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
安车检测300572.SZ
最近收盘价18.322026-07-17
最近交易日2026-07-17
成交量（股）8,038,756
成交额（元）152,571,810
日线记录722
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 20.09 | 20.26 | 18.21 | 18.32 | 18.32 | qfq | 8,038,756 | 152,571,810 | -8.76% |
| 2026-07-16 | 19.70 | 20.74 | 19.00 | 20.08 | 20.08 | qfq | 6,041,405 | 120,939,825 | 0.96% |
| 2026-07-15 | 19.91 | 20.56 | 19.58 | 19.89 | 19.89 | qfq | 5,050,800 | 100,467,220 | 0.40% |
| 2026-07-14 | 20.37 | 20.37 | 19.26 | 19.81 | 19.81 | qfq | 7,024,100 | 139,095,731 | -1.34% |
| 2026-07-13 | 22.97 | 23.24 | 19.88 | 20.08 | 20.08 | qfq | 9,467,300 | 198,483,277 | -12.43% |
| 2026-07-10 | 23.31 | 23.94 | 22.91 | 22.93 | 22.93 | qfq | 5,900,716 | 138,238,410 | -2.26% |
| 2026-07-09 | 23.66 | 24.25 | 22.68 | 23.46 | 23.46 | qfq | 5,417,700 | 126,309,523 | -0.38% |
| 2026-07-08 | 24.70 | 24.75 | 23.44 | 23.55 | 23.55 | qfq | 6,129,774 | 146,191,632 | -4.66% |
| 2026-07-07 | 26.04 | 26.28 | 24.55 | 24.70 | 24.70 | qfq | 6,331,200 | 159,816,465 | -5.00% |
| 2026-07-06 | 28.43 | 28.45 | 25.98 | 26.00 | 26.00 | qfq | 9,194,300 | 245,135,847 | -7.41% |
| 2026-07-03 | 27.14 | 28.54 | 26.68 | 28.08 | 28.08 | qfq | 8,291,000 | 229,861,493 | 4.74% |
| 2026-07-02 | 27.94 | 27.98 | 26.80 | 26.81 | 26.81 | qfq | 9,770,064 | 266,314,499 | -4.04% |
| 2026-07-01 | 28.62 | 29.08 | 27.60 | 27.94 | 27.94 | qfq | 8,680,186 | 243,907,436 | -1.52% |
| 2026-06-30 | 25.51 | 28.86 | 25.34 | 28.37 | 28.37 | qfq | 12,920,773 | 352,348,801 | 11.56% |
| 2026-06-29 | 26.85 | 27.26 | 25.03 | 25.43 | 25.43 | qfq | 8,070,540 | 208,674,450 | -5.81% |
| 2026-06-26 | 27.87 | 29.77 | 26.72 | 27.00 | 27.00 | qfq | 10,355,617 | 287,891,756 | -4.46% |
| 2026-06-25 | 27.42 | 29.50 | 27.18 | 28.26 | 28.26 | qfq | 9,123,356 | 261,733,811 | 3.14% |
| 2026-06-24 | 28.28 | 28.60 | 26.72 | 27.40 | 27.40 | qfq | 8,514,891 | 233,060,433 | -2.56% |
| 2026-06-23 | 26.64 | 28.78 | 26.47 | 28.12 | 28.12 | qfq | 8,946,500 | 250,071,811 | 4.54% |
| 2026-06-22 | 26.67 | 26.99 | 25.68 | 26.90 | 26.90 | qfq | 7,123,600 | 188,460,106 | 0.30% |
| 2026-06-18 | 26.80 | 27.24 | 26.46 | 26.82 | 26.82 | qfq | 4,596,769 | 122,936,644 | -0.63% |
| 2026-06-17 | 28.27 | 28.27 | 26.75 | 26.99 | 26.99 | qfq | 6,321,960 | 172,216,020 | -4.02% |
| 2026-06-16 | 27.50 | 28.38 | 27.33 | 28.12 | 28.12 | qfq | 5,282,053 | 147,934,577 | 2.25% |
| 2026-06-15 | 26.66 | 27.50 | 26.60 | 27.50 | 27.50 | qfq | 4,476,876 | 121,037,316 | 2.80% |
| 2026-06-12 | 27.75 | 27.79 | 26.46 | 26.75 | 26.75 | qfq | 6,951,866 | 187,214,516 | -1.69% |
| 2026-06-11 | 26.00 | 27.97 | 25.71 | 27.21 | 27.21 | qfq | 9,421,470 | 254,706,271 | 4.41% |
| 2026-06-10 | 26.57 | 26.57 | 25.71 | 26.06 | 26.06 | qfq | 4,562,300 | 118,985,030 | -2.58% |
| 2026-06-09 | 26.42 | 26.94 | 25.83 | 26.75 | 26.75 | qfq | 4,099,700 | 108,688,770 | 3.28% |
| 2026-06-08 | 25.98 | 27.25 | 25.60 | 25.90 | 25.90 | qfq | 4,977,400 | 131,150,928 | -3.79% |
| 2026-06-05 | 27.61 | 27.61 | 26.50 | 26.92 | 26.92 | qfq | 4,346,500 | 117,597,530 | -2.50% |
| 2026-06-04 | 28.34 | 28.66 | 27.35 | 27.61 | 27.61 | qfq | 4,206,587 | 116,880,975 | -2.54% |
| 2026-06-03 | 29.20 | 29.48 | 28.01 | 28.33 | 28.33 | qfq | 4,173,500 | 120,364,276 | -1.53% |
| 2026-06-02 | 29.20 | 29.53 | 27.58 | 28.77 | 28.77 | qfq | 5,421,900 | 154,577,716 | -1.41% |
| 2026-06-01 | 29.87 | 29.88 | 28.88 | 29.18 | 29.18 | qfq | 5,739,934 | 168,659,701 | -2.60% |
| 2026-05-29 | 31.86 | 32.33 | 29.61 | 29.96 | 29.96 | qfq | 8,406,964 | 254,381,884 | -5.96% |
| 2026-05-28 | 30.04 | 32.08 | 30.04 | 31.86 | 31.86 | qfq | 8,019,400 | 251,341,909 | 5.85% |
| 2026-05-27 | 31.85 | 32.58 | 29.84 | 30.10 | 30.10 | qfq | 7,906,052 | 241,482,761 | -5.76% |
| 2026-05-26 | 33.00 | 33.00 | 31.50 | 31.94 | 31.94 | qfq | 5,867,444 | 188,019,161 | -3.21% |
| 2026-05-25 | 33.22 | 33.74 | 32.51 | 33.00 | 33.00 | qfq | 5,560,600 | 182,375,718 | -0.57% |
| 2026-05-22 | 31.55 | 33.33 | 31.14 | 33.19 | 33.19 | qfq | 7,789,161 | 252,561,894 | 5.80% |
| 2026-05-21 | 33.63 | 33.80 | 31.14 | 31.37 | 31.37 | qfq | 7,205,678 | 233,780,425 | -6.27% |
| 2026-05-20 | 33.88 | 34.58 | 33.30 | 33.47 | 33.47 | qfq | 5,174,249 | 174,653,822 | -2.11% |
| 2026-05-19 | 33.39 | 34.46 | 32.71 | 34.19 | 34.19 | qfq | 8,313,029 | 278,705,853 | 2.43% |
| 2026-05-18 | 33.70 | 34.47 | 32.84 | 33.38 | 33.38 | qfq | 9,735,160 | 327,092,017 | -0.83% |
| 2026-05-15 | 35.15 | 35.79 | 33.50 | 33.66 | 33.66 | qfq | 10,421,900 | 358,636,666 | -4.02% |
| 2026-05-14 | 35.07 | 36.45 | 34.81 | 35.07 | 35.07 | qfq | 9,256,540 | 329,169,292 | 0.00% |
| 2026-05-13 | 35.05 | 36.00 | 34.50 | 35.07 | 35.07 | qfq | 7,084,200 | 248,968,336 | -0.37% |
| 2026-05-12 | 34.66 | 36.00 | 34.19 | 35.20 | 35.20 | qfq | 10,097,955 | 357,075,976 | 1.44% |
| 2026-05-11 | 35.01 | 35.67 | 34.17 | 34.70 | 34.70 | qfq | 14,719,764 | 515,407,609 | 0.32% |
| 2026-05-08 | 32.70 | 34.98 | 32.30 | 34.59 | 34.59 | qfq | 21,556,428 | 728,172,329 | 6.73% |
| 2026-05-07 | 30.80 | 32.64 | 30.63 | 32.41 | 32.41 | qfq | 11,362,506 | 363,298,393 | 5.36% |
| 2026-05-06 | 30.59 | 31.11 | 30.20 | 30.76 | 30.76 | qfq | 8,195,227 | 251,156,834 | 0.59% |
| 2026-04-30 | 28.81 | 30.70 | 28.65 | 30.58 | 30.58 | qfq | 11,384,800 | 343,594,485 | 5.59% |
| 2026-04-29 | 28.76 | 29.08 | 28.16 | 28.96 | 28.96 | qfq | 4,946,200 | 142,441,953 | 0.66% |
| 2026-04-28 | 28.58 | 28.98 | 28.25 | 28.77 | 28.77 | qfq | 4,555,700 | 130,439,655 | -0.07% |
| 2026-04-27 | 27.67 | 28.91 | 27.32 | 28.79 | 28.79 | qfq | 5,870,900 | 165,621,346 | 3.41% |
| 2026-04-24 | 28.44 | 28.44 | 27.68 | 27.84 | 27.84 | qfq | 4,033,452 | 112,673,071 | -2.08% |
| 2026-04-23 | 29.28 | 30.07 | 28.38 | 28.43 | 28.43 | qfq | 5,766,452 | 167,943,711 | -3.17% |
| 2026-04-22 | 29.14 | 29.43 | 28.70 | 29.36 | 29.36 | qfq | 6,435,179 | 187,373,977 | -0.24% |
| 2026-04-21 | 28.41 | 29.72 | 28.24 | 29.43 | 29.43 | qfq | 9,044,954 | 264,125,166 | 3.63% |
| 2026-04-20 | 28.66 | 29.15 | 28.16 | 28.40 | 28.40 | qfq | 4,398,700 | 125,507,179 | -0.80% |
| 2026-04-17 | 28.98 | 29.05 | 28.41 | 28.63 | 28.63 | qfq | 4,483,700 | 128,511,342 | -1.55% |
| 2026-04-16 | 29.38 | 29.53 | 28.68 | 29.08 | 29.08 | qfq | 6,269,840 | 181,557,328 | -1.12% |
| 2026-04-15 | 30.32 | 30.50 | 29.20 | 29.41 | 29.41 | qfq | 5,508,000 | 164,242,803 | -2.68% |
| 2026-04-14 | 30.50 | 30.50 | 29.69 | 30.22 | 30.22 | qfq | 5,262,040 | 158,493,520 | 0.30% |
| 2026-04-13 | 29.40 | 30.88 | 29.22 | 30.13 | 30.13 | qfq | 10,126,138 | 305,644,379 | 2.83% |
| 2026-04-10 | 29.05 | 29.62 | 29.00 | 29.30 | 29.30 | qfq | 5,926,260 | 173,690,416 | 1.21% |
| 2026-04-09 | 28.82 | 29.17 | 28.62 | 28.95 | 28.95 | qfq | 4,561,800 | 131,576,419 | -0.52% |
| 2026-04-08 | 28.13 | 29.48 | 27.99 | 29.10 | 29.10 | qfq | 9,167,715 | 263,615,883 | 5.70% |
| 2026-04-07 | 26.95 | 27.56 | 26.81 | 27.53 | 27.53 | qfq | 3,125,904 | 85,263,249 | 1.89% |
| 2026-04-03 | 27.07 | 27.40 | 26.74 | 27.02 | 27.02 | qfq | 3,405,200 | 92,228,532 | -0.37% |
| 2026-04-02 | 28.15 | 28.15 | 26.91 | 27.12 | 27.12 | qfq | 5,260,900 | 144,014,426 | -3.25% |
| 2026-04-01 | 27.98 | 28.22 | 27.67 | 28.03 | 28.03 | qfq | 4,855,638 | 135,684,935 | 1.41% |
| 2026-03-31 | 27.25 | 28.35 | 27.25 | 27.64 | 27.64 | qfq | 7,763,774 | 216,577,776 | 1.43% |
| 2026-03-30 | 27.41 | 27.46 | 26.78 | 27.25 | 27.25 | qfq | 3,922,999 | 106,553,597 | -0.58% |
| 2026-03-27 | 26.63 | 27.50 | 26.53 | 27.41 | 27.41 | qfq | 4,415,838 | 120,078,240 | 1.63% |
| 2026-03-26 | 27.02 | 27.67 | 26.85 | 26.97 | 26.97 | qfq | 5,697,600 | 154,591,804 | -0.66% |
| 2026-03-25 | 26.49 | 27.19 | 25.88 | 27.15 | 27.15 | qfq | 7,940,100 | 211,520,781 | 3.51% |
| 2026-03-24 | 24.22 | 26.27 | 24.22 | 26.23 | 26.23 | qfq | 8,863,088 | 224,563,181 | 10.21% |
| 2026-03-23 | 23.96 | 24.80 | 23.10 | 23.80 | 23.80 | qfq | 7,777,945 | 187,398,277 | -1.98% |
| 2026-03-20 | 25.13 | 25.75 | 24.28 | 24.28 | 24.28 | qfq | 4,618,600 | 115,405,577 | -2.37% |
| 2026-03-19 | 25.50 | 25.50 | 24.67 | 24.87 | 24.87 | qfq | 4,823,950 | 120,823,731 | -2.78% |
| 2026-03-18 | 25.90 | 26.13 | 25.20 | 25.58 | 25.58 | qfq | 3,772,052 | 96,032,708 | -1.04% |
| 2026-03-17 | 26.73 | 26.75 | 25.75 | 25.85 | 25.85 | qfq | 3,764,300 | 98,576,403 | -3.29% |
| 2026-03-16 | 26.39 | 27.04 | 26.02 | 26.73 | 26.73 | qfq | 3,720,700 | 98,557,224 | 0.94% |
| 2026-03-13 | 27.03 | 27.11 | 26.41 | 26.48 | 26.48 | qfq | 3,517,304 | 94,206,874 | -2.47% |
| 2026-03-12 | 26.90 | 27.78 | 26.80 | 27.15 | 27.15 | qfq | 4,071,950 | 110,930,269 | 0.70% |
| 2026-03-11 | 27.65 | 27.65 | 26.90 | 26.96 | 26.96 | qfq | 3,716,300 | 100,769,996 | -2.50% |
