | 25.63 | qfq | 44,821,172 | 1,103,079,699 | 15.35% |
| 2025-06-27 | 21.80 | 23.47 | 21.58 | 22.22 | 22.22 | qfq | 25,042,440 | 559,585,423 | -1.46% |
| 2025-06-26 | 21.53 | 23.79 | 21.45 | 22.55 | 22.55 | qfq | 30,915,359 | 702,696,220 | 5.13% |
| 2025-06-25 | 21.33 | 21.51 | 20.97 | 21.45 | 21.45 | qfq | 13,744,305 | 291,647,252 | -0.28% |
| 2025-06-24 | 21.60 | 22.17 | 21.30 | 21.51 | 21.51 | qfq | 17,895,256 | 386,846,464 | 0.23% |
| 2025-06-23 | 20.34 | 21.54 | 19.82 | 21.46 | 21.46 | qfq | 16,592,480 | 349,346,054 | 3.42% |
| 2025-06-20 | 21.41 | 22.83 | 20.75 | 20.75 | 20.75 | qfq | 21,348,457 | 464,534,535 | -5.03% |
| 2025-06-19 | 21.35 | 23.10 | 20.85 | 21.85 | 21.85 | qfq | 25,086,606 | 548,964,647 | 3.55% |
| 2025-06-18 | 20.31 | 21.10 | 20.04 | 21.10 | 21.10 | qfq | 15,363,313 | 318,092,915 | 3.94% |
| 2025-06-17 | 20.61 | 21.06 | 20.10 | 20.30 | 20.30 | qfq | 10,605,800 | 217,969,074 | 0.10% |
| 2025-06-16 | 20.16 | 20.65 | 20.10 | 20.28 | 20.28 | qfq | 9,134,874 | 185,831,461 | -1.51% |
| 2025-06-13 | 20.24 | 21.16 | 20.10 | 20.59 | 20.59 | qfq | 17,118,756 | 355,805,386 | 2.13% |
| 2025-06-12 | 20.16 | 20.54 | 20.00 | 20.16 | 20.16 | qfq | 11,345,700 | 229,136,466 | -2.09% |
| 2025-06-11 | 19.80 | 20.86 | 19.60 | 20.59 | 20.59 | qfq | 19,101,805 | 390,541,631 | 3.05% |
| 2025-06-10 | 19.81 | 20.77 | 19.70 | 19.98 | 19.98 | qfq | 20,611,498 | 415,521,774 | 2.51% |
| 2025-06-09 | 19.17 | 19.65 | 19.10 | 19.49 | 19.49 | qfq | 8,841,245 | 171,826,788 | 1.67% |
| 2025-06-06 | 19.46 | 19.77 | 19.05 | 19.17 | 19.17 | qfq | 11,299,396 | 218,780,358 | -1.54% |
| 2025-06-05 | 19.50 | 19.55 | 19.08 | 19.47 | 19.47 | qfq | 8,672,574 | 168,009,360 | -0.82% |
| 2025-06-04 | 19.99 | 20.00 | 19.40 | 19.63 | 19.63 | qfq | 10,866,500 | 213,636,566 | -1.85% |
| 2025-06-03 | 19.83 | 20.07 | 19.61 | 20.00 | 20.00 | qfq | 12,662,600 | 251,581,916 | -0.50% |
| 2025-05-30 | 19.58 | 20.33 | 19.21 | 20.10 | 20.10 | qfq | 25,453,617 | 503,579,965 | -2.24% |
| 2025-05-29 | 17.74 | 21.40 | 17.74 | 20.56 | 20.56 | qfq | 42,970,963 | 854,133,872 | 14.54% |
| 2025-05-28 | 18.28 | 18.34 | 17.84 | 17.95 | 17.95 | qfq | 8,767,097 | 158,300,020 | -2.34% |
| 2025-05-27 | 18.01 | 18.50 | 17.92 | 18.38 | 18.38 | qfq | 11,066,956 | 202,422,791 | 0.77% |
| 2025-05-26 | 17.83 | 18.30 | 17.67 | 18.24 | 18.24 | qfq | 13,084,800 | 236,038,079 | 2.30% |
| 2025-05-23 | 17.26 | 18.32 | 17.06 | 17.83 | 17.83 | qfq | 15,525,480 | 276,927,936 | 3.84% |
| 2025-05-22 | 17.58 | 17.75 | 17.13 | 17.17 | 17.17 | qfq | 4,427,800 | 76,986,157 | -2.39% |
| 2025-05-21 | 17.62 | 17.88 | 17.30 | 17.59 | 17.59 | qfq | 5,617,238 | 98,612,834 | -0.73% |
| 2025-05-20 | 17.52 | 17.74 | 17.52 | 17.72 | 17.72 | qfq | 3,809,600 | 67,273,371 | 0.45% |
| 2025-05-19 | 17.36 | 17.66 | 17.14 | 17.64 | 17.64 | qfq | 4,374,200 | 76,422,439 | 1.55% |
| 2025-05-16 | 17.30 | 17.54 | 17.21 | 17.37 | 17.37 | qfq | 3,063,100 | 53,353,384 | 0.52% |
| 2025-05-15 | 17.60 | 17.68 | 17.20 | 17.28 | 17.28 | qfq | 3,638,700 | 63,266,430 | -2.21% |
| 2025-05-14 | 17.60 | 17.85 | 17.52 | 17.67 | 17.67 | qfq | 4,602,700 | 81,375,611 | -0.06% |
| 2025-05-13 | 17.91 | 17.96 | 17.56 | 17.68 | 17.68 | qfq | 4,875,110 | 86,560,432 | -0.17% |
| 2025-05-12 | 17.60 | 17.85 | 17.56 | 17.71 | 17.71 | qfq | 3,554,500 | 62,858,293 | 1.08% |
| 2025-05-09 | 17.81 | 17.89 | 17.43 | 17.52 | 17.52 | qfq | 4,349,100 | 76,529,902 | -1.96% |
| 2025-05-08 | 17.56 | 17.90 | 17.50 | 17.87 | 17.87 | qfq | 5,443,100 | 96,818,553 | 0.79% |
| 2025-05-07 | 17.65 | 17.86 | 17.39 | 17.73 | 17.73 | qfq | 8,103,800 | 143,064,017 | 1.26% |
| 2025-05-06 | 16.90 | 17.51 | 16.90 | 17.51 | 17.51 | qfq | 6,990,506 | 121,110,172 | 4.04% |
| 2025-04-30 | 16.79 | 16.97 | 16.72 | 16.83 | 16.83 | qfq | 3,594,060 | 60,642,331 | 1.02% |
| 2025-04-29 | 16.25 | 16.80 | 16.23 | 16.66 | 16.66 | qfq | 4,839,582 | 80,613,537 | 1.40% |
| 2025-04-28 | 16.23 | 16.50 | 16.10 | 16.43 | 16.43 | qfq | 3,722,900 | 60,662,575 | 0.12% |
| 2025-04-25 | 16.40 | 16.78 | 16.28 | 16.41 | 16.41 | qfq | 4,038,300 | 66,532,209 | 0.06% |
| 2025-04-24 | 16.82 | 16.82 | 16.11 | 16.40 | 16.40 | qfq | 9,232,920 | 151,292,509 | -3.87% |
| 2025-04-23 | 16.97 | 17.10 | 16.86 | 17.06 | 17.06 | qfq | 5,387,700 | 91,520,786 | 1.01% |
| 2025-04-22 | 16.80 | 17.15 | 16.56 | 16.89 | 16.89 | qfq | 6,353,600 | 106,922,374 | 0.00% |
| 2025-04-21 | 16.80 | 16.92 | 16.65 | 16.89 | 16.89 | qfq | 4,583,160 | 77,110,899 | 0.54% |
| 2025-04-18 | 17.02 | 17.23 | 16.70 | 16.80 | 16.80 | qfq | 5,499,800 | 92,746,368 | -1.93% |
| 2025-04-17 | 16.72 | 17.53 | 16.51 | 17.13 | 17.13 | qfq | 8,965,138 | 154,450,959 | 1.96% |
| 2025-04-16 | 16.95 | 17.04 | 16.36 | 16.80 | 16.80 | qfq | 5,748,456 | 95,979,030 | -1.58% |
| 2025-04-15 | 17.12 | 17.33 | 16.87 | 17.07 | 17.07 | qfq | 5,269,763 | 90,005,407 | -0.47% |
| 2025-04-14 | 17.10 | 17.35 | 16.93 | 17.15 | 17.15 | qfq | 8,131,900 | 139,203,753 | 2.14% |
| 2025-04-11 | 16.30 | 17.18 | 16.23 | 16.79 | 16.79 | qfq | 8,901,900 | 150,080,350 | 1.45% |
| 2025-04-10 | 16.81 | 17.20 | 16.50 | 16.55 | 16.55 | qfq | 9,909,800 | 166,757,513 | 0.73% |
| 2025-04-09 | 15.51 | 16.60 | 14.44 | 16.43 | 16.43 | qfq | 12,507,800 | 197,228,964 | 3.79% |
| 2025-04-08 | 15.50 | 16.26 | 15.24 | 15.83 | 15.83 | qfq | 10,764,500 | 169,429,270 | 4.08% |
| 2025-04-07 | 17.10 | 17.34 | 14.75 | 15.21 | 15.21 | qfq | 15,324,277 | 245,883,041 | -16.20% |
| 2025-04-03 | 18.43 | 18.65 | 17.76 | 18.15 | 18.15 | qfq | 8,875,300 | 161,409,569 | -1.52% |
| 2025-04-02 | 18.70 | 19.57 | 18.35 | 18.43 | 18.43 | qfq | 9,457,400 | 177,607,765 | -1.55% |
| 2025-04-01 | 18.35 | 19.14 | 18.14 | 18.72 | 18.72 | qfq | 12,709,112 | 237,565,816 | 2.30% |
