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
新劲刚300629.SZ
最近收盘价16.352026-07-17
最近交易日2026-07-17
成交量（股）7,838,380
成交额（元）131,092,504
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.21 | 17.22 | 16.30 | 16.35 | 16.35 | qfq | 7,838,380 | 131,092,504 | -5.00% |
| 2026-07-16 | 17.40 | 17.80 | 17.10 | 17.21 | 17.21 | qfq | 5,395,865 | 93,754,378 | -1.94% |
| 2026-07-15 | 17.74 | 17.94 | 17.40 | 17.55 | 17.55 | qfq | 4,869,345 | 85,814,837 | -1.07% |
| 2026-07-14 | 17.80 | 17.95 | 16.99 | 17.74 | 17.74 | qfq | 8,267,882 | 143,571,814 | -1.44% |
| 2026-07-13 | 19.45 | 19.58 | 17.98 | 18.00 | 18.00 | qfq | 11,956,013 | 219,378,114 | -7.07% |
| 2026-07-10 | 18.62 | 20.27 | 18.55 | 19.37 | 19.37 | qfq | 13,074,541 | 255,060,721 | 2.98% |
| 2026-07-09 | 18.64 | 19.10 | 17.85 | 18.81 | 18.81 | qfq | 8,725,708 | 160,627,855 | 1.35% |
| 2026-07-08 | 19.26 | 19.38 | 18.50 | 18.56 | 18.56 | qfq | 7,765,729 | 146,404,315 | -3.28% |
| 2026-07-07 | 20.28 | 20.64 | 19.16 | 19.19 | 19.19 | qfq | 10,678,474 | 210,034,309 | -5.51% |
| 2026-07-06 | 21.59 | 21.80 | 20.29 | 20.31 | 20.31 | qfq | 10,437,895 | 217,665,931 | -5.67% |
| 2026-07-03 | 21.25 | 22.08 | 20.80 | 21.53 | 21.53 | qfq | 12,285,022 | 263,181,626 | 2.18% |
| 2026-07-02 | 21.37 | 21.75 | 20.92 | 21.07 | 21.07 | qfq | 9,339,652 | 199,163,059 | -2.23% |
| 2026-07-01 | 21.80 | 22.38 | 21.33 | 21.55 | 21.55 | qfq | 12,408,994 | 270,394,577 | 0.42% |
| 2026-06-30 | 20.18 | 21.62 | 19.99 | 21.46 | 21.46 | qfq | 12,538,673 | 263,643,016 | 6.24% |
| 2026-06-29 | 20.44 | 20.95 | 19.76 | 20.20 | 20.20 | qfq | 10,816,644 | 218,212,743 | -1.46% |
| 2026-06-26 | 20.60 | 21.10 | 19.58 | 20.50 | 20.50 | qfq | 16,485,503 | 334,474,694 | -1.44% |
| 2026-06-25 | 20.32 | 21.40 | 19.57 | 20.80 | 20.80 | qfq | 15,880,671 | 323,265,436 | 2.26% |
| 2026-06-24 | 20.30 | 20.54 | 19.75 | 20.34 | 20.34 | qfq | 7,916,997 | 159,281,182 | -0.10% |
| 2026-06-23 | 20.64 | 20.85 | 20.23 | 20.36 | 20.36 | qfq | 6,587,919 | 135,464,947 | -1.07% |
| 2026-06-22 | 21.00 | 21.27 | 19.80 | 20.58 | 20.58 | qfq | 11,409,938 | 231,718,528 | -2.42% |
| 2026-06-18 | 21.13 | 21.55 | 20.90 | 21.09 | 21.09 | qfq | 7,236,708 | 153,350,545 | -1.45% |
| 2026-06-17 | 21.35 | 21.90 | 21.19 | 21.40 | 21.40 | qfq | 7,165,322 | 154,172,943 | -0.47% |
| 2026-06-16 | 21.25 | 21.90 | 20.89 | 21.50 | 21.50 | qfq | 7,843,053 | 168,304,865 | 1.37% |
| 2026-06-15 | 20.86 | 21.21 | 20.70 | 21.21 | 21.21 | qfq | 7,248,299 | 152,369,081 | 1.73% |
| 2026-06-12 | 20.58 | 21.10 | 20.50 | 20.85 | 20.85 | qfq | 10,353,353 | 215,705,375 | 3.32% |
| 2026-06-11 | 20.30 | 20.54 | 19.96 | 20.18 | 20.18 | qfq | 6,851,745 | 138,034,890 | -1.94% |
| 2026-06-10 | 20.87 | 21.15 | 20.35 | 20.58 | 20.58 | qfq | 6,028,213 | 124,663,876 | -2.83% |
| 2026-06-09 | 21.10 | 21.20 | 20.69 | 21.18 | 21.18 | qfq | 5,691,858 | 119,576,392 | 1.58% |
| 2026-06-08 | 21.39 | 21.92 | 20.50 | 20.85 | 20.85 | qfq | 8,472,215 | 179,182,129 | -5.49% |
| 2026-06-05 | 21.94 | 22.49 | 21.38 | 22.06 | 22.06 | qfq | 7,755,451 | 170,630,074 | 0.00% |
| 2026-06-04 | 22.22 | 22.27 | 21.83 | 22.06 | 22.06 | qfq | 6,435,099 | 141,715,357 | -1.30% |
| 2026-06-03 | 22.42 | 22.92 | 22.06 | 22.35 | 22.35 | qfq | 7,536,950 | 169,702,493 | -0.27% |
| 2026-06-02 | 22.65 | 22.79 | 21.81 | 22.41 | 22.41 | qfq | 7,671,153 | 171,295,058 | -1.19% |