| 2026-03-10 | 27.65 | 27.70 | 27.35 | 27.65 | 27.65 | qfq | 2,820,600 | 77,656,368 | 1.39% |
| 2026-03-09 | 27.00 | 27.76 | 26.61 | 27.27 | 27.27 | qfq | 5,456,100 | 147,491,446 | -0.76% |
| 2026-03-06 | 27.18 | 27.92 | 27.13 | 27.48 | 27.48 | qfq | 4,144,900 | 114,329,416 | 0.96% |
| 2026-03-05 | 27.64 | 27.64 | 26.96 | 27.22 | 27.22 | qfq | 3,766,500 | 102,428,857 | 0.44% |
| 2026-03-04 | 26.60 | 27.70 | 26.34 | 27.10 | 27.10 | qfq | 5,028,436 | 136,950,398 | 0.89% |
| 2026-03-03 | 28.15 | 28.75 | 26.72 | 26.86 | 26.86 | qfq | 6,654,614 | 182,887,618 | -4.58% |
| 2026-03-02 | 28.56 | 28.76 | 27.77 | 28.15 | 28.15 | qfq | 5,911,600 | 166,595,888 | -2.60% |
| 2026-02-27 | 28.33 | 29.28 | 27.70 | 28.90 | 28.90 | qfq | 6,634,400 | 189,664,251 | 2.37% |
| 2026-02-26 | 27.92 | 28.39 | 27.89 | 28.23 | 28.23 | qfq | 3,535,300 | 99,454,201 | 1.00% |
| 2026-02-25 | 27.75 | 28.06 | 27.40 | 27.95 | 27.95 | qfq | 3,599,900 | 100,114,016 | 1.49% |
| 2026-02-24 | 28.36 | 28.39 | 27.53 | 27.54 | 27.54 | qfq | 4,724,200 | 131,341,745 | -1.89% |
| 2026-02-13 | 28.00 | 28.40 | 27.95 | 28.07 | 28.07 | qfq | 3,794,500 | 106,945,402 | -0.28% |
| 2026-02-12 | 28.12 | 28.55 | 27.93 | 28.15 | 28.15 | qfq | 5,492,188 | 154,955,006 | 0.07% |
| 2026-02-11 | 29.42 | 29.42 | 28.08 | 28.13 | 28.13 | qfq | 9,089,600 | 258,712,512 | -4.22% |
| 2026-02-10 | 30.63 | 30.99 | 29.31 | 29.37 | 29.37 | qfq | 8,427,756 | 251,113,514 | -4.55% |
| 2026-02-09 | 30.50 | 31.19 | 30.10 | 30.77 | 30.77 | qfq | 11,219,841 | 345,001,908 | 0.89% |
| 2026-02-06 | 29.30 | 32.00 | 28.82 | 30.50 | 30.50 | qfq | 18,246,883 | 559,137,564 | 6.72% |
| 2026-02-05 | 28.50 | 29.42 | 28.28 | 28.58 | 28.58 | qfq | 6,616,144 | 191,972,402 | 0.32% |
| 2026-02-04 | 27.54 | 28.70 | 27.28 | 28.49 | 28.49 | qfq | 6,519,350 | 184,201,776 | 3.37% |
| 2026-02-03 | 27.40 | 27.64 | 27.00 | 27.56 | 27.56 | qfq | 3,808,084 | 104,059,284 | 1.17% |
| 2026-02-02 | 27.15 | 28.20 | 27.01 | 27.24 | 27.24 | qfq | 5,440,300 | 150,736,201 | 0.04% |
| 2026-01-30 | 26.55 | 27.27 | 26.55 | 27.23 | 27.23 | qfq | 4,483,233 | 120,978,540 | 1.91% |
| 2026-01-29 | 27.06 | 27.66 | 26.71 | 26.72 | 26.72 | qfq | 5,615,587 | 152,466,692 | -1.26% |
| 2026-01-28 | 27.07 | 27.34 | 26.72 | 27.06 | 27.06 | qfq | 5,013,333 | 135,408,206 | -0.55% |
| 2026-01-27 | 27.65 | 27.67 | 26.00 | 27.21 | 27.21 | qfq | 7,508,721 | 201,860,969 | -1.34% |
| 2026-01-26 | 28.51 | 28.85 | 27.50 | 27.58 | 27.58 | qfq | 8,999,302 | 251,794,488 | -3.84% |
| 2026-01-23 | 29.63 | 29.73 | 28.58 | 28.68 | 28.68 | qfq | 6,886,136 | 198,617,148 | -2.78% |
| 2026-01-22 | 28.27 | 29.78 | 28.23 | 29.50 | 29.50 | qfq | 9,828,067 | 284,496,546 | 3.98% |
| 2026-01-21 | 28.75 | 28.88 | 28.27 | 28.37 | 28.37 | qfq | 5,501,256 | 156,742,650 | -1.70% |
| 2026-01-20 | 29.44 | 29.55 | 28.38 | 28.86 | 28.86 | qfq | 5,722,644 | 165,296,108 | -2.00% |
| 2026-01-19 | 29.99 | 30.09 | 29.34 | 29.45 | 29.45 | qfq | 6,756,742 | 200,354,477 | -2.45% |
| 2026-01-16 | 29.87 | 30.66 | 29.53 | 30.19 | 30.19 | qfq | 6,053,600 | 182,238,497 | 1.04% |
| 2026-01-15 | 30.07 | 30.47 | 29.70 | 29.88 | 29.88 | qfq | 5,538,904 | 165,666,502 | -1.58% |
| 2026-01-14 | 31.12 | 31.58 | 29.95 | 30.36 | 30.36 | qfq | 10,050,140 | 309,227,227 | -2.82% |
| 2026-01-13 | 31.82 | 32.13 | 31.01 | 31.24 | 31.24 | qfq | 11,017,356 | 347,326,386 | -2.68% |
| 2026-01-12 | 31.02 | 33.30 | 31.02 | 32.10 | 32.10 | qfq | 11,402,476 | 368,265,743 | 3.72% |
| 2026-01-09 | 30.64 | 30.99 | 30.30 | 30.95 | 30.95 | qfq | 7,540,217 | 231,613,965 | 0.91% |
| 2026-01-08 | 29.31 | 31.59 | 28.97 | 30.67 | 30.67 | qfq | 12,752,122 | 387,751,965 | 4.64% |
| 2026-01-07 | 29.32 | 29.58 | 28.92 | 29.31 | 29.31 | qfq | 6,529,280 | 190,668,579 | -0.03% |
| 2026-01-06 | 29.00 | 29.78 | 28.71 | 29.32 | 29.32 | qfq | 9,352,200 | 272,973,400 | 1.24% |
| 2026-01-05 | 28.52 | 29.49 | 28.50 | 28.96 | 28.96 | qfq | 6,559,400 | 190,831,615 | 1.86% |
| 2025-12-31 | 28.65 | 29.19 | 27.84 | 28.43 | 28.43 | qfq | 7,078,732 | 201,772,890 | -0.35% |
| 2025-12-30 | 28.70 | 29.29 | 28.45 | 28.53 | 28.53 | qfq | 5,342,000 | 154,088,807 | -1.11% |
| 2025-12-29 | 28.66 | 29.43 | 28.55 | 28.85 | 28.85 | qfq | 5,485,700 | 158,622,612 | 0.66% |
| 2025-12-26 | 28.52 | 28.97 | 28.42 | 28.66 | 28.66 | qfq | 3,486,200 | 99,947,204 | -0.14% |
| 2025-12-25 | 28.44 | 28.87 | 28.15 | 28.70 | 28.70 | qfq | 5,363,700 | 153,108,584 | 1.41% |
| 2025-12-24 | 28.16 | 28.80 | 28.10 | 28.30 | 28.30 | qfq | 4,527,344 | 128,460,365 | 0.50% |
| 2025-12-23 | 28.87 | 28.89 | 28.00 | 28.16 | 28.16 | qfq | 5,163,908 | 145,990,875 | -2.90% |
| 2025-12-22 | 28.43 | 29.14 | 28.12 | 29.00 | 29.00 | qfq | 6,420,974 | 183,295,671 | 2.04% |
| 2025-12-19 | 28.22 | 28.75 | 28.08 | 28.42 | 28.42 | qfq | 5,027,456 | 142,909,600 | 0.82% |
| 2025-12-18 | 28.00 | 28.88 | 27.78 | 28.19 | 28.19 | qfq | 3,973,200 | 112,934,951 | 0.25% |
| 2025-12-17 | 28.16 | 28.41 | 27.53 | 28.12 | 28.12 | qfq | 4,781,244 | 133,397,093 | -0.14% |
| 2025-12-16 | 28.59 | 29.00 | 28.09 | 28.16 | 28.16 | qfq | 4,446,500 | 126,231,123 | -1.50% |
| 2025-12-15 | 30.20 | 30.20 | 28.59 | 28.59 | 28.59 | qfq | 7,418,568 | 215,046,433 | -4.60% |
| 2025-12-12 | 29.05 | 30.13 | 28.85 | 29.97 | 29.97 | qfq | 7,836,766 | 233,619,053 | 2.85% |
| 2025-12-11 | 29.24 | 29.73 | 28.94 | 29.14 | 29.14 | qfq | 4,703,288 | 138,066,251 | -0.99% |
| 2025-12-10 | 29.50 | 29.75 | 29.06 | 29.43 | 29.43 | qfq | 4,142,989 | 122,060,945 | 0.51% |
| 2025-12-09 | 29.24 | 30.12 | 29.09 | 29.28 | 29.28 | qfq | 6,393,076 | 189,949,310 | -0.41% |
| 2025-12-08 | 28.32 | 29.47 | 27.98 | 29.40 | 29.40 | qfq | 8,157,246 | 234,659,849 | 4.29% |
| 2025-12-05 | 27.20 | 28.34 | 26.88 | 28.19 | 28.19 | qfq | 5,465,726 | 151,968,145 | 3.45% |
| 2025-12-04 | 27.75 | 27.75 | 27.18 | 27.25 | 27.25 | qfq | 2,943,701 | 80,538,688 | -2.12% |
| 2025-12-03 | 28.37 | 28.42 | 27.69 | 27.84 | 27.84 | qfq | 3,962,000 | 110,501,505 | -1.56% |
| 2025-12-02 | 28.03 | 28.51 | 27.67 | 28.28 | 28.28 | qfq | 4,093,248 | 114,511,495 | 0.89% |
| 2025-12-01 | 28.80 | 29.10 | 27.94 | 28.03 | 28.03 | qfq | 5,226,288 | 147,908,048 | -1.65% |
| 2025-11-28 | 28.01 | 28.86 | 27.83 | 28.50 | 28.50 | qfq | 8,904,888 | 253,401,472 | 2.33% |
| 2025-11-27 | 27.66 | 28.06 | 27.40 | 27.85 | 27.85 | qfq | 3,666,800 | 101,785,924 | 0.29% |
| 2025-11-26 | 27.85 | 28.10 | 27.39 | 27.77 | 27.77 | qfq | 3,937,400 | 109,228,171 | -0.68% |
| 2025-11-25 | 28.46 | 28.54 | 27.95 | 27.96 | 27.96 | qfq | 5,262,300 | 148,588,143 | -1.31% |
| 2025-11-24 | 27.30 | 28.66 | 26.33 | 28.33 | 28.33 | qfq | 8,665,676 | 238,339,178 | 5.08% |
| 2025-11-21 | 28.03 | 28.27 | 26.88 | 26.96 | 26.96 | qfq | 6,453,400 | 176,210,247 | -4.67% |
| 2025-11-20 | 28.96 | 29.11 | 27.95 | 28.28 | 28.28 | qfq | 4,466,074 | 126,669,752 | -1.98% |
| 2025-11-19 | 29.25 | 29.69 | 28.60 | 28.85 | 28.85 | qfq | 4,683,450 | 135,677,480 | -2.24% |
| 2025-11-18 | 29.63 | 29.79 | 28.90 | 29.51 | 29.51 | qfq | 5,785,184 | 169,143,314 | -1.14% |
| 2025-11-17 | 30.35 | 30.35 | 29.51 | 29.85 | 29.85 | qfq | 4,744,080 | 141,644,560 | -1.32% |
| 2025-11-14 | 29.86 | 31.00 | 29.32 | 30.25 | 30.25 | qfq | 7,575,200 | 229,305,691 | 0.97% |
| 2025-11-13 | 30.31 | 31.12 | 29.79 | 29.96 | 29.96 | qfq | 9,058,860 | 273,241,872 | -1.35% |
| 2025-11-12 | 28.08 | 30.49 | 27.68 | 30.37 | 30.37 | qfq | 14,800,298 | 426,484,488 | 8.23% |
| 2025-11-11 | 29.43 | 29.72 | 27.48 | 28.06 | 28.06 | qfq | 16,193,976 | 459,807,140 | -4.30% |
| 2025-11-10 | 30.65 | 30.68 | 29.18 | 29.32 | 29.32 | qfq | 11,521,290 | 340,486,757 | -2.85% |
| 2025-11-07 | 35.00 | 35.00 | 30.10 | 30.18 | 30.18 | qfq | 23,523,638 | 746,117,365 | -14.02% |
| 2025-11-06 | 36.00 | 36.10 | 34.63 | 35.10 | 35.10 | qfq | 6,341,912 | 222,817,011 | -1.93% |
| 2025-11-05 | 34.56 | 35.95 | 34.30 | 35.79 | 35.79 | qfq | 8,625,720 | 305,708,521 | 2.52% |
| 2025-11-04 | 35.00 | 36.23 | 34.57 | 34.91 | 34.91 | qfq | 8,158,888 | 286,797,431 | 0.29% |
| 2025-11-03 | 35.76 | 36.29 | 33.70 | 34.81 | 34.81 | qfq | 12,224,121 | 424,949,232 | -2.30% |
| 2025-10-31 | 33.00 | 36.79 | 32.66 | 35.63 | 35.63 | qfq | 16,390,892 | 579,367,919 | 8.86% |
| 2025-10-30 | 32.82 | 33.29 | 32.60 | 32.73 | 32.73 | qfq | 6,593,500 | 216,660,645 | -1.27% |
| 2025-10-29 | 32.63 | 33.20 | 32.56 | 33.15 | 33.15 | qfq | 5,997,001 | 197,027,153 | 0.67% |
| 2025-10-28 | 32.76 | 33.30 | 32.45 | 32.93 | 32.93 | qfq | 10,251,212 | 337,126,971 | 0.64% |
| 2025-10-27 | 32.01 | 33.29 | 31.70 | 32.72 | 32.72 | qfq | 18,169,028 | 591,321,083 | 7.45% |
| 2025-10-24 | 29.21 | 30.55 | 29.21 | 30.45 | 30.45 | qfq | 10,166,732 | 306,034,683 | 4.21% |