| 2025-03-31 | 19.19 | 19.40 | 17.89 | 18.30 | 18.30 | qfq | 19,494,712 | 358,837,540 | -8.09% |
| 2025-03-28 | 21.39 | 21.83 | 19.88 | 19.91 | 19.91 | qfq | 25,766,539 | 534,939,681 | -5.64% |
| 2025-03-27 | 19.82 | 21.96 | 19.82 | 21.10 | 21.10 | qfq | 32,911,625 | 698,101,060 | 5.50% |
| 2025-03-26 | 20.38 | 20.66 | 19.88 | 20.00 | 20.00 | qfq | 10,376,200 | 209,394,272 | -2.68% |
| 2025-03-25 | 20.33 | 20.56 | 20.17 | 20.55 | 20.55 | qfq | 13,024,700 | 265,492,853 | -1.11% |
| 2025-03-24 | 20.15 | 21.10 | 19.72 | 20.78 | 20.78 | qfq | 21,370,017 | 437,577,436 | 3.23% |
| 2025-03-21 | 19.71 | 20.47 | 19.34 | 20.13 | 20.13 | qfq | 15,141,757 | 304,519,748 | 1.67% |
| 2025-03-20 | 20.00 | 20.35 | 19.75 | 19.80 | 19.80 | qfq | 12,018,732 | 241,620,904 | -0.90% |
| 2025-03-19 | 19.55 | 20.05 | 19.34 | 19.98 | 19.98 | qfq | 11,242,100 | 221,838,548 | 2.10% |
| 2025-03-18 | 19.59 | 19.65 | 19.31 | 19.57 | 19.57 | qfq | 7,164,670 | 139,710,772 | 0.72% |
| 2025-03-17 | 19.28 | 19.52 | 19.13 | 19.43 | 19.43 | qfq | 5,258,310 | 101,824,578 | 0.78% |
| 2025-03-14 | 18.95 | 19.32 | 18.80 | 19.28 | 19.28 | qfq | 6,084,564 | 116,400,395 | 1.47% |
| 2025-03-13 | 19.56 | 19.63 | 18.73 | 19.00 | 19.00 | qfq | 7,587,200 | 144,753,199 | -2.36% |
| 2025-03-12 | 19.69 | 19.76 | 19.40 | 19.46 | 19.46 | qfq | 6,986,019 | 136,440,493 | -0.87% |
| 2025-03-11 | 19.40 | 19.73 | 19.22 | 19.63 | 19.63 | qfq | 8,420,000 | 164,100,597 | -1.36% |
| 2025-03-10 | 19.85 | 20.28 | 19.50 | 19.90 | 19.90 | qfq | 8,547,392 | 170,255,105 | 0.25% |
| 2025-03-07 | 20.23 | 20.35 | 19.81 | 19.85 | 19.85 | qfq | 12,288,892 | 245,165,798 | -3.12% |
| 2025-03-06 | 20.36 | 20.77 | 20.13 | 20.49 | 20.49 | qfq | 15,268,302 | 311,151,116 | -0.05% |
| 2025-03-05 | 19.83 | 20.69 | 19.68 | 20.50 | 20.50 | qfq | 14,401,109 | 293,052,302 | 2.35% |
| 2025-03-04 | 19.77 | 20.13 | 19.57 | 20.03 | 20.03 | qfq | 12,109,670 | 240,802,532 | -0.64% |
| 2025-03-03 | 19.30 | 20.30 | 19.10 | 20.16 | 20.16 | qfq | 16,793,112 | 334,642,215 | 4.46% |
| 2025-02-28 | 20.12 | 20.50 | 19.22 | 19.30 | 19.30 | qfq | 17,032,394 | 335,330,841 | -6.13% |
| 2025-02-27 | 19.60 | 21.38 | 19.60 | 20.56 | 20.56 | qfq | 26,791,333 | 550,398,820 | 2.19% |
| 2025-02-26 | 19.60 | 22.35 | 19.58 | 20.12 | 20.12 | qfq | 29,739,911 | 604,964,232 | 7.08% |
| 2025-02-25 | 18.11 | 19.26 | 18.06 | 18.79 | 18.79 | qfq | 15,736,370 | 296,193,406 | 2.23% |
| 2025-02-24 | 18.15 | 18.42 | 18.01 | 18.38 | 18.38 | qfq | 7,696,334 | 140,509,616 | 0.82% |
| 2025-02-21 | 18.00 | 18.34 | 17.88 | 18.23 | 18.23 | qfq | 9,928,552 | 180,447,677 | 0.61% |
| 2025-02-20 | 17.89 | 18.29 | 17.89 | 18.12 | 18.12 | qfq | 9,357,062 | 169,253,099 | 0.11% |
| 2025-02-19 | 17.31 | 18.19 | 17.31 | 18.10 | 18.10 | qfq | 9,798,600 | 174,264,510 | 3.72% |
| 2025-02-18 | 17.84 | 17.99 | 17.30 | 17.45 | 17.45 | qfq | 8,855,802 | 157,049,675 | -2.24% |
| 2025-02-17 | 17.80 | 17.95 | 17.53 | 17.85 | 17.85 | qfq | 7,837,876 | 138,939,679 | 0.51% |
| 2025-02-14 | 17.36 | 18.08 | 17.28 | 17.76 | 17.76 | qfq | 10,766,311 | 190,568,256 | 1.72% |
| 2025-02-13 | 17.70 | 17.71 | 17.35 | 17.46 | 17.46 | qfq | 5,854,682 | 102,548,783 | -1.36% |
| 2025-02-12 | 17.33 | 17.73 | 17.26 | 17.70 | 17.70 | qfq | 7,644,942 | 133,590,065 | 1.49% |
| 2025-02-11 | 17.68 | 17.70 | 17.32 | 17.44 | 17.44 | qfq | 5,565,482 | 96,995,177 | -1.47% |
| 2025-02-10 | 17.38 | 17.72 | 17.38 | 17.70 | 17.70 | qfq | 5,822,800 | 102,399,163 | 1.32% |
| 2025-02-07 | 17.40 | 17.74 | 17.12 | 17.47 | 17.47 | qfq | 9,125,100 | 159,923,089 | 0.23% |
| 2025-02-06 | 16.60 | 17.44 | 16.55 | 17.43 | 17.43 | qfq | 8,834,331 | 151,463,547 | 4.37% |
| 2025-02-05 | 16.58 | 16.77 | 16.42 | 16.70 | 16.70 | qfq | 4,313,375 | 71,740,542 | 2.08% |
| 2025-01-27 | 16.90 | 17.10 | 16.33 | 16.36 | 16.36 | qfq | 5,122,593 | 85,030,213 | -2.62% |
| 2025-01-24 | 16.37 | 16.85 | 16.26 | 16.80 | 16.80 | qfq | 8,207,261 | 135,776,130 | 2.75% |
| 2025-01-23 | 17.31 | 17.49 | 16.35 | 16.35 | 16.35 | qfq | 17,380,716 | 292,266,846 | -8.76% |
| 2025-01-22 | 18.20 | 18.29 | 17.87 | 17.92 | 17.92 | qfq | 4,388,900 | 79,396,201 | -1.97% |
| 2025-01-21 | 18.56 | 18.69 | 18.02 | 18.28 | 18.28 | qfq | 6,068,600 | 110,725,708 | -0.71% |
| 2025-01-20 | 18.42 | 18.59 | 18.26 | 18.41 | 18.41 | qfq | 5,069,500 | 93,557,938 | 0.55% |
| 2025-01-17 | 18.32 | 18.66 | 18.06 | 18.31 | 18.31 | qfq | 5,762,440 | 105,805,109 | -0.54% |
| 2025-01-16 | 18.66 | 18.85 | 18.26 | 18.41 | 18.41 | qfq | 5,534,563 | 102,815,964 | -0.22% |
| 2025-01-15 | 18.61 | 18.80 | 18.40 | 18.45 | 18.45 | qfq | 5,271,300 | 97,984,460 | -1.49% |
| 2025-01-14 | 18.00 | 18.73 | 17.91 | 18.73 | 18.73 | qfq | 7,427,162 | 137,098,191 | 4.23% |
| 2025-01-13 | 17.55 | 17.98 | 17.17 | 17.97 | 17.97 | qfq | 5,478,500 | 96,361,001 | 0.34% |
| 2025-01-10 | 18.50 | 18.78 | 17.90 | 17.91 | 17.91 | qfq | 6,277,595 | 115,703,399 | -3.40% |
| 2025-01-09 | 18.48 | 18.97 | 18.34 | 18.54 | 18.54 | qfq | 7,062,800 | 131,908,192 | 0.93% |
| 2025-01-08 | 18.32 | 18.80 | 17.62 | 18.37 | 18.37 | qfq | 6,821,995 | 123,807,066 | -0.97% |
| 2025-01-07 | 18.18 | 18.59 | 18.06 | 18.55 | 18.55 | qfq | 5,247,700 | 96,154,718 | 2.49% |
| 2025-01-06 | 18.12 | 18.42 | 17.56 | 18.10 | 18.10 | qfq | 5,089,060 | 91,820,681 | -0.49% |
| 2025-01-03 | 18.57 | 18.93 | 18.16 | 18.19 | 18.19 | qfq | 7,158,600 | 133,056,360 | -2.05% |
| 2025-01-02 | 19.55 | 19.60 | 18.25 | 18.57 | 18.57 | qfq | 10,720,907 | 202,077,717 | -6.12% |
| 2024-12-31 | 21.13 | 21.18 | 19.76 | 19.78 | 19.78 | qfq | 11,437,513 | 232,856,913 | -5.94% |
| 2024-12-30 | 20.57 | 21.19 | 20.08 | 21.03 | 21.03 | qfq | 10,098,323 | 209,636,293 | 1.11% |
