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
三超新材300554.SZ
最近收盘价18.652026-07-17
最近交易日2026-07-17
成交量（股）6,148,300
成交额（元）119,653,162
日线记录724
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-04-18 | 2024-04-25 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 724 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 | 20.26 | 20.40 | 18.56 | 18.65 | 18.65 | qfq | 6,148,300 | 119,653,162 | -7.49% |
| 2026-07-16 | 20.59 | 21.08 | 19.99 | 20.16 | 20.16 | qfq | 4,911,997 | 100,335,635 | -2.98% |
| 2026-07-15 | 21.52 | 22.20 | 20.58 | 20.78 | 20.78 | qfq | 4,684,934 | 98,846,796 | -3.21% |
| 2026-07-14 | 20.68 | 21.86 | 20.09 | 21.47 | 21.47 | qfq | 6,581,280 | 137,453,033 | 4.89% |
| 2026-07-13 | 23.05 | 23.11 | 20.47 | 20.47 | 20.47 | qfq | 7,017,500 | 150,601,691 | -11.54% |
| 2026-07-10 | 23.20 | 25.58 | 23.14 | 23.14 | 23.14 | qfq | 7,092,202 | 171,217,000 | -1.45% |
| 2026-07-09 | 22.81 | 23.62 | 21.94 | 23.48 | 23.48 | qfq | 6,813,500 | 155,587,303 | 2.94% |
| 2026-07-08 | 23.92 | 24.06 | 22.32 | 22.81 | 22.81 | qfq | 5,454,100 | 125,235,764 | -4.60% |
| 2026-07-07 | 25.02 | 25.41 | 23.68 | 23.91 | 23.91 | qfq | 5,944,200 | 144,715,679 | -5.19% |
| 2026-07-06 | 26.16 | 26.76 | 24.70 | 25.22 | 25.22 | qfq | 5,979,594 | 153,556,330 | -3.96% |
| 2026-07-03 | 27.80 | 27.85 | 26.21 | 26.26 | 26.26 | qfq | 8,050,900 | 216,924,647 | -6.05% |
| 2026-07-02 | 27.21 | 29.35 | 26.70 | 27.95 | 27.95 | qfq | 9,246,300 | 262,768,580 | 0.58% |
| 2026-07-01 | 27.44 | 28.52 | 27.10 | 27.79 | 27.79 | qfq | 7,532,002 | 210,085,047 | 1.24% |
| 2026-06-30 | 26.37 | 27.94 | 26.14 | 27.45 | 27.45 | qfq | 9,276,900 | 252,576,454 | 3.94% |
| 2026-06-29 | 27.67 | 29.35 | 25.22 | 26.41 | 26.41 | qfq | 13,167,800 | 356,214,005 | -3.47% |
| 2026-06-26 | 27.58 | 28.96 | 26.91 | 27.36 | 27.36 | qfq | 10,155,800 | 282,304,011 | -1.76% |
| 2026-06-25 | 28.40 | 28.98 | 27.07 | 27.85 | 27.85 | qfq | 9,789,158 | 271,111,980 | -1.97% |
| 2026-06-24 | 29.50 | 29.90 | 27.63 | 28.41 | 28.41 | qfq | 11,940,369 | 339,659,870 | -4.82% |
| 2026-06-23 | 31.28 | 32.47 | 29.75 | 29.85 | 29.85 | qfq | 12,777,376 | 390,673,292 | -5.18% |
| 2026-06-22 | 32.51 | 34.56 | 30.56 | 31.48 | 31.48 | qfq | 18,272,551 | 584,382,148 | -0.88% |
| 2026-06-18 | 30.01 | 32.14 | 29.50 | 31.76 | 31.76 | qfq | 15,518,753 | 489,721,720 | 4.20% |
| 2026-06-17 | 30.20 | 31.50 | 30.00 | 30.48 | 30.48 | qfq | 12,273,936 | 378,150,343 | -0.88% |
| 2026-06-16 | 29.89 | 31.14 | 29.50 | 30.75 | 30.75 | qfq | 10,160,776 | 308,548,918 | 1.96% |
| 2026-06-15 | 28.59 | 30.21 | 28.09 | 30.16 | 30.16 | qfq | 10,197,753 | 300,448,160 | 5.38% |
| 2026-06-12 | 29.56 | 31.49 | 28.33 | 28.62 | 28.62 | qfq | 10,548,700 | 314,807,660 | -1.92% |
| 2026-06-11 | 29.40 | 30.58 | 28.51 | 29.18 | 29.18 | qfq | 7,849,895 | 229,727,987 | -0.71% |
| 2026-06-10 | 29.77 | 30.27 | 28.60 | 29.39 | 29.39 | qfq | 8,991,696 | 263,501,944 | -3.64% |
| 2026-06-09 | 29.32 | 31.29 | 28.50 | 30.50 | 30.50 | qfq | 13,260,491 | 397,069,190 | 6.09% |
| 2026-06-08 | 27.51 | 29.93 | 27.30 | 28.75 | 28.75 | qfq | 7,955,967 | 230,821,221 | -2.84% |
| 2026-06-05 | 28.83 | 30.30 | 28.57 | 29.59 | 29.59 | qfq | 9,318,500 | 275,676,790 | 1.30% |
| 2026-06-04 | 29.02 | 29.66 | 28.68 | 29.21 | 29.21 | qfq | 8,883,800 | 259,358,022 | -1.98% |
| 2026-06-03 | 27.00 | 30.50 | 26.33 | 29.80 | 29.80 | qfq | 11,894,158 | 344,415,161 | 8.76% |
| 2026-06-02 | 26.89 | 28.60 | 26.11 | 27.40 | 27.40 | qfq | 8,028,851 | 217,101,780 | 1.29% |
| 2026-06-01 | 26.72 | 28.46 | 26.72 | 27.05 | 27.05 | qfq | 6,888,660 | 190,930,180 | -0.73% |
| 2026-05-29 | 29.45 | 29.53 | 27.05 | 27.25 | 27.25 | qfq | 9,451,100 | 265,881,591 | -8.62% |
| 2026-05-28 | 28.32 | 30.59 | 27.60 | 29.82 | 29.82 | qfq | 10,367,000 | 307,657,638 | 4.45% |
| 2026-05-27 | 29.28 | 29.83 | 28.06 | 28.55 | 28.55 | qfq | 6,761,700 | 194,273,409 | -3.12% |
| 2026-05-26 | 29.41 | 30.42 | 28.61 | 29.47 | 29.47 | qfq | 9,898,600 | 291,992,531 | -1.31% |
| 2026-05-25 | 27.62 | 30.00 | 27.61 | 29.86 | 29.86 | qfq | 10,118,350 | 295,258,068 | 8.11% |
| 2026-05-22 | 26.00 | 28.14 | 25.52 | 27.62 | 27.62 | qfq | 6,852,600 | 184,673,075 | 7.01% |
| 2026-05-21 | 26.94 | 28.20 | 25.60 | 25.81 | 25.81 | qfq | 6,144,300 | 166,947,728 | -1.68% |
| 2026-05-20 | 26.78 | 26.85 | 26.07 | 26.25 | 26.25 | qfq | 3,761,500 | 99,074,868 | -1.83% |
| 2026-05-19 | 26.97 | 29.00 | 26.22 | 26.74 | 26.74 | qfq | 4,814,300 | 128,817,797 | -0.37% |
| 2026-05-18 | 26.77 | 27.24 | 26.51 | 26.84 | 26.84 | qfq | 3,969,880 | 106,653,781 | -0.22% |
| 2026-05-15 | 27.12 | 27.37 | 26.57 | 26.90 | 26.90 | qfq | 5,008,355 | 135,191,569 | -1.32% |
| 2026-05-14 | 27.42 | 27.72 | 26.92 | 27.26 | 27.26 | qfq | 4,187,250 | 114,404,728 | -0.51% |
| 2026-05-13 | 27.18 | 27.96 | 26.85 | 27.40 | 27.40 | qfq | 5,226,729 | 143,050,159 | 0.48% |
| 2026-05-12 | 27.51 | 27.67 | 27.03 | 27.27 | 27.27 | qfq | 4,863,600 | 132,678,292 | -0.76% |
| 2026-05-11 | 26.86 | 27.68 | 26.70 | 27.48 | 27.48 | qfq | 7,838,641 | 214,922,360 | 1.82% |
| 2026-05-08 | 26.50 | 27.85 | 26.30 | 26.99 | 26.99 | qfq | 7,695,900 | 207,354,917 | 1.85% |
| 2026-05-07 | 25.59 | 27.65 | 25.41 | 26.50 | 26.50 | qfq | 8,549,001 | 228,031,949 | 3.56% |
| 2026-05-06 | 25.60 | 25.91 | 25.17 | 25.59 | 25.59 | qfq | 5,911,200 | 150,636,574 | 0.95% |
| 2026-04-30 | 25.04 | 25.75 | 24.72 | 25.35 | 25.35 | qfq | 7,665,420 | 194,978,615 | 2.59% |
| 2026-04-29 | 23.92 | 25.78 | 23.78 | 24.71 | 24.71 | qfq | 10,877,700 | 271,685,682 | 6.74% |
| 2026-04-28 | 23.56 | 23.85 | 23.00 | 23.15 | 23.15 | qfq | 2,987,200 | 69,697,464 | -2.24% |
| 2026-04-27 | 22.55 | 23.85 | 22.10 | 23.68 | 23.68 | qfq | 4,252,200 | 98,893,618 | 5.34% |
| 2026-04-24 | 22.14 | 22.66 | 21.80 | 22.48 | 22.48 | qfq | 2,418,900 | 53,843,399 | 1.49% |
| 2026-04-23 | 22.97 | 22.97 | 22.05 | 22.15 | 22.15 | qfq | 2,444,600 | 54,720,142 | -3.19% |
| 2026-04-22 | 23.08 | 23.29 | 22.77 | 22.88 | 22.88 | qfq | 2,214,700 | 50,884,148 | -0.87% |
| 2026-04-21 | 23.30 | 23.45 | 22.94 | 23.08 | 23.08 | qfq | 2,182,500 | 50,511,631 | -1.33% |
| 2026-04-20 | 23.28 | 23.75 | 23.03 | 23.39 | 23.39 | qfq | 2,620,100 | 61,297,394 | 0.43% |
| 2026-04-17 | 22.80 | 23.52 | 22.64 | 23.29 | 23.29 | qfq | 2,679,369 | 62,098,578 | 1.84% |
| 2026-04-16 | 22.53 | 22.95 | 22.13 | 22.87 | 22.87 | qfq | 2,110,800 | 47,869,558 | 2.10% |
| 2026-04-15 | 22.86 | 23.06 | 22.33 | 22.40 | 22.40 | qfq | 2,494,900 | 56,627,679 | -0.40% |
| 2026-04-14 | 22.74 | 22.79 | 22.33 | 22.49 | 22.49 | qfq | 2,500,500 | 56,193,752 | -0.04% |
| 2026-04-13 | 22.24 | 22.54 | 22.00 | 22.50 | 22.50 | qfq | 2,074,100 | 46,266,521 | 0.90% |
| 2026-04-10 | 22.16 | 22.75 | 22.02 | 22.30 | 22.30 | qfq | 2,682,900 | 60,101,433 | 1.73% |
| 2026-04-09 | 22.17 | 22.25 | 21.77 | 21.92 | 21.92 | qfq | 2,210,800 | 48,595,667 | -1.88% |
| 2026-04-08 | 22.00 | 22.40 | 21.75 | 22.34 | 22.34 | qfq | 2,540,875 | 56,192,668 | 4.69% |
| 2026-04-07 | 21.16 | 21.65 | 20.91 | 21.34 | 21.34 | qfq | 2,318,875 | 49,544,135 | 1.43% |
| 2026-04-03 | 21.70 | 21.70 | 20.86 | 21.04 | 21.04 | qfq | 2,663,000 | 56,191,470 | -2.19% |
| 2026-04-02 | 22.22 | 22.39 | 21.28 | 21.51 | 21.51 | qfq | 3,723,225 | 81,012,228 | -1.56% |
| 2026-04-01 | 21.70 | 22.00 | 21.54 | 21.85 | 21.85 | qfq | 2,818,800 | 61,393,014 | 2.49% |
| 2026-03-31 | 21.99 | 22.15 | 21.25 | 21.32 | 21.32 | qfq | 2,753,575 | 59,710,712 | -2.87% |
| 2026-03-30 | 21.63 | 22.05 | 21.51 | 21.95 | 21.95 | qfq | 2,306,000 | 50,269,732 | -0.41% |
| 2026-03-27 | 21.19 | 22.26 | 21.15 | 22.04 | 22.04 | qfq | 3,050,700 | 66,548,872 | 1.75% |
| 2026-03-26 | 22.25 | 22.42 | 21.30 | 21.66 | 21.66 | qfq | 3,625,800 | 78,926,085 | -2.91% |
| 2026-03-25 | 22.82 | 22.97 | 22.10 | 22.31 | 22.31 | qfq | 4,546,000 | 102,370,552 | 0.04% |
| 2026-03-24 | 21.95 | 22.32 | 20.95 | 22.30 | 22.30 | qfq | 4,983,942 | 107,559,013 | 5.14% |
| 2026-03-23 | 22.20 | 22.56 | 21.01 | 21.21 | 21.21 | qfq | 5,843,969 | 127,483,089 | -6.48% |
| 2026-03-20 | 24.50 | 24.60 | 22.68 | 22.68 | 22.68 | qfq | 7,182,670 | 167,142,570 | -6.90% |
| 2026-03-19 | 24.92 | 25.67 | 24.20 | 24.36 | 24.36 | qfq | 5,113,950 | 126,863,024 | -2.75% |
| 2026-03-18 | 24.36 | 25.13 | 23.94 | 25.05 | 25.05 | qfq | 4,578,950 | 111,905,695 | 2.92% |
| 2026-03-17 | 25.88 | 26.25 | 24.25 | 24.34 | 24.34 | qfq | 4,019,280 | 100,184,633 | -5.62% |
| 2026-03-16 | 25.55 | 25.81 | 25.05 | 25.79 | 25.79 | qfq | 2,750,200 | 70,171,387 | 0.86% |
| 2026-03-13 | 25.90 | 26.42 | 25.50 | 25.57 | 25.57 | qfq | 3,783,110 | 97,939,363 | -1.62% |
| 2026-03-12 | 26.69 | 26.70 | 25.85 | 25.99 | 25.99 | qfq | 4,473,600 | 116,956,284 | -2.66% |