| 2025-10-23 | 30.12 | 30.25 | 28.61 | 29.22 | 29.22 | qfq | 7,193,040 | 209,497,258 | -1.95% |
| 2025-10-22 | 30.46 | 30.75 | 29.73 | 29.80 | 29.80 | qfq | 8,197,888 | 247,237,019 | -2.42% |
| 2025-10-21 | 29.67 | 30.63 | 29.24 | 30.54 | 30.54 | qfq | 10,030,780 | 302,632,061 | 3.70% |
| 2025-10-20 | 29.24 | 29.94 | 28.85 | 29.45 | 29.45 | qfq | 5,921,540 | 173,801,037 | 1.97% |
| 2025-10-17 | 30.01 | 30.32 | 28.88 | 28.88 | 28.88 | qfq | 7,777,700 | 229,946,546 | -4.78% |
| 2025-10-16 | 29.46 | 30.76 | 28.82 | 30.33 | 30.33 | qfq | 11,867,720 | 357,618,293 | 2.88% |
| 2025-10-15 | 29.46 | 29.60 | 28.59 | 29.48 | 29.48 | qfq | 7,453,500 | 217,164,798 | 0.55% |
| 2025-10-14 | 29.94 | 30.69 | 29.15 | 29.32 | 29.32 | qfq | 9,639,288 | 287,233,608 | -2.07% |
| 2025-10-13 | 28.80 | 30.28 | 28.80 | 29.94 | 29.94 | qfq | 9,092,500 | 271,024,442 | -1.84% |
| 2025-10-10 | 29.31 | 31.00 | 29.31 | 30.50 | 30.50 | qfq | 15,828,628 | 480,756,357 | 4.42% |
| 2025-10-09 | 29.39 | 29.80 | 28.86 | 29.21 | 29.21 | qfq | 9,125,600 | 266,376,985 | -0.48% |
| 2025-09-30 | 28.94 | 29.69 | 28.74 | 29.35 | 29.35 | qfq | 9,919,488 | 291,136,595 | 1.42% |
| 2025-09-29 | 28.69 | 29.30 | 28.17 | 28.94 | 28.94 | qfq | 10,820,000 | 311,536,023 | 0.84% |
| 2025-09-26 | 29.00 | 29.55 | 28.35 | 28.70 | 28.70 | qfq | 9,420,400 | 270,519,063 | -1.37% |
| 2025-09-25 | 28.96 | 29.89 | 28.55 | 29.10 | 29.10 | qfq | 13,079,203 | 383,646,481 | 2.11% |
| 2025-09-24 | 27.46 | 28.68 | 26.77 | 28.50 | 28.50 | qfq | 12,662,268 | 355,873,611 | 3.86% |
| 2025-09-23 | 28.24 | 28.24 | 26.70 | 27.44 | 27.44 | qfq | 12,071,206 | 328,754,169 | -2.90% |
| 2025-09-22 | 28.72 | 28.90 | 27.84 | 28.26 | 28.26 | qfq | 11,393,400 | 321,450,945 | -1.53% |
| 2025-09-19 | 28.30 | 29.81 | 27.82 | 28.70 | 28.70 | qfq | 17,339,900 | 500,006,274 | 1.23% |
| 2025-09-18 | 28.78 | 29.48 | 27.26 | 28.35 | 28.35 | qfq | 20,669,720 | 590,188,904 | -1.46% |
| 2025-09-17 | 27.20 | 29.50 | 26.96 | 28.77 | 28.77 | qfq | 22,745,200 | 647,648,422 | 5.77% |
| 2025-09-16 | 27.18 | 27.55 | 26.75 | 27.20 | 27.20 | qfq | 13,833,521 | 376,517,355 | -0.37% |
| 2025-09-15 | 24.80 | 28.00 | 24.27 | 27.30 | 27.30 | qfq | 25,360,161 | 673,361,991 | 11.52% |
| 2025-09-12 | 25.18 | 25.18 | 24.42 | 24.48 | 24.48 | qfq | 7,820,500 | 193,158,685 | -2.86% |
| 2025-09-11 | 24.56 | 25.30 | 24.52 | 25.20 | 25.20 | qfq | 7,794,400 | 195,036,996 | 1.86% |
| 2025-09-10 | 24.57 | 25.47 | 24.56 | 24.74 | 24.74 | qfq | 6,972,521 | 173,686,824 | -0.36% |
| 2025-09-09 | 24.16 | 24.97 | 23.86 | 24.83 | 24.83 | qfq | 8,916,399 | 218,206,077 | 2.77% |
| 2025-09-08 | 24.38 | 24.38 | 23.83 | 24.16 | 24.16 | qfq | 7,017,164 | 169,027,183 | -0.58% |
| 2025-09-05 | 24.17 | 24.63 | 24.08 | 24.30 | 24.30 | qfq | 8,344,000 | 202,736,778 | 0.66% |
| 2025-09-04 | 24.38 | 24.92 | 23.74 | 24.14 | 24.14 | qfq | 9,510,980 | 231,975,116 | -0.29% |
| 2025-09-03 | 24.99 | 25.30 | 24.06 | 24.21 | 24.21 | qfq | 8,858,840 | 217,663,866 | -2.85% |
| 2025-09-02 | 26.30 | 26.58 | 24.70 | 24.92 | 24.92 | qfq | 12,006,221 | 303,548,244 | -5.28% |
| 2025-09-01 | 25.68 | 26.62 | 25.66 | 26.31 | 26.31 | qfq | 10,392,000 | 273,041,967 | 2.45% |
| 2025-08-29 | 26.14 | 26.14 | 25.54 | 25.68 | 25.68 | qfq | 8,593,928 | 221,713,491 | -2.02% |
| 2025-08-28 | 25.80 | 26.38 | 25.40 | 26.21 | 26.21 | qfq | 10,534,740 | 274,084,925 | 0.11% |
| 2025-08-27 | 26.65 | 27.19 | 25.84 | 26.18 | 26.18 | qfq | 12,632,348 | 336,890,611 | -2.09% |
| 2025-08-26 | 27.70 | 27.79 | 26.60 | 26.74 | 26.74 | qfq | 16,616,940 | 451,690,786 | -4.19% |
| 2025-08-25 | 28.10 | 28.66 | 27.46 | 27.91 | 27.91 | qfq | 19,675,840 | 550,645,805 | -0.29% |
| 2025-08-22 | 27.51 | 28.19 | 27.26 | 27.99 | 27.99 | qfq | 16,036,287 | 446,045,790 | 2.38% |
| 2025-08-21 | 26.62 | 27.88 | 26.29 | 27.34 | 27.34 | qfq | 21,920,187 | 597,049,729 | 3.01% |
| 2025-08-20 | 26.17 | 27.00 | 25.99 | 26.54 | 26.54 | qfq | 16,563,764 | 438,504,575 | 1.10% |
| 2025-08-19 | 26.04 | 26.78 | 25.42 | 26.25 | 26.25 | qfq | 15,983,346 | 416,569,151 | 1.12% |
| 2025-08-18 | 25.70 | 26.99 | 25.33 | 25.96 | 25.96 | qfq | 22,662,400 | 595,610,882 | 1.01% |
| 2025-08-15 | 24.25 | 25.80 | 24.05 | 25.70 | 25.70 | qfq | 22,033,043 | 553,083,574 | 5.28% |
| 2025-08-14 | 25.67 | 25.95 | 24.36 | 24.41 | 24.41 | qfq | 19,105,968 | 479,194,366 | -4.98% |
| 2025-08-13 | 26.18 | 26.60 | 25.38 | 25.69 | 25.69 | qfq | 22,491,709 | 582,522,644 | -3.13% |
| 2025-08-12 | 27.20 | 27.41 | 25.93 | 26.52 | 26.52 | qfq | 18,695,150 | 496,789,542 | -1.56% |
| 2025-08-11 | 27.00 | 27.20 | 26.40 | 26.94 | 26.94 | qfq | 21,180,764 | 568,371,365 | -0.11% |
| 2025-08-08 | 27.75 | 28.60 | 26.96 | 26.97 | 26.97 | qfq | 30,734,675 | 852,614,182 | -6.74% |
| 2025-08-07 | 32.98 | 33.65 | 27.78 | 28.92 | 28.92 | qfq | 47,359,846 | 1,405,180,095 | -7.34% |
| 2025-08-06 | 26.00 | 31.21 | 25.05 | 31.21 | 31.21 | qfq | 35,101,940 | 998,624,751 | 19.99% |
| 2025-07-29 | 23.19 | 26.15 | 22.97 | 26.01 | 26.01 | qfq | 21,071,374 | 517,963,877 | 11.87% |
| 2025-07-28 | 23.09 | 23.44 | 22.70 | 23.25 | 23.25 | qfq | 9,146,600 | 211,196,685 | 0.74% |
| 2025-07-25 | 23.50 | 23.60 | 22.56 | 23.08 | 23.08 | qfq | 10,467,500 | 241,980,548 | -0.69% |
| 2025-07-24 | 23.10 | 23.70 | 23.03 | 23.24 | 23.24 | qfq | 9,744,200 | 227,190,588 | 0.96% |
| 2025-07-23 | 23.70 | 23.70 | 22.78 | 23.02 | 23.02 | qfq | 8,062,828 | 185,578,251 | -2.66% |
| 2025-07-22 | 23.60 | 23.74 | 23.29 | 23.65 | 23.65 | qfq | 6,067,800 | 142,801,443 | 0.21% |
| 2025-07-21 | 23.64 | 24.08 | 23.16 | 23.60 | 23.60 | qfq | 9,340,300 | 220,797,283 | -1.13% |
| 2025-07-18 | 23.31 | 24.10 | 23.14 | 23.87 | 23.87 | qfq | 11,192,504 | 264,719,739 | 2.45% |
| 2025-07-17 | 23.54 | 23.72 | 22.90 | 23.30 | 23.30 | qfq | 10,168,368 | 236,644,133 | 0.17% |
| 2025-07-16 | 21.88 | 23.26 | 21.85 | 23.26 | 23.26 | qfq | 11,256,994 | 255,470,255 | 6.31% |
| 2025-07-15 | 23.00 | 23.02 | 21.50 | 21.88 | 21.88 | qfq | 9,594,438 | 214,258,688 | -4.45% |
| 2025-07-14 | 22.24 | 23.16 | 22.10 | 22.90 | 22.90 | qfq | 10,361,538 | 235,780,186 | 2.88% |
| 2025-07-11 | 22.14 | 22.34 | 21.83 | 22.26 | 22.26 | qfq | 6,393,100 | 141,062,752 | 0.13% |
| 2025-07-10 | 22.30 | 22.52 | 22.05 | 22.23 | 22.23 | qfq | 5,913,400 | 131,693,981 | -0.76% |
| 2025-07-09 | 22.24 | 22.65 | 22.07 | 22.40 | 22.40 | qfq | 8,838,300 | 197,604,347 | 0.45% |
| 2025-07-08 | 21.13 | 22.48 | 20.97 | 22.30 | 22.30 | qfq | 12,911,188 | 283,907,744 | 5.44% |
| 2025-07-07 | 21.36 | 21.40 | 21.00 | 21.15 | 21.15 | qfq | 4,799,000 | 101,506,593 | -1.03% |
| 2025-07-04 | 21.45 | 21.66 | 21.10 | 21.37 | 21.37 | qfq | 5,247,038 | 111,811,456 | -0.42% |
| 2025-07-03 | 21.41 | 21.64 | 21.18 | 21.46 | 21.46 | qfq | 6,323,900 | 135,355,683 | -0.56% |
| 2025-07-02 | 20.80 | 21.58 | 20.64 | 21.58 | 21.58 | qfq | 9,967,506 | 211,002,235 | 3.40% |
| 2025-07-01 | 21.11 | 21.35 | 20.62 | 20.87 | 20.87 | qfq | 4,944,800 | 103,100,850 | -0.62% |
| 2025-06-30 | 20.80 | 21.05 | 20.37 | 21.00 | 21.00 | qfq | 7,369,789 | 153,083,202 | 1.01% |
| 2025-06-27 | 20.00 | 20.79 | 19.84 | 20.79 | 20.79 | qfq | 9,442,000 | 193,035,011 | 4.42% |
| 2025-06-26 | 20.28 | 20.38 | 19.86 | 19.91 | 19.91 | qfq | 5,413,800 | 108,678,166 | -2.31% |
| 2025-06-25 | 20.36 | 20.39 | 20.03 | 20.38 | 20.38 | qfq | 4,886,600 | 98,835,875 | 0.20% |
| 2025-06-24 | 19.85 | 20.34 | 19.60 | 20.34 | 20.34 | qfq | 5,449,400 | 109,820,614 | 2.47% |
| 2025-06-23 | 19.54 | 19.89 | 19.22 | 19.85 | 19.85 | qfq | 4,092,700 | 80,496,116 | 0.10% |
| 2025-06-20 | 19.61 | 20.14 | 19.60 | 19.83 | 19.83 | qfq | 4,870,900 | 96,786,235 | 0.81% |
| 2025-06-19 | 19.76 | 20.08 | 19.51 | 19.67 | 19.67 | qfq | 4,731,880 | 93,685,902 | -1.06% |
| 2025-06-18 | 20.15 | 20.30 | 19.79 | 19.88 | 19.88 | qfq | 3,398,100 | 67,831,516 | -1.49% |
| 2025-06-17 | 20.50 | 20.55 | 19.87 | 20.18 | 20.18 | qfq | 6,742,000 | 136,490,464 | -1.90% |
| 2025-06-16 | 20.40 | 21.10 | 20.23 | 20.57 | 20.57 | qfq | 7,806,400 | 161,878,811 | 0.19% |
| 2025-06-13 | 20.78 | 20.78 | 20.31 | 20.53 | 20.53 | qfq | 5,871,556 | 120,498,926 | -1.06% |
| 2025-06-12 | 20.14 | 21.43 | 20.00 | 20.75 | 20.75 | qfq | 11,702,000 | 242,924,796 | 2.72% |
| 2025-06-11 | 20.05 | 20.54 | 19.75 | 20.20 | 20.20 | qfq | 8,395,900 | 168,543,092 | 1.15% |
| 2025-06-10 | 19.90 | 20.28 | 19.52 | 19.97 | 19.97 | qfq | 7,317,900 | 145,349,036 | 0.25% |
| 2025-06-09 | 20.20 | 20.58 | 19.72 | 19.92 | 19.92 | qfq | 6,429,540 | 128,246,990 | -1.87% |
| 2025-06-06 | 20.00 | 20.47 | 19.88 | 20.30 | 20.30 | qfq | 6,240,800 | 126,144,130 | 1.00% |
| 2025-06-05 | 20.53 | 20.69 | 19.93 | 20.10 | 20.10 | qfq | 7,323,836 | 147,885,608 | -2.43% |