| 2024-12-27 | 21.23 | 21.37 | 20.70 | 20.80 | 20.80 | qfq | 12,717,953 | 267,640,659 | -1.79% |
| 2024-12-26 | 20.60 | 21.35 | 20.31 | 21.18 | 21.18 | qfq | 14,074,742 | 295,423,339 | 2.82% |
| 2024-12-25 | 20.12 | 20.97 | 19.85 | 20.60 | 20.60 | qfq | 12,453,542 | 255,251,632 | 1.63% |
| 2024-12-24 | 20.11 | 20.38 | 19.71 | 20.27 | 20.27 | qfq | 7,504,732 | 150,813,796 | 1.35% |
| 2024-12-23 | 21.08 | 21.22 | 19.96 | 20.00 | 20.00 | qfq | 11,995,920 | 245,625,955 | -5.93% |
| 2024-12-20 | 20.48 | 21.37 | 20.33 | 21.26 | 21.26 | qfq | 15,369,829 | 323,898,268 | 3.35% |
| 2024-12-19 | 20.10 | 20.70 | 19.71 | 20.57 | 20.57 | qfq | 11,024,093 | 222,167,042 | 0.15% |
| 2024-12-18 | 20.27 | 20.89 | 19.50 | 20.54 | 20.54 | qfq | 12,279,509 | 248,601,311 | 1.28% |
| 2024-12-17 | 21.85 | 21.88 | 20.21 | 20.28 | 20.28 | qfq | 17,873,021 | 375,100,836 | -7.19% |
| 2024-12-16 | 20.94 | 21.85 | 20.68 | 21.85 | 21.85 | qfq | 24,120,645 | 517,384,758 | 3.90% |
| 2024-12-13 | 20.98 | 21.58 | 20.60 | 21.03 | 21.03 | qfq | 21,454,284 | 451,982,646 | -1.22% |
| 2024-12-12 | 20.60 | 21.56 | 20.45 | 21.29 | 21.29 | qfq | 28,163,959 | 596,001,423 | 4.72% |
| 2024-12-11 | 19.88 | 20.33 | 19.80 | 20.33 | 20.33 | qfq | 10,371,969 | 209,005,771 | 1.80% |
| 2024-12-10 | 20.70 | 20.70 | 19.95 | 19.97 | 19.97 | qfq | 11,868,900 | 240,394,626 | 0.40% |
| 2024-12-09 | 20.25 | 20.27 | 19.64 | 19.89 | 19.89 | qfq | 11,126,363 | 221,600,608 | -2.26% |
| 2024-12-06 | 20.23 | 20.47 | 19.90 | 20.35 | 20.35 | qfq | 12,271,050 | 247,933,403 | -0.15% |
| 2024-12-05 | 19.89 | 20.46 | 19.78 | 20.38 | 20.38 | qfq | 12,494,624 | 253,211,497 | 1.85% |
| 2024-12-04 | 21.20 | 21.40 | 19.92 | 20.01 | 20.01 | qfq | 19,428,996 | 401,845,033 | -4.21% |
| 2024-12-03 | 20.72 | 21.49 | 20.52 | 20.89 | 20.89 | qfq | 27,154,735 | 570,968,302 | 1.95% |
| 2024-12-02 | 19.89 | 20.50 | 19.78 | 20.49 | 20.49 | qfq | 17,338,540 | 350,079,345 | 2.09% |
| 2024-11-29 | 19.61 | 20.20 | 19.32 | 20.07 | 20.07 | qfq | 16,738,094 | 332,004,347 | 2.50% |
| 2024-11-28 | 20.15 | 20.24 | 19.56 | 19.58 | 19.58 | qfq | 16,785,400 | 333,805,027 | -3.88% |
| 2024-11-27 | 20.15 | 20.39 | 19.30 | 20.37 | 20.37 | qfq | 18,919,900 | 375,559,594 | 1.09% |
| 2024-11-26 | 20.62 | 20.97 | 19.95 | 20.15 | 20.15 | qfq | 21,427,560 | 437,367,674 | -3.54% |
| 2024-11-25 | 20.95 | 21.18 | 20.22 | 20.89 | 20.89 | qfq | 21,816,700 | 450,574,468 | -1.23% |
| 2024-11-22 | 22.53 | 23.30 | 21.08 | 21.15 | 21.15 | qfq | 37,837,462 | 837,595,205 | -8.16% |
| 2024-11-21 | 23.45 | 24.30 | 22.60 | 23.03 | 23.03 | qfq | 46,999,665 | 1,089,210,529 | -5.27% |
| 2024-11-20 | 23.06 | 24.83 | 22.20 | 24.31 | 24.31 | qfq | 66,162,588 | 1,552,294,719 | 11.72% |
| 2024-11-19 | 19.57 | 21.76 | 19.57 | 21.76 | 21.76 | qfq | 16,398,002 | 353,083,134 | 20.02% |
| 2024-11-18 | 19.08 | 19.30 | 17.89 | 18.13 | 18.13 | qfq | 9,932,005 | 182,042,557 | -4.98% |
| 2024-11-15 | 19.76 | 20.12 | 19.07 | 19.08 | 19.08 | qfq | 10,484,000 | 205,594,963 | -4.36% |
| 2024-11-14 | 20.66 | 20.90 | 19.84 | 19.95 | 19.95 | qfq | 10,278,347 | 208,613,942 | -3.99% |
| 2024-11-13 | 20.50 | 20.85 | 20.09 | 20.78 | 20.78 | qfq | 13,179,700 | 269,851,997 | 0.05% |
| 2024-11-12 | 21.27 | 21.95 | 20.50 | 20.77 | 20.77 | qfq | 22,721,760 | 481,876,611 | -3.26% |
| 2024-11-11 | 21.18 | 21.99 | 20.90 | 21.47 | 21.47 | qfq | 27,857,622 | 598,198,584 | 3.42% |
| 2024-11-08 | 20.45 | 21.18 | 20.21 | 20.76 | 20.76 | qfq | 26,178,045 | 543,358,857 | 1.96% |
| 2024-11-07 | 19.66 | 20.52 | 19.62 | 20.36 | 20.36 | qfq | 17,816,160 | 358,319,997 | 1.75% |
| 2024-11-06 | 20.17 | 20.50 | 19.63 | 20.01 | 20.01 | qfq | 22,712,828 | 456,935,127 | -0.74% |
| 2024-11-05 | 19.05 | 20.28 | 19.00 | 20.16 | 20.16 | qfq | 23,087,248 | 460,375,523 | 5.11% |
| 2024-11-04 | 18.10 | 19.80 | 18.10 | 19.18 | 19.18 | qfq | 13,692,935 | 259,889,592 | 5.44% |
| 2024-11-01 | 19.53 | 20.28 | 18.11 | 18.19 | 18.19 | qfq | 19,225,007 | 366,206,158 | -6.33% |
| 2024-10-31 | 19.00 | 19.59 | 18.70 | 19.42 | 19.42 | qfq | 16,675,975 | 321,838,663 | 4.07% |
| 2024-10-30 | 18.60 | 18.91 | 18.30 | 18.66 | 18.66 | qfq | 11,277,195 | 209,757,630 | -0.37% |
| 2024-10-29 | 19.57 | 19.78 | 18.70 | 18.73 | 18.73 | qfq | 17,334,831 | 331,379,752 | -4.63% |
| 2024-10-28 | 19.94 | 20.12 | 19.30 | 19.64 | 19.64 | qfq | 13,842,100 | 271,133,623 | -1.85% |
| 2024-10-25 | 19.31 | 20.40 | 19.10 | 20.01 | 20.01 | qfq | 20,839,854 | 414,176,826 | 4.27% |
| 2024-10-24 | 19.19 | 19.58 | 18.98 | 19.19 | 19.19 | qfq | 7,579,285 | 145,405,923 | -0.78% |
| 2024-10-23 | 19.51 | 19.82 | 19.24 | 19.34 | 19.34 | qfq | 13,186,949 | 257,749,259 | -2.96% |
| 2024-10-22 | 20.00 | 20.49 | 19.54 | 19.93 | 19.93 | qfq | 19,229,550 | 385,631,087 | -0.90% |
| 2024-10-21 | 19.88 | 20.89 | 19.63 | 20.11 | 20.11 | qfq | 25,007,884 | 507,562,478 | 1.41% |
| 2024-10-18 | 18.70 | 20.49 | 18.56 | 19.83 | 19.83 | qfq | 23,830,808 | 464,635,438 | 5.65% |
| 2024-10-17 | 18.70 | 19.49 | 18.62 | 18.77 | 18.77 | qfq | 16,492,172 | 313,229,105 | -1.42% |
| 2024-10-16 | 18.61 | 19.78 | 18.40 | 19.04 | 19.04 | qfq | 20,295,852 | 388,997,235 | 3.31% |
| 2024-10-15 | 18.31 | 19.28 | 18.12 | 18.43 | 18.43 | qfq | 13,841,842 | 259,920,340 | -0.70% |
| 2024-10-14 | 17.75 | 18.56 | 17.37 | 18.56 | 18.56 | qfq | 11,043,496 | 199,200,294 | 5.39% |
| 2024-10-11 | 18.58 | 18.76 | 17.25 | 17.61 | 17.61 | qfq | 12,524,094 | 223,314,686 | -5.22% |
| 2024-10-10 | 19.45 | 19.75 | 18.45 | 18.58 | 18.58 | qfq | 16,003,269 | 303,671,644 | -2.62% |
| 2024-10-09 | 20.14 | 21.50 | 19.00 | 19.08 | 19.08 | qfq | 26,929,658 | 546,906,375 | -13.90% |