| 2026-03-11 | 26.59 | 27.68 | 26.39 | 26.70 | 26.70 | qfq | 7,265,309 | 196,143,688 | 1.06% |
| 2026-03-10 | 26.24 | 26.80 | 25.87 | 26.42 | 26.42 | qfq | 4,087,410 | 108,180,636 | 1.62% |
| 2026-03-09 | 26.22 | 26.29 | 25.43 | 26.00 | 26.00 | qfq | 4,700,500 | 121,079,800 | -1.33% |
| 2026-03-06 | 25.88 | 26.38 | 25.53 | 26.35 | 26.35 | qfq | 7,319,934 | 190,974,724 | 1.66% |
| 2026-03-05 | 24.00 | 26.92 | 24.00 | 25.92 | 25.92 | qfq | 10,667,480 | 276,229,649 | 9.92% |
| 2026-03-04 | 23.50 | 23.97 | 23.18 | 23.58 | 23.58 | qfq | 3,964,500 | 93,471,238 | -0.80% |
| 2026-03-03 | 25.90 | 25.90 | 23.69 | 23.77 | 23.77 | qfq | 4,876,400 | 119,904,895 | -6.75% |
| 2026-03-02 | 26.06 | 26.40 | 25.15 | 25.49 | 25.49 | qfq | 4,624,645 | 118,409,121 | -4.10% |
| 2026-02-27 | 26.60 | 26.75 | 26.04 | 26.58 | 26.58 | qfq | 3,850,900 | 101,393,922 | -0.97% |
| 2026-02-26 | 26.08 | 26.97 | 25.96 | 26.84 | 26.84 | qfq | 5,082,245 | 135,803,234 | 2.91% |
| 2026-02-25 | 26.58 | 26.58 | 25.98 | 26.08 | 26.08 | qfq | 4,126,600 | 108,075,395 | -0.87% |
| 2026-02-24 | 25.55 | 26.56 | 25.36 | 26.31 | 26.31 | qfq | 5,481,185 | 143,018,872 | 3.95% |
| 2026-02-13 | 25.25 | 25.57 | 25.14 | 25.31 | 25.31 | qfq | 2,430,420 | 61,636,907 | 0.08% |
| 2026-02-12 | 25.49 | 25.68 | 25.08 | 25.29 | 25.29 | qfq | 2,758,415 | 70,095,310 | -0.59% |
| 2026-02-11 | 25.54 | 25.85 | 25.30 | 25.44 | 25.44 | qfq | 2,487,780 | 63,490,328 | -0.35% |
| 2026-02-10 | 25.87 | 25.87 | 25.40 | 25.53 | 25.53 | qfq | 2,882,040 | 73,807,542 | -0.93% |
| 2026-02-09 | 25.00 | 26.07 | 24.86 | 25.77 | 25.77 | qfq | 4,884,207 | 125,706,391 | 4.37% |
| 2026-02-06 | 24.15 | 25.02 | 23.99 | 24.69 | 24.69 | qfq | 3,559,400 | 87,495,368 | 1.60% |
| 2026-02-05 | 25.24 | 25.24 | 24.22 | 24.30 | 24.30 | qfq | 3,833,598 | 94,305,035 | -4.18% |
| 2026-02-04 | 25.05 | 25.49 | 24.88 | 25.36 | 25.36 | qfq | 3,914,840 | 98,861,863 | 1.89% |
| 2026-02-03 | 24.36 | 25.12 | 24.29 | 24.89 | 24.89 | qfq | 3,166,800 | 78,646,406 | 2.68% |
| 2026-02-02 | 24.51 | 25.06 | 24.05 | 24.24 | 24.24 | qfq | 4,090,494 | 100,610,942 | -1.54% |
| 2026-01-30 | 24.55 | 24.85 | 23.78 | 24.62 | 24.62 | qfq | 5,606,707 | 136,379,610 | -1.16% |
| 2026-01-29 | 25.62 | 25.88 | 24.76 | 24.91 | 24.91 | qfq | 6,037,380 | 152,440,650 | -3.52% |
| 2026-01-28 | 26.28 | 26.73 | 25.72 | 25.82 | 25.82 | qfq | 8,983,900 | 234,822,075 | -3.87% |
| 2026-01-27 | 25.27 | 27.45 | 24.61 | 26.86 | 26.86 | qfq | 12,738,700 | 334,617,980 | 6.17% |
| 2026-01-26 | 26.24 | 26.27 | 25.01 | 25.30 | 25.30 | qfq | 5,199,400 | 132,659,288 | -3.58% |
| 2026-01-23 | 25.37 | 26.36 | 25.16 | 26.24 | 26.24 | qfq | 5,636,191 | 145,172,494 | 3.43% |
| 2026-01-22 | 25.76 | 25.80 | 25.30 | 25.37 | 25.37 | qfq | 3,555,030 | 90,647,526 | -0.12% |
| 2026-01-21 | 24.99 | 25.47 | 24.72 | 25.40 | 25.40 | qfq | 3,554,651 | 89,450,933 | 1.48% |
| 2026-01-20 | 25.42 | 25.88 | 24.83 | 25.03 | 25.03 | qfq | 5,097,720 | 129,183,965 | -1.53% |
| 2026-01-19 | 24.85 | 26.15 | 24.72 | 25.42 | 25.42 | qfq | 6,238,619 | 158,006,096 | 2.09% |
| 2026-01-16 | 24.43 | 25.25 | 24.11 | 24.90 | 24.90 | qfq | 5,655,750 | 139,951,198 | 2.26% |
| 2026-01-15 | 24.17 | 24.47 | 23.89 | 24.35 | 24.35 | qfq | 3,164,100 | 76,381,460 | 0.74% |
| 2026-01-14 | 24.30 | 24.58 | 23.75 | 24.17 | 24.17 | qfq | 4,428,145 | 107,347,146 | -0.62% |
| 2026-01-13 | 24.46 | 24.68 | 24.04 | 24.32 | 24.32 | qfq | 4,189,250 | 102,372,579 | -0.57% |
| 2026-01-12 | 24.56 | 24.56 | 24.17 | 24.46 | 24.46 | qfq | 4,196,950 | 102,376,941 | -0.24% |
| 2026-01-09 | 24.30 | 24.55 | 24.07 | 24.52 | 24.52 | qfq | 4,172,636 | 101,301,740 | 0.66% |
| 2026-01-08 | 23.98 | 24.49 | 23.90 | 24.36 | 24.36 | qfq | 4,135,269 | 100,575,967 | 1.58% |
| 2026-01-07 | 23.75 | 24.25 | 23.54 | 23.98 | 23.98 | qfq | 4,068,391 | 97,540,901 | 1.35% |
| 2026-01-06 | 23.38 | 23.74 | 23.17 | 23.66 | 23.66 | qfq | 2,888,958 | 68,026,662 | 1.50% |
| 2026-01-05 | 23.42 | 23.49 | 23.13 | 23.31 | 23.31 | qfq | 2,445,900 | 56,988,524 | 0.52% |
| 2025-12-31 | 23.18 | 23.33 | 22.67 | 23.19 | 23.19 | qfq | 2,949,901 | 67,637,616 | 0.69% |
| 2025-12-30 | 23.60 | 23.88 | 23.03 | 23.03 | 23.03 | qfq | 2,360,700 | 54,963,789 | -2.29% |
| 2025-12-29 | 23.89 | 24.01 | 23.39 | 23.57 | 23.57 | qfq | 2,463,799 | 58,313,794 | -0.30% |
| 2025-12-26 | 24.24 | 24.39 | 23.59 | 23.64 | 23.64 | qfq | 3,546,500 | 84,682,977 | -2.52% |
| 2025-12-25 | 24.22 | 24.41 | 23.99 | 24.25 | 24.25 | qfq | 4,124,520 | 99,816,714 | 0.62% |
| 2025-12-24 | 24.20 | 25.25 | 24.01 | 24.10 | 24.10 | qfq | 7,584,661 | 185,757,842 | 1.69% |
| 2025-12-23 | 23.33 | 24.12 | 23.22 | 23.70 | 23.70 | qfq | 3,218,265 | 76,370,598 | 1.11% |
| 2025-12-22 | 23.07 | 23.75 | 22.92 | 23.44 | 23.44 | qfq | 2,254,934 | 52,755,091 | 1.60% |
| 2025-12-19 | 23.35 | 23.35 | 22.90 | 23.07 | 23.07 | qfq | 2,380,600 | 54,824,954 | -0.22% |
| 2025-12-18 | 22.64 | 23.38 | 22.64 | 23.12 | 23.12 | qfq | 2,475,165 | 57,315,256 | 0.87% |
| 2025-12-17 | 22.60 | 22.93 | 21.91 | 22.92 | 22.92 | qfq | 2,953,765 | 66,137,225 | 1.06% |
| 2025-12-16 | 23.30 | 23.49 | 22.68 | 22.68 | 22.68 | qfq | 3,079,200 | 70,323,613 | -3.28% |
| 2025-12-15 | 23.53 | 23.64 | 23.11 | 23.45 | 23.45 | qfq | 2,403,381 | 56,311,495 | -0.80% |
| 2025-12-12 | 23.73 | 24.38 | 23.52 | 23.64 | 23.64 | qfq | 3,343,106 | 80,075,712 | 0.25% |
| 2025-12-11 | 23.82 | 24.07 | 23.50 | 23.58 | 23.58 | qfq | 3,207,767 | 76,226,914 | -0.63% |
| 2025-12-10 | 23.95 | 24.08 | 23.50 | 23.73 | 23.73 | qfq | 2,438,256 | 57,786,178 | -1.21% |
| 2025-12-09 | 24.37 | 24.47 | 23.92 | 24.02 | 24.02 | qfq | 2,504,116 | 60,382,965 | -1.07% |
| 2025-12-08 | 23.62 | 24.42 | 23.62 | 24.28 | 24.28 | qfq | 3,293,978 | 79,407,716 | 2.79% |
| 2025-12-05 | 23.33 | 23.66 | 23.05 | 23.62 | 23.62 | qfq | 2,288,216 | 53,483,862 | 1.11% |
| 2025-12-04 | 23.77 | 23.80 | 23.04 | 23.36 | 23.36 | qfq | 3,182,074 | 74,349,857 | -2.10% |
| 2025-12-03 | 23.67 | 24.07 | 23.45 | 23.86 | 23.86 | qfq | 4,093,700 | 97,352,875 | 0.80% |
| 2025-12-02 | 24.00 | 24.00 | 23.62 | 23.67 | 23.67 | qfq | 2,328,217 | 55,261,412 | -1.42% |
| 2025-12-01 | 24.47 | 24.47 | 23.98 | 24.01 | 24.01 | qfq | 2,925,119 | 70,606,228 | -1.15% |
| 2025-11-28 | 24.05 | 24.39 | 23.72 | 24.29 | 24.29 | qfq | 3,208,613 | 77,306,371 | 0.83% |
| 2025-11-27 | 23.65 | 24.74 | 23.65 | 24.09 | 24.09 | qfq | 5,191,286 | 126,050,531 | 1.86% |
| 2025-11-26 | 23.68 | 24.39 | 23.33 | 23.65 | 23.65 | qfq | 4,089,972 | 97,300,746 | -0.30% |
| 2025-11-25 | 23.60 | 24.25 | 23.54 | 23.72 | 23.72 | qfq | 4,273,180 | 102,103,979 | 1.63% |
| 2025-11-24 | 23.41 | 23.45 | 22.69 | 23.34 | 23.34 | qfq | 3,597,812 | 83,057,786 | 1.70% |
| 2025-11-21 | 23.59 | 24.30 | 22.76 | 22.95 | 22.95 | qfq | 5,801,334 | 134,937,319 | -3.81% |
| 2025-11-20 | 24.56 | 24.79 | 23.80 | 23.86 | 23.86 | qfq | 4,790,300 | 115,677,716 | -2.37% |
| 2025-11-19 | 25.76 | 25.82 | 23.88 | 24.44 | 24.44 | qfq | 8,889,133 | 218,593,995 | -5.12% |
| 2025-11-18 | 25.90 | 26.19 | 25.51 | 25.76 | 25.76 | qfq | 5,966,612 | 153,966,790 | -1.08% |
| 2025-11-17 | 27.14 | 27.14 | 25.66 | 26.04 | 26.04 | qfq | 8,589,743 | 224,676,371 | -3.20% |
| 2025-11-14 | 27.20 | 27.55 | 26.65 | 26.90 | 26.90 | qfq | 5,750,245 | 155,783,948 | -1.90% |
| 2025-11-13 | 27.18 | 28.00 | 26.78 | 27.42 | 27.42 | qfq | 9,558,833 | 262,147,022 | 2.16% |
| 2025-11-12 | 27.10 | 27.19 | 26.31 | 26.84 | 26.84 | qfq | 6,556,733 | 174,499,275 | -1.50% |
| 2025-11-11 | 26.88 | 27.70 | 26.79 | 27.25 | 27.25 | qfq | 11,825,597 | 322,488,687 | 1.72% |
| 2025-11-10 | 25.15 | 27.25 | 25.12 | 26.79 | 26.79 | qfq | 10,859,507 | 287,151,871 | 5.47% |
| 2025-11-07 | 25.15 | 25.47 | 24.85 | 25.40 | 25.40 | qfq | 3,722,020 | 93,764,400 | 0.87% |
| 2025-11-06 | 25.14 | 25.41 | 24.80 | 25.18 | 25.18 | qfq | 3,407,000 | 85,479,511 | 0.04% |
| 2025-11-05 | 25.01 | 25.47 | 24.78 | 25.17 | 25.17 | qfq | 2,810,200 | 71,008,958 | -0.63% |
| 2025-11-04 | 25.50 | 25.99 | 25.05 | 25.33 | 25.33 | qfq | 3,618,200 | 92,130,286 | -1.09% |
| 2025-11-03 | 25.53 | 25.67 | 24.61 | 25.61 | 25.61 | qfq | 5,447,000 | 136,849,309 | 0.04% |
| 2025-10-31 | 25.48 | 25.80 | 25.25 | 25.60 | 25.60 | qfq | 3,922,700 | 100,150,442 | 0.27% |
| 2025-10-30 | 26.00 | 26.50 | 25.52 | 25.53 | 25.53 | qfq | 5,618,700 | 145,464,071 | -2.45% |
| 2025-10-29 | 25.86 | 26.27 | 25.34 | 26.17 | 26.17 | qfq | 5,469,600 | 141,136,747 | 1.55% |
| 2025-10-28 | 26.79 | 26.88 | 25.73 | 25.77 | 25.77 | qfq | 7,324,347 | 191,082,944 | -3.56% |
| 2025-10-27 | 27.11 | 27.49 | 26.60 | 26.72 | 26.72 | qfq | 7,518,289 | 202,340,919 | -1.94% |
| 2025-10-24 | 26.68 | 27.44 | 26.32 | 27.25 | 27.25 | qfq | 10,471,400 | 283,190,931 | 2.29% |
| 2025-10-23 | 27.04 | 27.04 | 26.10 | 26.64 | 26.64 | qfq | 6,551,758 | 173,161,775 | -1.62% |