| 2026-06-01 | 23.00 | 23.32 | 22.60 | 22.68 | 22.68 | qfq | 8,086,942 | 184,933,983 | -1.39% |
| 2026-05-29 | 24.91 | 25.28 | 22.79 | 23.00 | 23.00 | qfq | 13,601,833 | 320,715,208 | -8.44% |
| 2026-05-28 | 24.22 | 25.27 | 24.22 | 25.12 | 25.02 | qfq | 9,085,020 | 225,152,187 | 2.70% |
| 2026-05-27 | 25.42 | 26.30 | 24.30 | 24.46 | 24.36 | qfq | 14,267,383 | 357,061,623 | -5.12% |
| 2026-05-26 | 26.80 | 26.83 | 25.29 | 25.78 | 25.68 | qfq | 14,553,727 | 376,666,731 | -4.45% |
| 2026-05-25 | 26.50 | 27.20 | 26.32 | 26.98 | 26.87 | qfq | 15,223,738 | 409,177,175 | 1.47% |
| 2026-05-22 | 25.54 | 26.76 | 25.42 | 26.59 | 26.48 | qfq | 13,618,031 | 358,825,661 | 4.07% |
| 2026-05-21 | 26.84 | 27.18 | 25.48 | 25.55 | 25.45 | qfq | 16,842,588 | 444,659,908 | -4.98% |
| 2026-05-20 | 27.00 | 27.31 | 26.51 | 26.89 | 26.78 | qfq | 15,579,334 | 417,513,375 | -1.28% |
| 2026-05-19 | 25.65 | 27.85 | 25.43 | 27.24 | 27.13 | qfq | 25,464,430 | 686,636,615 | 6.28% |
| 2026-05-18 | 25.26 | 26.08 | 25.10 | 25.63 | 25.53 | qfq | 8,329,481 | 213,464,529 | 1.46% |
| 2026-05-15 | 25.73 | 26.14 | 25.06 | 25.26 | 25.16 | qfq | 9,512,569 | 242,439,947 | -1.79% |
| 2026-05-14 | 26.82 | 26.92 | 25.69 | 25.72 | 25.62 | qfq | 11,327,340 | 296,362,227 | -4.39% |
| 2026-05-13 | 26.00 | 27.25 | 25.95 | 26.90 | 26.79 | qfq | 12,062,100 | 322,700,557 | 2.40% |
| 2026-05-12 | 26.81 | 26.88 | 26.00 | 26.27 | 26.17 | qfq | 10,747,789 | 282,278,114 | -2.31% |
| 2026-05-11 | 26.65 | 27.04 | 26.19 | 26.89 | 26.78 | qfq | 14,915,309 | 398,653,824 | 1.05% |
| 2026-05-08 | 26.12 | 26.86 | 25.93 | 26.61 | 26.50 | qfq | 12,784,684 | 339,711,186 | 1.84% |
| 2026-05-07 | 25.83 | 26.26 | 25.70 | 26.13 | 26.03 | qfq | 9,780,199 | 254,944,980 | 1.32% |
| 2026-05-06 | 25.49 | 26.43 | 25.24 | 25.79 | 25.69 | qfq | 12,623,110 | 327,074,912 | 2.63% |
| 2026-04-30 | 24.87 | 25.28 | 24.24 | 25.13 | 25.03 | qfq | 11,165,232 | 277,089,726 | 1.13% |
| 2026-04-29 | 24.75 | 25.17 | 24.50 | 24.85 | 24.75 | qfq | 8,404,144 | 208,987,925 | 0.40% |
| 2026-04-28 | 25.87 | 26.02 | 24.21 | 24.75 | 24.65 | qfq | 15,254,890 | 378,676,786 | -4.81% |
| 2026-04-27 | 24.80 | 26.38 | 24.64 | 26.00 | 25.90 | qfq | 13,379,617 | 344,504,201 | 5.09% |
| 2026-04-24 | 25.33 | 25.42 | 24.60 | 24.74 | 24.64 | qfq | 9,364,654 | 232,963,765 | -2.71% |
| 2026-04-23 | 26.59 | 26.90 | 25.30 | 25.43 | 25.33 | qfq | 13,626,434 | 352,034,025 | -2.68% |
| 2026-04-22 | 25.72 | 26.29 | 25.61 | 26.13 | 26.03 | qfq | 9,230,213 | 240,717,413 | 0.38% |
| 2026-04-21 | 26.82 | 26.83 | 25.76 | 26.03 | 25.93 | qfq | 12,208,089 | 318,441,477 | -1.74% |
| 2026-04-20 | 25.25 | 26.69 | 25.20 | 26.49 | 26.39 | qfq | 21,325,783 | 557,756,871 | 3.84% |
| 2026-04-17 | 23.81 | 25.59 | 23.80 | 25.51 | 25.41 | qfq | 25,478,149 | 640,292,150 | 6.25% |
| 2026-04-16 | 23.88 | 24.15 | 23.76 | 24.01 | 23.91 | qfq | 8,148,577 | 195,534,960 | 0.13% |
| 2026-04-15 | 24.78 | 24.93 | 23.85 | 23.98 | 23.89 | qfq | 13,631,153 | 331,455,932 | -3.03% |
| 2026-04-14 | 24.11 | 24.88 | 23.52 | 24.73 | 24.63 | qfq | 23,537,835 | 572,409,207 | 6.92% |
| 2026-04-13 | 22.74 | 23.25 | 22.64 | 23.13 | 23.04 | qfq | 6,419,449 | 147,781,670 | 1.27% |
| 2026-04-10 | 22.94 | 23.23 | 22.81 | 22.84 | 22.75 | qfq | 7,533,100 | 173,037,684 | 0.53% |
| 2026-04-09 | 22.81 | 23.14 | 22.52 | 22.72 | 22.63 | qfq | 7,710,329 | 175,254,786 | -1.39% |