| 2024-10-08 | 22.05 | 22.16 | 19.66 | 22.16 | 22.16 | qfq | 34,288,922 | 720,848,779 | 19.98% |
| 2024-09-30 | 16.76 | 18.76 | 16.33 | 18.47 | 18.47 | qfq | 24,599,526 | 431,903,988 | 14.29% |
| 2024-09-27 | 15.58 | 16.52 | 15.45 | 16.16 | 16.16 | qfq | 13,925,795 | 222,400,680 | 5.07% |
| 2024-09-26 | 15.05 | 15.39 | 15.02 | 15.38 | 15.38 | qfq | 8,530,430 | 129,994,872 | 1.85% |
| 2024-09-25 | 15.34 | 15.55 | 15.04 | 15.10 | 15.10 | qfq | 10,609,937 | 162,569,979 | 0.67% |
| 2024-09-24 | 14.58 | 15.04 | 14.44 | 15.00 | 15.00 | qfq | 8,269,532 | 122,550,852 | 3.23% |
| 2024-09-23 | 14.45 | 14.67 | 14.30 | 14.53 | 14.53 | qfq | 4,016,431 | 58,289,915 | 0.00% |
| 2024-09-20 | 14.60 | 14.88 | 14.44 | 14.53 | 14.53 | qfq | 5,232,400 | 76,473,819 | -0.89% |
| 2024-09-19 | 14.46 | 15.28 | 14.26 | 14.66 | 14.66 | qfq | 8,018,300 | 118,674,979 | 2.30% |
| 2024-09-18 | 14.35 | 14.59 | 14.14 | 14.33 | 14.33 | qfq | 6,592,431 | 95,001,517 | 2.36% |
| 2024-09-13 | 14.59 | 14.59 | 14.00 | 14.00 | 14.00 | qfq | 3,704,967 | 52,609,908 | -2.78% |
| 2024-09-12 | 14.96 | 14.97 | 14.40 | 14.40 | 14.40 | qfq | 4,672,700 | 68,444,919 | -2.96% |
| 2024-09-11 | 15.00 | 15.02 | 14.76 | 14.84 | 14.84 | qfq | 3,868,300 | 57,536,365 | -1.59% |
| 2024-09-10 | 14.88 | 15.15 | 14.65 | 15.08 | 15.08 | qfq | 4,850,453 | 72,273,946 | 1.00% |
| 2024-09-09 | 14.90 | 15.42 | 14.82 | 14.93 | 14.93 | qfq | 4,646,300 | 70,016,195 | -0.86% |
| 2024-09-06 | 15.42 | 15.50 | 15.00 | 15.06 | 15.06 | qfq | 5,944,400 | 90,485,519 | -2.52% |
| 2024-09-05 | 15.21 | 15.54 | 15.21 | 15.45 | 15.45 | qfq | 4,449,800 | 68,398,496 | -0.19% |
| 2024-09-04 | 15.25 | 15.69 | 15.10 | 15.48 | 15.48 | qfq | 6,790,068 | 104,823,943 | 0.65% |
| 2024-09-03 | 15.23 | 15.46 | 15.15 | 15.38 | 15.38 | qfq | 4,779,668 | 73,433,730 | 0.65% |
| 2024-09-02 | 15.30 | 15.79 | 15.18 | 15.28 | 15.28 | qfq | 8,795,621 | 135,970,670 | -2.61% |
| 2024-08-30 | 15.16 | 16.04 | 15.11 | 15.69 | 15.69 | qfq | 14,998,153 | 234,717,291 | 3.22% |
| 2024-08-29 | 14.33 | 15.36 | 14.26 | 15.20 | 15.20 | qfq | 9,266,801 | 138,360,329 | 5.19% |
| 2024-08-28 | 14.27 | 14.50 | 14.12 | 14.45 | 14.45 | qfq | 2,901,642 | 41,561,183 | 0.84% |
| 2024-08-27 | 14.68 | 14.68 | 14.10 | 14.33 | 14.33 | qfq | 3,249,207 | 46,470,582 | -1.85% |
| 2024-08-26 | 14.40 | 14.70 | 14.34 | 14.60 | 14.60 | qfq | 3,196,507 | 46,571,677 | 1.81% |
| 2024-08-23 | 14.21 | 14.42 | 14.00 | 14.34 | 14.34 | qfq | 3,392,800 | 48,357,575 | 0.28% |
| 2024-08-22 | 14.98 | 14.98 | 14.30 | 14.30 | 14.30 | qfq | 5,259,060 | 76,776,484 | -4.86% |
| 2024-08-21 | 14.98 | 15.16 | 14.83 | 15.03 | 15.03 | qfq | 4,187,260 | 62,824,084 | 0.74% |
| 2024-08-20 | 15.16 | 15.16 | 14.86 | 14.92 | 14.92 | qfq | 4,235,652 | 63,543,822 | -1.19% |
| 2024-08-19 | 15.20 | 15.31 | 14.94 | 15.10 | 15.10 | qfq | 4,286,844 | 64,909,122 | -1.11% |
| 2024-08-16 | 15.17 | 15.38 | 15.13 | 15.27 | 15.27 | qfq | 6,332,344 | 96,516,032 | 0.86% |
| 2024-08-15 | 15.00 | 15.30 | 14.91 | 15.14 | 15.14 | qfq | 5,534,600 | 83,848,088 | 0.26% |
| 2024-08-14 | 14.93 | 15.29 | 14.81 | 15.10 | 15.10 | qfq | 5,257,000 | 79,115,364 | 1.21% |
| 2024-08-13 | 14.65 | 14.92 | 14.58 | 14.92 | 14.92 | qfq | 3,020,160 | 44,651,311 | 1.50% |
| 2024-08-12 | 14.90 | 14.99 | 14.51 | 14.70 | 14.70 | qfq | 4,892,900 | 72,006,272 | -1.80% |
| 2024-08-09 | 15.30 | 15.45 | 14.94 | 14.97 | 14.97 | qfq | 5,266,500 | 79,638,174 | 0.20% |
| 2024-08-08 | 15.03 | 15.22 | 14.65 | 14.94 | 14.94 | qfq | 6,590,400 | 98,324,995 | -0.60% |
| 2024-08-07 | 15.21 | 15.30 | 14.99 | 15.03 | 15.03 | qfq | 5,070,500 | 76,768,942 | -0.66% |
| 2024-08-06 | 15.30 | 15.50 | 14.97 | 15.13 | 15.13 | qfq | 6,466,720 | 98,069,238 | 1.82% |
| 2024-08-05 | 15.59 | 16.00 | 14.86 | 14.86 | 14.86 | qfq | 10,162,400 | 156,881,903 | -7.01% |
| 2024-08-02 | 15.98 | 16.40 | 15.89 | 15.98 | 15.98 | qfq | 9,074,800 | 146,574,660 | -1.54% |
| 2024-08-01 | 16.25 | 16.57 | 16.13 | 16.23 | 16.23 | qfq | 10,747,249 | 174,965,668 | 0.25% |
| 2024-07-31 | 15.51 | 16.26 | 15.45 | 16.19 | 16.19 | qfq | 11,806,700 | 188,585,253 | 3.38% |
| 2024-07-30 | 15.32 | 15.66 | 14.95 | 15.66 | 15.66 | qfq | 9,666,428 | 148,203,623 | 1.29% |
| 2024-07-29 | 15.40 | 15.65 | 15.31 | 15.46 | 15.46 | qfq | 6,843,568 | 105,962,129 | 0.06% |
| 2024-07-26 | 15.30 | 15.55 | 15.21 | 15.45 | 15.45 | qfq | 7,176,800 | 110,493,695 | 1.18% |
| 2024-07-25 | 15.13 | 15.69 | 15.08 | 15.27 | 15.27 | qfq | 8,388,100 | 128,956,283 | -0.52% |
| 2024-07-24 | 15.83 | 16.16 | 15.29 | 15.35 | 15.35 | qfq | 11,885,327 | 187,108,181 | -4.00% |
| 2024-07-23 | 16.67 | 16.89 | 15.97 | 15.99 | 15.99 | qfq | 13,908,100 | 228,672,418 | -4.02% |
| 2024-07-22 | 16.96 | 17.15 | 16.52 | 16.66 | 16.66 | qfq | 17,007,009 | 284,503,295 | -1.77% |
| 2024-07-19 | 16.60 | 17.76 | 16.47 | 16.96 | 16.96 | qfq | 27,823,607 | 477,636,199 | 3.41% |
| 2024-07-18 | 15.45 | 16.55 | 15.39 | 16.40 | 16.40 | qfq | 24,198,507 | 384,777,229 | 8.83% |
| 2024-07-17 | 15.25 | 15.68 | 15.07 | 15.07 | 15.07 | qfq | 9,103,100 | 140,234,371 | -2.08% |
| 2024-07-16 | 15.18 | 15.44 | 14.88 | 15.39 | 15.39 | qfq | 6,188,500 | 93,827,840 | 0.72% |
| 2024-07-15 | 15.72 | 15.88 | 15.23 | 15.28 | 15.28 | qfq | 6,345,760 | 98,329,776 | -1.99% |
| 2024-07-12 | 15.47 | 15.78 | 15.41 | 15.59 | 15.59 | qfq | 6,504,509 | 101,491,914 | -0.32% |
| 2024-07-11 | 15.51 | 15.72 | 15.30 | 15.64 | 15.64 | qfq | 8,335,200 | 129,710,419 | 3.03% |
| 2024-07-10 | 15.39 | 15.58 | 15.15 | 15.18 | 15.18 | qfq | 7,652,137 | 117,549,428 | -1.68% |
| 2024-07-09 | 14.52 | 15.50 | 14.31 | 15.44 | 15.44 | qfq | 11,341,100 | 170,817,467 | 5.75% |