| 2025-10-22 | 27.34 | 27.47 | 26.74 | 27.08 | 27.08 | qfq | 7,898,400 | 214,124,699 | -1.42% |
| 2025-10-21 | 26.89 | 27.80 | 26.85 | 27.47 | 27.47 | qfq | 14,047,847 | 384,019,086 | 2.16% |
| 2025-10-20 | 24.87 | 28.07 | 24.70 | 26.89 | 26.89 | qfq | 14,162,700 | 370,273,533 | 10.25% |
| 2025-10-17 | 26.35 | 26.35 | 24.29 | 24.39 | 24.39 | qfq | 9,370,500 | 234,470,342 | -8.69% |
| 2025-10-16 | 26.10 | 26.86 | 25.40 | 26.71 | 26.71 | qfq | 8,950,320 | 237,237,806 | 1.71% |
| 2025-10-15 | 26.97 | 27.55 | 25.82 | 26.26 | 26.26 | qfq | 9,906,146 | 262,422,631 | -2.09% |
| 2025-10-14 | 26.40 | 27.27 | 26.01 | 26.82 | 26.82 | qfq | 11,666,880 | 309,839,149 | 3.11% |
| 2025-10-13 | 23.56 | 26.80 | 23.42 | 26.01 | 26.01 | qfq | 9,724,048 | 245,036,332 | -0.15% |
| 2025-10-10 | 26.83 | 28.80 | 25.87 | 26.05 | 26.05 | qfq | 13,782,351 | 371,201,848 | 1.56% |
| 2025-10-09 | 25.70 | 26.19 | 25.09 | 25.65 | 25.65 | qfq | 6,143,900 | 157,182,764 | -0.27% |
| 2025-09-30 | 26.06 | 26.13 | 25.33 | 25.72 | 25.72 | qfq | 5,721,960 | 146,642,745 | -0.19% |
| 2025-09-29 | 26.66 | 26.90 | 25.59 | 25.77 | 25.77 | qfq | 8,224,300 | 213,500,050 | -2.28% |
| 2025-09-26 | 25.70 | 26.47 | 25.56 | 26.37 | 26.37 | qfq | 9,879,451 | 258,060,268 | 1.78% |
| 2025-09-25 | 25.81 | 26.76 | 25.65 | 25.91 | 25.91 | qfq | 10,492,900 | 274,102,429 | -0.46% |
| 2025-09-24 | 25.65 | 26.18 | 25.36 | 26.03 | 26.03 | qfq | 12,100,626 | 313,296,518 | 0.54% |
| 2025-09-23 | 24.58 | 27.56 | 24.49 | 25.89 | 25.89 | qfq | 17,992,845 | 467,125,056 | 6.02% |
| 2025-09-22 | 23.98 | 24.65 | 23.89 | 24.42 | 24.42 | qfq | 4,473,400 | 108,860,012 | 2.61% |
| 2025-09-19 | 24.01 | 24.79 | 23.63 | 23.80 | 23.80 | qfq | 6,884,500 | 165,999,318 | -2.58% |
| 2025-09-18 | 24.16 | 25.85 | 23.88 | 24.43 | 24.43 | qfq | 9,427,511 | 233,503,791 | 0.87% |
| 2025-09-17 | 24.15 | 24.65 | 24.04 | 24.22 | 24.22 | qfq | 3,181,955 | 77,465,441 | 0.08% |
| 2025-09-16 | 24.12 | 24.20 | 23.80 | 24.20 | 24.20 | qfq | 2,586,200 | 62,161,954 | 0.37% |
| 2025-09-15 | 24.28 | 24.44 | 23.88 | 24.11 | 24.11 | qfq | 3,151,000 | 75,821,561 | -0.82% |
| 2025-09-12 | 24.41 | 24.64 | 24.02 | 24.31 | 24.31 | qfq | 3,886,180 | 94,728,649 | 0.45% |
| 2025-09-11 | 23.97 | 24.35 | 23.68 | 24.20 | 24.20 | qfq | 3,045,924 | 73,282,644 | 0.58% |
| 2025-09-10 | 24.41 | 24.59 | 24.01 | 24.06 | 24.06 | qfq | 2,923,856 | 70,818,984 | -1.31% |
| 2025-09-09 | 24.60 | 25.09 | 24.20 | 24.38 | 24.38 | qfq | 4,165,900 | 102,642,184 | -1.77% |
| 2025-09-08 | 24.59 | 25.14 | 24.31 | 24.82 | 24.82 | qfq | 4,639,335 | 114,600,732 | 0.94% |
| 2025-09-05 | 23.15 | 24.66 | 23.02 | 24.59 | 24.59 | qfq | 7,028,980 | 169,569,253 | 6.50% |
| 2025-09-04 | 23.40 | 23.66 | 22.70 | 23.09 | 23.09 | qfq | 3,954,900 | 91,991,484 | -0.26% |
| 2025-09-03 | 23.75 | 24.06 | 23.08 | 23.15 | 23.15 | qfq | 4,131,500 | 97,269,432 | -2.53% |
| 2025-09-02 | 24.30 | 24.41 | 23.45 | 23.75 | 23.75 | qfq | 4,549,858 | 108,212,023 | -2.82% |
| 2025-09-01 | 24.30 | 24.85 | 23.89 | 24.44 | 24.44 | qfq | 4,044,700 | 99,066,332 | 2.30% |
| 2025-08-29 | 24.33 | 24.48 | 23.75 | 23.89 | 23.89 | qfq | 4,356,000 | 104,533,732 | -2.73% |
| 2025-08-28 | 24.41 | 24.89 | 23.34 | 24.56 | 24.56 | qfq | 6,197,100 | 150,278,444 | 0.95% |
| 2025-08-27 | 25.38 | 25.75 | 24.27 | 24.33 | 24.33 | qfq | 7,219,200 | 181,860,982 | -4.44% |
| 2025-08-26 | 25.16 | 25.75 | 24.87 | 25.46 | 25.46 | qfq | 5,691,000 | 144,650,786 | 0.63% |
| 2025-08-25 | 25.49 | 25.73 | 25.16 | 25.30 | 25.30 | qfq | 6,064,880 | 154,071,279 | -0.78% |
| 2025-08-22 | 24.83 | 25.78 | 24.83 | 25.50 | 25.50 | qfq | 5,996,800 | 151,946,123 | 1.92% |
| 2025-08-21 | 25.41 | 25.47 | 24.88 | 25.02 | 25.02 | qfq | 5,388,300 | 135,258,172 | -1.77% |
| 2025-08-20 | 25.36 | 25.70 | 25.17 | 25.47 | 25.47 | qfq | 4,608,500 | 117,095,561 | -0.24% |
| 2025-08-19 | 25.77 | 25.88 | 25.00 | 25.53 | 25.53 | qfq | 6,623,358 | 168,361,148 | -0.27% |
| 2025-08-18 | 24.98 | 26.20 | 24.91 | 25.60 | 25.60 | qfq | 11,725,600 | 300,331,642 | 4.23% |
| 2025-08-15 | 23.80 | 24.68 | 23.67 | 24.56 | 24.56 | qfq | 5,910,730 | 143,886,708 | 1.82% |
| 2025-08-14 | 25.46 | 26.00 | 24.11 | 24.12 | 24.12 | qfq | 9,498,750 | 235,517,369 | -4.66% |
| 2025-08-13 | 25.77 | 26.38 | 25.25 | 25.30 | 25.30 | qfq | 10,176,409 | 262,294,973 | -0.90% |
| 2025-08-12 | 25.88 | 25.92 | 25.20 | 25.53 | 25.53 | qfq | 7,985,140 | 203,885,510 | -1.77% |
| 2025-08-11 | 25.20 | 26.60 | 24.97 | 25.99 | 25.99 | qfq | 11,199,840 | 288,533,711 | 3.09% |
| 2025-08-08 | 26.14 | 26.16 | 25.16 | 25.21 | 25.21 | qfq | 10,597,160 | 270,288,530 | -5.12% |
| 2025-08-07 | 25.52 | 27.39 | 25.03 | 26.57 | 26.57 | qfq | 19,862,225 | 514,952,575 | 1.37% |
| 2025-08-06 | 26.11 | 27.64 | 26.02 | 26.21 | 26.21 | qfq | 20,285,550 | 539,606,993 | 1.59% |
| 2025-08-05 | 28.91 | 28.91 | 25.67 | 25.80 | 25.80 | qfq | 24,941,119 | 677,297,818 | 7.10% |
| 2025-07-30 | 24.33 | 24.39 | 23.73 | 24.09 | 24.09 | qfq | 4,161,400 | 99,943,088 | -0.95% |
| 2025-07-29 | 24.43 | 24.58 | 24.13 | 24.32 | 24.32 | qfq | 4,210,200 | 102,411,759 | -0.73% |
| 2025-07-28 | 24.24 | 24.60 | 23.91 | 24.50 | 24.50 | qfq | 6,606,960 | 161,223,570 | 1.62% |
| 2025-07-25 | 23.93 | 24.12 | 23.62 | 24.11 | 24.11 | qfq | 4,805,300 | 114,735,707 | 0.67% |
| 2025-07-24 | 23.28 | 24.15 | 23.26 | 23.95 | 23.95 | qfq | 7,413,780 | 176,848,098 | 3.19% |
| 2025-07-23 | 23.35 | 23.65 | 23.02 | 23.21 | 23.21 | qfq | 4,217,860 | 98,257,021 | -1.07% |
| 2025-07-22 | 23.98 | 23.98 | 23.35 | 23.46 | 23.46 | qfq | 5,506,700 | 129,391,386 | -1.64% |
| 2025-07-21 | 23.68 | 23.86 | 23.55 | 23.85 | 23.85 | qfq | 3,261,360 | 77,538,203 | 0.46% |
| 2025-07-18 | 23.77 | 24.06 | 23.55 | 23.74 | 23.74 | qfq | 3,731,600 | 88,548,573 | -0.50% |
| 2025-07-17 | 23.61 | 23.88 | 23.43 | 23.86 | 23.86 | qfq | 3,745,100 | 88,904,442 | 0.89% |
| 2025-07-16 | 23.85 | 23.87 | 23.42 | 23.65 | 23.65 | qfq | 4,333,570 | 102,434,973 | -0.42% |
| 2025-07-15 | 24.28 | 24.43 | 23.60 | 23.75 | 23.75 | qfq | 6,087,311 | 145,426,538 | -2.18% |
| 2025-07-14 | 24.18 | 24.57 | 24.11 | 24.28 | 24.28 | qfq | 4,949,300 | 120,185,544 | -0.25% |
| 2025-07-11 | 24.65 | 24.83 | 24.07 | 24.34 | 24.34 | qfq | 6,530,209 | 158,469,574 | -1.26% |
| 2025-07-10 | 25.37 | 25.49 | 24.56 | 24.65 | 24.65 | qfq | 9,298,045 | 230,741,940 | -3.79% |
| 2025-07-09 | 26.12 | 26.63 | 25.50 | 25.62 | 25.62 | qfq | 14,844,895 | 385,180,115 | -4.22% |
| 2025-07-08 | 25.24 | 29.10 | 25.24 | 26.75 | 26.75 | qfq | 19,463,820 | 529,579,789 | 7.09% |
| 2025-07-07 | 24.30 | 25.10 | 24.22 | 24.98 | 24.98 | qfq | 9,787,970 | 242,588,590 | 2.08% |
| 2025-07-04 | 25.79 | 26.07 | 24.39 | 24.47 | 24.47 | qfq | 15,615,720 | 388,128,808 | -6.17% |
| 2025-07-03 | 26.16 | 28.80 | 25.81 | 26.08 | 26.08 | qfq | 20,379,368 | 540,864,422 | -5.81% |
| 2025-07-02 | 29.00 | 30.97 | 26.70 | 27.69 | 27.69 | qfq | 34,351,092 | 995,075,375 | 0.11% |
| 2025-07-01 | 23.59 | 27.66 | 23.17 | 27.66 | 27.66 | qfq | 18,181,347 | 488,429,714 | 20.00% |
| 2025-06-30 | 21.76 | 23.17 | 21.68 | 23.05 | 23.05 | qfq | 7,463,020 | 168,218,395 | 6.42% |
| 2025-06-27 | 21.64 | 21.97 | 21.49 | 21.66 | 21.66 | qfq | 4,984,300 | 108,102,537 | -0.32% |
| 2025-06-26 | 21.68 | 22.97 | 21.65 | 21.73 | 21.73 | qfq | 8,421,010 | 188,032,935 | 0.28% |
| 2025-06-25 | 21.93 | 21.96 | 21.48 | 21.67 | 21.67 | qfq | 5,540,480 | 120,099,747 | -1.19% |
| 2025-06-24 | 21.43 | 21.97 | 21.27 | 21.93 | 21.93 | qfq | 7,429,870 | 160,728,198 | 1.43% |
| 2025-06-23 | 20.86 | 21.72 | 20.54 | 21.62 | 21.62 | qfq | 7,966,100 | 170,662,980 | 1.65% |
| 2025-06-20 | 20.54 | 21.50 | 20.50 | 21.27 | 21.27 | qfq | 8,337,500 | 176,833,801 | 4.01% |
| 2025-06-19 | 20.42 | 20.88 | 20.30 | 20.45 | 20.45 | qfq | 3,200,480 | 65,965,947 | -0.73% |
| 2025-06-18 | 19.93 | 21.09 | 19.93 | 20.60 | 20.60 | qfq | 4,647,920 | 95,839,182 | 2.64% |
| 2025-06-17 | 20.30 | 20.46 | 19.92 | 20.07 | 20.07 | qfq | 1,378,300 | 27,707,776 | -0.89% |
| 2025-06-16 | 19.78 | 20.29 | 19.60 | 20.25 | 20.25 | qfq | 2,026,100 | 40,723,015 | 2.84% |
| 2025-06-13 | 20.20 | 20.30 | 19.65 | 19.69 | 19.69 | qfq | 1,823,000 | 36,235,077 | -2.48% |
| 2025-06-12 | 20.34 | 20.42 | 20.07 | 20.19 | 20.19 | qfq | 1,223,400 | 24,745,090 | -0.25% |
| 2025-06-11 | 20.11 | 20.45 | 20.11 | 20.24 | 20.24 | qfq | 1,393,000 | 28,347,669 | 0.25% |
| 2025-06-10 | 20.58 | 20.60 | 19.94 | 20.19 | 20.19 | qfq | 1,958,600 | 39,706,567 | -1.94% |
| 2025-06-09 | 20.30 | 20.59 | 20.27 | 20.59 | 20.59 | qfq | 1,940,860 | 39,675,156 | 1.68% |
| 2025-06-06 | 20.34 | 20.46 | 20.16 | 20.25 | 20.25 | qfq | 1,238,100 | 25,082,098 | -0.39% |