| 2025-06-04 | 20.04 | 20.65 | 19.83 | 20.60 | 20.60 | qfq | 8,924,100 | 181,214,236 | 2.85% |
| 2025-06-03 | 18.87 | 20.47 | 18.70 | 20.03 | 20.03 | qfq | 12,115,016 | 240,018,445 | 6.15% |
| 2025-05-30 | 18.77 | 19.33 | 18.69 | 18.87 | 18.87 | qfq | 7,426,231 | 140,858,137 | 0.05% |
| 2025-05-29 | 18.49 | 19.49 | 18.11 | 18.86 | 18.86 | qfq | 10,913,984 | 204,947,272 | 2.22% |
| 2025-05-28 | 21.00 | 21.21 | 18.35 | 18.45 | 18.45 | qfq | 21,278,312 | 413,599,457 | -12.97% |
| 2025-05-27 | 21.18 | 21.69 | 21.00 | 21.20 | 21.20 | qfq | 8,222,080 | 175,236,774 | 0.52% |
| 2025-05-26 | 20.84 | 21.12 | 20.50 | 21.09 | 21.09 | qfq | 6,392,285 | 133,299,853 | -0.05% |
| 2025-05-23 | 21.06 | 22.00 | 20.68 | 21.10 | 21.10 | qfq | 12,790,800 | 273,089,438 | 0.14% |
| 2025-05-22 | 20.84 | 21.40 | 20.70 | 21.07 | 21.07 | qfq | 9,434,000 | 198,080,553 | 0.10% |
| 2025-05-21 | 20.40 | 21.14 | 20.19 | 21.05 | 21.05 | qfq | 14,507,700 | 299,742,067 | 3.24% |
| 2025-05-20 | 18.94 | 20.88 | 18.72 | 20.39 | 20.39 | qfq | 19,399,168 | 390,013,904 | 7.60% |
| 2025-05-19 | 19.06 | 19.70 | 18.50 | 18.95 | 18.95 | qfq | 7,578,200 | 143,324,805 | -0.26% |
| 2025-05-16 | 19.55 | 19.55 | 18.75 | 19.00 | 19.00 | qfq | 7,240,500 | 137,973,876 | -2.81% |
| 2025-05-15 | 20.00 | 20.09 | 19.38 | 19.55 | 19.55 | qfq | 5,762,600 | 113,062,096 | -1.81% |
| 2025-05-14 | 19.73 | 20.02 | 19.60 | 19.91 | 19.91 | qfq | 6,782,233 | 134,662,746 | 0.30% |
| 2025-05-13 | 19.20 | 20.28 | 19.06 | 19.85 | 19.85 | qfq | 11,227,368 | 221,736,112 | 3.98% |
| 2025-05-12 | 18.89 | 19.19 | 18.75 | 19.09 | 19.09 | qfq | 4,772,300 | 90,892,582 | 0.53% |
| 2025-05-09 | 19.00 | 19.20 | 18.68 | 18.99 | 18.99 | qfq | 4,381,100 | 82,746,364 | -0.11% |
| 2025-05-08 | 18.70 | 19.02 | 18.70 | 19.01 | 19.01 | qfq | 4,212,600 | 79,679,968 | 0.64% |
| 2025-05-07 | 18.88 | 19.28 | 18.56 | 18.89 | 18.89 | qfq | 5,864,400 | 110,329,279 | 0.21% |
| 2025-05-06 | 18.00 | 18.86 | 17.98 | 18.85 | 18.85 | qfq | 8,165,800 | 151,931,487 | 5.01% |
| 2025-04-30 | 17.61 | 18.18 | 17.52 | 17.95 | 17.95 | qfq | 5,093,670 | 91,039,395 | 1.99% |
| 2025-04-29 | 17.75 | 17.75 | 17.43 | 17.60 | 17.60 | qfq | 4,611,277 | 80,946,994 | -0.85% |
| 2025-04-28 | 18.02 | 18.20 | 17.68 | 17.75 | 17.75 | qfq | 5,645,900 | 100,673,868 | -1.61% |
| 2025-04-25 | 17.48 | 18.29 | 17.30 | 18.04 | 18.04 | qfq | 6,725,800 | 120,107,985 | 3.14% |
| 2025-04-24 | 18.11 | 19.25 | 17.16 | 17.49 | 17.49 | qfq | 14,934,546 | 272,181,823 | -4.06% |
| 2025-04-23 | 18.61 | 18.73 | 18.20 | 18.23 | 18.23 | qfq | 6,014,980 | 110,756,280 | -2.09% |
| 2025-04-22 | 17.48 | 18.73 | 17.41 | 18.62 | 18.62 | qfq | 8,118,897 | 147,616,848 | 5.98% |
| 2025-04-21 | 18.05 | 18.05 | 17.42 | 17.57 | 17.57 | qfq | 4,999,426 | 88,207,411 | -2.71% |
| 2025-04-18 | 18.05 | 18.20 | 17.85 | 18.06 | 18.06 | qfq | 2,758,870 | 49,703,044 | -0.82% |
| 2025-04-17 | 17.58 | 18.42 | 17.51 | 18.21 | 18.21 | qfq | 5,084,310 | 92,437,842 | 2.94% |
| 2025-04-16 | 17.43 | 17.76 | 17.31 | 17.69 | 17.69 | qfq | 3,754,936 | 65,843,207 | 0.51% |
| 2025-04-15 | 17.64 | 17.78 | 17.41 | 17.60 | 17.60 | qfq | 2,610,173 | 45,736,903 | -0.17% |
| 2025-04-14 | 18.00 | 18.18 | 17.49 | 17.63 | 17.63 | qfq | 5,863,500 | 103,976,702 | -1.40% |
| 2025-04-11 | 17.80 | 18.15 | 17.67 | 17.88 | 17.88 | qfq | 5,018,500 | 89,807,138 | -0.61% |
| 2025-04-10 | 18.00 | 18.74 | 17.90 | 17.99 | 17.99 | qfq | 8,463,641 | 154,409,285 | 0.50% |
| 2025-04-09 | 15.96 | 17.95 | 15.80 | 17.90 | 17.90 | qfq | 9,249,394 | 156,787,550 | 9.15% |
| 2025-04-08 | 16.12 | 16.57 | 15.76 | 16.40 | 16.40 | qfq | 5,707,940 | 91,783,941 | 3.93% |
| 2025-04-07 | 16.26 | 17.18 | 15.52 | 15.78 | 15.78 | qfq | 10,226,149 | 169,127,920 | -10.34% |
| 2025-04-03 | 17.55 | 17.80 | 17.31 | 17.60 | 17.60 | qfq | 2,764,700 | 48,458,647 | -1.40% |
| 2025-04-02 | 18.00 | 18.00 | 17.41 | 17.85 | 17.85 | qfq | 3,005,601 | 53,318,748 | 0.56% |
| 2025-04-01 | 17.68 | 17.90 | 17.33 | 17.75 | 17.75 | qfq | 3,120,860 | 55,154,165 | 1.43% |
| 2025-03-31 | 17.35 | 17.56 | 17.04 | 17.50 | 17.50 | qfq | 3,448,700 | 59,563,350 | 0.86% |
| 2025-03-28 | 17.20 | 17.62 | 17.10 | 17.35 | 17.35 | qfq | 3,866,000 | 66,962,433 | 0.87% |
| 2025-03-27 | 17.19 | 17.42 | 16.92 | 17.20 | 17.20 | qfq | 3,536,800 | 60,783,234 | -0.35% |
| 2025-03-26 | 17.07 | 17.36 | 17.03 | 17.26 | 17.26 | qfq | 4,044,300 | 69,437,196 | 0.35% |
| 2025-03-25 | 17.30 | 17.94 | 17.04 | 17.20 | 17.20 | qfq | 4,983,140 | 85,973,719 | -0.29% |
| 2025-03-24 | 18.01 | 18.13 | 16.88 | 17.25 | 17.25 | qfq | 7,387,200 | 127,729,433 | -4.22% |
| 2025-03-21 | 18.50 | 18.58 | 17.93 | 18.01 | 18.01 | qfq | 3,853,800 | 70,353,178 | -3.17% |
| 2025-03-20 | 18.51 | 18.80 | 18.45 | 18.60 | 18.60 | qfq | 3,976,000 | 74,009,566 | 0.00% |
| 2025-03-19 | 18.71 | 18.85 | 18.35 | 18.60 | 18.60 | qfq | 4,421,400 | 81,958,530 | -1.43% |
| 2025-03-18 | 18.54 | 19.05 | 18.41 | 18.87 | 18.87 | qfq | 7,999,800 | 151,069,728 | 1.73% |
| 2025-03-17 | 17.73 | 18.95 | 17.57 | 18.55 | 18.55 | qfq | 10,793,500 | 198,453,320 | 4.86% |
| 2025-03-14 | 17.77 | 17.86 | 17.51 | 17.69 | 17.69 | qfq | 4,857,900 | 85,904,374 | -0.51% |
| 2025-03-13 | 18.04 | 18.17 | 17.51 | 17.78 | 17.78 | qfq | 4,847,700 | 86,298,611 | -1.93% |
| 2025-03-12 | 18.12 | 18.24 | 18.00 | 18.13 | 18.13 | qfq | 4,131,900 | 74,855,335 | 0.06% |
| 2025-03-11 | 17.85 | 18.25 | 17.75 | 18.12 | 18.12 | qfq | 6,972,640 | 125,654,934 | 0.11% |
| 2025-03-10 | 17.28 | 18.59 | 17.28 | 18.10 | 18.10 | qfq | 11,194,200 | 202,664,051 | 4.75% |
| 2025-03-07 | 17.42 | 17.59 | 17.04 | 17.28 | 17.28 | qfq | 7,176,300 | 124,147,712 | -1.20% |
| 2025-03-06 | 17.08 | 17.88 | 17.03 | 17.49 | 17.49 | qfq | 8,257,900 | 144,426,151 | 2.70% |
| 2025-03-05 | 17.00 | 17.08 | 16.50 | 17.03 | 17.03 | qfq | 5,811,501 | 97,509,147 | 0.06% |
| 2025-03-04 | 17.13 | 17.37 | 16.72 | 17.02 | 17.02 | qfq | 8,012,300 | 136,544,613 | -1.62% |
| 2025-03-03 | 18.02 | 18.25 | 17.03 | 17.30 | 17.30 | qfq | 9,436,868 | 164,833,220 | -5.93% |
| 2025-02-28 | 19.05 | 19.20 | 18.23 | 18.39 | 18.39 | qfq | 5,145,500 | 96,238,964 | -3.97% |
| 2025-02-27 | 19.25 | 19.50 | 18.80 | 19.15 | 19.15 | qfq | 6,330,404 | 121,121,470 | -0.47% |
| 2025-02-26 | 18.70 | 19.24 | 18.35 | 19.24 | 19.24 | qfq | 8,046,688 | 151,816,649 | 2.94% |
| 2025-02-25 | 18.48 | 18.98 | 18.14 | 18.69 | 18.69 | qfq | 5,223,991 | 97,264,022 | -0.32% |
| 2025-02-24 | 18.96 | 19.07 | 18.41 | 18.75 | 18.75 | qfq | 5,709,904 | 106,651,360 | -1.63% |
| 2025-02-21 | 18.71 | 19.10 | 18.33 | 19.06 | 19.06 | qfq | 7,905,800 | 147,994,953 | 1.65% |
| 2025-02-20 | 18.85 | 19.18 | 18.47 | 18.75 | 18.75 | qfq | 6,831,473 | 128,354,447 | -1.68% |
| 2025-02-19 | 17.71 | 19.07 | 17.62 | 19.07 | 19.07 | qfq | 12,762,406 | 237,650,101 | 7.56% |
| 2025-02-18 | 18.16 | 18.74 | 17.54 | 17.73 | 17.73 | qfq | 8,186,500 | 149,267,737 | -2.80% |
| 2025-02-17 | 18.11 | 18.40 | 17.75 | 18.24 | 18.24 | qfq | 5,977,700 | 108,304,234 | 0.66% |
| 2025-02-14 | 17.95 | 18.69 | 17.82 | 18.12 | 18.12 | qfq | 6,345,503 | 115,566,027 | -0.17% |
| 2025-02-13 | 18.66 | 18.78 | 17.98 | 18.15 | 18.15 | qfq | 5,449,772 | 99,274,793 | -2.84% |
| 2025-02-12 | 18.24 | 18.90 | 17.97 | 18.68 | 18.68 | qfq | 8,159,200 | 151,407,864 | 2.41% |
| 2025-02-11 | 18.22 | 18.68 | 17.83 | 18.24 | 18.24 | qfq | 7,983,604 | 145,170,414 | 0.22% |
| 2025-02-10 | 16.94 | 18.20 | 16.91 | 18.20 | 18.20 | qfq | 9,859,500 | 173,550,204 | 7.18% |
| 2025-02-07 | 16.87 | 17.10 | 16.55 | 16.98 | 16.98 | qfq | 6,792,200 | 114,745,085 | -0.29% |
| 2025-02-06 | 16.31 | 17.25 | 16.20 | 17.03 | 17.03 | qfq | 12,070,840 | 203,336,927 | 4.61% |
| 2025-02-05 | 14.89 | 16.48 | 14.80 | 16.28 | 16.28 | qfq | 10,568,700 | 166,955,447 | 9.93% |
| 2025-01-27 | 14.94 | 15.05 | 14.57 | 14.81 | 14.81 | qfq | 4,063,320 | 60,315,200 | 0.34% |
| 2025-01-24 | 14.58 | 15.00 | 14.47 | 14.76 | 14.76 | qfq | 4,959,026 | 73,116,413 | 0.48% |
| 2025-01-23 | 14.43 | 15.64 | 14.28 | 14.69 | 14.69 | qfq | 9,556,732 | 143,399,787 | -2.13% |
| 2025-01-22 | 15.18 | 15.39 | 14.80 | 15.01 | 15.01 | qfq | 4,766,500 | 71,972,746 | -1.96% |
| 2025-01-21 | 15.84 | 15.99 | 15.13 | 15.31 | 15.31 | qfq | 5,293,788 | 81,730,988 | -3.10% |
| 2025-01-20 | 15.88 | 16.05 | 15.45 | 15.80 | 15.80 | qfq | 3,982,452 | 62,800,372 | 0.32% |
| 2025-01-17 | 15.92 | 15.93 | 15.51 | 15.75 | 15.75 | qfq | 3,492,000 | 54,928,073 | -1.25% |
| 2025-01-16 | 15.92 | 16.24 | 15.58 | 15.95 | 15.95 | qfq | 4,213,600 | 67,133,722 | 0.95% |
| 2025-01-15 | 16.31 | 16.38 | 15.76 | 15.80 | 15.80 | qfq | 3,352,252 | 53,577,736 | -3.13% |
| 2025-01-14 | 15.65 | 16.35 | 15.51 | 16.31 | 16.31 | qfq | 4,578,400 | 73,559,632 | 4.55% |