| 2024-07-08 | 14.83 | 15.50 | 14.54 | 14.60 | 14.60 | qfq | 9,008,900 | 134,716,651 | -1.55% |
| 2024-07-05 | 14.80 | 14.99 | 14.51 | 14.83 | 14.83 | qfq | 6,261,000 | 92,217,230 | -0.20% |
| 2024-07-04 | 15.68 | 15.73 | 14.83 | 14.86 | 14.86 | qfq | 9,055,000 | 137,412,201 | -4.50% |
| 2024-07-03 | 15.75 | 15.94 | 15.40 | 15.56 | 15.56 | qfq | 7,305,700 | 114,499,776 | -0.95% |
| 2024-07-02 | 15.93 | 15.98 | 15.59 | 15.71 | 15.71 | qfq | 6,264,200 | 98,726,587 | -1.38% |
| 2024-07-01 | 15.90 | 16.15 | 15.52 | 15.93 | 15.93 | qfq | 7,389,700 | 117,071,170 | -0.06% |
| 2024-06-28 | 15.65 | 16.27 | 15.51 | 15.94 | 15.94 | qfq | 8,222,200 | 131,467,698 | 1.79% |
| 2024-06-27 | 16.20 | 16.31 | 15.63 | 15.66 | 15.66 | qfq | 8,280,600 | 132,188,257 | -3.99% |
| 2024-06-26 | 15.84 | 16.41 | 15.31 | 16.31 | 16.31 | qfq | 10,282,915 | 163,776,846 | 2.64% |
| 2024-06-25 | 16.52 | 16.58 | 15.63 | 15.89 | 15.89 | qfq | 11,208,027 | 180,261,653 | -2.34% |
| 2024-06-24 | 16.61 | 17.12 | 16.15 | 16.27 | 16.27 | qfq | 10,407,053 | 172,708,628 | -3.73% |
| 2024-06-21 | 17.00 | 17.45 | 16.60 | 16.90 | 16.90 | qfq | 11,400,807 | 193,907,545 | -1.74% |
| 2024-06-20 | 18.31 | 18.31 | 16.88 | 17.20 | 17.20 | qfq | 19,587,129 | 347,042,552 | -7.23% |
| 2024-06-19 | 18.47 | 18.67 | 18.01 | 18.54 | 18.54 | qfq | 21,224,628 | 390,529,278 | 0.38% |
| 2024-06-18 | 18.52 | 18.80 | 18.08 | 18.47 | 18.47 | qfq | 21,438,060 | 394,788,873 | -2.17% |
| 2024-06-17 | 18.06 | 18.90 | 17.61 | 18.88 | 18.88 | qfq | 28,803,867 | 534,262,768 | 3.57% |
| 2024-06-14 | 17.60 | 18.33 | 17.44 | 18.23 | 18.23 | qfq | 21,953,060 | 394,520,398 | 2.24% |
| 2024-06-13 | 18.04 | 18.74 | 17.81 | 17.83 | 17.83 | qfq | 23,561,115 | 428,859,603 | -2.83% |
| 2024-06-12 | 17.81 | 18.35 | 17.81 | 18.35 | 18.35 | qfq | 25,347,417 | 457,612,949 | 0.55% |
| 2024-06-11 | 17.69 | 18.95 | 17.55 | 18.25 | 18.25 | qfq | 35,159,938 | 639,797,654 | 2.64% |
| 2024-06-07 | 16.20 | 17.80 | 16.07 | 17.78 | 17.78 | qfq | 32,226,260 | 556,211,767 | 8.28% |
| 2024-06-06 | 15.95 | 16.97 | 15.83 | 16.42 | 16.42 | qfq | 25,455,727 | 417,817,101 | 2.50% |
| 2024-06-05 | 16.48 | 17.23 | 16.00 | 16.02 | 16.02 | qfq | 21,144,901 | 351,631,553 | -3.49% |
| 2024-06-04 | 17.05 | 17.10 | 16.18 | 16.60 | 16.60 | qfq | 23,421,143 | 386,524,592 | -5.25% |
| 2024-06-03 | 17.40 | 17.97 | 17.20 | 17.52 | 17.52 | qfq | 22,691,498 | 398,695,686 | -2.50% |
| 2024-05-31 | 18.12 | 18.64 | 17.85 | 17.97 | 17.97 | qfq | 34,068,436 | 619,319,214 | -5.17% |
| 2024-05-30 | 18.07 | 20.11 | 17.65 | 18.95 | 18.95 | qfq | 50,398,466 | 932,540,809 | 0.58% |
| 2024-05-29 | 16.76 | 20.20 | 16.76 | 18.84 | 18.84 | qfq | 51,441,716 | 963,243,092 | 11.94% |
| 2024-05-28 | 16.27 | 17.87 | 16.26 | 16.83 | 16.83 | qfq | 30,708,757 | 523,449,547 | -0.77% |
| 2024-05-27 | 14.86 | 17.02 | 14.22 | 16.96 | 16.96 | qfq | 29,406,292 | 466,285,986 | 12.99% |
| 2024-05-24 | 15.54 | 15.60 | 14.98 | 15.01 | 15.01 | qfq | 10,059,300 | 153,383,382 | -3.66% |
| 2024-05-23 | 15.72 | 16.26 | 15.47 | 15.58 | 15.58 | qfq | 16,473,706 | 260,992,600 | -2.26% |
| 2024-05-22 | 14.77 | 16.44 | 14.70 | 15.94 | 15.94 | qfq | 19,779,117 | 310,608,864 | 6.98% |
| 2024-05-21 | 15.13 | 15.15 | 14.83 | 14.90 | 14.90 | qfq | 4,632,653 | 69,220,443 | -1.65% |
| 2024-05-20 | 15.22 | 15.43 | 15.07 | 15.15 | 15.15 | qfq | 4,120,500 | 62,755,243 | -0.53% |
| 2024-05-17 | 14.92 | 15.23 | 14.74 | 15.23 | 15.23 | qfq | 4,621,700 | 69,574,871 | 1.80% |
| 2024-05-16 | 14.90 | 15.18 | 14.90 | 14.96 | 14.96 | qfq | 3,971,208 | 59,782,409 | 0.74% |
| 2024-05-15 | 14.74 | 15.23 | 14.60 | 14.85 | 14.85 | qfq | 4,815,700 | 72,087,678 | 0.68% |
| 2024-05-14 | 14.73 | 15.08 | 14.70 | 14.75 | 14.75 | qfq | 3,543,900 | 52,532,530 | 0.75% |
| 2024-05-13 | 14.90 | 15.01 | 14.53 | 14.64 | 14.64 | qfq | 5,440,362 | 79,803,439 | -2.72% |
| 2024-05-10 | 15.70 | 15.70 | 15.03 | 15.05 | 15.05 | qfq | 7,645,700 | 116,382,350 | -4.02% |
| 2024-05-09 | 15.75 | 16.08 | 15.63 | 15.68 | 15.68 | qfq | 7,779,460 | 122,965,345 | -1.82% |
| 2024-05-08 | 15.58 | 16.10 | 15.51 | 15.97 | 15.97 | qfq | 9,824,700 | 156,113,582 | 1.40% |
| 2024-05-07 | 15.68 | 15.86 | 15.46 | 15.75 | 15.75 | qfq | 6,539,400 | 102,633,574 | 1.29% |
| 2024-05-06 | 15.38 | 15.68 | 15.17 | 15.55 | 15.55 | qfq | 6,933,400 | 106,984,989 | 2.91% |
| 2024-04-30 | 15.50 | 15.62 | 15.01 | 15.11 | 15.11 | qfq | 7,980,200 | 122,029,741 | -0.33% |
| 2024-04-29 | 14.42 | 15.22 | 14.40 | 15.16 | 15.16 | qfq | 5,999,232 | 89,777,886 | 3.41% |
| 2024-04-26 | 14.31 | 14.75 | 14.23 | 14.66 | 14.66 | qfq | 5,534,200 | 80,805,277 | 2.09% |
| 2024-04-25 | 14.30 | 14.63 | 14.15 | 14.36 | 14.36 | qfq | 4,277,000 | 61,728,751 | 0.00% |
| 2024-04-24 | 13.77 | 14.37 | 13.77 | 14.36 | 14.36 | qfq | 5,127,700 | 72,766,198 | 3.53% |
| 2024-04-23 | 13.83 | 14.02 | 13.63 | 13.87 | 13.87 | qfq | 4,065,200 | 56,330,945 | 0.51% |
| 2024-04-22 | 13.43 | 13.98 | 13.18 | 13.80 | 13.80 | qfq | 4,596,200 | 62,883,786 | 1.02% |
| 2024-04-19 | 13.67 | 14.04 | 13.25 | 13.66 | 13.66 | qfq | 6,379,500 | 86,889,546 | -0.58% |
| 2024-04-18 | 13.79 | 14.05 | 13.51 | 13.74 | 13.74 | qfq | 5,846,700 | 80,852,601 | -0.36% |
| 2024-04-17 | 12.85 | 13.84 | 12.85 | 13.79 | 13.79 | qfq | 7,174,040 | 96,900,144 | 10.67% |
| 2024-04-16 | 13.72 | 13.95 | 12.40 | 12.46 | 12.46 | qfq | 8,270,200 | 106,417,290 | -11.00% |
| 2024-04-15 | 14.74 | 14.98 | 13.68 | 14.00 | 14.00 | qfq | 6,378,400 | 90,194,688 | -5.47% |
| 2024-04-12 | 14.80 | 15.26 | 14.76 | 14.81 | 14.81 | qfq | 4,066,259 | 60,856,754 | -0.13% |
| 2024-04-11 | 14.85 | 15.27 | 14.81 | 14.83 | 14.83 | qfq | 4,827,777 | 72,670,226 | -1.13% |