| 2026-04-08 | 22.05 | 23.07 | 22.05 | 23.04 | 22.95 | qfq | 10,818,980 | 245,553,294 | 6.62% |
| 2026-04-07 | 21.41 | 21.86 | 21.37 | 21.61 | 21.52 | qfq | 4,803,681 | 103,920,365 | 0.93% |
| 2026-04-03 | 22.01 | 22.15 | 21.40 | 21.41 | 21.33 | qfq | 6,534,240 | 141,327,577 | -2.68% |
| 2026-04-02 | 22.58 | 22.68 | 21.88 | 22.00 | 21.91 | qfq | 7,080,084 | 157,036,346 | -2.70% |
| 2026-04-01 | 23.28 | 23.43 | 22.37 | 22.61 | 22.52 | qfq | 8,950,599 | 202,687,829 | -0.79% |
| 2026-03-31 | 22.87 | 23.59 | 22.70 | 22.79 | 22.70 | qfq | 11,242,038 | 260,068,742 | -0.61% |
| 2026-03-30 | 22.19 | 22.99 | 21.91 | 22.93 | 22.84 | qfq | 9,747,785 | 221,228,506 | 2.50% |
| 2026-03-27 | 21.71 | 22.53 | 21.71 | 22.37 | 22.28 | qfq | 7,090,409 | 157,870,316 | 1.08% |
| 2026-03-26 | 22.91 | 22.91 | 21.83 | 22.13 | 22.04 | qfq | 10,953,561 | 243,876,445 | -3.02% |
| 2026-03-25 | 22.70 | 23.11 | 22.50 | 22.82 | 22.73 | qfq | 12,362,522 | 281,824,314 | 0.53% |
| 2026-03-24 | 22.71 | 23.00 | 22.11 | 22.70 | 22.61 | qfq | 9,703,934 | 218,167,176 | 2.25% |
| 2026-03-23 | 23.10 | 23.47 | 21.96 | 22.20 | 22.11 | qfq | 13,657,708 | 310,301,311 | -6.13% |
| 2026-03-20 | 24.76 | 24.86 | 23.53 | 23.65 | 23.56 | qfq | 12,951,761 | 313,052,203 | -4.25% |
| 2026-03-19 | 25.32 | 25.40 | 24.61 | 24.70 | 24.60 | qfq | 12,515,703 | 311,775,430 | -3.85% |
| 2026-03-18 | 24.94 | 25.71 | 24.73 | 25.69 | 25.59 | qfq | 14,128,261 | 358,234,861 | 3.26% |
| 2026-03-17 | 26.85 | 26.98 | 24.88 | 24.88 | 24.78 | qfq | 21,860,607 | 556,443,173 | -7.30% |
| 2026-03-16 | 26.37 | 27.13 | 26.25 | 26.84 | 26.73 | qfq | 19,160,607 | 511,509,476 | 0.86% |
| 2026-03-13 | 27.46 | 28.07 | 26.52 | 26.61 | 26.50 | qfq | 24,586,779 | 667,854,436 | -2.85% |
| 2026-03-12 | 27.73 | 28.39 | 27.08 | 27.39 | 27.28 | qfq | 30,594,438 | 848,493,407 | -2.11% |
| 2026-03-11 | 28.30 | 28.50 | 27.51 | 27.98 | 27.87 | qfq | 53,078,616 | 1,477,764,308 | -3.22% |
| 2026-03-10 | 26.39 | 28.91 | 26.39 | 28.91 | 28.80 | qfq | 69,640,184 | 1,977,452,464 | 20.01% |
| 2026-03-09 | 24.30 | 24.55 | 23.44 | 24.09 | 23.99 | qfq | 11,933,627 | 284,909,595 | -2.51% |
| 2026-03-06 | 24.48 | 25.30 | 24.18 | 24.71 | 24.61 | qfq | 9,461,100 | 234,970,981 | 0.65% |
| 2026-03-05 | 25.50 | 25.61 | 24.40 | 24.55 | 24.45 | qfq | 12,677,753 | 313,264,473 | -1.72% |
| 2026-03-04 | 24.00 | 25.68 | 23.90 | 24.98 | 24.88 | qfq | 14,493,065 | 360,345,648 | -0.44% |
| 2026-03-03 | 28.28 | 28.28 | 24.79 | 25.09 | 24.99 | qfq | 28,819,050 | 757,962,592 | -10.33% |
| 2026-03-02 | 26.19 | 28.03 | 25.60 | 27.98 | 27.87 | qfq | 42,634,190 | 1,139,727,997 | 9.04% |
| 2026-02-27 | 25.70 | 25.95 | 25.45 | 25.66 | 25.56 | qfq | 10,462,887 | 268,724,384 | -0.19% |
| 2026-02-26 | 25.73 | 25.99 | 25.43 | 25.71 | 25.61 | qfq | 9,355,885 | 240,532,320 | 0.00% |
| 2026-02-25 | 25.20 | 25.80 | 24.91 | 25.71 | 25.61 | qfq | 9,631,313 | 245,770,716 | 2.02% |
| 2026-02-24 | 25.40 | 25.75 | 24.71 | 25.20 | 25.10 | qfq | 9,278,142 | 234,452,030 | -0.12% |
| 2026-02-13 | 25.00 | 25.92 | 25.00 | 25.23 | 25.13 | qfq | 9,855,598 | 251,343,442 | 0.52% |
| 2026-02-12 | 25.32 | 25.63 | 25.06 | 25.10 | 25.00 | qfq | 9,816,568 | 248,342,159 | -1.03% |
| 2026-02-11 | 25.68 | 25.94 | 25.36 | 25.36 | 25.26 | qfq | 8,436,682 | 215,793,726 | -1.13% |
| 2026-02-10 | 25.70 | 26.13 | 25.18 | 25.65 | 25.55 | qfq | 11,320,764 | 290,903,805 | -0.08% |