| 2025-01-13 | 15.77 | 15.77 | 14.98 | 15.60 | 15.60 | qfq | 4,087,000 | 63,034,968 | -1.39% |
| 2025-01-10 | 16.31 | 16.58 | 15.68 | 15.82 | 15.82 | qfq | 3,927,140 | 63,291,212 | -3.06% |
| 2025-01-09 | 15.90 | 16.36 | 15.77 | 16.32 | 16.32 | qfq | 4,909,603 | 79,365,781 | 1.37% |
| 2025-01-08 | 16.27 | 16.27 | 15.35 | 16.10 | 16.10 | qfq | 5,660,403 | 89,517,188 | -1.35% |
| 2025-01-07 | 16.30 | 16.65 | 15.70 | 16.32 | 16.32 | qfq | 4,669,400 | 75,445,642 | 0.55% |
| 2025-01-06 | 16.96 | 17.22 | 15.96 | 16.23 | 16.23 | qfq | 7,688,996 | 126,966,203 | -7.78% |
| 2025-01-03 | 17.58 | 17.98 | 17.21 | 17.60 | 17.60 | qfq | 5,432,500 | 95,586,239 | -0.06% |
| 2025-01-02 | 18.01 | 18.06 | 17.13 | 17.61 | 17.61 | qfq | 4,801,500 | 84,003,227 | -2.55% |
| 2024-12-31 | 18.15 | 18.50 | 17.85 | 18.07 | 18.07 | qfq | 3,464,300 | 62,517,952 | -1.47% |
| 2024-12-30 | 18.82 | 18.83 | 18.22 | 18.34 | 18.34 | qfq | 3,460,800 | 63,714,711 | -2.55% |
| 2024-12-27 | 18.42 | 19.12 | 18.35 | 18.82 | 18.82 | qfq | 5,302,075 | 99,469,969 | 1.73% |
| 2024-12-26 | 18.03 | 18.80 | 17.96 | 18.50 | 18.50 | qfq | 5,762,427 | 106,338,967 | 2.15% |
| 2024-12-25 | 18.01 | 18.19 | 17.56 | 18.11 | 18.11 | qfq | 4,686,800 | 83,511,103 | -0.71% |
| 2024-12-24 | 18.13 | 18.49 | 17.79 | 18.24 | 18.24 | qfq | 3,924,440 | 70,864,586 | 0.66% |
| 2024-12-23 | 18.90 | 19.12 | 17.98 | 18.12 | 18.12 | qfq | 5,938,826 | 109,930,143 | -4.43% |
| 2024-12-20 | 17.99 | 19.10 | 17.90 | 18.96 | 18.96 | qfq | 8,142,680 | 152,358,189 | 5.10% |
| 2024-12-19 | 17.71 | 18.28 | 17.63 | 18.04 | 18.04 | qfq | 4,791,200 | 85,785,378 | 0.06% |
| 2024-12-18 | 17.97 | 18.27 | 17.66 | 18.03 | 18.03 | qfq | 6,475,385 | 116,615,941 | 0.33% |
| 2024-12-17 | 18.88 | 18.88 | 17.79 | 17.97 | 17.97 | qfq | 7,891,680 | 143,525,402 | -3.75% |
| 2024-12-16 | 20.28 | 20.33 | 18.50 | 18.67 | 18.67 | qfq | 12,848,000 | 247,149,341 | -8.21% |
| 2024-12-13 | 21.06 | 21.06 | 20.10 | 20.34 | 20.34 | qfq | 8,029,974 | 163,864,523 | -1.64% |
| 2024-12-12 | 20.50 | 20.68 | 20.04 | 20.68 | 20.68 | qfq | 8,013,485 | 163,239,098 | -0.05% |
| 2024-12-11 | 20.41 | 20.73 | 20.30 | 20.69 | 20.69 | qfq | 8,474,887 | 174,081,595 | 0.24% |
| 2024-12-10 | 21.44 | 21.58 | 20.50 | 20.64 | 20.64 | qfq | 14,338,400 | 299,943,844 | -2.18% |
| 2024-12-09 | 21.45 | 21.60 | 20.70 | 21.10 | 21.10 | qfq | 17,411,718 | 368,243,106 | -6.43% |
| 2024-12-06 | 21.80 | 22.58 | 20.88 | 22.55 | 22.55 | qfq | 24,207,818 | 520,366,054 | 1.49% |
| 2024-12-05 | 20.10 | 24.11 | 19.97 | 22.22 | 22.22 | qfq | 29,283,359 | 647,313,345 | 10.60% |
| 2024-12-04 | 20.39 | 20.59 | 19.84 | 20.09 | 20.09 | qfq | 6,907,700 | 139,720,550 | -1.37% |
| 2024-12-03 | 20.50 | 20.73 | 19.82 | 20.37 | 20.37 | qfq | 7,868,875 | 159,837,685 | -1.45% |
| 2024-12-02 | 20.62 | 20.87 | 20.23 | 20.67 | 20.67 | qfq | 10,546,500 | 216,891,956 | 0.10% |
| 2024-11-29 | 20.50 | 20.89 | 20.12 | 20.65 | 20.65 | qfq | 12,397,640 | 253,992,512 | 0.58% |
| 2024-11-28 | 19.98 | 21.29 | 19.98 | 20.53 | 20.53 | qfq | 12,540,531 | 257,565,629 | 0.00% |
| 2024-11-27 | 19.13 | 21.68 | 18.37 | 20.53 | 20.53 | qfq | 15,779,469 | 311,533,615 | 2.65% |
| 2024-11-26 | 19.35 | 21.43 | 18.87 | 20.00 | 20.00 | qfq | 18,542,752 | 371,313,830 | 2.93% |
| 2024-11-25 | 18.95 | 19.80 | 18.71 | 19.43 | 19.43 | qfq | 17,629,735 | 340,097,723 | 1.99% |
| 2024-11-22 | 18.30 | 19.38 | 18.30 | 19.05 | 19.05 | qfq | 14,645,200 | 278,473,624 | 3.20% |
| 2024-11-21 | 18.90 | 19.16 | 18.30 | 18.46 | 18.46 | qfq | 9,212,968 | 171,496,803 | -3.20% |
| 2024-11-20 | 18.33 | 19.22 | 18.20 | 19.07 | 19.07 | qfq | 12,276,168 | 231,258,007 | 2.58% |
| 2024-11-19 | 18.07 | 18.85 | 17.21 | 18.59 | 18.59 | qfq | 11,834,146 | 212,161,348 | -0.05% |
| 2024-11-18 | 21.09 | 21.28 | 18.04 | 18.60 | 18.60 | qfq | 19,677,751 | 379,278,317 | -12.18% |
| 2024-11-15 | 20.59 | 21.42 | 19.78 | 21.18 | 21.18 | qfq | 13,367,001 | 275,363,097 | 2.87% |
| 2024-11-14 | 21.47 | 22.18 | 20.35 | 20.59 | 20.59 | qfq | 9,509,140 | 199,900,739 | -4.63% |
| 2024-11-13 | 20.12 | 21.75 | 20.08 | 21.59 | 21.59 | qfq | 14,742,288 | 313,623,277 | 5.68% |
| 2024-11-12 | 20.68 | 20.81 | 19.79 | 20.43 | 20.43 | qfq | 15,000,240 | 303,909,008 | -3.08% |
| 2024-11-11 | 18.24 | 21.10 | 18.22 | 21.08 | 21.08 | qfq | 22,280,604 | 438,288,180 | 14.01% |
| 2024-11-08 | 18.18 | 18.68 | 17.93 | 18.49 | 18.49 | qfq | 15,998,228 | 294,122,818 | 2.10% |
| 2024-11-07 | 17.90 | 18.77 | 17.56 | 18.11 | 18.11 | qfq | 10,947,840 | 198,322,751 | 0.84% |
| 2024-11-06 | 18.61 | 18.80 | 17.46 | 17.96 | 17.96 | qfq | 11,415,900 | 208,077,399 | -3.44% |
| 2024-11-05 | 18.15 | 19.10 | 17.83 | 18.60 | 18.60 | qfq | 13,741,140 | 253,960,327 | 4.20% |
| 2024-11-04 | 17.05 | 18.00 | 16.83 | 17.85 | 17.85 | qfq | 9,164,600 | 160,271,722 | 3.24% |
| 2024-11-01 | 18.40 | 18.96 | 17.20 | 17.29 | 17.29 | qfq | 17,286,356 | 311,173,434 | -5.21% |
| 2024-10-31 | 16.25 | 18.60 | 15.90 | 18.24 | 18.24 | qfq | 19,688,338 | 341,626,531 | 8.70% |
| 2024-10-30 | 16.70 | 16.78 | 16.09 | 16.78 | 16.78 | qfq | 9,912,343 | 162,384,359 | -0.42% |
| 2024-10-29 | 17.15 | 17.64 | 16.77 | 16.85 | 16.85 | qfq | 10,700,900 | 183,685,365 | -2.43% |
| 2024-10-28 | 17.49 | 17.83 | 17.00 | 17.27 | 17.27 | qfq | 10,532,495 | 182,190,970 | -2.65% |
| 2024-10-25 | 17.24 | 18.08 | 16.60 | 17.74 | 17.74 | qfq | 14,441,148 | 250,775,699 | 3.38% |
| 2024-10-24 | 16.85 | 17.88 | 16.51 | 17.16 | 17.16 | qfq | 15,322,109 | 265,008,862 | 2.75% |
| 2024-10-23 | 17.69 | 17.69 | 16.53 | 16.70 | 16.70 | qfq | 14,962,016 | 255,753,554 | -5.65% |
| 2024-10-22 | 16.12 | 17.98 | 15.58 | 17.70 | 17.70 | qfq | 22,431,820 | 382,615,443 | 10.14% |
| 2024-10-21 | 15.68 | 16.50 | 15.49 | 16.07 | 16.07 | qfq | 20,300,102 | 323,945,184 | 3.95% |
| 2024-10-18 | 14.41 | 15.73 | 14.13 | 15.46 | 15.46 | qfq | 19,060,883 | 288,059,395 | 6.84% |
| 2024-10-17 | 13.61 | 15.05 | 13.49 | 14.47 | 14.47 | qfq | 19,210,459 | 276,912,654 | 7.82% |
| 2024-10-16 | 13.38 | 13.51 | 13.04 | 13.42 | 13.42 | qfq | 8,436,160 | 111,911,040 | -0.59% |
| 2024-10-15 | 13.84 | 14.10 | 13.49 | 13.50 | 13.50 | qfq | 9,357,560 | 128,743,920 | -3.23% |
| 2024-10-14 | 12.88 | 14.50 | 12.68 | 13.95 | 13.95 | qfq | 14,687,600 | 198,883,067 | 9.41% |
| 2024-10-11 | 13.51 | 13.80 | 12.68 | 12.75 | 12.75 | qfq | 12,927,717 | 168,736,389 | -7.94% |
| 2024-10-10 | 14.08 | 14.23 | 13.31 | 13.85 | 13.85 | qfq | 16,955,000 | 234,657,829 | 1.39% |
| 2024-10-09 | 14.80 | 15.14 | 13.65 | 13.66 | 13.66 | qfq | 20,233,001 | 294,513,895 | -13.76% |
| 2024-10-08 | 16.99 | 16.99 | 14.42 | 15.84 | 15.84 | qfq | 27,547,809 | 426,369,672 | 8.49% |
| 2024-09-30 | 13.45 | 14.68 | 12.89 | 14.60 | 14.60 | qfq | 19,768,986 | 273,888,841 | 13.00% |
| 2024-09-27 | 12.50 | 13.30 | 12.44 | 12.92 | 12.92 | qfq | 9,990,000 | 128,014,924 | 4.03% |
| 2024-09-26 | 11.95 | 12.58 | 11.69 | 12.42 | 12.42 | qfq | 7,776,130 | 94,763,730 | 5.52% |
| 2024-09-25 | 11.60 | 12.05 | 11.50 | 11.77 | 11.77 | qfq | 4,225,021 | 49,992,613 | 1.90% |
| 2024-09-24 | 11.19 | 11.76 | 11.11 | 11.55 | 11.55 | qfq | 4,341,994 | 49,759,236 | 3.96% |
| 2024-09-23 | 11.25 | 11.26 | 11.00 | 11.11 | 11.11 | qfq | 1,995,100 | 22,236,752 | -0.80% |
| 2024-09-20 | 11.20 | 11.30 | 11.00 | 11.20 | 11.20 | qfq | 2,247,900 | 25,109,395 | 0.18% |
| 2024-09-19 | 11.11 | 11.44 | 11.11 | 11.18 | 11.18 | qfq | 3,636,600 | 40,940,409 | 0.54% |
| 2024-09-18 | 11.51 | 11.67 | 10.93 | 11.12 | 11.12 | qfq | 4,608,200 | 51,519,614 | -3.81% |
| 2024-09-13 | 12.16 | 12.16 | 11.56 | 11.56 | 11.56 | qfq | 4,281,800 | 50,207,057 | -3.99% |
| 2024-09-12 | 12.15 | 12.46 | 11.96 | 12.04 | 12.04 | qfq | 3,875,600 | 47,233,573 | -0.91% |
| 2024-09-11 | 12.13 | 12.30 | 11.91 | 12.15 | 12.15 | qfq | 3,096,400 | 37,434,535 | 0.16% |
| 2024-09-10 | 11.98 | 12.24 | 11.55 | 12.13 | 12.13 | qfq | 4,688,408 | 55,647,019 | 2.62% |
| 2024-09-09 | 12.00 | 12.05 | 11.47 | 11.82 | 11.82 | qfq | 5,704,817 | 66,920,257 | -4.29% |
| 2024-09-06 | 12.86 | 12.93 | 12.29 | 12.35 | 12.35 | qfq | 4,699,417 | 58,829,180 | -3.97% |
| 2024-09-05 | 12.99 | 13.15 | 12.76 | 12.86 | 12.86 | qfq | 3,427,400 | 44,274,375 | -0.85% |
| 2024-09-04 | 13.17 | 13.34 | 12.85 | 12.97 | 12.97 | qfq | 5,607,790 | 73,022,973 | -2.19% |
| 2024-09-03 | 12.92 | 13.40 | 12.90 | 13.26 | 13.26 | qfq | 6,796,879 | 89,874,671 | 2.63% |
| 2024-09-02 | 12.82 | 13.18 | 12.73 | 12.92 | 12.92 | qfq | 6,218,540 | 80,752,620 | 0.86% |
| 2024-08-30 | 12.14 | 13.20 | 12.14 | 12.81 | 12.81 | qfq | 8,615,013 | 109,723,046 | 3.56% |
| 2024-08-29 | 12.29 | 12.50 | 12.02 | 12.37 | 12.37 | qfq | 6,636,913 | 81,754,486 | 0.98% |