| 2024-04-10 | 15.90 | 15.93 | 14.86 | 15.00 | 15.00 | qfq | 7,758,000 | 117,621,686 | -5.78% |
| 2024-04-09 | 15.50 | 16.20 | 15.50 | 15.92 | 15.92 | qfq | 5,215,414 | 83,103,221 | 1.34% |
| 2024-04-08 | 16.28 | 16.59 | 15.68 | 15.71 | 15.71 | qfq | 11,124,377 | 178,397,312 | -6.93% |
| 2024-04-03 | 17.50 | 17.85 | 16.61 | 16.88 | 16.88 | qfq | 15,281,734 | 264,196,270 | -0.47% |
| 2024-04-02 | 16.55 | 17.28 | 16.31 | 16.96 | 16.96 | qfq | 13,315,600 | 223,416,388 | 2.29% |
| 2024-04-01 | 16.26 | 16.74 | 16.23 | 16.58 | 16.58 | qfq | 6,957,700 | 115,004,197 | 2.22% |
| 2024-03-29 | 16.03 | 16.55 | 15.82 | 16.22 | 16.22 | qfq | 7,268,000 | 117,223,199 | 0.93% |
| 2024-03-28 | 15.37 | 16.36 | 15.37 | 16.07 | 16.07 | qfq | 10,326,440 | 164,910,079 | 4.69% |
| 2024-03-27 | 16.66 | 16.79 | 15.20 | 15.35 | 15.35 | qfq | 11,543,254 | 182,748,031 | -8.58% |
| 2024-03-26 | 16.96 | 17.48 | 16.45 | 16.79 | 16.79 | qfq | 10,379,860 | 174,562,463 | -1.64% |
| 2024-03-25 | 17.22 | 18.10 | 16.82 | 17.07 | 17.07 | qfq | 14,450,654 | 254,851,927 | -3.29% |
| 2024-03-22 | 17.51 | 18.05 | 17.38 | 17.65 | 17.65 | qfq | 16,673,054 | 295,410,044 | 0.80% |
| 2024-03-21 | 17.53 | 17.91 | 17.29 | 17.51 | 17.51 | qfq | 17,304,982 | 303,167,096 | -2.56% |
| 2024-03-20 | 17.00 | 18.80 | 16.83 | 17.97 | 17.97 | qfq | 31,407,311 | 556,460,121 | 2.92% |
| 2024-03-19 | 16.46 | 17.90 | 16.31 | 17.46 | 17.46 | qfq | 26,482,519 | 457,149,525 | 6.92% |
| 2024-03-18 | 16.11 | 16.33 | 15.91 | 16.33 | 16.33 | qfq | 7,799,300 | 126,113,942 | 2.25% |
| 2024-03-15 | 15.71 | 15.98 | 15.63 | 15.97 | 15.97 | qfq | 5,249,420 | 83,115,397 | 0.95% |
| 2024-03-14 | 15.92 | 16.20 | 15.50 | 15.82 | 15.82 | qfq | 7,717,700 | 122,584,608 | -1.98% |
| 2024-03-13 | 16.14 | 16.36 | 16.00 | 16.14 | 16.14 | qfq | 9,749,354 | 157,811,459 | 0.12% |
| 2024-03-12 | 16.10 | 16.28 | 15.91 | 16.12 | 16.12 | qfq | 9,283,649 | 149,397,113 | 0.31% |
| 2024-03-11 | 15.56 | 16.28 | 15.51 | 16.07 | 16.07 | qfq | 11,073,134 | 175,859,052 | 2.16% |
| 2024-03-08 | 15.25 | 15.86 | 15.25 | 15.73 | 15.73 | qfq | 10,349,100 | 162,058,006 | 2.28% |
| 2024-03-07 | 16.02 | 16.26 | 15.36 | 15.38 | 15.38 | qfq | 13,641,500 | 215,581,923 | -3.21% |
| 2024-03-06 | 16.20 | 16.56 | 15.58 | 15.89 | 15.89 | qfq | 15,690,392 | 250,958,050 | -1.67% |
| 2024-03-05 | 16.85 | 17.93 | 16.16 | 16.16 | 16.16 | qfq | 26,063,754 | 441,130,851 | 0.06% |
| 2024-03-04 | 15.78 | 16.39 | 15.16 | 16.15 | 16.15 | qfq | 17,851,600 | 284,044,964 | 2.60% |
| 2024-03-01 | 15.47 | 15.93 | 15.43 | 15.74 | 15.74 | qfq | 15,853,560 | 248,555,947 | 1.75% |
| 2024-02-29 | 13.79 | 15.59 | 13.79 | 15.47 | 15.47 | qfq | 17,230,160 | 259,918,096 | 9.79% |
| 2024-02-28 | 15.65 | 16.23 | 14.06 | 14.09 | 14.09 | qfq | 16,881,900 | 257,482,049 | -10.20% |
| 2024-02-27 | 15.07 | 15.76 | 14.90 | 15.69 | 15.69 | qfq | 14,273,682 | 218,990,223 | 4.11% |
| 2024-02-26 | 15.10 | 15.45 | 14.94 | 15.07 | 15.07 | qfq | 13,316,434 | 202,189,892 | -0.72% |
| 2024-02-23 | 15.00 | 15.30 | 14.73 | 15.18 | 15.18 | qfq | 15,891,854 | 238,950,132 | 0.73% |
| 2024-02-22 | 14.06 | 15.69 | 14.06 | 15.07 | 15.07 | qfq | 17,898,612 | 267,803,604 | 4.00% |
| 2024-02-21 | 13.50 | 15.50 | 13.42 | 14.49 | 14.49 | qfq | 16,696,569 | 239,377,023 | 4.09% |
| 2024-02-20 | 13.33 | 14.54 | 13.00 | 13.92 | 13.92 | qfq | 10,541,096 | 145,394,041 | 4.43% |
| 2024-02-19 | 12.90 | 14.10 | 12.80 | 13.33 | 13.33 | qfq | 10,669,418 | 142,703,873 | 5.38% |
| 2024-02-08 | 11.04 | 12.65 | 11.02 | 12.65 | 12.65 | qfq | 11,020,916 | 131,293,618 | 12.85% |
| 2024-02-07 | 11.83 | 12.26 | 10.95 | 11.21 | 11.21 | qfq | 11,353,400 | 132,272,296 | -4.60% |
| 2024-02-06 | 11.10 | 12.27 | 10.21 | 11.75 | 11.75 | qfq | 10,585,305 | 118,945,314 | 3.80% |
| 2024-02-05 | 11.41 | 13.29 | 11.15 | 11.32 | 11.32 | qfq | 10,716,200 | 125,613,572 | -15.27% |
| 2024-02-02 | 14.06 | 14.45 | 12.63 | 13.36 | 13.36 | qfq | 6,113,500 | 83,179,611 | -4.98% |
| 2024-02-01 | 14.08 | 14.40 | 13.86 | 14.06 | 14.06 | qfq | 5,400,800 | 76,411,483 | -0.64% |
| 2024-01-31 | 15.00 | 15.24 | 14.14 | 14.15 | 14.15 | qfq | 6,266,300 | 91,655,029 | -6.35% |
| 2024-01-30 | 15.55 | 15.78 | 15.00 | 15.11 | 15.11 | qfq | 4,213,700 | 64,910,073 | -2.89% |
| 2024-01-29 | 16.21 | 16.44 | 15.51 | 15.56 | 15.56 | qfq | 5,176,900 | 82,004,608 | -4.72% |
| 2024-01-26 | 16.50 | 16.83 | 16.24 | 16.33 | 16.33 | qfq | 6,773,100 | 111,912,004 | -1.09% |
| 2024-01-25 | 16.15 | 16.59 | 15.84 | 16.51 | 16.51 | qfq | 6,361,300 | 103,629,656 | 1.98% |
| 2024-01-24 | 16.06 | 16.37 | 15.45 | 16.19 | 16.19 | qfq | 4,999,500 | 79,760,546 | 1.06% |
| 2024-01-23 | 15.81 | 16.19 | 15.75 | 16.02 | 16.02 | qfq | 4,149,900 | 66,425,255 | 0.95% |
| 2024-01-22 | 16.91 | 17.00 | 15.71 | 15.87 | 15.87 | qfq | 5,420,260 | 88,724,485 | -6.15% |
| 2024-01-19 | 17.30 | 17.68 | 16.91 | 16.91 | 16.91 | qfq | 3,894,800 | 67,217,414 | -2.14% |
| 2024-01-18 | 17.24 | 17.40 | 16.70 | 17.28 | 17.28 | qfq | 5,510,400 | 93,866,197 | -0.23% |
| 2024-01-17 | 18.00 | 18.00 | 17.32 | 17.32 | 17.32 | qfq | 3,163,900 | 55,702,330 | -3.62% |
| 2024-01-16 | 17.97 | 18.02 | 17.58 | 17.97 | 17.97 | qfq | 3,466,663 | 61,706,732 | 0.00% |
| 2024-01-15 | 18.18 | 18.18 | 17.68 | 17.97 | 17.97 | qfq | 3,678,900 | 66,097,800 | -0.39% |
| 2024-01-12 | 18.26 | 18.44 | 18.01 | 18.04 | 18.04 | qfq | 4,170,400 | 75,753,729 | -1.37% |
| 2024-01-11 | 17.55 | 18.34 | 17.51 | 18.29 | 18.29 | qfq | 5,347,700 | 96,508,945 | 4.34% |
| 2024-01-10 | 18.11 | 18.12 | 17.53 | 17.53 | 17.53 | qfq | 4,258,899 | 75,428,064 | -3.42% |
| 2024-01-09 | 17.85 | 18.34 | 17.80 | 18.15 | 18.15 | qfq | 5,804,400 | 105,318,726 | 2.48% |