| 2026-02-09 | 25.77 | 25.94 | 25.40 | 25.67 | 25.57 | qfq | 10,811,343 | 277,453,436 | 1.30% |
| 2026-02-06 | 25.31 | 25.93 | 25.00 | 25.34 | 25.24 | qfq | 11,685,278 | 298,389,513 | -0.39% |
| 2026-02-05 | 25.62 | 26.20 | 25.36 | 25.44 | 25.34 | qfq | 12,506,912 | 320,629,312 | -2.30% |
| 2026-02-04 | 25.60 | 26.86 | 25.19 | 26.04 | 25.94 | qfq | 21,219,083 | 553,655,523 | 1.05% |
| 2026-02-03 | 25.54 | 25.87 | 24.80 | 25.77 | 25.67 | qfq | 14,610,768 | 372,050,371 | 3.33% |
| 2026-02-02 | 24.96 | 25.98 | 24.83 | 24.94 | 24.84 | qfq | 15,506,025 | 393,741,258 | 1.38% |
| 2026-01-30 | 24.80 | 24.99 | 23.83 | 24.60 | 24.50 | qfq | 15,641,089 | 380,244,871 | -1.80% |
| 2026-01-29 | 24.83 | 26.09 | 24.56 | 25.05 | 24.95 | qfq | 15,681,743 | 399,064,527 | -0.24% |
| 2026-01-28 | 25.77 | 26.15 | 24.90 | 25.11 | 25.01 | qfq | 14,871,099 | 376,192,837 | -2.79% |
| 2026-01-27 | 25.82 | 26.22 | 25.07 | 25.83 | 25.73 | qfq | 16,099,703 | 412,748,319 | -1.11% |
| 2026-01-26 | 27.46 | 28.30 | 25.81 | 26.12 | 26.02 | qfq | 28,929,243 | 773,007,716 | -3.33% |
| 2026-01-23 | 26.12 | 27.45 | 26.03 | 27.02 | 26.91 | qfq | 33,753,737 | 908,024,668 | 3.49% |
| 2026-01-22 | 25.05 | 26.96 | 24.93 | 26.11 | 26.01 | qfq | 30,547,484 | 799,336,644 | 3.73% |
| 2026-01-21 | 25.37 | 25.70 | 25.10 | 25.17 | 25.07 | qfq | 14,204,702 | 360,185,684 | -1.76% |
| 2026-01-20 | 26.90 | 27.08 | 25.27 | 25.62 | 25.52 | qfq | 23,850,479 | 616,286,986 | -4.55% |
| 2026-01-19 | 26.91 | 27.55 | 26.67 | 26.84 | 26.73 | qfq | 20,235,069 | 547,770,845 | -2.44% |
| 2026-01-16 | 28.72 | 29.33 | 27.37 | 27.51 | 27.40 | qfq | 26,255,526 | 734,010,879 | -2.48% |
| 2026-01-15 | 30.34 | 30.58 | 27.68 | 28.21 | 28.10 | qfq | 50,221,445 | 1,449,730,335 | -9.29% |
| 2026-01-14 | 29.13 | 34.17 | 29.13 | 31.10 | 30.98 | qfq | 57,952,380 | 1,843,790,755 | 4.01% |
| 2026-01-13 | 31.92 | 32.60 | 28.80 | 29.90 | 29.78 | qfq | 50,521,193 | 1,518,111,682 | -10.13% |
| 2026-01-12 | 29.90 | 34.38 | 29.16 | 33.27 | 33.14 | qfq | 56,416,634 | 1,818,360,724 | 15.52% |
| 2026-01-09 | 26.70 | 28.86 | 25.60 | 28.80 | 28.69 | qfq | 65,812,754 | 1,797,743,788 | 8.80% |
| 2026-01-08 | 23.10 | 27.81 | 23.01 | 26.47 | 26.37 | qfq | 64,999,017 | 1,669,205,157 | 13.17% |
| 2026-01-07 | 23.00 | 23.64 | 22.78 | 23.39 | 23.30 | qfq | 24,729,364 | 575,414,760 | 0.47% |
| 2026-01-06 | 23.31 | 23.46 | 22.92 | 23.28 | 23.19 | qfq | 22,314,463 | 517,646,881 | -1.10% |
| 2026-01-05 | 24.45 | 24.60 | 23.23 | 23.54 | 23.45 | qfq | 35,435,615 | 835,945,464 | -1.01% |
| 2025-12-31 | 22.58 | 24.45 | 22.03 | 23.78 | 23.69 | qfq | 46,979,996 | 1,088,858,662 | 4.71% |
| 2025-12-30 | 23.50 | 24.38 | 22.41 | 22.71 | 22.62 | qfq | 39,021,387 | 904,364,103 | -2.87% |
| 2025-12-29 | 23.33 | 24.38 | 22.80 | 23.38 | 23.29 | qfq | 49,404,226 | 1,158,575,320 | 0.21% |
| 2025-12-26 | 21.76 | 24.56 | 21.74 | 23.33 | 23.24 | qfq | 67,413,019 | 1,544,787,724 | 7.31% |
| 2025-12-25 | 22.54 | 22.54 | 21.61 | 21.74 | 21.65 | qfq | 48,145,396 | 1,052,711,445 | -4.06% |
| 2025-12-24 | 18.88 | 22.66 | 18.60 | 22.66 | 22.57 | qfq | 52,586,971 | 1,128,894,589 | 20.02% |
| 2025-12-23 | 18.82 | 19.35 | 18.65 | 18.88 | 18.81 | qfq | 8,327,203 | 158,627,766 | 0.00% |
| 2025-12-22 | 19.15 | 19.21 | 18.79 | 18.88 | 18.81 | qfq | 5,092,770 | 96,448,896 | -0.84% |