| 2025-06-05 | 19.96 | 20.43 | 19.72 | 20.33 | 20.33 | qfq | 2,328,799 | 46,907,197 | 2.21% |
| 2025-06-04 | 19.75 | 20.04 | 19.66 | 19.89 | 19.89 | qfq | 1,562,520 | 31,049,771 | 1.32% |
| 2025-06-03 | 19.88 | 19.89 | 19.50 | 19.63 | 19.63 | qfq | 1,313,800 | 25,898,315 | 0.10% |
| 2025-05-30 | 20.20 | 20.25 | 19.58 | 19.61 | 19.61 | qfq | 1,951,600 | 38,591,933 | -2.92% |
| 2025-05-29 | 19.82 | 20.40 | 19.77 | 20.20 | 20.20 | qfq | 2,782,300 | 55,953,046 | 1.05% |
| 2025-05-28 | 20.28 | 20.66 | 19.73 | 19.99 | 19.99 | qfq | 3,986,551 | 80,263,962 | -1.09% |
| 2025-05-27 | 19.75 | 20.98 | 19.61 | 20.21 | 20.21 | qfq | 5,331,720 | 108,576,526 | 1.81% |
| 2025-05-26 | 19.41 | 19.99 | 19.41 | 19.85 | 19.85 | qfq | 1,200,500 | 23,829,138 | 1.59% |
| 2025-05-23 | 19.75 | 20.10 | 19.44 | 19.54 | 19.54 | qfq | 1,756,800 | 34,773,508 | -1.46% |
| 2025-05-22 | 20.15 | 20.36 | 19.69 | 19.83 | 19.83 | qfq | 1,764,510 | 35,275,875 | -1.25% |
| 2025-05-21 | 20.34 | 20.43 | 20.01 | 20.08 | 20.08 | qfq | 1,553,200 | 31,320,812 | -1.86% |
| 2025-05-20 | 20.08 | 20.59 | 20.07 | 20.46 | 20.46 | qfq | 1,531,400 | 31,176,048 | 1.59% |
| 2025-05-19 | 19.98 | 20.26 | 19.84 | 20.14 | 20.14 | qfq | 1,119,410 | 22,453,335 | 0.70% |
| 2025-05-16 | 19.96 | 20.27 | 19.83 | 20.00 | 20.00 | qfq | 1,369,700 | 27,584,845 | 0.20% |
| 2025-05-15 | 20.15 | 20.23 | 19.91 | 19.96 | 19.96 | qfq | 1,398,300 | 28,003,314 | -0.94% |
| 2025-05-14 | 20.18 | 20.34 | 19.94 | 20.15 | 20.15 | qfq | 2,098,400 | 42,212,098 | -0.59% |
| 2025-05-13 | 20.69 | 20.85 | 20.18 | 20.27 | 20.27 | qfq | 1,922,010 | 39,353,784 | -1.60% |
| 2025-05-12 | 20.35 | 20.60 | 20.03 | 20.60 | 20.60 | qfq | 2,079,800 | 42,412,978 | 2.85% |
| 2025-05-09 | 20.79 | 20.79 | 19.93 | 20.03 | 20.03 | qfq | 1,964,800 | 39,635,235 | -1.57% |
| 2025-05-08 | 19.70 | 20.50 | 19.70 | 20.35 | 20.35 | qfq | 2,627,810 | 53,111,357 | 2.47% |
| 2025-05-07 | 20.00 | 20.37 | 19.70 | 19.86 | 19.86 | qfq | 1,872,700 | 37,384,537 | -0.10% |
| 2025-05-06 | 19.24 | 19.89 | 19.24 | 19.88 | 19.88 | qfq | 2,191,200 | 43,024,013 | 3.81% |
| 2025-04-30 | 18.81 | 19.25 | 18.81 | 19.15 | 19.15 | qfq | 1,371,400 | 26,231,831 | 1.97% |
| 2025-04-29 | 18.42 | 19.30 | 18.42 | 18.78 | 18.78 | qfq | 2,177,700 | 41,476,000 | 0.16% |
| 2025-04-28 | 18.15 | 19.11 | 17.60 | 18.75 | 18.75 | qfq | 3,230,200 | 59,549,069 | 1.46% |
| 2025-04-25 | 18.77 | 18.90 | 18.41 | 18.48 | 18.48 | qfq | 1,721,900 | 32,061,482 | -1.07% |
| 2025-04-24 | 18.95 | 18.96 | 18.50 | 18.68 | 18.68 | qfq | 1,658,900 | 31,083,290 | -1.89% |
| 2025-04-23 | 18.98 | 19.30 | 18.92 | 19.04 | 19.04 | qfq | 1,682,700 | 32,134,835 | 0.58% |
| 2025-04-22 | 18.93 | 19.15 | 18.74 | 18.93 | 18.93 | qfq | 1,435,710 | 27,168,130 | 0.05% |
| 2025-04-21 | 18.91 | 19.07 | 18.79 | 18.92 | 18.92 | qfq | 1,651,000 | 31,275,353 | 0.05% |
| 2025-04-18 | 19.46 | 19.46 | 18.45 | 18.91 | 18.91 | qfq | 2,021,600 | 38,295,179 | -1.05% |
| 2025-04-17 | 18.72 | 19.99 | 18.66 | 19.11 | 19.11 | qfq | 3,353,800 | 65,165,341 | 2.03% |
| 2025-04-16 | 19.19 | 19.20 | 18.37 | 18.73 | 18.73 | qfq | 1,929,200 | 36,178,566 | -2.45% |
| 2025-04-15 | 19.30 | 19.59 | 19.08 | 19.20 | 19.20 | qfq | 1,681,100 | 32,349,288 | -0.21% |
| 2025-04-14 | 19.68 | 19.72 | 19.17 | 19.24 | 19.24 | qfq | 3,417,300 | 66,354,221 | 0.42% |
| 2025-04-11 | 18.50 | 20.43 | 18.45 | 19.16 | 19.16 | qfq | 5,643,700 | 109,572,908 | 4.59% |
| 2025-04-10 | 18.86 | 18.86 | 18.08 | 18.32 | 18.32 | qfq | 3,441,200 | 63,625,724 | 2.58% |
| 2025-04-09 | 16.65 | 18.50 | 15.50 | 17.86 | 17.86 | qfq | 4,732,700 | 81,225,107 | 4.57% |
| 2025-04-08 | 16.57 | 17.65 | 16.53 | 17.08 | 17.08 | qfq | 3,519,718 | 60,277,416 | 4.08% |
| 2025-04-07 | 19.14 | 19.56 | 16.38 | 16.41 | 16.41 | qfq | 4,772,600 | 83,620,072 | -19.83% |
| 2025-04-03 | 20.53 | 20.87 | 20.24 | 20.47 | 20.47 | qfq | 1,729,500 | 35,520,757 | -1.54% |
| 2025-04-02 | 21.05 | 21.18 | 20.69 | 20.79 | 20.79 | qfq | 1,629,900 | 34,087,740 | -0.57% |
| 2025-04-01 | 20.50 | 21.04 | 20.50 | 20.91 | 20.91 | qfq | 2,157,000 | 44,963,017 | 2.30% |
| 2025-03-31 | 20.79 | 21.01 | 20.17 | 20.44 | 20.44 | qfq | 3,147,200 | 64,440,335 | -3.08% |
| 2025-03-28 | 21.73 | 22.55 | 21.09 | 21.09 | 21.09 | qfq | 3,844,618 | 83,763,994 | -1.49% |
| 2025-03-27 | 21.39 | 22.15 | 20.88 | 21.41 | 21.41 | qfq | 3,258,000 | 70,084,659 | -0.14% |
| 2025-03-26 | 20.87 | 21.65 | 20.86 | 21.44 | 21.44 | qfq | 2,274,669 | 48,808,096 | 1.71% |
| 2025-03-25 | 21.02 | 21.40 | 20.77 | 21.08 | 21.08 | qfq | 2,190,400 | 46,251,230 | 0.33% |
| 2025-03-24 | 22.19 | 22.34 | 20.47 | 21.01 | 21.01 | qfq | 4,213,100 | 89,401,575 | -5.53% |
| 2025-03-21 | 22.12 | 23.11 | 22.05 | 22.24 | 22.24 | qfq | 4,311,769 | 97,193,722 | -0.18% |
| 2025-03-20 | 22.19 | 22.68 | 22.16 | 22.28 | 22.28 | qfq | 1,935,100 | 43,431,382 | -0.22% |
| 2025-03-19 | 22.70 | 22.70 | 22.20 | 22.33 | 22.33 | qfq | 2,134,029 | 47,782,254 | -1.80% |
| 2025-03-18 | 22.75 | 23.05 | 22.60 | 22.74 | 22.74 | qfq | 1,985,200 | 45,222,368 | 0.18% |
| 2025-03-17 | 22.81 | 22.97 | 22.59 | 22.70 | 22.70 | qfq | 2,240,182 | 50,978,384 | -0.44% |
| 2025-03-14 | 22.40 | 22.83 | 21.85 | 22.80 | 22.80 | qfq | 2,847,400 | 63,868,876 | 1.51% |
| 2025-03-13 | 23.10 | 23.27 | 22.22 | 22.46 | 22.46 | qfq | 3,273,500 | 74,034,530 | -3.06% |
| 2025-03-12 | 22.86 | 23.57 | 22.86 | 23.17 | 23.17 | qfq | 3,877,700 | 90,364,440 | 1.36% |
| 2025-03-11 | 22.82 | 23.05 | 22.49 | 22.86 | 22.86 | qfq | 3,141,700 | 71,510,378 | -1.08% |
| 2025-03-10 | 23.02 | 23.43 | 22.81 | 23.11 | 23.11 | qfq | 2,959,400 | 68,566,599 | 0.83% |
| 2025-03-07 | 23.14 | 23.42 | 22.72 | 22.92 | 22.92 | qfq | 4,104,500 | 94,739,937 | -1.21% |
| 2025-03-06 | 22.66 | 23.38 | 22.58 | 23.20 | 23.20 | qfq | 4,049,400 | 93,487,298 | 2.75% |
| 2025-03-05 | 22.79 | 22.93 | 22.25 | 22.58 | 22.58 | qfq | 2,823,900 | 63,587,737 | -0.92% |
| 2025-03-04 | 22.21 | 22.85 | 22.21 | 22.79 | 22.79 | qfq | 2,857,000 | 64,635,352 | 1.11% |
| 2025-03-03 | 22.50 | 23.09 | 22.20 | 22.54 | 22.54 | qfq | 3,374,100 | 76,617,062 | 0.18% |
| 2025-02-28 | 23.55 | 23.62 | 22.04 | 22.50 | 22.50 | qfq | 4,644,600 | 105,855,520 | -4.62% |
| 2025-02-27 | 24.30 | 24.45 | 23.15 | 23.59 | 23.59 | qfq | 5,450,600 | 128,791,936 | -1.63% |
| 2025-02-26 | 23.88 | 24.85 | 23.70 | 23.98 | 23.98 | qfq | 8,766,801 | 210,526,750 | -1.64% |
| 2025-02-25 | 22.00 | 25.89 | 21.82 | 24.38 | 24.38 | qfq | 12,368,365 | 293,153,765 | 10.52% |
| 2025-02-24 | 22.19 | 22.25 | 21.80 | 22.06 | 22.06 | qfq | 3,072,173 | 67,664,375 | -0.94% |
| 2025-02-21 | 22.22 | 22.55 | 21.90 | 22.27 | 22.27 | qfq | 3,636,273 | 80,753,265 | 0.41% |
| 2025-02-20 | 22.30 | 22.37 | 22.01 | 22.18 | 22.18 | qfq | 2,401,273 | 53,210,314 | -0.76% |
| 2025-02-19 | 21.91 | 22.40 | 21.86 | 22.35 | 22.35 | qfq | 3,706,700 | 82,180,846 | 2.01% |
| 2025-02-18 | 22.40 | 23.32 | 21.85 | 21.91 | 21.91 | qfq | 5,818,300 | 131,842,218 | -2.49% |
| 2025-02-17 | 21.30 | 22.62 | 21.30 | 22.47 | 22.47 | qfq | 5,624,014 | 124,006,548 | 4.85% |
| 2025-02-14 | 21.74 | 22.04 | 21.40 | 21.43 | 21.43 | qfq | 3,010,700 | 65,337,504 | -1.83% |
| 2025-02-13 | 22.06 | 22.49 | 21.61 | 21.83 | 21.83 | qfq | 4,106,332 | 90,274,978 | -1.00% |
| 2025-02-12 | 21.50 | 22.49 | 21.35 | 22.05 | 22.05 | qfq | 4,590,900 | 100,615,397 | 2.61% |
| 2025-02-11 | 21.75 | 21.78 | 21.38 | 21.49 | 21.49 | qfq | 2,535,400 | 54,499,863 | -1.01% |
| 2025-02-10 | 21.56 | 21.71 | 21.20 | 21.71 | 21.71 | qfq | 2,448,100 | 52,641,452 | 1.21% |
| 2025-02-07 | 21.50 | 21.75 | 21.13 | 21.45 | 21.45 | qfq | 3,147,383 | 67,601,165 | 0.75% |
| 2025-02-06 | 20.65 | 21.39 | 20.55 | 21.29 | 21.29 | qfq | 2,549,200 | 53,716,987 | 3.25% |
| 2025-02-05 | 20.27 | 20.85 | 20.11 | 20.62 | 20.62 | qfq | 2,417,200 | 49,576,236 | 3.77% |
| 2025-01-27 | 20.92 | 21.19 | 19.87 | 19.87 | 19.87 | qfq | 2,650,600 | 54,024,548 | -4.70% |
| 2025-01-24 | 20.54 | 20.88 | 20.40 | 20.85 | 20.85 | qfq | 2,058,400 | 42,576,218 | 1.51% |
| 2025-01-23 | 20.91 | 21.32 | 20.54 | 20.54 | 20.54 | qfq | 2,987,400 | 62,815,882 | 0.64% |
| 2025-01-22 | 20.80 | 20.97 | 20.40 | 20.41 | 20.41 | qfq | 1,563,900 | 32,273,232 | -2.39% |
| 2025-01-21 | 21.17 | 21.28 | 20.69 | 20.91 | 20.91 | qfq | 1,638,600 | 34,175,432 | -1.09% |
| 2025-01-20 | 21.22 | 21.37 | 20.80 | 21.14 | 21.14 | qfq | 1,936,300 | 40,813,886 | 0.09% |
| 2025-01-17 | 20.91 | 21.25 | 20.52 | 21.12 | 21.12 | qfq | 2,020,857 | 42,259,794 | 1.05% |
| 2025-01-16 | 20.97 | 21.27 | 20.62 | 20.90 | 20.90 | qfq | 2,178,457 | 45,685,019 | 0.87% |
| 2025-01-15 | 21.00 | 21.06 | 20.65 | 20.72 | 20.72 | qfq | 2,120,000 | 44,156,629 | -1.33% |
| 2025-01-14 | 20.44 | 21.08 | 20.22 | 21.00 | 21.00 | qfq | 3,022,200 | 62,647,172 | 4.27% |