| 2024-01-08 | 18.28 | 18.35 | 17.71 | 17.71 | 17.71 | qfq | 4,762,400 | 85,531,299 | -2.96% |
| 2024-01-05 | 19.15 | 19.17 | 18.11 | 18.25 | 18.25 | qfq | 6,047,020 | 112,219,940 | -4.30% |
| 2024-01-04 | 19.50 | 19.50 | 19.06 | 19.07 | 19.07 | qfq | 5,227,665 | 100,323,971 | -2.21% |
| 2024-01-03 | 19.41 | 19.98 | 19.25 | 19.50 | 19.50 | qfq | 7,880,300 | 154,424,537 | 0.41% |
| 2024-01-02 | 19.72 | 19.85 | 19.38 | 19.42 | 19.42 | qfq | 5,325,000 | 104,258,251 | -1.02% |
| 2023-12-29 | 19.21 | 19.68 | 19.19 | 19.62 | 19.62 | qfq | 8,842,860 | 172,773,028 | 0.62% |
| 2023-12-28 | 18.58 | 19.64 | 18.30 | 19.50 | 19.50 | qfq | 12,064,260 | 232,220,642 | 5.01% |
| 2023-12-27 | 18.15 | 18.70 | 18.15 | 18.57 | 18.57 | qfq | 4,431,100 | 81,932,627 | 2.20% |
| 2023-12-26 | 18.83 | 18.83 | 18.10 | 18.17 | 18.17 | qfq | 4,873,400 | 89,094,971 | -2.73% |
| 2023-12-25 | 18.60 | 18.90 | 18.47 | 18.68 | 18.68 | qfq | 3,250,500 | 60,593,903 | -0.37% |
| 2023-12-22 | 18.88 | 19.15 | 18.65 | 18.75 | 18.75 | qfq | 6,175,700 | 116,865,265 | -1.32% |
| 2023-12-21 | 18.21 | 19.19 | 18.19 | 19.00 | 19.00 | qfq | 7,852,500 | 146,569,303 | 1.77% |
| 2023-12-20 | 19.30 | 19.31 | 18.63 | 18.67 | 18.67 | qfq | 7,141,000 | 135,665,865 | -1.11% |
| 2023-12-19 | 18.50 | 18.95 | 18.48 | 18.88 | 18.88 | qfq | 4,805,100 | 90,265,191 | 2.05% |
| 2023-12-18 | 18.66 | 18.92 | 18.40 | 18.50 | 18.50 | qfq | 3,878,400 | 72,360,933 | -1.80% |
| 2023-12-15 | 18.83 | 19.03 | 18.71 | 18.84 | 18.84 | qfq | 3,765,200 | 70,910,304 | -0.05% |
| 2023-12-14 | 19.25 | 19.36 | 18.82 | 18.85 | 18.85 | qfq | 6,359,300 | 120,862,628 | -1.52% |
| 2023-12-13 | 19.59 | 19.79 | 19.14 | 19.14 | 19.14 | qfq | 9,186,200 | 177,920,481 | -3.24% |
| 2023-12-12 | 20.57 | 20.69 | 19.71 | 19.78 | 19.78 | qfq | 12,630,900 | 253,371,581 | 0.36% |
| 2023-12-11 | 19.11 | 19.76 | 18.90 | 19.71 | 19.71 | qfq | 7,486,240 | 145,150,187 | 2.76% |
| 2023-12-08 | 19.00 | 19.44 | 18.95 | 19.18 | 19.18 | qfq | 6,897,600 | 132,420,631 | 0.84% |
| 2023-12-07 | 19.10 | 19.26 | 18.93 | 19.02 | 19.02 | qfq | 5,959,800 | 113,665,927 | -0.94% |
| 2023-12-06 | 19.22 | 19.46 | 19.05 | 19.20 | 19.20 | qfq | 5,822,200 | 111,919,355 | -0.10% |
| 2023-12-05 | 19.75 | 19.78 | 19.22 | 19.22 | 19.22 | qfq | 6,917,190 | 134,279,851 | -3.03% |
| 2023-12-04 | 19.82 | 20.07 | 19.78 | 19.82 | 19.82 | qfq | 6,348,900 | 126,359,517 | -0.15% |
| 2023-12-01 | 19.26 | 19.88 | 19.21 | 19.85 | 19.85 | qfq | 7,427,700 | 145,792,483 | 1.74% |
| 2023-11-30 | 20.18 | 20.18 | 19.15 | 19.51 | 19.51 | qfq | 12,411,160 | 242,115,108 | -4.08% |
| 2023-11-29 | 20.00 | 20.69 | 19.96 | 20.34 | 20.34 | qfq | 11,243,124 | 228,428,356 | 1.65% |
| 2023-11-28 | 19.93 | 20.26 | 19.61 | 20.01 | 20.01 | qfq | 9,453,900 | 188,746,638 | -0.45% |
| 2023-11-27 | 19.68 | 20.28 | 19.53 | 20.10 | 20.10 | qfq | 9,999,073 | 199,897,888 | 0.90% |
| 2023-11-24 | 21.54 | 21.55 | 19.90 | 19.92 | 19.92 | qfq | 16,154,385 | 334,315,324 | -7.99% |
| 2023-11-23 | 21.85 | 21.85 | 21.00 | 21.65 | 21.65 | qfq | 13,373,700 | 286,344,457 | -1.28% |
| 2023-11-22 | 22.15 | 22.34 | 21.41 | 21.93 | 21.93 | qfq | 18,012,204 | 393,245,300 | -1.44% |
| 2023-11-21 | 23.06 | 23.30 | 22.21 | 22.25 | 22.25 | qfq | 25,300,300 | 573,404,071 | -4.87% |
| 2023-11-20 | 22.38 | 24.06 | 22.34 | 23.39 | 23.39 | qfq | 35,069,622 | 815,781,338 | 4.00% |
| 2023-11-17 | 21.91 | 22.84 | 21.82 | 22.49 | 22.49 | qfq | 29,052,742 | 650,919,010 | 0.58% |
| 2023-11-16 | 21.08 | 22.83 | 20.82 | 22.36 | 22.36 | qfq | 35,559,646 | 780,996,330 | 4.49% |
| 2023-11-15 | 22.00 | 22.01 | 21.31 | 21.40 | 21.40 | qfq | 20,817,580 | 450,334,217 | -2.10% |
| 2023-11-14 | 21.11 | 21.97 | 20.76 | 21.86 | 21.86 | qfq | 23,984,800 | 516,814,658 | 2.39% |
| 2023-11-13 | 21.32 | 21.51 | 20.96 | 21.35 | 21.35 | qfq | 19,305,240 | 409,632,370 | 1.72% |
| 2023-11-10 | 21.50 | 22.09 | 20.90 | 20.99 | 20.99 | qfq | 34,367,944 | 735,318,553 | -7.33% |
| 2023-11-09 | 21.70 | 24.80 | 21.54 | 22.65 | 22.65 | qfq | 56,771,781 | 1,311,564,644 | 5.01% |
| 2023-11-08 | 20.88 | 21.99 | 20.84 | 21.57 | 21.57 | qfq | 32,160,920 | 689,096,293 | 1.41% |
| 2023-11-07 | 20.96 | 21.43 | 20.80 | 21.27 | 21.27 | qfq | 25,910,406 | 548,209,847 | 1.58% |
| 2023-11-06 | 20.88 | 21.01 | 20.56 | 20.94 | 20.94 | qfq | 17,342,864 | 360,959,075 | 1.45% |
| 2023-11-03 | 19.99 | 20.78 | 19.90 | 20.64 | 20.64 | qfq | 16,627,334 | 340,196,007 | 3.82% |
| 2023-11-02 | 20.65 | 20.79 | 19.84 | 19.88 | 19.88 | qfq | 19,270,870 | 389,140,545 | -3.73% |
| 2023-11-01 | 20.68 | 21.20 | 20.62 | 20.65 | 20.65 | qfq | 18,396,580 | 383,343,031 | -0.82% |
| 2023-10-31 | 21.01 | 21.71 | 20.43 | 20.82 | 20.82 | qfq | 29,039,271 | 608,479,836 | -2.89% |
| 2023-10-30 | 20.02 | 22.00 | 19.62 | 21.44 | 21.44 | qfq | 43,081,209 | 895,477,259 | 4.13% |
| 2023-10-27 | 19.20 | 21.85 | 18.76 | 20.59 | 20.59 | qfq | 43,106,053 | 878,555,942 | 6.68% |
| 2023-10-26 | 19.07 | 19.45 | 18.92 | 19.30 | 19.30 | qfq | 8,948,541 | 171,214,184 | -0.10% |
| 2023-10-25 | 19.08 | 19.50 | 18.90 | 19.32 | 19.32 | qfq | 10,258,600 | 197,342,162 | 0.73% |
| 2023-10-24 | 18.71 | 19.62 | 18.71 | 19.18 | 19.18 | qfq | 9,595,850 | 183,296,998 | 2.62% |
| 2023-10-23 | 19.21 | 19.36 | 18.51 | 18.69 | 18.69 | qfq | 10,447,615 | 196,773,926 | -3.11% |
| 2023-10-20 | 19.62 | 20.13 | 19.19 | 19.29 | 19.29 | qfq | 10,024,774 | 194,457,742 | -2.33% |
| 2023-10-19 | 19.34 | 20.35 | 19.31 | 19.75 | 19.75 | qfq | 12,699,585 | 252,862,949 | 0.10% |
| 2023-10-18 | 20.21 | 20.88 | 19.63 | 19.73 | 19.73 | qfq | 14,388,720 | 287,462,035 | -2.86% |
| 2023-10-17 | 20.25 | 20.47 | 20.06 | 20.31 | 20.31 | qfq | 11,984,528 | 243,106,887 | -0.20% |