| 2025-12-19 | 18.76 | 19.23 | 18.76 | 19.04 | 18.96 | qfq | 4,501,005 | 85,725,476 | 1.17% |
| 2025-12-18 | 18.39 | 19.08 | 18.30 | 18.82 | 18.75 | qfq | 7,255,713 | 136,698,405 | 1.84% |
| 2025-12-17 | 18.76 | 18.98 | 18.10 | 18.48 | 18.41 | qfq | 6,818,500 | 125,354,085 | -2.01% |
| 2025-12-16 | 19.30 | 19.30 | 18.66 | 18.86 | 18.79 | qfq | 6,168,411 | 116,319,413 | -2.38% |
| 2025-12-15 | 19.17 | 19.56 | 19.05 | 19.32 | 19.24 | qfq | 5,166,767 | 99,850,727 | 0.05% |
| 2025-12-12 | 19.56 | 19.80 | 19.29 | 19.31 | 19.23 | qfq | 6,844,079 | 133,418,919 | -1.38% |
| 2025-12-11 | 19.60 | 19.83 | 19.40 | 19.58 | 19.50 | qfq | 8,043,116 | 157,668,500 | 0.51% |
| 2025-12-10 | 19.40 | 19.57 | 19.27 | 19.48 | 19.40 | qfq | 4,708,063 | 91,331,274 | -0.31% |
| 2025-12-09 | 19.20 | 19.66 | 19.10 | 19.54 | 19.46 | qfq | 8,956,195 | 174,579,691 | 1.82% |
| 2025-12-08 | 19.20 | 19.49 | 19.14 | 19.19 | 19.11 | qfq | 7,907,800 | 152,811,242 | 0.73% |
| 2025-12-05 | 18.60 | 19.06 | 18.44 | 19.05 | 18.97 | qfq | 4,963,166 | 93,393,401 | 2.42% |
| 2025-12-04 | 18.69 | 18.77 | 18.44 | 18.60 | 18.53 | qfq | 3,397,500 | 63,124,429 | -0.21% |
| 2025-12-03 | 18.84 | 18.89 | 18.43 | 18.64 | 18.57 | qfq | 4,622,666 | 86,085,316 | -0.96% |
| 2025-12-02 | 18.88 | 18.96 | 18.69 | 18.82 | 18.75 | qfq | 2,972,960 | 55,926,700 | -0.53% |
| 2025-12-01 | 18.81 | 19.24 | 18.81 | 18.92 | 18.85 | qfq | 4,827,663 | 91,752,536 | 0.37% |
| 2025-11-28 | 18.48 | 18.88 | 18.40 | 18.85 | 18.78 | qfq | 3,387,855 | 63,418,143 | 2.00% |
| 2025-11-27 | 18.45 | 18.63 | 18.36 | 18.48 | 18.41 | qfq | 2,469,277 | 45,673,171 | -0.38% |
| 2025-11-26 | 19.01 | 19.01 | 18.48 | 18.55 | 18.48 | qfq | 5,481,755 | 102,317,612 | -2.47% |
| 2025-11-25 | 19.05 | 19.33 | 18.93 | 19.02 | 18.94 | qfq | 5,011,645 | 95,792,481 | -0.37% |
| 2025-11-24 | 18.42 | 19.14 | 18.42 | 19.09 | 19.01 | qfq | 5,168,733 | 97,581,019 | 3.64% |
| 2025-11-21 | 18.90 | 19.02 | 18.26 | 18.42 | 18.35 | qfq | 5,995,661 | 111,241,157 | -3.46% |
| 2025-11-20 | 19.19 | 19.38 | 19.04 | 19.08 | 19.00 | qfq | 3,556,532 | 68,143,732 | -1.40% |
| 2025-11-19 | 18.92 | 19.44 | 18.85 | 19.35 | 19.27 | qfq | 6,520,401 | 125,241,774 | 1.68% |
| 2025-11-18 | 19.29 | 19.29 | 18.88 | 19.03 | 18.95 | qfq | 4,644,050 | 88,266,732 | -1.96% |
| 2025-11-17 | 19.30 | 19.61 | 19.22 | 19.41 | 19.33 | qfq | 7,790,169 | 151,428,340 | 1.73% |
| 2025-11-14 | 18.89 | 19.25 | 18.82 | 19.08 | 19.00 | qfq | 3,559,268 | 68,024,894 | 0.26% |
| 2025-11-13 | 18.80 | 19.12 | 18.69 | 19.03 | 18.95 | qfq | 3,785,302 | 71,826,555 | 1.71% |
| 2025-11-12 | 18.81 | 18.86 | 18.51 | 18.71 | 18.64 | qfq | 3,297,413 | 61,463,055 | -0.95% |
| 2025-11-11 | 18.94 | 19.04 | 18.79 | 18.89 | 18.82 | qfq | 3,053,500 | 57,770,841 | 0.11% |
| 2025-11-10 | 18.70 | 18.92 | 18.66 | 18.87 | 18.80 | qfq | 2,766,952 | 52,056,149 | 0.86% |
| 2025-11-07 | 18.94 | 18.99 | 18.63 | 18.71 | 18.64 | qfq | 4,000,800 | 75,035,716 | -1.32% |
| 2025-11-06 | 18.85 | 19.07 | 18.83 | 18.96 | 18.88 | qfq | 2,976,207 | 56,397,312 | 0.58% |
| 2025-11-05 | 18.75 | 18.97 | 18.68 | 18.85 | 18.78 | qfq | 3,433,791 | 64,684,421 | -0.58% |
| 2025-11-04 | 19.28 | 19.31 | 18.86 | 18.96 | 18.88 | qfq | 4,449,363 | 84,538,637 | -1.51% |
| 2025-11-03 | 19.13 | 19.26 | 19.04 | 19.25 | 19.17 | qfq | 3,510,647 | 67,165,683 | 0.26% |