| 2025-01-13 | 19.57 | 20.17 | 19.03 | 20.14 | 20.14 | qfq | 1,824,100 | 36,234,835 | 1.41% |
| 2025-01-10 | 20.50 | 20.76 | 19.83 | 19.86 | 19.86 | qfq | 1,959,600 | 39,854,813 | -3.31% |
| 2025-01-09 | 20.24 | 20.88 | 20.24 | 20.54 | 20.54 | qfq | 2,169,458 | 44,871,296 | 0.64% |
| 2025-01-08 | 20.50 | 20.67 | 19.72 | 20.41 | 20.41 | qfq | 2,269,600 | 45,992,597 | -0.87% |
| 2025-01-07 | 20.00 | 20.64 | 19.90 | 20.59 | 20.59 | qfq | 2,023,600 | 41,020,616 | 2.95% |
| 2025-01-06 | 20.06 | 20.41 | 19.40 | 20.00 | 20.00 | qfq | 2,193,600 | 43,829,948 | -1.28% |
| 2025-01-03 | 21.20 | 21.50 | 20.15 | 20.26 | 20.26 | qfq | 3,307,230 | 68,254,258 | -4.25% |
| 2025-01-02 | 21.68 | 22.10 | 20.89 | 21.16 | 21.16 | qfq | 3,529,600 | 75,578,372 | -3.38% |
| 2024-12-31 | 23.79 | 23.79 | 21.82 | 21.90 | 21.90 | qfq | 4,054,800 | 91,455,393 | -6.33% |
| 2024-12-30 | 23.50 | 23.94 | 23.05 | 23.38 | 23.38 | qfq | 2,446,900 | 57,516,078 | -1.76% |
| 2024-12-27 | 24.41 | 24.60 | 23.80 | 23.80 | 23.80 | qfq | 3,697,145 | 89,575,532 | -2.54% |
| 2024-12-26 | 24.30 | 24.88 | 23.90 | 24.42 | 24.42 | qfq | 4,309,345 | 105,046,807 | -0.45% |
| 2024-12-25 | 24.43 | 25.39 | 24.32 | 24.53 | 24.53 | qfq | 7,578,200 | 188,767,992 | -1.01% |
| 2024-12-24 | 23.98 | 24.90 | 23.39 | 24.78 | 24.78 | qfq | 6,555,852 | 157,693,090 | 5.00% |
| 2024-12-23 | 24.64 | 24.98 | 23.23 | 23.60 | 23.60 | qfq | 4,628,452 | 110,863,336 | -4.26% |
| 2024-12-20 | 24.01 | 25.60 | 23.90 | 24.65 | 24.65 | qfq | 5,073,300 | 125,588,825 | 2.75% |
| 2024-12-19 | 23.51 | 24.04 | 23.25 | 23.99 | 23.99 | qfq | 2,817,800 | 67,027,169 | 0.71% |
| 2024-12-18 | 23.44 | 24.16 | 23.02 | 23.82 | 23.82 | qfq | 3,357,079 | 79,760,870 | 1.62% |
| 2024-12-17 | 24.60 | 24.77 | 23.42 | 23.44 | 23.44 | qfq | 3,535,957 | 84,512,504 | -4.87% |
| 2024-12-16 | 24.98 | 25.10 | 24.30 | 24.64 | 24.64 | qfq | 3,350,858 | 82,886,689 | -1.04% |
| 2024-12-13 | 25.80 | 25.80 | 24.82 | 24.90 | 24.90 | qfq | 4,622,000 | 116,828,620 | -3.86% |
| 2024-12-12 | 25.78 | 25.99 | 25.26 | 25.90 | 25.90 | qfq | 5,115,200 | 131,041,790 | 0.47% |
| 2024-12-11 | 25.71 | 26.00 | 25.38 | 25.78 | 25.78 | qfq | 5,288,200 | 135,533,958 | -1.57% |
| 2024-12-10 | 26.88 | 27.02 | 25.95 | 26.19 | 26.19 | qfq | 8,543,200 | 225,384,745 | -0.64% |
| 2024-12-09 | 25.50 | 26.58 | 25.21 | 26.36 | 26.36 | qfq | 7,820,400 | 203,199,022 | 2.97% |
| 2024-12-06 | 26.21 | 26.30 | 25.45 | 25.60 | 25.60 | qfq | 5,709,400 | 146,812,541 | -1.61% |
| 2024-12-05 | 24.92 | 26.30 | 24.92 | 26.02 | 26.02 | qfq | 7,081,730 | 181,333,142 | 2.52% |
| 2024-12-04 | 27.17 | 27.23 | 25.34 | 25.38 | 25.38 | qfq | 8,621,600 | 226,835,586 | -1.51% |
| 2024-12-03 | 25.90 | 26.87 | 25.46 | 25.77 | 25.77 | qfq | 8,619,679 | 225,131,368 | 0.47% |
| 2024-12-02 | 25.57 | 25.79 | 25.05 | 25.65 | 25.65 | qfq | 8,493,216 | 215,679,823 | -0.62% |
| 2024-11-29 | 24.69 | 26.34 | 24.56 | 25.81 | 25.81 | qfq | 10,317,583 | 264,735,592 | 3.78% |
| 2024-11-28 | 24.51 | 25.88 | 24.30 | 24.87 | 24.87 | qfq | 8,569,336 | 215,116,877 | 1.76% |
| 2024-11-27 | 23.93 | 24.44 | 22.85 | 24.44 | 24.44 | qfq | 5,049,200 | 118,782,935 | 2.09% |
| 2024-11-26 | 24.02 | 24.79 | 23.71 | 23.94 | 23.94 | qfq | 5,066,100 | 122,460,207 | -0.25% |
| 2024-11-25 | 23.26 | 24.10 | 23.23 | 24.00 | 24.00 | qfq | 5,070,500 | 119,914,930 | 3.23% |
| 2024-11-22 | 24.70 | 24.97 | 23.20 | 23.25 | 23.25 | qfq | 6,046,800 | 145,767,832 | -6.36% |
| 2024-11-21 | 25.20 | 25.47 | 24.44 | 24.83 | 24.83 | qfq | 5,912,200 | 147,489,821 | -1.35% |
| 2024-11-20 | 24.86 | 25.63 | 24.68 | 25.17 | 25.17 | qfq | 6,377,063 | 160,438,738 | 0.84% |
| 2024-11-19 | 23.77 | 24.96 | 23.47 | 24.96 | 24.96 | qfq | 5,554,609 | 134,554,559 | 6.21% |
| 2024-11-18 | 25.27 | 25.62 | 23.30 | 23.50 | 23.50 | qfq | 7,037,763 | 168,857,418 | -7.00% |
| 2024-11-15 | 26.74 | 27.17 | 25.00 | 25.27 | 25.27 | qfq | 7,568,616 | 198,389,732 | -6.61% |
| 2024-11-14 | 28.18 | 28.68 | 27.00 | 27.06 | 27.06 | qfq | 6,304,386 | 175,672,020 | -3.67% |
| 2024-11-13 | 28.05 | 28.82 | 27.28 | 28.09 | 28.09 | qfq | 7,256,500 | 202,462,605 | -1.54% |
| 2024-11-12 | 29.13 | 30.67 | 27.80 | 28.53 | 28.53 | qfq | 11,915,958 | 349,126,215 | -2.36% |
| 2024-11-11 | 29.00 | 29.99 | 28.90 | 29.22 | 29.22 | qfq | 12,365,952 | 363,603,645 | 1.28% |
| 2024-11-08 | 28.35 | 29.18 | 27.62 | 28.85 | 28.85 | qfq | 12,100,785 | 343,807,551 | 2.56% |
| 2024-11-07 | 27.41 | 28.26 | 26.78 | 28.13 | 28.13 | qfq | 10,292,393 | 283,436,803 | -1.23% |
| 2024-11-06 | 28.80 | 29.00 | 27.70 | 28.48 | 28.48 | qfq | 17,875,149 | 507,205,987 | -5.54% |
| 2024-11-05 | 28.36 | 30.40 | 28.36 | 30.15 | 30.15 | qfq | 19,033,955 | 561,396,989 | 5.20% |
| 2024-11-04 | 28.10 | 30.58 | 26.80 | 28.66 | 28.66 | qfq | 18,372,674 | 533,272,254 | 0.95% |
| 2024-11-01 | 31.00 | 32.85 | 28.10 | 28.39 | 28.39 | qfq | 27,031,629 | 831,702,736 | 0.64% |
| 2024-10-31 | 23.39 | 28.21 | 23.39 | 28.21 | 28.21 | qfq | 20,326,423 | 522,917,744 | 19.99% |
| 2024-10-30 | 23.20 | 24.80 | 23.00 | 23.51 | 23.51 | qfq | 7,483,600 | 177,491,387 | 0.99% |
| 2024-10-29 | 24.37 | 24.60 | 23.18 | 23.28 | 23.28 | qfq | 7,045,658 | 166,760,932 | -4.55% |
| 2024-10-28 | 23.83 | 24.54 | 23.66 | 24.39 | 24.39 | qfq | 6,481,700 | 156,650,307 | 0.21% |
| 2024-10-25 | 23.70 | 24.89 | 23.70 | 24.34 | 24.34 | qfq | 7,489,400 | 182,747,584 | 1.16% |
| 2024-10-24 | 23.55 | 24.50 | 23.26 | 24.06 | 24.06 | qfq | 7,370,058 | 176,822,270 | 1.39% |
| 2024-10-23 | 23.77 | 24.25 | 23.57 | 23.73 | 23.73 | qfq | 7,459,200 | 178,349,801 | -2.10% |
| 2024-10-22 | 24.75 | 25.26 | 23.76 | 24.24 | 24.24 | qfq | 14,292,152 | 348,643,372 | -7.13% |
| 2024-10-21 | 24.12 | 27.49 | 24.12 | 26.10 | 26.10 | qfq | 18,519,257 | 479,665,416 | 8.39% |
| 2024-10-18 | 23.10 | 24.98 | 23.02 | 24.08 | 24.08 | qfq | 14,909,621 | 354,045,855 | 6.69% |
| 2024-10-17 | 21.58 | 23.15 | 21.44 | 22.57 | 22.57 | qfq | 10,311,577 | 230,008,072 | 4.01% |
| 2024-10-16 | 21.33 | 21.98 | 21.00 | 21.70 | 21.70 | qfq | 5,731,258 | 122,974,305 | 0.56% |
| 2024-10-15 | 21.90 | 22.55 | 21.51 | 21.58 | 21.58 | qfq | 5,317,083 | 117,066,345 | -2.04% |
| 2024-10-14 | 21.19 | 22.18 | 21.00 | 22.03 | 22.03 | qfq | 5,012,380 | 108,621,002 | 3.96% |
| 2024-10-11 | 22.60 | 22.60 | 20.80 | 21.19 | 21.19 | qfq | 5,832,458 | 125,192,416 | -5.44% |
| 2024-10-10 | 22.31 | 23.77 | 22.05 | 22.41 | 22.41 | qfq | 8,135,819 | 185,938,369 | 1.72% |
| 2024-10-09 | 24.90 | 25.99 | 22.00 | 22.03 | 22.03 | qfq | 11,502,620 | 278,336,792 | -18.38% |
| 2024-10-08 | 27.80 | 27.80 | 24.21 | 26.99 | 26.99 | qfq | 13,760,304 | 358,518,768 | 14.46% |
| 2024-09-30 | 21.32 | 23.98 | 20.91 | 23.58 | 23.58 | qfq | 10,929,009 | 245,174,829 | 14.69% |
| 2024-09-27 | 19.60 | 20.98 | 19.55 | 20.56 | 20.56 | qfq | 7,130,120 | 143,978,090 | 7.03% |
| 2024-09-26 | 18.61 | 19.49 | 18.53 | 19.21 | 19.21 | qfq | 4,807,421 | 91,321,939 | 3.45% |
| 2024-09-25 | 18.68 | 19.18 | 18.52 | 18.57 | 18.57 | qfq | 4,392,400 | 82,841,154 | 0.27% |
| 2024-09-24 | 18.07 | 18.55 | 17.81 | 18.52 | 18.52 | qfq | 3,916,400 | 71,596,626 | 3.29% |
| 2024-09-23 | 17.90 | 18.14 | 17.62 | 17.93 | 17.93 | qfq | 1,789,300 | 32,161,240 | 0.34% |
| 2024-09-20 | 18.19 | 18.23 | 17.81 | 17.87 | 17.87 | qfq | 2,066,500 | 37,118,528 | -1.27% |
| 2024-09-19 | 17.98 | 18.35 | 17.89 | 18.10 | 18.10 | qfq | 2,666,283 | 48,406,908 | 1.17% |
| 2024-09-18 | 18.10 | 18.11 | 17.39 | 17.89 | 17.89 | qfq | 2,331,699 | 41,343,879 | 0.17% |
| 2024-09-13 | 18.42 | 18.49 | 17.85 | 17.86 | 17.86 | qfq | 2,504,400 | 45,251,609 | -2.67% |
| 2024-09-12 | 18.59 | 18.98 | 18.32 | 18.35 | 18.35 | qfq | 2,548,600 | 47,650,398 | -1.34% |
| 2024-09-11 | 18.80 | 18.80 | 18.54 | 18.60 | 18.60 | qfq | 1,846,900 | 34,436,856 | -0.75% |
| 2024-09-10 | 18.80 | 18.84 | 18.32 | 18.74 | 18.74 | qfq | 2,960,900 | 54,983,918 | 1.63% |
| 2024-09-09 | 18.29 | 18.56 | 18.12 | 18.44 | 18.44 | qfq | 2,298,720 | 42,253,798 | 0.16% |
| 2024-09-06 | 19.30 | 19.33 | 18.41 | 18.41 | 18.41 | qfq | 3,538,500 | 65,943,142 | -3.61% |
| 2024-09-05 | 18.86 | 19.20 | 18.86 | 19.10 | 19.10 | qfq | 2,932,300 | 55,853,173 | 1.33% |
| 2024-09-04 | 18.83 | 19.01 | 18.44 | 18.85 | 18.85 | qfq | 3,591,883 | 67,408,906 | -0.79% |
| 2024-09-03 | 19.00 | 19.52 | 18.91 | 19.00 | 19.00 | qfq | 4,300,000 | 82,447,936 | -1.20% |
| 2024-09-02 | 20.01 | 20.44 | 19.13 | 19.23 | 19.23 | qfq | 6,789,283 | 133,658,948 | -6.92% |
| 2024-08-30 | 19.98 | 22.00 | 18.53 | 20.66 | 20.66 | qfq | 12,428,924 | 245,278,538 | -0.48% |
| 2024-08-29 | 19.91 | 20.84 | 19.78 | 20.76 | 20.76 | qfq | 3,007,988 | 61,614,143 | 3.39% |
| 2024-08-28 | 20.00 | 20.36 | 19.82 | 20.08 | 20.08 | qfq | 2,112,866 | 42,468,171 | -0.30% |