| 2023-10-16 | 20.98 | 20.98 | 20.18 | 20.35 | 20.35 | qfq | 19,534,968 | 398,146,262 | -3.83% |
| 2023-10-13 | 20.68 | 21.40 | 20.52 | 21.16 | 21.16 | qfq | 24,467,000 | 516,622,487 | 1.49% |
| 2023-10-12 | 21.75 | 21.96 | 20.19 | 20.85 | 20.85 | qfq | 30,388,700 | 628,577,481 | -3.56% |
| 2023-10-11 | 20.35 | 22.23 | 20.35 | 21.62 | 21.62 | qfq | 37,881,071 | 819,535,502 | 3.44% |
| 2023-10-10 | 20.88 | 21.58 | 20.38 | 20.90 | 20.90 | qfq | 33,086,237 | 697,817,463 | 1.65% |
| 2023-10-09 | 20.06 | 20.88 | 20.05 | 20.56 | 20.56 | qfq | 21,915,200 | 450,904,144 | -0.15% |
| 2023-09-28 | 20.11 | 20.75 | 20.00 | 20.59 | 20.59 | qfq | 26,427,952 | 539,920,813 | 3.05% |
| 2023-09-27 | 19.94 | 20.94 | 19.91 | 19.98 | 19.98 | qfq | 30,286,376 | 616,187,171 | -2.15% |
| 2023-09-26 | 21.22 | 21.52 | 19.57 | 20.42 | 20.42 | qfq | 42,705,875 | 867,620,264 | -6.24% |
| 2023-09-25 | 21.40 | 22.95 | 21.21 | 21.78 | 21.78 | qfq | 44,471,935 | 978,052,994 | 1.78% |
| 2023-09-22 | 21.65 | 21.89 | 20.51 | 21.40 | 21.40 | qfq | 39,892,516 | 843,918,158 | -3.47% |
| 2023-09-21 | 20.80 | 22.87 | 20.62 | 22.17 | 22.17 | qfq | 47,974,080 | 1,057,692,352 | 3.45% |
| 2023-09-20 | 21.03 | 22.19 | 20.36 | 21.43 | 21.43 | qfq | 45,124,074 | 952,967,561 | 1.32% |
| 2023-09-19 | 21.22 | 21.65 | 20.68 | 21.15 | 21.15 | qfq | 31,288,676 | 663,729,907 | 0.24% |
| 2023-09-18 | 21.00 | 22.10 | 21.00 | 21.10 | 21.10 | qfq | 39,181,548 | 842,937,191 | -5.04% |
| 2023-09-15 | 23.66 | 24.66 | 21.60 | 22.22 | 22.22 | qfq | 50,929,504 | 1,160,902,528 | -7.11% |
| 2023-09-14 | 25.07 | 25.20 | 23.31 | 23.92 | 23.92 | qfq | 46,536,823 | 1,124,183,082 | -5.34% |
| 2023-09-13 | 23.62 | 26.53 | 23.39 | 25.27 | 25.27 | qfq | 66,089,399 | 1,658,318,202 | 4.81% |
| 2023-09-12 | 24.08 | 25.74 | 23.81 | 24.11 | 24.11 | qfq | 63,512,194 | 1,560,653,382 | -12.45% |
| 2023-09-11 | 22.02 | 27.54 | 22.01 | 27.54 | 27.54 | qfq | 82,898,245 | 2,112,863,409 | 20.00% |
| 2023-09-08 | 23.51 | 25.18 | 22.83 | 22.95 | 22.95 | qfq | 71,359,857 | 1,725,691,020 | -4.18% |
| 2023-09-07 | 25.00 | 26.33 | 22.90 | 23.95 | 23.95 | qfq | 84,486,255 | 2,105,904,058 | 9.16% |
| 2023-09-06 | 19.94 | 21.94 | 19.42 | 21.94 | 21.94 | qfq | 44,996,975 | 933,947,198 | 20.02% |
| 2023-09-05 | 15.50 | 18.28 | 15.29 | 18.28 | 18.28 | qfq | 31,884,341 | 539,767,431 | 20.03% |
| 2023-09-04 | 15.01 | 15.25 | 14.68 | 15.23 | 15.23 | qfq | 7,693,316 | 115,366,341 | 2.70% |
| 2023-09-01 | 14.93 | 15.19 | 14.69 | 14.83 | 14.83 | qfq | 8,143,116 | 121,194,109 | -0.54% |
| 2023-08-31 | 14.44 | 15.36 | 14.44 | 14.91 | 14.91 | qfq | 13,657,500 | 204,463,277 | 3.18% |
| 2023-08-30 | 14.28 | 14.65 | 14.26 | 14.45 | 14.45 | qfq | 5,146,400 | 74,473,786 | 2.19% |
| 2023-08-29 | 13.51 | 14.14 | 13.50 | 14.14 | 14.14 | qfq | 3,614,600 | 50,505,321 | 4.12% |
| 2023-08-28 | 14.06 | 14.49 | 13.38 | 13.58 | 13.58 | qfq | 3,245,464 | 45,193,110 | 1.27% |
| 2023-08-25 | 13.72 | 13.83 | 13.35 | 13.41 | 13.41 | qfq | 2,744,226 | 37,218,254 | -3.04% |
| 2023-08-24 | 13.95 | 14.03 | 13.59 | 13.83 | 13.83 | qfq | 2,542,082 | 35,223,308 | 0.88% |
| 2023-08-23 | 13.92 | 13.92 | 13.67 | 13.71 | 13.71 | qfq | 1,972,160 | 27,161,036 | -1.72% |
| 2023-08-22 | 13.93 | 14.06 | 13.57 | 13.95 | 13.95 | qfq | 3,245,516 | 44,758,874 | 0.43% |
| 2023-08-21 | 13.96 | 14.20 | 13.85 | 13.89 | 13.89 | qfq | 2,546,982 | 35,710,253 | -0.50% |
| 2023-08-18 | 14.15 | 14.31 | 13.94 | 13.96 | 13.96 | qfq | 2,217,840 | 31,384,464 | -1.55% |
| 2023-08-17 | 13.88 | 14.20 | 13.70 | 14.18 | 14.18 | qfq | 2,198,300 | 30,845,914 | 2.01% |
| 2023-08-16 | 14.00 | 14.18 | 13.90 | 13.90 | 13.90 | qfq | 1,815,400 | 25,457,894 | -1.21% |
| 2023-08-15 | 14.17 | 14.26 | 13.95 | 14.07 | 14.07 | qfq | 2,167,470 | 30,533,131 | -0.64% |
| 2023-08-14 | 13.97 | 14.19 | 13.89 | 14.16 | 14.16 | qfq | 2,800,937 | 39,253,958 | 0.43% |
| 2023-08-11 | 14.48 | 14.58 | 14.08 | 14.10 | 14.10 | qfq | 3,156,646 | 45,011,061 | -2.62% |
| 2023-08-10 | 14.43 | 14.59 | 14.33 | 14.48 | 14.48 | qfq | 1,693,300 | 24,535,056 | 0.28% |
| 2023-08-09 | 14.66 | 14.66 | 14.38 | 14.44 | 14.44 | qfq | 2,716,100 | 39,331,796 | -1.50% |
| 2023-08-08 | 14.86 | 14.89 | 14.60 | 14.66 | 14.66 | qfq | 2,840,600 | 41,843,717 | -0.61% |
| 2023-08-07 | 14.75 | 14.87 | 14.67 | 14.75 | 14.75 | qfq | 3,160,900 | 46,635,162 | 0.00% |
| 2023-08-04 | 14.75 | 14.91 | 14.66 | 14.75 | 14.75 | qfq | 2,925,500 | 43,180,984 | 0.34% |
| 2023-08-03 | 14.70 | 14.75 | 14.58 | 14.70 | 14.70 | qfq | 2,742,200 | 40,225,663 | -0.54% |
| 2023-08-02 | 14.83 | 15.15 | 14.61 | 14.78 | 14.78 | qfq | 5,404,000 | 80,178,652 | 0.75% |
| 2023-08-01 | 14.80 | 14.81 | 14.51 | 14.67 | 14.67 | qfq | 3,624,300 | 52,970,914 | -0.54% |
| 2023-07-31 | 14.85 | 14.98 | 14.63 | 14.75 | 14.75 | qfq | 4,112,900 | 60,897,877 | -0.81% |
| 2023-07-28 | 14.96 | 15.03 | 14.73 | 14.87 | 14.87 | qfq | 3,532,600 | 52,558,699 | -0.93% |
| 2023-07-27 | 15.41 | 15.56 | 14.99 | 15.01 | 15.01 | qfq | 4,807,676 | 72,826,408 | -2.15% |
| 2023-07-26 | 15.74 | 15.74 | 15.29 | 15.34 | 15.34 | qfq | 3,256,500 | 50,118,606 | -2.54% |
| 2023-07-25 | 15.78 | 15.92 | 15.60 | 15.74 | 15.74 | qfq | 2,674,500 | 42,096,451 | 0.58% |
| 2023-07-24 | 15.34 | 15.84 | 15.24 | 15.65 | 15.65 | qfq | 3,382,100 | 52,787,396 | 1.82% |
| 2023-07-21 | 15.65 | 15.83 | 15.35 | 15.37 | 15.37 | qfq | 2,793,900 | 43,428,739 | -2.10% |
| 2023-07-20 | 16.22 | 16.31 | 15.65 | 15.70 | 15.70 | qfq | 3,924,800 | 62,269,922 | -3.21% |
| 2023-07-19 | 16.27 | 16.56 | 16.00 | 16.22 | 16.22 | qfq | 3,851,700 | 62,422,367 | -0.86% |
| 2023-07-18 | 16.47 | 16.73 | 16.28 | 16.36 | 16.36 | qfq | 3,830,660 | 63,215,936 | -0.55% |