| 2024-08-28 | 12.86 | 12.91 | 12.20 | 12.25 | 12.25 | qfq | 9,167,800 | 114,088,208 | -6.49% |
| 2024-08-27 | 13.92 | 13.92 | 12.65 | 13.10 | 13.10 | qfq | 14,392,513 | 191,643,120 | -6.43% |
| 2024-08-26 | 13.27 | 14.50 | 13.16 | 14.00 | 14.00 | qfq | 16,481,574 | 229,422,114 | 4.63% |
| 2024-08-23 | 13.10 | 13.50 | 12.89 | 13.38 | 13.38 | qfq | 5,897,400 | 78,106,963 | 2.14% |
| 2024-08-22 | 12.73 | 13.54 | 12.65 | 13.10 | 13.10 | qfq | 8,650,560 | 113,949,538 | 3.64% |
| 2024-08-21 | 12.60 | 12.80 | 12.38 | 12.64 | 12.64 | qfq | 3,794,600 | 47,845,171 | -0.08% |
| 2024-08-20 | 13.05 | 13.05 | 12.53 | 12.65 | 12.65 | qfq | 3,837,800 | 48,760,139 | -2.32% |
| 2024-08-19 | 13.40 | 13.54 | 12.91 | 12.95 | 12.95 | qfq | 7,072,600 | 92,374,845 | -4.29% |
| 2024-08-16 | 13.40 | 13.63 | 13.32 | 13.53 | 13.53 | qfq | 5,429,800 | 73,189,749 | 0.52% |
| 2024-08-15 | 12.60 | 13.50 | 12.57 | 13.46 | 13.46 | qfq | 11,311,168 | 148,134,478 | 5.32% |
| 2024-08-14 | 12.22 | 12.92 | 12.22 | 12.78 | 12.78 | qfq | 11,886,060 | 150,573,505 | 3.90% |
| 2024-08-13 | 12.06 | 12.36 | 12.04 | 12.30 | 12.30 | qfq | 3,190,300 | 38,973,987 | 1.23% |
| 2024-08-12 | 12.26 | 12.45 | 12.03 | 12.15 | 12.15 | qfq | 5,875,756 | 71,855,329 | -1.86% |
| 2024-08-09 | 12.42 | 12.67 | 12.28 | 12.38 | 12.38 | qfq | 5,055,408 | 62,996,430 | 0.65% |
| 2024-08-08 | 12.21 | 12.59 | 12.08 | 12.30 | 12.30 | qfq | 5,674,700 | 70,057,821 | -0.57% |
| 2024-08-07 | 12.79 | 13.05 | 12.09 | 12.37 | 12.37 | qfq | 8,347,200 | 103,441,319 | 0.73% |
| 2024-08-06 | 11.94 | 12.28 | 11.70 | 12.28 | 12.28 | qfq | 6,078,856 | 73,555,363 | 5.05% |
| 2024-08-05 | 12.12 | 12.21 | 11.56 | 11.69 | 11.69 | qfq | 5,679,600 | 67,298,150 | -3.94% |
| 2024-08-02 | 11.93 | 12.45 | 11.93 | 12.17 | 12.17 | qfq | 5,403,700 | 65,852,543 | 0.58% |
| 2024-08-01 | 12.23 | 12.23 | 11.93 | 12.10 | 12.10 | qfq | 5,901,800 | 71,076,896 | -1.06% |
| 2024-07-31 | 11.57 | 12.34 | 11.50 | 12.23 | 12.23 | qfq | 7,884,900 | 95,131,333 | 5.80% |
| 2024-07-30 | 11.40 | 11.85 | 11.35 | 11.56 | 11.56 | qfq | 4,643,700 | 53,870,592 | 1.67% |
| 2024-07-29 | 11.48 | 11.74 | 11.35 | 11.37 | 11.37 | qfq | 2,897,900 | 33,343,644 | -1.56% |
| 2024-07-26 | 11.52 | 11.56 | 11.35 | 11.55 | 11.55 | qfq | 1,835,900 | 21,075,504 | 0.79% |
| 2024-07-25 | 11.08 | 11.48 | 10.98 | 11.46 | 11.46 | qfq | 3,834,600 | 43,147,581 | 3.62% |
| 2024-07-24 | 11.47 | 11.59 | 11.05 | 11.06 | 11.06 | qfq | 4,383,800 | 49,082,646 | -3.57% |
| 2024-07-23 | 11.84 | 11.90 | 11.43 | 11.47 | 11.47 | qfq | 5,406,800 | 62,892,263 | -3.53% |
| 2024-07-22 | 11.92 | 12.25 | 11.87 | 11.89 | 11.89 | qfq | 6,340,400 | 76,293,916 | -0.50% |
| 2024-07-19 | 11.70 | 12.08 | 11.65 | 11.95 | 11.95 | qfq | 4,489,624 | 53,470,589 | 1.19% |
| 2024-07-18 | 11.80 | 12.19 | 11.57 | 11.81 | 11.81 | qfq | 6,143,840 | 72,496,121 | -0.76% |
| 2024-07-17 | 11.86 | 12.21 | 11.79 | 11.90 | 11.90 | qfq | 5,651,329 | 68,077,960 | 0.00% |
| 2024-07-16 | 11.72 | 11.95 | 11.40 | 11.90 | 11.90 | qfq | 5,214,469 | 61,346,332 | 0.34% |
| 2024-07-15 | 12.50 | 12.59 | 11.80 | 11.86 | 11.86 | qfq | 11,669,200 | 141,362,836 | -7.34% |
| 2024-07-12 | 11.91 | 12.92 | 11.86 | 12.80 | 12.80 | qfq | 13,711,042 | 172,127,265 | 6.49% |
| 2024-07-11 | 12.20 | 12.24 | 11.90 | 12.02 | 12.02 | qfq | 7,171,569 | 86,332,400 | 0.00% |
| 2024-07-10 | 11.93 | 12.25 | 11.73 | 12.02 | 12.02 | qfq | 8,241,953 | 98,963,617 | 0.84% |
| 2024-07-09 | 12.06 | 12.15 | 11.51 | 11.92 | 11.92 | qfq | 8,036,028 | 95,509,852 | -1.24% |
| 2024-07-08 | 11.71 | 12.32 | 11.45 | 12.07 | 12.07 | qfq | 11,024,181 | 131,266,280 | 1.43% |
| 2024-07-05 | 12.26 | 13.54 | 11.85 | 11.90 | 11.90 | qfq | 10,095,300 | 125,576,624 | -2.62% |
| 2024-07-04 | 12.40 | 12.76 | 12.10 | 12.22 | 12.22 | qfq | 5,474,936 | 67,701,112 | -2.00% |
| 2024-07-03 | 11.81 | 12.59 | 11.62 | 12.47 | 12.47 | qfq | 11,180,231 | 137,720,824 | 5.86% |
| 2024-07-02 | 11.35 | 12.14 | 11.29 | 11.78 | 11.78 | qfq | 6,370,543 | 74,878,374 | 3.70% |
| 2024-07-01 | 11.62 | 11.69 | 11.05 | 11.36 | 11.36 | qfq | 4,290,813 | 48,437,650 | -2.24% |
| 2024-06-28 | 11.34 | 11.82 | 11.21 | 11.62 | 11.62 | qfq | 4,630,360 | 53,590,667 | 2.83% |
| 2024-06-27 | 11.37 | 11.74 | 11.22 | 11.30 | 11.30 | qfq | 3,878,442 | 44,306,414 | -0.96% |
| 2024-06-26 | 10.88 | 11.46 | 10.73 | 11.41 | 11.41 | qfq | 4,914,724 | 54,585,752 | 5.26% |
| 2024-06-25 | 11.10 | 11.25 | 10.72 | 10.84 | 10.84 | qfq | 4,680,360 | 51,129,012 | -1.09% |
| 2024-06-24 | 11.36 | 11.44 | 10.89 | 10.96 | 10.96 | qfq | 5,503,460 | 61,028,749 | -5.03% |
| 2024-06-21 | 11.86 | 11.86 | 11.51 | 11.54 | 11.54 | qfq | 4,086,200 | 47,541,883 | -2.62% |
| 2024-06-20 | 12.17 | 12.40 | 11.71 | 11.85 | 11.85 | qfq | 8,599,200 | 102,189,334 | -3.81% |
| 2024-06-19 | 12.28 | 12.67 | 12.13 | 12.32 | 12.32 | qfq | 7,215,248 | 89,328,439 | 0.24% |
| 2024-06-18 | 11.64 | 12.58 | 11.57 | 12.29 | 12.29 | qfq | 10,903,200 | 132,888,809 | 5.40% |
| 2024-06-17 | 11.80 | 12.10 | 11.61 | 11.66 | 11.66 | qfq | 4,931,702 | 58,265,260 | -2.18% |
| 2024-06-14 | 11.98 | 12.06 | 11.69 | 11.92 | 11.92 | qfq | 5,001,000 | 59,377,555 | 0.34% |
| 2024-06-13 | 11.78 | 12.13 | 11.64 | 11.88 | 11.88 | qfq | 6,658,100 | 78,865,058 | -0.17% |
| 2024-06-12 | 12.84 | 12.84 | 11.60 | 11.90 | 11.90 | qfq | 8,696,200 | 103,352,333 | 2.15% |
| 2024-06-11 | 11.51 | 11.70 | 11.14 | 11.65 | 11.65 | qfq | 8,143,728 | 93,266,781 | -1.35% |
| 2024-06-07 | 11.83 | 12.18 | 11.43 | 11.81 | 11.81 | qfq | 13,691,300 | 161,343,334 | -0.17% |
| 2024-06-06 | 14.00 | 14.14 | 11.75 | 11.83 | 11.83 | qfq | 31,131,748 | 394,964,575 | -17.85% |
| 2024-06-05 | 14.22 | 15.42 | 13.79 | 14.40 | 14.40 | qfq | 32,663,598 | 481,238,283 | 12.06% |
| 2024-06-04 | 13.90 | 14.06 | 12.65 | 12.85 | 12.85 | qfq | 12,498,268 | 166,781,327 | -6.41% |
| 2024-06-03 | 13.80 | 14.15 | 13.45 | 13.73 | 13.73 | qfq | 7,907,122 | 109,517,284 | 1.10% |
| 2024-05-31 | 13.33 | 13.77 | 13.20 | 13.58 | 13.58 | qfq | 3,335,740 | 45,286,352 | 2.11% |
| 2024-05-30 | 13.51 | 13.72 | 13.28 | 13.30 | 13.28 | qfq | 3,012,000 | 40,430,568 | -1.63% |
| 2024-05-29 | 13.36 | 14.06 | 13.36 | 13.52 | 13.50 | qfq | 4,989,900 | 68,551,495 | 0.52% |
| 2024-05-28 | 12.50 | 13.74 | 12.50 | 13.45 | 13.43 | qfq | 8,209,426 | 109,685,775 | 4.59% |
| 2024-05-27 | 13.16 | 13.46 | 12.59 | 12.86 | 12.84 | qfq | 5,047,164 | 65,381,744 | -3.09% |
| 2024-05-24 | 13.50 | 13.57 | 13.22 | 13.27 | 13.25 | qfq | 1,971,700 | 26,386,351 | -0.97% |
| 2024-05-23 | 13.81 | 13.81 | 13.26 | 13.40 | 13.38 | qfq | 3,169,451 | 42,687,331 | -2.05% |
| 2024-05-22 | 13.64 | 14.10 | 13.58 | 13.68 | 13.66 | qfq | 3,457,082 | 47,638,157 | -0.65% |
| 2024-05-21 | 13.78 | 13.89 | 13.40 | 13.77 | 13.75 | qfq | 2,273,100 | 30,942,446 | -0.07% |
| 2024-05-20 | 13.33 | 13.85 | 13.00 | 13.78 | 13.76 | qfq | 5,476,564 | 74,175,896 | 3.38% |
| 2024-05-17 | 12.90 | 13.34 | 12.70 | 13.33 | 13.31 | qfq | 4,237,266 | 55,907,077 | 3.33% |
| 2024-05-16 | 12.77 | 13.25 | 12.77 | 12.90 | 12.88 | qfq | 3,174,400 | 41,345,527 | 1.02% |
| 2024-05-15 | 13.21 | 13.21 | 12.66 | 12.77 | 12.75 | qfq | 4,553,800 | 58,313,365 | -3.33% |
| 2024-05-14 | 12.55 | 13.45 | 12.55 | 13.21 | 13.19 | qfq | 5,660,964 | 74,417,314 | 5.34% |
| 2024-05-13 | 13.02 | 13.10 | 12.48 | 12.54 | 12.52 | qfq | 5,727,113 | 72,673,327 | -5.14% |
| 2024-05-10 | 13.73 | 13.75 | 13.11 | 13.22 | 13.20 | qfq | 5,395,518 | 72,088,238 | -4.13% |
| 2024-05-09 | 13.23 | 13.98 | 13.00 | 13.79 | 13.77 | qfq | 9,614,418 | 131,065,894 | 4.71% |
| 2024-05-08 | 13.04 | 13.45 | 12.72 | 13.17 | 13.15 | qfq | 6,972,700 | 90,980,245 | 1.15% |
| 2024-05-07 | 12.20 | 13.19 | 12.12 | 13.02 | 13.00 | qfq | 8,757,323 | 112,448,845 | 6.72% |
| 2024-05-06 | 12.17 | 12.37 | 11.90 | 12.20 | 12.18 | qfq | 5,875,001 | 71,428,202 | 1.08% |
| 2024-04-30 | 12.16 | 12.95 | 11.94 | 12.07 | 12.05 | qfq | 8,137,300 | 100,787,607 | -2.35% |
| 2024-04-29 | 10.70 | 12.44 | 10.60 | 12.36 | 12.34 | qfq | 13,229,081 | 156,314,512 | 11.65% |
| 2024-04-26 | 11.20 | 11.29 | 10.97 | 11.07 | 11.05 | qfq | 4,053,469 | 45,209,204 | -0.81% |
| 2024-04-25 | 10.89 | 11.30 | 10.86 | 11.16 | 11.14 | qfq | 4,965,200 | 55,311,443 | 2.20% |
| 2024-04-24 | 10.56 | 10.92 | 10.52 | 10.92 | 10.90 | qfq | 5,445,228 | 58,679,232 | 3.41% |
| 2024-04-23 | 10.44 | 10.69 | 10.27 | 10.56 | 10.54 | qfq | 6,638,837 | 69,539,093 | 1.05% |
| 2024-04-22 | 10.67 | 10.95 | 10.30 | 10.45 | 10.43 | qfq | 4,912,000 | 51,983,220 | -1.88% |
| 2024-04-19 | 11.17 | 11.18 | 10.55 | 10.65 | 10.63 | qfq | 8,029,500 | 86,343,046 | -4.40% |
| 2024-04-18 | 11.81 | 11.86 | 11.00 | 11.14 | 11.12 | qfq | 10,086,407 | 114,928,356 | -8.39% |