| 2025-10-31 | 19.13 | 19.28 | 19.12 | 19.20 | 19.12 | qfq | 3,706,538 | 71,129,107 | 0.10% |
| 2025-10-30 | 19.53 | 19.53 | 19.16 | 19.18 | 19.10 | qfq | 5,181,738 | 99,932,216 | -1.89% |
| 2025-10-29 | 19.68 | 19.75 | 19.43 | 19.55 | 19.47 | qfq | 7,461,170 | 145,821,472 | -2.15% |
| 2025-10-28 | 19.64 | 20.05 | 19.46 | 19.98 | 19.90 | qfq | 7,338,297 | 145,916,951 | 1.63% |
| 2025-10-27 | 19.57 | 19.69 | 19.34 | 19.66 | 19.58 | qfq | 4,712,227 | 92,041,829 | 1.44% |
| 2025-10-24 | 19.43 | 19.74 | 19.32 | 19.38 | 19.30 | qfq | 4,462,834 | 87,122,301 | 0.83% |
| 2025-10-23 | 19.60 | 19.60 | 19.05 | 19.22 | 19.14 | qfq | 4,738,381 | 90,818,841 | -1.23% |
| 2025-10-22 | 19.48 | 19.73 | 19.43 | 19.46 | 19.38 | qfq | 2,782,993 | 54,464,635 | -0.56% |
| 2025-10-21 | 19.47 | 19.62 | 19.39 | 19.57 | 19.49 | qfq | 3,081,892 | 60,169,666 | 0.46% |
| 2025-10-20 | 19.28 | 19.53 | 19.23 | 19.48 | 19.40 | qfq | 3,335,734 | 64,693,499 | 1.83% |
| 2025-10-17 | 19.65 | 19.70 | 19.10 | 19.13 | 19.05 | qfq | 5,120,080 | 99,226,506 | -2.79% |
| 2025-10-16 | 19.82 | 20.04 | 19.65 | 19.68 | 19.60 | qfq | 4,996,735 | 99,018,007 | -0.56% |
| 2025-10-15 | 19.72 | 19.88 | 19.45 | 19.79 | 19.71 | qfq | 4,045,746 | 79,714,906 | 0.35% |
| 2025-10-14 | 19.86 | 20.00 | 19.65 | 19.72 | 19.64 | qfq | 4,854,486 | 96,202,557 | -0.25% |
| 2025-10-13 | 19.10 | 19.85 | 19.01 | 19.77 | 19.69 | qfq | 5,283,953 | 103,601,910 | -0.40% |
| 2025-10-10 | 19.76 | 20.05 | 19.72 | 19.85 | 19.77 | qfq | 6,582,459 | 131,125,419 | -0.05% |
| 2025-10-09 | 19.82 | 20.00 | 19.50 | 19.86 | 19.78 | qfq | 6,828,802 | 134,970,791 | 0.15% |
| 2025-09-30 | 19.77 | 19.97 | 19.71 | 19.83 | 19.75 | qfq | 5,376,521 | 106,547,867 | 0.30% |
| 2025-09-29 | 19.68 | 19.88 | 19.25 | 19.77 | 19.69 | qfq | 5,402,012 | 105,817,244 | 0.46% |
| 2025-09-26 | 19.60 | 20.00 | 19.45 | 19.68 | 19.60 | qfq | 5,918,449 | 116,881,775 | 0.25% |
| 2025-09-25 | 19.95 | 20.07 | 19.56 | 19.63 | 19.55 | qfq | 6,319,925 | 124,956,779 | -1.55% |
| 2025-09-24 | 19.67 | 19.98 | 19.43 | 19.94 | 19.86 | qfq | 6,240,609 | 123,459,430 | 1.37% |
| 2025-09-23 | 20.16 | 20.32 | 19.12 | 19.67 | 19.59 | qfq | 12,826,594 | 250,413,819 | -2.43% |
| 2025-09-22 | 20.34 | 20.40 | 19.96 | 20.16 | 20.08 | qfq | 5,440,111 | 109,376,163 | -0.88% |
| 2025-09-19 | 20.60 | 20.68 | 20.20 | 20.34 | 20.26 | qfq | 8,140,156 | 166,491,430 | -1.17% |
| 2025-09-18 | 19.90 | 21.17 | 19.87 | 20.58 | 20.50 | qfq | 19,467,149 | 401,451,109 | 3.52% |
| 2025-09-17 | 19.98 | 20.10 | 19.80 | 19.88 | 19.80 | qfq | 5,859,697 | 116,736,395 | -0.50% |
| 2025-09-16 | 19.99 | 20.05 | 19.76 | 19.98 | 19.90 | qfq | 6,039,950 | 120,361,523 | 0.25% |
| 2025-09-15 | 20.15 | 20.21 | 19.91 | 19.93 | 19.85 | qfq | 5,592,374 | 111,849,094 | -1.14% |
| 2025-09-12 | 20.12 | 20.34 | 20.06 | 20.16 | 20.08 | qfq | 7,101,163 | 143,504,820 | 0.20% |
| 2025-09-11 | 19.80 | 20.14 | 19.60 | 20.12 | 20.04 | qfq | 6,517,277 | 130,021,511 | 1.62% |
| 2025-09-10 | 19.74 | 20.06 | 19.74 | 19.80 | 19.72 | qfq | 6,243,597 | 124,164,205 | 0.35% |
| 2025-09-09 | 20.23 | 20.28 | 19.66 | 19.73 | 19.65 | qfq | 9,926,871 | 197,753,640 | -2.81% |
| 2025-09-08 | 20.30 | 20.36 | 19.95 | 20.30 | 20.22 | qfq | 10,095,019 | 203,493,496 | 0.05% |
| 2025-09-05 | 20.22 | 20.40 | 20.07 | 20.29 | 20.21 | qfq | 10,840,963 | 219,383,785 | 0.35% |
| 2025-09-04 | 21.18 | 21.26 | 19.88 | 20.22 | 20.14 | qfq | 15,998,293 | 328,878,314 | -3.02% |