| 2024-08-27 | 20.60 | 20.67 | 20.04 | 20.14 | 20.14 | qfq | 2,633,700 | 53,389,652 | -3.45% |
| 2024-08-26 | 20.50 | 21.00 | 20.40 | 20.86 | 20.86 | qfq | 2,961,700 | 61,421,751 | 2.61% |
| 2024-08-23 | 20.51 | 20.80 | 20.18 | 20.33 | 20.33 | qfq | 3,326,701 | 68,012,535 | -1.64% |
| 2024-08-22 | 21.40 | 21.85 | 20.61 | 20.67 | 20.67 | qfq | 4,314,201 | 91,413,174 | -2.73% |
| 2024-08-21 | 21.20 | 21.63 | 21.06 | 21.25 | 21.25 | qfq | 2,418,100 | 51,659,835 | 0.19% |
| 2024-08-20 | 21.67 | 21.97 | 21.12 | 21.21 | 21.21 | qfq | 3,311,520 | 71,116,737 | -2.39% |
| 2024-08-19 | 22.00 | 22.40 | 21.67 | 21.73 | 21.73 | qfq | 3,975,000 | 87,274,577 | -2.82% |
| 2024-08-16 | 22.55 | 22.95 | 22.21 | 22.36 | 22.36 | qfq | 5,341,161 | 120,271,783 | 0.49% |
| 2024-08-15 | 21.56 | 22.53 | 21.25 | 22.25 | 22.25 | qfq | 4,793,499 | 105,530,912 | 3.20% |
| 2024-08-14 | 21.94 | 22.09 | 21.49 | 21.56 | 21.56 | qfq | 3,071,700 | 67,091,013 | -1.73% |
| 2024-08-13 | 21.25 | 21.96 | 21.25 | 21.94 | 21.94 | qfq | 4,093,700 | 88,879,280 | 2.86% |
| 2024-08-12 | 22.22 | 22.35 | 21.20 | 21.33 | 21.33 | qfq | 5,714,800 | 123,586,884 | -5.62% |
| 2024-08-09 | 22.42 | 23.52 | 22.40 | 22.60 | 22.60 | qfq | 8,699,820 | 199,203,104 | 3.86% |
| 2024-08-08 | 22.10 | 22.26 | 21.38 | 21.76 | 21.76 | qfq | 4,583,400 | 99,705,100 | -2.16% |
| 2024-08-07 | 22.19 | 22.54 | 22.01 | 22.24 | 22.24 | qfq | 3,829,067 | 85,347,658 | 0.23% |
| 2024-08-06 | 22.40 | 22.63 | 21.80 | 22.19 | 22.19 | qfq | 4,761,800 | 105,449,410 | 1.32% |
| 2024-08-05 | 23.40 | 24.01 | 21.90 | 21.90 | 21.90 | qfq | 7,855,350 | 179,282,821 | -7.40% |
| 2024-08-02 | 24.72 | 24.88 | 23.65 | 23.65 | 23.65 | qfq | 8,490,100 | 206,463,883 | -5.10% |
| 2024-08-01 | 24.79 | 25.88 | 24.60 | 24.92 | 24.92 | qfq | 11,081,538 | 279,654,470 | 0.04% |
| 2024-07-31 | 24.00 | 24.99 | 23.25 | 24.91 | 24.91 | qfq | 9,761,300 | 237,686,152 | 4.14% |
| 2024-07-30 | 23.19 | 23.95 | 22.67 | 23.92 | 23.92 | qfq | 7,012,358 | 164,493,104 | 2.13% |
| 2024-07-29 | 23.38 | 24.20 | 23.25 | 23.42 | 23.42 | qfq | 5,781,100 | 136,198,195 | 0.21% |
| 2024-07-26 | 23.89 | 24.06 | 23.00 | 23.37 | 23.37 | qfq | 7,742,800 | 181,010,261 | -2.34% |
| 2024-07-25 | 24.89 | 24.89 | 23.81 | 23.93 | 23.93 | qfq | 9,466,758 | 228,352,940 | -4.05% |
| 2024-07-24 | 24.00 | 25.85 | 23.80 | 24.94 | 24.94 | qfq | 14,180,900 | 353,730,162 | 4.70% |
| 2024-07-23 | 24.65 | 24.83 | 23.76 | 23.82 | 23.82 | qfq | 8,691,218 | 211,333,691 | -4.57% |
| 2024-07-22 | 24.07 | 25.60 | 24.07 | 24.96 | 24.96 | qfq | 13,600,918 | 334,821,859 | -0.40% |
| 2024-07-19 | 22.30 | 25.75 | 21.82 | 25.06 | 25.06 | qfq | 17,523,419 | 419,572,959 | 16.29% |
| 2024-07-18 | 21.33 | 21.75 | 20.60 | 21.55 | 21.55 | qfq | 4,041,608 | 85,395,032 | -0.46% |
| 2024-07-17 | 22.55 | 22.67 | 21.61 | 21.65 | 21.65 | qfq | 3,783,808 | 83,333,110 | -3.56% |
| 2024-07-16 | 22.22 | 22.57 | 21.90 | 22.45 | 22.45 | qfq | 2,954,783 | 65,804,352 | 0.67% |
| 2024-07-15 | 22.50 | 22.95 | 22.18 | 22.30 | 22.30 | qfq | 3,572,759 | 80,382,333 | -2.11% |
| 2024-07-12 | 22.80 | 23.10 | 22.65 | 22.78 | 22.78 | qfq | 4,521,399 | 103,364,865 | -1.73% |
| 2024-07-11 | 22.62 | 23.73 | 22.21 | 23.18 | 23.18 | qfq | 7,679,583 | 175,971,961 | 4.84% |
| 2024-07-10 | 22.09 | 22.49 | 21.75 | 22.11 | 22.11 | qfq | 4,190,300 | 93,079,377 | -0.41% |
| 2024-07-09 | 21.03 | 22.23 | 20.67 | 22.20 | 22.20 | qfq | 5,655,200 | 121,720,388 | 6.02% |
| 2024-07-08 | 21.23 | 21.38 | 20.83 | 20.94 | 20.94 | qfq | 2,609,500 | 54,838,222 | -2.29% |
| 2024-07-05 | 21.10 | 21.61 | 20.73 | 21.43 | 21.43 | qfq | 3,757,800 | 79,698,194 | 1.08% |
| 2024-07-04 | 22.12 | 22.40 | 21.20 | 21.20 | 21.20 | qfq | 4,370,800 | 94,425,893 | -3.99% |
| 2024-07-03 | 22.31 | 22.49 | 21.67 | 22.08 | 22.08 | qfq | 4,809,400 | 106,129,716 | -2.43% |
| 2024-07-02 | 22.95 | 23.06 | 22.40 | 22.63 | 22.63 | qfq | 4,245,700 | 96,439,150 | -1.74% |
| 2024-07-01 | 23.34 | 23.48 | 22.48 | 23.03 | 23.03 | qfq | 5,540,200 | 127,053,617 | -1.16% |
| 2024-06-28 | 22.26 | 23.50 | 22.26 | 23.30 | 23.30 | qfq | 7,478,920 | 172,878,243 | 4.48% |
| 2024-06-27 | 22.80 | 23.28 | 22.24 | 22.30 | 22.30 | qfq | 5,364,500 | 122,419,599 | -2.58% |
| 2024-06-26 | 22.04 | 23.04 | 21.73 | 22.89 | 22.89 | qfq | 5,647,300 | 126,745,961 | 2.83% |
| 2024-06-25 | 22.66 | 22.77 | 21.92 | 22.26 | 22.26 | qfq | 4,915,200 | 109,705,656 | -0.45% |
| 2024-06-24 | 23.72 | 23.83 | 22.30 | 22.36 | 22.36 | qfq | 7,098,436 | 162,528,669 | -6.76% |
| 2024-06-21 | 24.41 | 24.85 | 23.30 | 23.98 | 23.98 | qfq | 8,246,800 | 197,235,930 | -1.36% |
| 2024-06-20 | 25.22 | 25.82 | 24.10 | 24.31 | 24.31 | qfq | 8,360,100 | 207,686,602 | -4.44% |
| 2024-06-19 | 25.64 | 26.09 | 25.35 | 25.44 | 25.44 | qfq | 8,862,424 | 228,477,698 | -1.01% |
| 2024-06-18 | 25.81 | 25.99 | 25.26 | 25.70 | 25.70 | qfq | 7,222,883 | 185,045,281 | 1.58% |
| 2024-06-17 | 25.45 | 25.70 | 25.10 | 25.30 | 25.30 | qfq | 5,364,100 | 136,066,589 | -0.98% |
| 2024-06-14 | 25.89 | 26.23 | 25.23 | 25.55 | 25.55 | qfq | 8,473,850 | 216,265,006 | -1.77% |
| 2024-06-13 | 26.00 | 26.60 | 25.88 | 26.01 | 26.01 | qfq | 12,287,876 | 321,827,314 | -0.50% |
| 2024-06-12 | 25.10 | 26.30 | 25.10 | 26.14 | 26.14 | qfq | 12,231,651 | 316,650,216 | 2.15% |
| 2024-06-11 | 24.20 | 25.86 | 23.91 | 25.59 | 25.59 | qfq | 12,556,675 | 317,028,330 | 4.53% |
| 2024-06-07 | 24.10 | 24.80 | 23.69 | 24.48 | 24.48 | qfq | 9,366,683 | 226,934,048 | 3.33% |
| 2024-06-06 | 24.99 | 25.58 | 23.39 | 23.69 | 23.69 | qfq | 11,681,291 | 285,980,558 | -4.36% |
| 2024-06-05 | 25.50 | 25.60 | 24.77 | 24.77 | 24.77 | qfq | 7,457,683 | 187,736,296 | -2.17% |
| 2024-06-04 | 26.68 | 26.73 | 24.90 | 25.32 | 25.32 | qfq | 12,979,433 | 330,176,742 | -6.67% |
| 2024-06-03 | 26.52 | 27.72 | 26.22 | 27.13 | 27.13 | qfq | 14,230,028 | 383,919,316 | 1.31% |
| 2024-05-31 | 26.69 | 27.67 | 26.65 | 26.78 | 26.78 | qfq | 12,317,517 | 332,987,517 | -1.54% |
| 2024-05-30 | 28.13 | 28.50 | 26.86 | 27.20 | 27.20 | qfq | 17,245,391 | 472,323,692 | -6.08% |
| 2024-05-29 | 29.48 | 32.40 | 28.91 | 28.96 | 28.96 | qfq | 23,354,614 | 710,730,822 | -6.40% |
| 2024-05-28 | 28.79 | 31.33 | 28.11 | 30.94 | 30.94 | qfq | 26,506,874 | 798,968,302 | 7.32% |
| 2024-05-27 | 28.20 | 28.85 | 27.13 | 28.83 | 28.83 | qfq | 16,116,466 | 451,090,918 | 1.05% |
| 2024-05-24 | 30.50 | 30.95 | 28.17 | 28.53 | 28.53 | qfq | 20,432,400 | 602,355,611 | -10.65% |
| 2024-05-23 | 31.00 | 33.13 | 29.55 | 31.93 | 31.93 | qfq | 29,718,759 | 915,648,703 | -0.96% |
| 2024-05-22 | 27.37 | 33.99 | 27.37 | 32.24 | 32.24 | qfq | 33,333,773 | 1,004,280,352 | 12.65% |
| 2024-05-21 | 27.00 | 30.60 | 26.74 | 28.62 | 28.62 | qfq | 28,770,575 | 814,084,336 | -1.48% |
| 2024-05-20 | 28.44 | 30.30 | 27.73 | 29.05 | 29.05 | qfq | 34,514,040 | 999,020,362 | 12.08% |
| 2024-05-17 | 21.85 | 25.92 | 21.85 | 25.92 | 25.92 | qfq | 15,868,965 | 401,464,989 | 20.00% |
| 2024-05-16 | 21.00 | 21.99 | 21.00 | 21.60 | 21.60 | qfq | 4,161,160 | 89,654,706 | 1.84% |
| 2024-05-15 | 21.00 | 22.35 | 20.81 | 21.21 | 21.21 | qfq | 4,724,500 | 101,983,597 | 0.00% |
| 2024-05-14 | 21.10 | 21.57 | 21.09 | 21.21 | 21.21 | qfq | 3,229,600 | 68,931,945 | 0.57% |
| 2024-05-13 | 22.00 | 22.31 | 20.99 | 21.09 | 21.09 | qfq | 4,812,000 | 102,789,604 | -5.26% |
| 2024-05-10 | 23.08 | 23.35 | 22.14 | 22.26 | 22.26 | qfq | 6,728,100 | 151,520,305 | -3.59% |
| 2024-05-09 | 23.88 | 24.35 | 23.04 | 23.09 | 23.09 | qfq | 8,087,700 | 190,590,441 | -2.04% |
| 2024-05-08 | 23.30 | 24.92 | 23.30 | 23.57 | 23.57 | qfq | 10,498,358 | 251,862,391 | 1.46% |
| 2024-05-07 | 23.12 | 23.35 | 22.81 | 23.23 | 23.23 | qfq | 4,950,000 | 114,436,293 | 0.43% |
| 2024-05-06 | 23.08 | 23.60 | 22.90 | 23.13 | 23.13 | qfq | 5,359,500 | 124,223,567 | 1.58% |
| 2024-04-30 | 23.31 | 23.32 | 22.41 | 22.77 | 22.77 | qfq | 6,058,858 | 138,305,769 | -1.94% |
| 2024-04-29 | 22.87 | 23.64 | 22.52 | 23.22 | 23.22 | qfq | 9,101,616 | 210,775,326 | 1.57% |
| 2024-04-26 | 21.25 | 23.87 | 21.25 | 22.86 | 22.86 | qfq | 10,941,655 | 246,889,657 | 5.44% |
| 2024-04-25 | 21.08 | 22.95 | 20.86 | 21.68 | 21.68 | qfq | 9,593,861 | 209,768,319 | 3.98% |
| 2024-04-24 | 20.15 | 20.94 | 20.01 | 20.85 | 20.77 | qfq | 4,945,400 | 102,286,848 | 3.47% |
| 2024-04-23 | 20.02 | 20.34 | 19.65 | 20.15 | 20.07 | qfq | 4,140,658 | 83,227,412 | 2.81% |
| 2024-04-22 | 19.76 | 20.14 | 19.21 | 19.60 | 19.52 | qfq | 3,627,158 | 71,299,512 | -2.10% |
| 2024-04-19 | 20.00 | 20.38 | 19.55 | 20.02 | 19.94 | qfq | 4,494,815 | 89,633,231 | -1.14% |
| 2024-04-18 | 20.41 | 20.96 | 19.70 | 20.25 | 20.17 | qfq | 7,088,352 | 144,531,555 | -0.78% |