| 2024-04-17 | 11.70 | 12.27 | 11.21 | 12.16 | 12.14 | qfq | 16,790,254 | 198,758,571 | 2.70% |
| 2024-04-16 | 12.88 | 12.95 | 11.75 | 11.84 | 11.82 | qfq | 7,171,551 | 87,473,755 | -8.22% |
| 2024-04-15 | 13.62 | 13.80 | 12.44 | 12.90 | 12.88 | qfq | 6,239,668 | 81,544,471 | -5.84% |
| 2024-04-12 | 13.55 | 13.97 | 13.55 | 13.70 | 13.68 | qfq | 4,652,600 | 64,121,709 | 0.96% |
| 2024-04-11 | 13.10 | 13.73 | 13.00 | 13.57 | 13.55 | qfq | 7,702,300 | 103,280,562 | 3.19% |
| 2024-04-10 | 13.74 | 13.79 | 12.90 | 13.15 | 13.13 | qfq | 6,702,728 | 89,164,641 | -4.36% |
| 2024-04-09 | 13.55 | 13.80 | 13.55 | 13.75 | 13.73 | qfq | 2,328,316 | 31,895,828 | 0.44% |
| 2024-04-08 | 13.98 | 14.11 | 13.69 | 13.69 | 13.67 | qfq | 4,853,768 | 67,029,226 | -3.39% |
| 2024-04-03 | 13.76 | 14.38 | 13.52 | 14.17 | 14.15 | qfq | 6,668,275 | 93,335,971 | 2.02% |
| 2024-04-02 | 14.20 | 14.23 | 13.71 | 13.89 | 13.87 | qfq | 5,478,945 | 76,024,374 | -2.05% |
| 2024-04-01 | 14.39 | 14.40 | 13.97 | 14.18 | 14.16 | qfq | 5,458,743 | 77,143,876 | -0.42% |
| 2024-03-29 | 13.90 | 14.33 | 13.90 | 14.24 | 14.22 | qfq | 7,333,698 | 103,497,625 | 2.45% |
| 2024-03-28 | 13.55 | 14.20 | 13.51 | 13.90 | 13.88 | qfq | 7,239,220 | 100,958,685 | 1.61% |
| 2024-03-27 | 13.62 | 14.15 | 13.52 | 13.68 | 13.66 | qfq | 9,665,471 | 134,046,516 | 0.59% |
| 2024-03-26 | 13.52 | 13.97 | 13.49 | 13.60 | 13.58 | qfq | 6,309,932 | 86,516,856 | 0.74% |
| 2024-03-25 | 13.80 | 14.07 | 13.40 | 13.50 | 13.48 | qfq | 6,277,600 | 86,000,879 | -2.95% |
| 2024-03-22 | 13.87 | 14.05 | 13.51 | 13.91 | 13.89 | qfq | 6,573,720 | 90,558,544 | -0.43% |
| 2024-03-21 | 13.80 | 14.20 | 13.68 | 13.97 | 13.95 | qfq | 6,353,920 | 88,240,751 | 0.87% |
| 2024-03-20 | 13.19 | 13.88 | 13.17 | 13.85 | 13.83 | qfq | 7,019,500 | 95,262,279 | 5.00% |
| 2024-03-19 | 13.40 | 13.55 | 13.16 | 13.19 | 13.17 | qfq | 6,330,428 | 84,358,799 | -2.44% |
| 2024-03-18 | 13.20 | 13.74 | 12.95 | 13.52 | 13.50 | qfq | 9,294,487 | 124,717,283 | 2.81% |
| 2024-03-15 | 12.57 | 13.31 | 12.40 | 13.15 | 13.13 | qfq | 6,984,538 | 90,209,280 | 4.53% |
| 2024-03-14 | 12.66 | 12.85 | 12.35 | 12.58 | 12.56 | qfq | 4,974,800 | 62,771,075 | -1.18% |
| 2024-03-13 | 12.64 | 12.96 | 12.50 | 12.73 | 12.71 | qfq | 5,290,841 | 67,176,581 | 0.32% |
| 2024-03-12 | 12.60 | 12.77 | 12.28 | 12.69 | 12.67 | qfq | 6,839,866 | 85,705,442 | 1.44% |
| 2024-03-11 | 12.35 | 12.78 | 11.92 | 12.51 | 12.49 | qfq | 6,540,802 | 80,607,479 | 2.63% |
| 2024-03-08 | 12.39 | 12.63 | 12.05 | 12.19 | 12.17 | qfq | 5,963,500 | 73,231,626 | -0.25% |
| 2024-03-07 | 12.95 | 13.17 | 12.04 | 12.22 | 12.20 | qfq | 10,826,151 | 135,398,031 | -6.07% |
| 2024-03-06 | 11.78 | 13.49 | 11.62 | 13.01 | 12.99 | qfq | 11,832,144 | 149,697,083 | 11.87% |
| 2024-03-05 | 11.85 | 12.12 | 11.59 | 11.63 | 11.61 | qfq | 4,333,700 | 50,912,734 | -2.02% |
| 2024-03-04 | 11.95 | 12.09 | 11.62 | 11.87 | 11.85 | qfq | 3,609,800 | 42,721,722 | 0.17% |
| 2024-03-01 | 11.85 | 12.03 | 11.60 | 11.85 | 11.83 | qfq | 4,077,981 | 48,070,779 | 0.25% |
| 2024-02-29 | 11.50 | 11.99 | 11.32 | 11.82 | 11.80 | qfq | 6,533,751 | 76,572,709 | 2.25% |
| 2024-02-28 | 12.70 | 13.09 | 11.50 | 11.56 | 11.54 | qfq | 9,460,488 | 116,160,790 | -8.62% |
| 2024-02-27 | 12.47 | 12.65 | 12.26 | 12.65 | 12.63 | qfq | 6,546,970 | 81,466,050 | 0.32% |
| 2024-02-26 | 12.50 | 12.88 | 12.30 | 12.61 | 12.59 | qfq | 5,699,300 | 71,680,550 | 0.80% |
| 2024-02-23 | 11.65 | 12.58 | 11.58 | 12.51 | 12.49 | qfq | 6,296,540 | 76,640,979 | 8.12% |
| 2024-02-22 | 11.28 | 11.60 | 11.28 | 11.57 | 11.55 | qfq | 4,072,500 | 46,761,782 | 2.48% |
| 2024-02-21 | 11.00 | 11.68 | 10.71 | 11.29 | 11.27 | qfq | 6,101,240 | 69,642,468 | 3.20% |
| 2024-02-20 | 10.64 | 11.19 | 10.41 | 10.94 | 10.92 | qfq | 6,362,021 | 68,976,157 | 4.19% |
| 2024-02-19 | 10.17 | 11.09 | 10.17 | 10.50 | 10.48 | qfq | 9,507,659 | 101,055,465 | 3.65% |
| 2024-02-08 | 8.59 | 10.26 | 8.30 | 10.13 | 10.11 | qfq | 11,409,708 | 106,490,332 | 17.93% |
| 2024-02-07 | 9.36 | 9.61 | 8.24 | 8.59 | 8.58 | qfq | 10,830,044 | 95,090,407 | -7.83% |
| 2024-02-06 | 9.19 | 9.90 | 8.16 | 9.32 | 9.31 | qfq | 9,683,947 | 86,568,227 | -0.85% |
| 2024-02-05 | 10.85 | 10.99 | 9.19 | 9.40 | 9.39 | qfq | 9,409,165 | 91,329,036 | -13.20% |
| 2024-02-02 | 11.52 | 11.82 | 10.43 | 10.83 | 10.81 | qfq | 5,495,564 | 61,250,350 | -5.25% |
| 2024-02-01 | 11.73 | 11.74 | 11.12 | 11.43 | 11.41 | qfq | 5,299,000 | 60,347,732 | -1.89% |
| 2024-01-31 | 12.35 | 12.76 | 11.58 | 11.65 | 11.63 | qfq | 5,004,600 | 59,996,633 | -6.43% |
| 2024-01-30 | 12.92 | 12.92 | 12.41 | 12.45 | 12.43 | qfq | 3,671,900 | 46,538,520 | -3.64% |
| 2024-01-29 | 13.46 | 13.68 | 12.86 | 12.92 | 12.90 | qfq | 3,890,800 | 50,998,763 | -3.80% |
| 2024-01-26 | 13.78 | 13.85 | 13.34 | 13.43 | 13.41 | qfq | 3,669,119 | 49,905,021 | -1.54% |
| 2024-01-25 | 12.84 | 13.69 | 12.62 | 13.64 | 13.62 | qfq | 4,766,500 | 62,999,840 | 6.90% |
| 2024-01-24 | 12.92 | 12.98 | 12.25 | 12.76 | 12.74 | qfq | 4,745,800 | 59,584,281 | -0.31% |
| 2024-01-23 | 12.92 | 12.92 | 12.49 | 12.80 | 12.78 | qfq | 6,268,054 | 79,234,535 | 0.00% |
| 2024-01-22 | 13.84 | 13.94 | 12.68 | 12.80 | 12.78 | qfq | 4,568,352 | 60,730,697 | -6.91% |
| 2024-01-19 | 14.25 | 14.25 | 13.72 | 13.75 | 13.73 | qfq | 3,793,847 | 52,838,316 | -2.27% |
| 2024-01-18 | 14.31 | 14.40 | 13.68 | 14.07 | 14.05 | qfq | 6,337,100 | 88,561,162 | -1.61% |
| 2024-01-17 | 14.94 | 15.09 | 14.28 | 14.30 | 14.28 | qfq | 5,806,900 | 84,818,613 | -4.48% |
| 2024-01-16 | 15.31 | 15.61 | 14.94 | 14.97 | 14.95 | qfq | 4,670,900 | 70,771,590 | -2.22% |
| 2024-01-15 | 15.50 | 15.50 | 15.18 | 15.31 | 15.29 | qfq | 2,211,400 | 33,888,232 | 0.00% |
| 2024-01-12 | 15.50 | 15.75 | 15.30 | 15.31 | 15.29 | qfq | 3,029,600 | 46,975,349 | -0.91% |
| 2024-01-11 | 15.23 | 15.56 | 15.01 | 15.45 | 15.43 | qfq | 4,807,440 | 73,528,682 | 2.12% |
| 2024-01-10 | 16.00 | 16.00 | 15.00 | 15.13 | 15.11 | qfq | 6,331,200 | 97,424,987 | -4.54% |
| 2024-01-09 | 16.17 | 16.47 | 15.61 | 15.85 | 15.83 | qfq | 5,684,200 | 90,639,153 | -2.34% |
| 2024-01-08 | 16.64 | 16.81 | 16.19 | 16.23 | 16.21 | qfq | 3,513,900 | 57,711,417 | -2.35% |
| 2024-01-05 | 16.99 | 17.16 | 16.50 | 16.62 | 16.60 | qfq | 3,887,200 | 65,289,506 | -0.95% |
| 2024-01-04 | 17.40 | 17.40 | 16.72 | 16.78 | 16.76 | qfq | 2,890,688 | 48,855,007 | -2.72% |
| 2024-01-03 | 17.61 | 17.74 | 16.98 | 17.25 | 17.22 | qfq | 3,807,300 | 65,681,442 | -2.04% |
| 2024-01-02 | 18.07 | 18.28 | 17.59 | 17.61 | 17.58 | qfq | 3,453,500 | 61,521,364 | -2.55% |
| 2023-12-29 | 17.41 | 18.19 | 17.34 | 18.07 | 18.04 | qfq | 5,180,054 | 92,864,164 | 3.26% |
| 2023-12-28 | 17.13 | 17.85 | 17.02 | 17.50 | 17.47 | qfq | 5,043,420 | 88,279,114 | 0.63% |
| 2023-12-27 | 17.71 | 17.93 | 17.24 | 17.39 | 17.36 | qfq | 4,741,349 | 83,115,927 | -1.08% |
| 2023-12-26 | 18.52 | 18.55 | 17.14 | 17.58 | 17.55 | qfq | 6,496,474 | 114,652,539 | -5.23% |
| 2023-12-25 | 18.20 | 18.66 | 18.15 | 18.55 | 18.52 | qfq | 3,151,500 | 58,252,876 | 1.37% |
| 2023-12-22 | 18.30 | 18.98 | 18.21 | 18.30 | 18.27 | qfq | 6,866,165 | 127,343,933 | 0.22% |
| 2023-12-21 | 17.90 | 18.37 | 17.38 | 18.26 | 18.23 | qfq | 3,993,600 | 71,467,797 | 0.88% |
| 2023-12-20 | 18.19 | 18.68 | 17.92 | 18.10 | 18.07 | qfq | 3,431,174 | 62,649,108 | -0.28% |
| 2023-12-19 | 17.89 | 18.19 | 17.80 | 18.15 | 18.12 | qfq | 2,487,009 | 44,794,480 | 1.23% |
| 2023-12-18 | 17.98 | 18.34 | 17.84 | 17.93 | 17.90 | qfq | 2,879,000 | 51,943,412 | -0.61% |
| 2023-12-15 | 18.48 | 18.48 | 17.95 | 18.04 | 18.01 | qfq | 3,358,400 | 60,895,587 | -1.80% |
| 2023-12-14 | 18.40 | 18.64 | 18.27 | 18.37 | 18.34 | qfq | 3,898,840 | 71,806,123 | -0.16% |
| 2023-12-13 | 18.70 | 19.27 | 18.33 | 18.40 | 18.37 | qfq | 6,406,400 | 120,193,281 | -1.50% |
| 2023-12-12 | 18.62 | 19.07 | 18.37 | 18.68 | 18.65 | qfq | 4,018,200 | 74,863,163 | -0.85% |
| 2023-12-11 | 18.15 | 18.95 | 17.97 | 18.84 | 18.81 | qfq | 7,106,613 | 131,346,906 | 3.01% |
| 2023-12-08 | 18.65 | 19.44 | 18.20 | 18.29 | 18.26 | qfq | 7,004,800 | 130,695,140 | -2.56% |
| 2023-12-07 | 19.00 | 19.15 | 18.68 | 18.77 | 18.74 | qfq | 4,738,827 | 89,418,533 | -2.39% |
| 2023-12-06 | 18.99 | 19.99 | 18.98 | 19.23 | 19.20 | qfq | 6,657,239 | 129,599,448 | 0.47% |
| 2023-12-05 | 19.24 | 19.67 | 19.10 | 19.14 | 19.11 | qfq | 6,707,821 | 129,321,768 | -2.69% |
| 2023-12-04 | 18.04 | 20.16 | 18.04 | 19.67 | 19.64 | qfq | 12,817,368 | 246,912,107 | 7.84% |
| 2023-12-01 | 18.20 | 18.45 | 17.93 | 18.24 | 18.21 | qfq | 4,237,038 | 77,307,620 | -0.87% |
| 2023-11-30 | 19.15 | 19.19 | 18.23 | 18.40 | 18.37 | qfq | 6,187,821 | 114,942,596 | -3.16% |