| 2025-09-03 | 23.36 | 23.48 | 20.75 | 20.85 | 20.77 | qfq | 28,736,213 | 624,089,656 | -10.86% |
| 2025-09-02 | 24.34 | 24.44 | 22.74 | 23.39 | 23.30 | qfq | 22,801,381 | 532,049,642 | -3.86% |
| 2025-09-01 | 23.15 | 24.33 | 23.09 | 24.33 | 24.23 | qfq | 24,648,898 | 585,846,867 | 5.10% |
| 2025-08-29 | 23.58 | 23.59 | 22.83 | 23.15 | 23.06 | qfq | 14,277,991 | 329,849,588 | -1.87% |
| 2025-08-28 | 22.62 | 23.98 | 22.44 | 23.59 | 23.50 | qfq | 24,143,181 | 562,454,157 | 3.01% |
| 2025-08-27 | 23.76 | 24.08 | 22.86 | 22.90 | 22.81 | qfq | 20,208,736 | 475,944,660 | -4.10% |
| 2025-08-26 | 24.31 | 24.56 | 23.62 | 23.88 | 23.79 | qfq | 21,851,348 | 526,113,535 | -0.42% |
| 2025-08-25 | 23.43 | 24.15 | 23.19 | 23.98 | 23.89 | qfq | 24,681,722 | 585,803,809 | 2.70% |
| 2025-08-22 | 23.30 | 23.88 | 23.03 | 23.35 | 23.26 | qfq | 17,368,715 | 406,723,515 | 0.21% |
| 2025-08-21 | 22.77 | 23.88 | 22.71 | 23.30 | 23.21 | qfq | 27,698,064 | 644,573,796 | 2.51% |
| 2025-08-20 | 22.64 | 22.82 | 22.40 | 22.73 | 22.64 | qfq | 12,454,076 | 281,598,837 | 0.00% |
| 2025-08-19 | 22.81 | 22.95 | 22.42 | 22.73 | 22.64 | qfq | 12,151,212 | 276,029,430 | -0.26% |
| 2025-08-18 | 22.66 | 23.05 | 22.62 | 22.79 | 22.70 | qfq | 15,732,674 | 358,318,009 | 0.93% |
| 2025-08-15 | 22.42 | 22.71 | 22.37 | 22.58 | 22.49 | qfq | 12,411,292 | 279,933,000 | 0.85% |
| 2025-08-14 | 23.01 | 23.10 | 22.34 | 22.39 | 22.30 | qfq | 16,321,768 | 369,482,686 | -3.20% |
| 2025-08-13 | 23.15 | 23.44 | 22.86 | 23.13 | 23.04 | qfq | 16,588,631 | 383,189,877 | 0.26% |
| 2025-08-12 | 24.03 | 24.07 | 22.98 | 23.07 | 22.98 | qfq | 20,271,972 | 472,822,265 | -3.31% |
| 2025-08-11 | 24.04 | 24.55 | 23.71 | 23.86 | 23.77 | qfq | 20,259,993 | 485,950,481 | -0.42% |
| 2025-08-08 | 24.05 | 24.28 | 23.65 | 23.96 | 23.87 | qfq | 22,008,568 | 527,794,081 | -1.68% |
| 2025-08-07 | 23.55 | 25.25 | 23.43 | 24.37 | 24.27 | qfq | 43,302,653 | 1,061,075,858 | 4.37% |
| 2025-08-06 | 22.90 | 23.60 | 22.90 | 23.35 | 23.26 | qfq | 21,658,161 | 505,434,122 | 0.73% |
| 2025-08-05 | 22.76 | 23.63 | 22.60 | 23.18 | 23.09 | qfq | 26,188,882 | 603,779,936 | 1.98% |
| 2025-08-04 | 21.60 | 23.00 | 21.60 | 22.73 | 22.64 | qfq | 25,531,331 | 573,806,848 | 4.17% |
| 2025-08-01 | 21.91 | 22.15 | 21.50 | 21.82 | 21.73 | qfq | 14,279,750 | 311,505,901 | -0.27% |
| 2025-07-31 | 21.49 | 22.22 | 21.49 | 21.88 | 21.79 | qfq | 16,038,895 | 350,198,896 | 1.34% |
| 2025-07-30 | 21.88 | 22.01 | 21.36 | 21.59 | 21.50 | qfq | 12,453,524 | 270,138,200 | -1.37% |
| 2025-07-29 | 21.81 | 21.91 | 21.63 | 21.89 | 21.80 | qfq | 10,430,062 | 227,220,276 | 0.23% |
| 2025-07-28 | 21.31 | 22.02 | 21.27 | 21.84 | 21.75 | qfq | 15,711,396 | 341,343,897 | 2.58% |
| 2025-07-25 | 21.50 | 21.56 | 21.20 | 21.29 | 21.21 | qfq | 8,009,064 | 170,823,685 | -0.88% |
| 2025-07-24 | 20.65 | 21.48 | 20.65 | 21.48 | 21.39 | qfq | 13,262,488 | 280,480,441 | 3.72% |
| 2025-07-23 | 21.34 | 21.34 | 20.70 | 20.71 | 20.63 | qfq | 11,517,029 | 240,867,262 | -3.09% |
| 2025-07-22 | 21.25 | 21.87 | 21.16 | 21.37 | 21.29 | qfq | 17,101,810 | 367,218,513 | 0.94% |
| 2025-07-21 | 21.05 | 21.21 | 20.90 | 21.17 | 21.09 | qfq | 8,512,449 | 179,280,981 | 0.62% |
| 2025-07-18 | 21.11 | 21.28 | 20.85 | 21.04 | 20.96 | qfq | 7,507,186 | 157,754,017 | 0.00% |