| 2024-04-17 | 18.32 | 20.42 | 18.32 | 20.41 | 20.33 | qfq | 8,329,615 | 163,308,584 | 16.16% |
| 2024-04-16 | 19.79 | 19.99 | 17.30 | 17.57 | 17.50 | qfq | 8,402,612 | 151,311,463 | -12.50% |
| 2024-04-15 | 22.15 | 22.31 | 19.60 | 20.08 | 20.00 | qfq | 7,594,023 | 156,796,786 | -9.35% |
| 2024-04-12 | 21.79 | 22.95 | 21.66 | 22.15 | 22.07 | qfq | 5,710,333 | 127,003,215 | 1.65% |
| 2024-04-11 | 21.60 | 22.27 | 21.53 | 21.79 | 21.71 | qfq | 3,771,133 | 82,948,157 | -0.73% |
| 2024-04-10 | 22.90 | 22.98 | 21.61 | 21.95 | 21.87 | qfq | 4,667,400 | 103,060,276 | -4.52% |
| 2024-04-09 | 22.50 | 23.29 | 22.27 | 22.99 | 22.90 | qfq | 4,597,500 | 104,645,926 | 3.09% |
| 2024-04-08 | 23.09 | 23.13 | 22.24 | 22.30 | 22.21 | qfq | 4,664,497 | 105,061,984 | -3.55% |
| 2024-04-03 | 23.92 | 24.15 | 22.73 | 23.12 | 23.03 | qfq | 7,844,538 | 182,882,615 | -4.27% |
| 2024-04-02 | 24.51 | 25.40 | 23.79 | 24.15 | 24.06 | qfq | 9,837,711 | 242,836,727 | -0.04% |
| 2024-04-01 | 23.79 | 24.70 | 23.79 | 24.16 | 24.07 | qfq | 6,209,300 | 151,028,929 | 1.43% |
| 2024-03-29 | 23.45 | 24.19 | 23.24 | 23.82 | 23.73 | qfq | 5,384,499 | 127,286,074 | 1.88% |
| 2024-03-28 | 22.73 | 23.75 | 22.61 | 23.38 | 23.29 | qfq | 7,057,045 | 163,513,415 | 4.56% |
| 2024-03-27 | 24.20 | 24.20 | 22.16 | 22.36 | 22.27 | qfq | 7,724,558 | 177,433,132 | -7.79% |
| 2024-03-26 | 24.88 | 25.30 | 23.60 | 24.25 | 24.16 | qfq | 8,078,199 | 197,114,403 | -4.49% |
| 2024-03-25 | 25.10 | 26.25 | 24.85 | 25.39 | 25.29 | qfq | 8,177,979 | 209,777,023 | -0.24% |
| 2024-03-22 | 26.86 | 26.90 | 25.39 | 25.45 | 25.35 | qfq | 11,915,850 | 310,140,013 | -6.30% |
| 2024-03-21 | 27.93 | 29.00 | 27.09 | 27.16 | 27.06 | qfq | 13,992,108 | 389,133,270 | -2.90% |
| 2024-03-20 | 26.90 | 28.30 | 26.40 | 27.97 | 27.86 | qfq | 17,673,512 | 484,259,873 | 3.98% |
| 2024-03-19 | 27.50 | 28.21 | 26.81 | 26.90 | 26.80 | qfq | 18,689,194 | 512,417,309 | -1.79% |
| 2024-03-18 | 25.11 | 27.40 | 25.03 | 27.39 | 27.28 | qfq | 18,034,854 | 479,540,962 | 8.48% |
| 2024-03-15 | 24.89 | 25.28 | 24.50 | 25.25 | 25.15 | qfq | 11,072,545 | 276,765,288 | 1.12% |
| 2024-03-14 | 26.48 | 26.48 | 24.35 | 24.97 | 24.87 | qfq | 17,298,771 | 435,142,117 | -7.52% |
| 2024-03-13 | 27.80 | 28.31 | 26.84 | 27.00 | 26.90 | qfq | 19,347,173 | 530,578,225 | -6.15% |
| 2024-03-12 | 27.02 | 29.30 | 26.53 | 28.77 | 28.66 | qfq | 25,343,272 | 706,192,642 | 3.53% |
| 2024-03-11 | 26.69 | 31.28 | 25.70 | 27.79 | 27.68 | qfq | 30,775,124 | 861,174,079 | 4.12% |
| 2024-03-08 | 21.69 | 26.69 | 21.37 | 26.69 | 26.59 | qfq | 22,494,594 | 536,109,235 | 20.01% |
| 2024-03-07 | 23.60 | 24.15 | 22.14 | 22.24 | 22.15 | qfq | 26,088,800 | 607,433,056 | 0.50% |
| 2024-03-06 | 18.44 | 22.13 | 18.44 | 22.13 | 22.05 | qfq | 13,758,100 | 285,769,695 | 20.01% |
| 2024-03-05 | 18.91 | 19.20 | 18.32 | 18.44 | 18.37 | qfq | 6,774,616 | 126,625,323 | -3.25% |
| 2024-03-04 | 19.26 | 19.49 | 18.21 | 19.06 | 18.99 | qfq | 7,872,620 | 148,200,610 | -1.04% |
| 2024-03-01 | 19.20 | 19.43 | 18.71 | 19.26 | 19.19 | qfq | 12,120,040 | 231,352,725 | -1.53% |
| 2024-02-29 | 17.01 | 19.67 | 16.90 | 19.56 | 19.48 | qfq | 14,819,756 | 276,173,124 | 12.87% |
| 2024-02-28 | 20.13 | 20.30 | 17.21 | 17.33 | 17.26 | qfq | 12,393,386 | 234,130,286 | -11.22% |
| 2024-02-27 | 18.41 | 19.55 | 18.26 | 19.52 | 19.45 | qfq | 7,931,663 | 150,600,469 | 4.78% |
| 2024-02-26 | 18.23 | 19.20 | 17.92 | 18.63 | 18.56 | qfq | 9,810,640 | 181,433,835 | 1.75% |
| 2024-02-23 | 17.82 | 18.87 | 17.70 | 18.31 | 18.24 | qfq | 10,733,271 | 194,701,704 | 3.74% |
| 2024-02-22 | 16.69 | 17.80 | 16.44 | 17.65 | 17.58 | qfq | 10,050,827 | 172,221,560 | 5.63% |
| 2024-02-21 | 15.84 | 17.68 | 15.64 | 16.71 | 16.65 | qfq | 9,560,690 | 161,190,959 | 3.85% |
| 2024-02-20 | 15.35 | 16.18 | 14.92 | 16.09 | 16.03 | qfq | 7,328,662 | 115,538,723 | 5.37% |
| 2024-02-19 | 14.31 | 15.32 | 14.30 | 15.27 | 15.21 | qfq | 8,128,977 | 121,625,666 | 6.56% |
| 2024-02-08 | 12.55 | 14.51 | 12.30 | 14.33 | 14.28 | qfq | 9,060,296 | 121,713,774 | 11.17% |
| 2024-02-07 | 14.12 | 14.22 | 12.82 | 12.89 | 12.84 | qfq | 8,485,620 | 113,671,265 | -9.73% |
| 2024-02-06 | 13.97 | 14.98 | 12.58 | 14.28 | 14.23 | qfq | 8,342,442 | 112,972,947 | -1.99% |
| 2024-02-05 | 16.67 | 16.75 | 14.11 | 14.57 | 14.51 | qfq | 6,140,310 | 92,140,650 | -14.29% |
| 2024-02-02 | 18.36 | 18.66 | 16.42 | 17.00 | 16.93 | qfq | 4,125,100 | 71,994,665 | -6.70% |
| 2024-02-01 | 18.73 | 18.74 | 17.76 | 18.22 | 18.15 | qfq | 3,539,900 | 64,502,431 | -2.04% |
| 2024-01-31 | 20.12 | 20.13 | 18.54 | 18.60 | 18.53 | qfq | 3,357,200 | 64,352,748 | -6.53% |
| 2024-01-30 | 20.53 | 20.71 | 19.85 | 19.90 | 19.82 | qfq | 2,485,615 | 50,328,308 | -3.26% |
| 2024-01-29 | 21.48 | 21.70 | 20.44 | 20.57 | 20.49 | qfq | 2,887,100 | 59,918,012 | -3.79% |
| 2024-01-26 | 22.05 | 22.13 | 21.26 | 21.38 | 21.30 | qfq | 3,253,800 | 70,373,281 | -2.99% |
| 2024-01-25 | 21.10 | 22.04 | 20.58 | 22.04 | 21.96 | qfq | 4,368,940 | 93,503,455 | 5.25% |
| 2024-01-24 | 21.31 | 21.62 | 20.28 | 20.94 | 20.86 | qfq | 3,658,600 | 76,458,070 | -0.71% |
| 2024-01-23 | 21.46 | 21.49 | 20.75 | 21.09 | 21.01 | qfq | 3,501,500 | 73,693,468 | -0.57% |
| 2024-01-22 | 22.70 | 22.86 | 21.03 | 21.21 | 21.13 | qfq | 3,973,700 | 87,086,520 | -6.81% |
| 2024-01-19 | 23.46 | 23.77 | 22.72 | 22.76 | 22.67 | qfq | 2,073,826 | 47,817,507 | -2.49% |
| 2024-01-18 | 23.24 | 23.52 | 22.63 | 23.34 | 23.25 | qfq | 3,160,264 | 72,757,940 | 0.21% |
| 2024-01-17 | 23.99 | 24.04 | 23.29 | 23.29 | 23.20 | qfq | 2,250,800 | 53,184,186 | -3.36% |
| 2024-01-16 | 23.97 | 24.38 | 23.62 | 24.10 | 24.01 | qfq | 2,713,753 | 65,130,272 | 0.17% |
| 2024-01-15 | 24.20 | 24.30 | 23.79 | 24.06 | 23.97 | qfq | 2,539,500 | 61,138,370 | -0.46% |
| 2024-01-12 | 24.43 | 24.84 | 24.15 | 24.17 | 24.08 | qfq | 3,080,200 | 75,373,649 | -1.02% |
| 2024-01-11 | 23.80 | 24.80 | 23.67 | 24.42 | 24.33 | qfq | 3,428,487 | 83,261,732 | 2.61% |
| 2024-01-10 | 24.25 | 24.26 | 23.53 | 23.80 | 23.71 | qfq | 2,755,501 | 65,795,218 | -1.37% |
| 2024-01-09 | 23.75 | 24.55 | 23.75 | 24.13 | 24.04 | qfq | 4,125,763 | 99,960,007 | 2.03% |
| 2024-01-08 | 24.20 | 24.21 | 23.60 | 23.65 | 23.56 | qfq | 3,360,787 | 80,336,499 | -1.66% |
| 2024-01-05 | 24.97 | 25.13 | 23.81 | 24.05 | 23.96 | qfq | 5,020,987 | 122,466,533 | -4.37% |
| 2024-01-04 | 25.50 | 25.56 | 24.70 | 25.15 | 25.05 | qfq | 4,783,600 | 119,663,068 | -1.37% |
| 2024-01-03 | 25.97 | 26.49 | 25.15 | 25.50 | 25.40 | qfq | 7,075,154 | 181,246,932 | -2.82% |
| 2024-01-02 | 26.70 | 26.81 | 26.13 | 26.24 | 26.14 | qfq | 8,838,000 | 233,353,466 | -1.91% |
| 2023-12-29 | 26.50 | 27.62 | 26.30 | 26.75 | 26.65 | qfq | 18,229,101 | 489,397,472 | 4.00% |
| 2023-12-28 | 24.60 | 26.16 | 24.44 | 25.72 | 25.62 | qfq | 9,175,022 | 234,395,059 | 4.13% |
| 2023-12-27 | 24.31 | 24.99 | 24.25 | 24.70 | 24.61 | qfq | 2,963,400 | 73,009,351 | 1.27% |
| 2023-12-26 | 24.70 | 24.94 | 24.15 | 24.39 | 24.30 | qfq | 2,720,000 | 66,450,982 | -1.81% |
| 2023-12-25 | 24.90 | 25.19 | 24.60 | 24.84 | 24.74 | qfq | 1,930,800 | 47,868,333 | -0.04% |
| 2023-12-22 | 25.45 | 25.49 | 24.72 | 24.85 | 24.75 | qfq | 3,173,122 | 79,434,914 | -1.39% |
| 2023-12-21 | 24.91 | 25.78 | 24.55 | 25.20 | 25.10 | qfq | 3,226,800 | 80,935,312 | 0.76% |
| 2023-12-20 | 25.29 | 25.54 | 25.00 | 25.01 | 24.91 | qfq | 2,225,800 | 56,199,572 | -1.26% |
| 2023-12-19 | 25.28 | 25.43 | 24.79 | 25.33 | 25.23 | qfq | 2,889,022 | 72,851,191 | 1.12% |
| 2023-12-18 | 25.53 | 25.56 | 24.94 | 25.05 | 24.95 | qfq | 3,001,033 | 75,533,541 | -1.80% |
| 2023-12-15 | 25.96 | 26.09 | 25.46 | 25.51 | 25.41 | qfq | 2,586,233 | 66,448,863 | -1.39% |
| 2023-12-14 | 26.20 | 26.47 | 25.79 | 25.87 | 25.77 | qfq | 3,379,500 | 87,875,546 | -1.07% |
| 2023-12-13 | 26.52 | 26.57 | 26.14 | 26.15 | 26.05 | qfq | 2,726,535 | 71,732,193 | -1.40% |
| 2023-12-12 | 26.44 | 26.77 | 26.33 | 26.52 | 26.42 | qfq | 3,535,400 | 93,831,865 | 0.23% |
| 2023-12-11 | 26.33 | 26.52 | 26.00 | 26.46 | 26.36 | qfq | 4,408,500 | 115,917,587 | 1.30% |
| 2023-12-08 | 26.45 | 26.66 | 26.11 | 26.12 | 26.02 | qfq | 5,368,097 | 141,141,854 | -0.80% |
| 2023-12-07 | 26.77 | 27.01 | 26.20 | 26.33 | 26.23 | qfq | 5,871,536 | 156,225,103 | -1.94% |
| 2023-12-06 | 26.88 | 27.55 | 26.70 | 26.85 | 26.75 | qfq | 5,450,500 | 147,333,766 | -0.44% |
| 2023-12-05 | 27.70 | 27.77 | 26.97 | 26.97 | 26.87 | qfq | 5,732,107 | 156,360,869 | -2.18% |
| 2023-12-04 | 27.69 | 28.28 | 27.35 | 27.57 | 27.46 | qfq | 5,976,600 | 165,076,595 | -0.54% |
| 2023-12-01 | 27.39 | 27.74 | 27.00 | 27.72 | 27.61 | qfq | 5,968,217 | 163,523,316 | 1.17% |
| 2023-11-30 | 27.21 | 27.56 | 26.85 | 27.40 | 27.29 | qfq | 8,824,201 | 240,023,045 | 0.74% |