| 2023-11-29 | 18.94 | 19.25 | 18.74 | 19.00 | 18.97 | qfq | 5,784,213 | 109,958,168 | -0.94% |
| 2023-11-28 | 18.80 | 19.19 | 18.40 | 19.18 | 19.15 | qfq | 9,271,722 | 174,620,424 | 1.80% |
| 2023-11-27 | 17.81 | 19.10 | 17.74 | 18.84 | 18.81 | qfq | 12,032,110 | 221,994,834 | 5.61% |
| 2023-11-24 | 17.84 | 18.18 | 17.42 | 17.84 | 17.81 | qfq | 7,844,585 | 138,758,718 | 0.00% |
| 2023-11-23 | 17.05 | 17.96 | 16.93 | 17.84 | 17.81 | qfq | 9,764,786 | 171,611,329 | 4.88% |
| 2023-11-22 | 17.00 | 17.35 | 16.98 | 17.01 | 16.98 | qfq | 2,656,520 | 45,555,099 | -0.41% |
| 2023-11-21 | 17.16 | 17.28 | 17.03 | 17.08 | 17.05 | qfq | 2,049,752 | 35,200,598 | -0.58% |
| 2023-11-20 | 17.22 | 17.37 | 17.09 | 17.18 | 17.15 | qfq | 1,800,300 | 30,941,734 | -0.12% |
| 2023-11-17 | 17.17 | 17.26 | 17.00 | 17.20 | 17.17 | qfq | 2,564,728 | 43,965,244 | 0.12% |
| 2023-11-16 | 17.22 | 17.37 | 17.12 | 17.18 | 17.15 | qfq | 3,094,046 | 53,223,892 | -0.23% |
| 2023-11-15 | 17.52 | 17.57 | 17.15 | 17.22 | 17.19 | qfq | 3,608,037 | 62,311,853 | -0.81% |
| 2023-11-14 | 17.29 | 17.59 | 17.10 | 17.36 | 17.33 | qfq | 4,241,337 | 73,699,993 | 0.93% |
| 2023-11-13 | 17.00 | 17.24 | 17.00 | 17.20 | 17.17 | qfq | 4,051,200 | 69,403,541 | 0.29% |
| 2023-11-10 | 16.70 | 17.32 | 16.70 | 17.15 | 17.12 | qfq | 5,331,549 | 91,230,625 | 1.60% |
| 2023-11-09 | 16.99 | 16.99 | 16.55 | 16.88 | 16.85 | qfq | 4,742,332 | 79,332,466 | -0.53% |
| 2023-11-08 | 16.26 | 17.47 | 16.21 | 16.97 | 16.94 | qfq | 7,740,285 | 131,215,705 | 4.30% |
| 2023-11-07 | 16.40 | 16.44 | 16.01 | 16.27 | 16.25 | qfq | 2,006,902 | 32,521,885 | -0.37% |
| 2023-11-06 | 16.00 | 16.40 | 16.00 | 16.33 | 16.31 | qfq | 2,923,700 | 47,473,605 | 2.00% |
| 2023-11-03 | 15.46 | 16.01 | 15.32 | 16.01 | 15.99 | qfq | 2,833,787 | 44,902,526 | 4.37% |
| 2023-11-02 | 15.66 | 15.68 | 15.33 | 15.34 | 15.32 | qfq | 1,759,200 | 27,248,466 | -0.90% |
| 2023-11-01 | 15.72 | 15.73 | 15.39 | 15.48 | 15.46 | qfq | 2,187,890 | 33,977,163 | -0.96% |
| 2023-10-31 | 15.79 | 15.97 | 15.53 | 15.63 | 15.61 | qfq | 2,018,747 | 31,655,191 | -1.76% |
| 2023-10-30 | 15.92 | 16.26 | 15.68 | 15.91 | 15.89 | qfq | 2,464,500 | 39,194,229 | -0.06% |
| 2023-10-27 | 15.95 | 16.03 | 15.68 | 15.92 | 15.90 | qfq | 1,685,500 | 26,739,460 | 0.06% |
| 2023-10-26 | 15.82 | 15.94 | 15.52 | 15.91 | 15.89 | qfq | 1,600,900 | 25,162,824 | 0.95% |
| 2023-10-25 | 15.77 | 16.00 | 15.58 | 15.76 | 15.74 | qfq | 1,509,325 | 23,863,330 | 0.45% |
| 2023-10-24 | 15.18 | 15.73 | 14.99 | 15.69 | 15.67 | qfq | 1,905,600 | 29,528,765 | 4.18% |
| 2023-10-23 | 15.71 | 15.71 | 14.94 | 15.06 | 15.04 | qfq | 2,918,218 | 44,594,815 | -3.46% |
| 2023-10-20 | 16.00 | 16.24 | 15.51 | 15.60 | 15.58 | qfq | 2,421,800 | 38,118,812 | -2.92% |
| 2023-10-19 | 16.13 | 16.55 | 16.06 | 16.07 | 16.05 | qfq | 1,989,200 | 32,408,559 | -0.80% |
| 2023-10-18 | 16.45 | 16.46 | 15.88 | 16.20 | 16.18 | qfq | 2,256,200 | 36,434,226 | -0.80% |
| 2023-10-17 | 16.53 | 16.57 | 16.17 | 16.33 | 16.31 | qfq | 2,304,600 | 37,633,653 | -1.09% |
| 2023-10-16 | 16.67 | 16.79 | 16.33 | 16.51 | 16.49 | qfq | 2,398,100 | 39,549,349 | -0.96% |
| 2023-10-13 | 16.67 | 16.77 | 16.40 | 16.67 | 16.65 | qfq | 3,362,400 | 55,872,053 | 0.00% |
| 2023-10-12 | 16.42 | 16.70 | 16.25 | 16.67 | 16.65 | qfq | 2,551,400 | 42,188,918 | 1.52% |
| 2023-10-11 | 16.24 | 16.55 | 16.14 | 16.42 | 16.40 | qfq | 2,203,900 | 36,064,118 | 1.17% |
| 2023-10-10 | 16.38 | 16.55 | 16.14 | 16.23 | 16.21 | qfq | 1,874,800 | 30,552,948 | -0.98% |
| 2023-10-09 | 16.72 | 16.82 | 16.29 | 16.39 | 16.37 | qfq | 3,155,400 | 52,053,053 | -0.97% |
| 2023-09-28 | 15.77 | 16.73 | 15.76 | 16.55 | 16.53 | qfq | 5,205,968 | 85,557,444 | 4.48% |
| 2023-09-27 | 16.09 | 16.15 | 15.83 | 15.84 | 15.82 | qfq | 1,712,000 | 27,253,280 | -1.55% |
| 2023-09-26 | 16.03 | 16.25 | 16.03 | 16.09 | 16.07 | qfq | 1,424,400 | 22,995,022 | -0.31% |
| 2023-09-25 | 15.87 | 16.29 | 15.87 | 16.14 | 16.12 | qfq | 2,799,049 | 45,172,364 | 1.06% |
| 2023-09-22 | 15.42 | 15.97 | 15.42 | 15.97 | 15.95 | qfq | 2,583,900 | 40,759,961 | 3.57% |
| 2023-09-21 | 15.45 | 15.69 | 15.30 | 15.42 | 15.40 | qfq | 1,952,360 | 30,229,694 | -0.58% |
| 2023-09-20 | 15.68 | 15.86 | 15.48 | 15.51 | 15.49 | qfq | 2,187,400 | 34,286,449 | -1.08% |
| 2023-09-19 | 16.21 | 16.30 | 15.62 | 15.68 | 15.66 | qfq | 2,831,717 | 44,712,914 | -2.67% |
| 2023-09-18 | 15.94 | 16.58 | 15.74 | 16.11 | 16.09 | qfq | 3,669,693 | 59,755,061 | 1.51% |
| 2023-09-15 | 15.85 | 16.11 | 15.72 | 15.87 | 15.85 | qfq | 2,101,793 | 33,387,960 | 0.13% |
| 2023-09-14 | 16.22 | 16.22 | 15.77 | 15.85 | 15.83 | qfq | 2,209,100 | 35,136,165 | -1.92% |
| 2023-09-13 | 16.20 | 16.49 | 15.99 | 16.16 | 16.14 | qfq | 2,124,200 | 34,337,913 | -2.06% |
| 2023-09-12 | 16.46 | 16.58 | 16.33 | 16.50 | 16.48 | qfq | 1,644,292 | 27,051,294 | 0.73% |
| 2023-09-11 | 16.35 | 16.55 | 16.19 | 16.38 | 16.36 | qfq | 3,767,000 | 61,777,967 | 0.43% |
| 2023-09-08 | 16.45 | 16.58 | 16.20 | 16.31 | 16.29 | qfq | 1,866,702 | 30,528,194 | -0.85% |
| 2023-09-07 | 16.74 | 16.78 | 16.31 | 16.45 | 16.43 | qfq | 2,730,700 | 45,068,312 | -1.97% |
| 2023-09-06 | 16.51 | 16.80 | 16.41 | 16.78 | 16.76 | qfq | 1,720,800 | 28,669,431 | 1.33% |
| 2023-09-05 | 16.70 | 16.75 | 16.44 | 16.56 | 16.54 | qfq | 1,967,760 | 32,634,982 | -0.54% |
| 2023-09-04 | 16.52 | 16.90 | 16.35 | 16.65 | 16.63 | qfq | 3,365,100 | 55,836,170 | 1.52% |
| 2023-09-01 | 16.42 | 16.56 | 16.15 | 16.40 | 16.38 | qfq | 3,389,900 | 55,583,261 | 0.86% |
| 2023-08-31 | 16.40 | 16.59 | 16.03 | 16.26 | 16.24 | qfq | 2,937,100 | 47,917,013 | -0.55% |
| 2023-08-30 | 15.85 | 16.45 | 15.85 | 16.35 | 16.33 | qfq | 4,543,700 | 73,560,217 | 2.38% |
| 2023-08-29 | 15.01 | 16.00 | 14.86 | 15.97 | 15.95 | qfq | 5,824,765 | 91,294,377 | 6.97% |
| 2023-08-28 | 15.72 | 16.33 | 14.86 | 14.93 | 14.91 | qfq | 4,806,096 | 74,807,409 | -0.93% |
| 2023-08-25 | 15.21 | 15.53 | 14.90 | 15.07 | 15.05 | qfq | 4,998,956 | 75,891,156 | -0.99% |
| 2023-08-24 | 15.66 | 15.75 | 15.20 | 15.22 | 15.20 | qfq | 2,867,065 | 44,127,525 | -1.68% |
| 2023-08-23 | 15.73 | 15.82 | 15.32 | 15.48 | 15.46 | qfq | 2,611,900 | 40,551,068 | -1.96% |
| 2023-08-22 | 15.89 | 16.04 | 15.41 | 15.79 | 15.77 | qfq | 4,758,264 | 74,608,195 | 0.06% |
| 2023-08-21 | 15.90 | 16.30 | 15.67 | 15.78 | 15.76 | qfq | 5,251,915 | 83,570,610 | -2.35% |
| 2023-08-18 | 17.01 | 17.03 | 15.72 | 16.16 | 16.14 | qfq | 9,053,000 | 147,531,873 | -4.94% |
| 2023-08-17 | 16.48 | 17.14 | 16.44 | 17.00 | 16.97 | qfq | 3,256,200 | 54,979,174 | 2.66% |
| 2023-08-16 | 16.77 | 16.93 | 16.54 | 16.56 | 16.54 | qfq | 1,817,000 | 30,240,437 | -1.72% |
| 2023-08-15 | 17.19 | 17.19 | 16.73 | 16.85 | 16.82 | qfq | 2,180,665 | 36,889,326 | -1.06% |
| 2023-08-14 | 16.59 | 17.07 | 16.45 | 17.03 | 17.00 | qfq | 4,314,700 | 72,419,230 | 2.47% |
| 2023-08-11 | 16.88 | 17.20 | 16.58 | 16.62 | 16.60 | qfq | 2,875,480 | 48,415,537 | -2.18% |
| 2023-08-10 | 17.06 | 17.06 | 16.68 | 16.99 | 16.96 | qfq | 2,834,965 | 47,748,347 | -0.41% |
| 2023-08-09 | 17.38 | 17.38 | 16.90 | 17.06 | 17.03 | qfq | 3,044,000 | 51,981,013 | -1.84% |
| 2023-08-08 | 17.51 | 17.72 | 17.37 | 17.38 | 17.35 | qfq | 3,616,587 | 63,265,733 | -0.74% |
| 2023-08-07 | 17.40 | 17.76 | 17.11 | 17.51 | 17.48 | qfq | 5,196,996 | 91,199,151 | 1.27% |
| 2023-08-04 | 16.85 | 17.70 | 16.85 | 17.29 | 17.26 | qfq | 6,923,489 | 119,744,699 | 2.43% |
| 2023-08-03 | 16.60 | 17.11 | 16.60 | 16.88 | 16.85 | qfq | 3,999,280 | 67,508,835 | 0.24% |
| 2023-08-02 | 16.82 | 16.87 | 16.50 | 16.84 | 16.81 | qfq | 5,039,320 | 84,032,985 | -0.53% |
| 2023-08-01 | 17.01 | 17.09 | 16.73 | 16.93 | 16.90 | qfq | 5,677,437 | 95,812,644 | -1.51% |
| 2023-07-31 | 16.82 | 17.41 | 16.22 | 17.19 | 17.16 | qfq | 15,538,321 | 260,512,901 | 1.54% |
| 2023-07-28 | 18.38 | 18.74 | 16.56 | 16.93 | 16.90 | qfq | 23,212,149 | 402,084,934 | -10.80% |
| 2023-07-27 | 19.50 | 19.53 | 18.69 | 18.98 | 18.95 | qfq | 7,625,720 | 145,784,038 | -0.63% |
| 2023-07-26 | 20.39 | 20.41 | 18.88 | 19.10 | 19.07 | qfq | 11,631,470 | 224,502,500 | -5.02% |
| 2023-07-25 | 20.33 | 20.45 | 19.63 | 20.11 | 20.08 | qfq | 9,696,200 | 194,058,098 | 1.46% |
| 2023-07-24 | 21.49 | 21.55 | 19.58 | 19.82 | 19.79 | qfq | 17,475,624 | 357,819,304 | -7.77% |
| 2023-07-21 | 20.83 | 21.76 | 20.60 | 21.49 | 21.46 | qfq | 19,292,491 | 409,970,958 | 3.27% |
| 2023-07-20 | 20.41 | 21.86 | 20.41 | 20.81 | 20.78 | qfq | 17,838,288 | 374,961,915 | 2.46% |
| 2023-07-19 | 19.17 | 20.85 | 19.00 | 20.31 | 20.28 | qfq | 14,755,033 | 298,610,860 | 6.73% |
| 2023-07-18 | 19.18 | 19.46 | 18.90 | 19.03 | 19.00 | qfq | 3,506,799 | 67,044,747 | -0.26% |