| 2023-11-29 | 29.75 | 30.04 | 27.13 | 27.20 | 27.10 | qfq | 17,715,124 | 495,671,597 | -9.27% |
| 2023-11-28 | 29.50 | 30.70 | 29.06 | 29.98 | 29.86 | qfq | 11,383,047 | 339,113,981 | -1.41% |
| 2023-11-27 | 28.50 | 30.59 | 28.15 | 30.41 | 30.29 | qfq | 15,378,647 | 458,172,140 | 4.32% |
| 2023-11-24 | 29.25 | 29.57 | 28.70 | 29.15 | 29.04 | qfq | 10,541,800 | 307,768,741 | 0.31% |
| 2023-11-23 | 29.01 | 29.85 | 28.70 | 29.06 | 28.95 | qfq | 11,291,864 | 329,796,317 | -1.32% |
| 2023-11-22 | 29.65 | 30.32 | 28.90 | 29.45 | 29.34 | qfq | 16,541,303 | 488,001,902 | -3.44% |
| 2023-11-21 | 34.67 | 35.95 | 30.15 | 30.50 | 30.38 | qfq | 26,615,421 | 876,745,555 | -12.88% |
| 2023-11-20 | 34.89 | 35.69 | 32.70 | 35.01 | 34.88 | qfq | 17,986,249 | 618,346,441 | -1.68% |
| 2023-11-17 | 34.21 | 36.51 | 33.33 | 35.61 | 35.47 | qfq | 23,010,621 | 802,153,124 | 0.71% |
| 2023-11-16 | 35.59 | 37.41 | 34.96 | 35.36 | 35.22 | qfq | 26,575,597 | 956,642,055 | -7.92% |
| 2023-11-15 | 35.01 | 39.50 | 33.38 | 38.40 | 38.25 | qfq | 34,864,467 | 1,257,152,102 | 10.03% |
| 2023-11-14 | 32.13 | 37.20 | 31.21 | 34.90 | 34.77 | qfq | 31,180,969 | 1,068,407,996 | 3.32% |
| 2023-11-13 | 34.36 | 35.73 | 30.70 | 33.78 | 33.65 | qfq | 30,429,546 | 994,072,367 | -1.66% |
| 2023-11-10 | 29.12 | 35.34 | 28.12 | 34.35 | 34.22 | qfq | 40,387,309 | 1,334,909,779 | 16.64% |
| 2023-11-09 | 28.56 | 29.45 | 28.00 | 29.45 | 29.34 | qfq | 13,780,001 | 400,752,580 | 20.01% |
| 2023-11-08 | 20.37 | 24.54 | 20.04 | 24.54 | 24.45 | qfq | 20,256,076 | 471,324,531 | 20.00% |
| 2023-11-07 | 20.22 | 20.59 | 20.03 | 20.45 | 20.37 | qfq | 4,205,100 | 85,576,305 | 0.69% |
| 2023-11-06 | 19.98 | 20.43 | 19.80 | 20.31 | 20.23 | qfq | 4,661,700 | 94,157,985 | 2.73% |
| 2023-11-03 | 19.25 | 19.82 | 19.25 | 19.77 | 19.69 | qfq | 3,519,914 | 69,201,240 | 2.59% |
| 2023-11-02 | 19.66 | 19.95 | 19.23 | 19.27 | 19.20 | qfq | 3,214,517 | 62,611,337 | -2.33% |
| 2023-11-01 | 19.75 | 20.09 | 19.52 | 19.73 | 19.65 | qfq | 4,334,539 | 85,867,164 | -0.10% |
| 2023-10-31 | 19.60 | 20.09 | 19.43 | 19.75 | 19.67 | qfq | 4,091,749 | 80,521,245 | -0.05% |
| 2023-10-30 | 19.70 | 19.81 | 19.37 | 19.76 | 19.68 | qfq | 5,876,865 | 115,167,093 | -0.30% |
| 2023-10-27 | 19.00 | 20.09 | 18.76 | 19.82 | 19.74 | qfq | 6,293,909 | 122,848,086 | 3.66% |
| 2023-10-26 | 19.12 | 19.18 | 18.60 | 19.12 | 19.05 | qfq | 3,015,600 | 56,937,618 | -0.78% |
| 2023-10-25 | 19.23 | 19.42 | 19.01 | 19.27 | 19.20 | qfq | 4,419,080 | 84,836,332 | -0.16% |
| 2023-10-24 | 18.52 | 19.58 | 18.41 | 19.30 | 19.23 | qfq | 5,241,260 | 100,398,407 | 4.38% |
| 2023-10-23 | 18.80 | 19.28 | 18.40 | 18.49 | 18.42 | qfq | 4,863,180 | 91,458,452 | -1.75% |
| 2023-10-20 | 19.15 | 19.65 | 18.68 | 18.82 | 18.75 | qfq | 5,797,000 | 110,667,229 | -2.89% |
| 2023-10-19 | 19.30 | 19.72 | 19.23 | 19.38 | 19.31 | qfq | 5,940,900 | 115,469,464 | 0.05% |
| 2023-10-18 | 19.10 | 19.97 | 19.01 | 19.37 | 19.30 | qfq | 8,274,300 | 161,339,993 | -1.77% |
| 2023-10-17 | 19.25 | 20.45 | 19.05 | 19.72 | 19.64 | qfq | 13,345,316 | 263,076,185 | 8.23% |
| 2023-10-16 | 18.23 | 18.35 | 17.96 | 18.22 | 18.15 | qfq | 2,172,908 | 39,456,683 | -0.16% |
| 2023-10-13 | 18.56 | 18.60 | 18.22 | 18.25 | 18.18 | qfq | 1,430,991 | 26,220,361 | -1.67% |
| 2023-10-12 | 18.65 | 18.72 | 18.28 | 18.56 | 18.49 | qfq | 1,814,800 | 33,498,129 | -0.43% |
| 2023-10-11 | 18.56 | 18.80 | 18.34 | 18.64 | 18.57 | qfq | 1,858,700 | 34,473,629 | 0.54% |
| 2023-10-10 | 18.85 | 18.95 | 18.50 | 18.54 | 18.47 | qfq | 1,853,200 | 34,573,101 | -1.59% |
| 2023-10-09 | 19.11 | 19.38 | 18.70 | 18.84 | 18.77 | qfq | 3,599,047 | 68,280,525 | -1.10% |
| 2023-09-28 | 18.50 | 19.12 | 18.44 | 19.05 | 18.98 | qfq | 3,215,000 | 60,560,446 | 3.70% |
| 2023-09-27 | 18.31 | 18.72 | 18.08 | 18.37 | 18.30 | qfq | 2,558,975 | 47,236,958 | 0.71% |
| 2023-09-26 | 18.05 | 18.46 | 17.76 | 18.24 | 18.17 | qfq | 1,704,600 | 30,980,780 | 1.05% |
| 2023-09-25 | 17.99 | 18.28 | 17.78 | 18.05 | 17.98 | qfq | 1,380,197 | 24,777,775 | 0.22% |
| 2023-09-22 | 17.45 | 18.02 | 17.40 | 18.01 | 17.94 | qfq | 1,987,252 | 35,308,884 | 2.62% |
| 2023-09-21 | 17.60 | 17.71 | 17.36 | 17.55 | 17.48 | qfq | 1,419,474 | 24,885,063 | -0.28% |
| 2023-09-20 | 17.58 | 17.72 | 17.52 | 17.60 | 17.53 | qfq | 1,274,697 | 22,448,354 | 0.06% |
| 2023-09-19 | 18.07 | 18.07 | 17.55 | 17.59 | 17.52 | qfq | 1,732,900 | 30,715,749 | -2.66% |
| 2023-09-18 | 17.80 | 18.50 | 17.57 | 18.07 | 18.00 | qfq | 2,260,980 | 41,042,942 | 1.80% |
| 2023-09-15 | 17.78 | 18.01 | 17.61 | 17.75 | 17.68 | qfq | 1,335,798 | 23,738,953 | 0.00% |
| 2023-09-14 | 18.11 | 18.11 | 17.55 | 17.75 | 17.68 | qfq | 1,375,600 | 24,497,083 | -1.93% |
| 2023-09-13 | 18.59 | 18.59 | 17.96 | 18.10 | 18.03 | qfq | 1,616,000 | 29,397,777 | -2.64% |
| 2023-09-12 | 18.68 | 18.79 | 18.35 | 18.59 | 18.52 | qfq | 1,471,658 | 27,251,815 | -0.32% |
| 2023-09-11 | 18.80 | 18.92 | 18.48 | 18.65 | 18.58 | qfq | 2,102,500 | 39,268,079 | -0.96% |
| 2023-09-08 | 18.73 | 19.13 | 18.65 | 18.83 | 18.76 | qfq | 1,600,558 | 30,219,135 | 0.05% |
| 2023-09-07 | 19.30 | 19.37 | 18.80 | 18.82 | 18.75 | qfq | 2,838,000 | 54,217,978 | -2.28% |
| 2023-09-06 | 18.75 | 19.31 | 18.75 | 19.26 | 19.19 | qfq | 3,016,525 | 57,797,247 | 1.53% |
| 2023-09-05 | 18.69 | 19.08 | 18.50 | 18.97 | 18.90 | qfq | 2,720,240 | 51,370,635 | 1.50% |
| 2023-09-04 | 18.50 | 18.70 | 18.30 | 18.69 | 18.62 | qfq | 2,203,054 | 40,817,546 | 2.64% |
| 2023-09-01 | 18.59 | 18.59 | 18.08 | 18.21 | 18.14 | qfq | 1,755,254 | 31,981,133 | -1.46% |
| 2023-08-31 | 18.60 | 18.63 | 18.37 | 18.48 | 18.41 | qfq | 1,599,516 | 29,538,469 | -1.02% |
| 2023-08-30 | 18.43 | 18.75 | 18.43 | 18.67 | 18.60 | qfq | 2,988,008 | 55,668,341 | 1.63% |
| 2023-08-29 | 17.31 | 18.40 | 17.17 | 18.37 | 18.30 | qfq | 3,992,487 | 72,145,354 | 6.18% |
| 2023-08-28 | 18.18 | 18.30 | 17.20 | 17.30 | 17.23 | qfq | 2,938,583 | 52,133,101 | 0.17% |
| 2023-08-25 | 17.79 | 17.79 | 17.10 | 17.27 | 17.20 | qfq | 2,575,208 | 44,730,684 | -2.92% |
| 2023-08-24 | 18.12 | 18.12 | 17.56 | 17.79 | 17.72 | qfq | 2,005,000 | 35,751,277 | -0.84% |
| 2023-08-23 | 18.10 | 18.20 | 17.73 | 17.94 | 17.87 | qfq | 1,963,983 | 35,271,823 | -1.10% |
| 2023-08-22 | 18.07 | 18.29 | 17.40 | 18.14 | 18.07 | qfq | 3,166,985 | 56,295,918 | 0.95% |
| 2023-08-21 | 18.15 | 18.35 | 17.95 | 17.97 | 17.90 | qfq | 2,103,485 | 38,067,955 | -0.72% |
| 2023-08-18 | 18.31 | 18.52 | 18.06 | 18.10 | 18.03 | qfq | 2,293,900 | 42,146,223 | -1.20% |
| 2023-08-17 | 17.90 | 18.34 | 17.58 | 18.32 | 18.25 | qfq | 2,704,463 | 48,650,737 | 2.18% |
| 2023-08-16 | 18.10 | 18.18 | 17.91 | 17.93 | 17.86 | qfq | 1,190,572 | 21,440,757 | -1.05% |
| 2023-08-15 | 18.33 | 18.47 | 18.00 | 18.12 | 18.05 | qfq | 1,857,377 | 33,794,606 | -1.20% |
| 2023-08-14 | 18.29 | 18.37 | 17.98 | 18.34 | 18.27 | qfq | 2,071,696 | 37,566,104 | 0.16% |
| 2023-08-11 | 18.42 | 18.59 | 18.20 | 18.31 | 18.24 | qfq | 2,544,028 | 46,808,552 | -0.38% |
| 2023-08-10 | 18.13 | 18.79 | 18.10 | 18.38 | 18.31 | qfq | 3,090,339 | 57,053,660 | 1.55% |
| 2023-08-09 | 18.25 | 18.29 | 17.83 | 18.10 | 18.03 | qfq | 2,050,489 | 37,090,443 | -0.82% |
| 2023-08-08 | 18.49 | 18.56 | 18.13 | 18.25 | 18.18 | qfq | 2,259,508 | 41,239,527 | -0.44% |
| 2023-08-07 | 18.55 | 18.98 | 18.25 | 18.33 | 18.26 | qfq | 4,515,258 | 83,810,405 | -0.43% |
| 2023-08-04 | 18.38 | 18.60 | 18.35 | 18.41 | 18.34 | qfq | 3,215,097 | 59,370,631 | 0.77% |
| 2023-08-03 | 18.44 | 18.60 | 18.17 | 18.27 | 18.20 | qfq | 3,082,579 | 56,467,659 | -1.14% |
| 2023-08-02 | 18.41 | 18.82 | 18.27 | 18.48 | 18.41 | qfq | 4,589,012 | 84,827,768 | -0.38% |
| 2023-08-01 | 20.08 | 20.08 | 18.50 | 18.55 | 18.48 | qfq | 11,346,566 | 214,916,895 | -11.58% |
| 2023-07-31 | 20.53 | 21.01 | 20.43 | 20.98 | 20.90 | qfq | 2,449,058 | 50,955,065 | 2.94% |
| 2023-07-28 | 20.01 | 20.46 | 19.55 | 20.38 | 20.30 | qfq | 1,530,300 | 30,813,520 | 1.29% |
| 2023-07-27 | 20.30 | 20.51 | 20.02 | 20.12 | 20.04 | qfq | 983,000 | 19,902,900 | -0.79% |
| 2023-07-26 | 20.48 | 20.48 | 20.15 | 20.28 | 20.20 | qfq | 937,700 | 18,992,876 | -0.83% |
| 2023-07-25 | 20.01 | 20.45 | 19.95 | 20.45 | 20.37 | qfq | 1,386,254 | 28,071,358 | 2.76% |
| 2023-07-24 | 20.00 | 20.25 | 19.81 | 19.90 | 19.82 | qfq | 1,220,677 | 24,414,143 | 0.05% |
| 2023-07-21 | 20.20 | 20.49 | 19.85 | 19.89 | 19.81 | qfq | 1,105,820 | 22,173,683 | -1.53% |
| 2023-07-20 | 20.80 | 20.85 | 20.11 | 20.20 | 20.12 | qfq | 1,519,335 | 31,119,534 | -2.42% |
| 2023-07-19 | 21.17 | 21.23 | 20.62 | 20.70 | 20.62 | qfq | 1,617,775 | 33,656,654 | -2.22% |
| 2023-07-18 | 21.12 | 21.47 | 20.93 | 21.17 | 21.09 | qfq | 1,591,959 | 33,806,237 | 0.24% |