| 2025-07-17 | 20.83 | 21.15 | 20.72 | 21.04 | 20.96 | qfq | 9,985,675 | 208,893,413 | 0.57% |
| 2025-07-16 | 20.35 | 20.98 | 20.27 | 20.92 | 20.84 | qfq | 11,817,409 | 245,762,619 | 2.80% |
| 2025-07-15 | 20.50 | 20.84 | 20.18 | 20.35 | 20.27 | qfq | 7,552,062 | 154,117,409 | -1.12% |
| 2025-07-14 | 20.49 | 20.71 | 20.40 | 20.58 | 20.50 | qfq | 5,402,039 | 110,953,335 | 0.39% |
| 2025-07-11 | 20.54 | 20.68 | 20.34 | 20.50 | 20.42 | qfq | 7,487,068 | 153,622,168 | 0.00% |
| 2025-07-10 | 20.39 | 20.60 | 20.21 | 20.50 | 20.42 | qfq | 6,803,900 | 139,031,906 | 0.44% |
| 2025-07-09 | 20.79 | 21.07 | 20.35 | 20.41 | 20.33 | qfq | 11,056,800 | 228,690,180 | -1.83% |
| 2025-07-08 | 20.59 | 20.90 | 20.48 | 20.79 | 20.71 | qfq | 7,567,500 | 156,894,350 | 0.87% |
| 2025-07-07 | 20.62 | 20.78 | 20.30 | 20.61 | 20.53 | qfq | 7,312,679 | 150,199,764 | -0.82% |
| 2025-07-04 | 21.26 | 21.36 | 20.76 | 20.78 | 20.70 | qfq | 11,176,816 | 234,573,991 | -3.12% |
| 2025-07-03 | 20.97 | 21.75 | 20.96 | 21.45 | 21.37 | qfq | 14,515,380 | 312,205,913 | 2.24% |
| 2025-07-02 | 21.34 | 21.35 | 20.83 | 20.98 | 20.90 | qfq | 9,557,621 | 201,247,870 | -1.64% |
| 2025-07-01 | 21.53 | 21.61 | 21.26 | 21.33 | 21.25 | qfq | 13,069,340 | 279,386,332 | -1.66% |
| 2025-06-30 | 21.49 | 21.87 | 21.28 | 21.69 | 21.60 | qfq | 18,167,231 | 393,098,288 | 2.02% |
| 2025-06-27 | 21.01 | 21.40 | 21.01 | 21.26 | 21.18 | qfq | 13,510,919 | 287,036,999 | 0.76% |
| 2025-06-26 | 20.84 | 21.83 | 20.78 | 21.10 | 21.02 | qfq | 25,031,185 | 535,990,293 | 0.52% |
| 2025-06-25 | 20.15 | 21.10 | 20.13 | 20.99 | 20.91 | qfq | 20,118,895 | 417,947,388 | 4.22% |
| 2025-06-24 | 19.73 | 20.36 | 19.67 | 20.14 | 20.06 | qfq | 10,741,008 | 215,094,393 | -0.69% |
| 2025-06-23 | 20.10 | 20.40 | 19.79 | 20.28 | 20.20 | qfq | 8,684,146 | 175,032,118 | 1.65% |
| 2025-06-20 | 19.84 | 20.15 | 19.45 | 19.95 | 19.87 | qfq | 9,273,994 | 183,606,837 | 0.61% |
| 2025-06-19 | 20.60 | 20.60 | 19.75 | 19.83 | 19.75 | qfq | 14,069,183 | 281,501,180 | -4.30% |
| 2025-06-18 | 20.30 | 20.99 | 20.30 | 20.72 | 20.64 | qfq | 15,713,230 | 325,504,183 | 0.93% |
| 2025-06-17 | 20.41 | 20.68 | 20.08 | 20.53 | 20.45 | qfq | 12,441,114 | 253,254,476 | -0.19% |
| 2025-06-16 | 21.00 | 21.00 | 20.50 | 20.57 | 20.49 | qfq | 16,744,547 | 345,972,444 | -2.97% |
| 2025-06-13 | 20.94 | 21.23 | 20.33 | 21.20 | 21.12 | qfq | 24,590,911 | 513,586,668 | 3.97% |
| 2025-06-12 | 20.31 | 20.57 | 20.20 | 20.39 | 20.31 | qfq | 4,853,951 | 98,895,287 | -0.39% |
| 2025-06-11 | 20.47 | 20.74 | 20.31 | 20.47 | 20.39 | qfq | 8,168,238 | 167,442,461 | -0.49% |
| 2025-06-10 | 20.90 | 20.97 | 20.25 | 20.57 | 20.49 | qfq | 13,182,261 | 271,213,298 | -2.00% |
| 2025-06-09 | 20.99 | 21.27 | 20.85 | 20.99 | 20.91 | qfq | 8,771,875 | 184,503,247 | 0.43% |
| 2025-06-06 | 21.03 | 21.38 | 20.80 | 20.90 | 20.82 | qfq | 11,511,240 | 242,461,707 | -0.90% |
| 2025-06-05 | 21.28 | 21.42 | 20.80 | 21.09 | 21.01 | qfq | 14,412,715 | 304,045,735 | -1.86% |
| 2025-06-04 | 21.32 | 21.72 | 21.00 | 21.49 | 21.40 | qfq | 24,626,454 | 525,357,427 | -2.41% |
| 2025-06-03 | 20.31 | 22.14 | 20.29 | 22.02 | 21.93 | qfq | 37,441,613 | 796,824,991 | 13.39% |
| 2025-05-30 | 19.30 | 19.77 | 19.10 | 19.42 | 19.34 | qfq | 8,081,955 | 157,318,734 | 0.21% |
| 2025-05-29 | 19.17 | 19.43 | 19.12 | 19.38 | 19.20 | qfq | 5,714,204 | 110,253,598 | 0.94% |
| 2025-05-28 | 19.68 | 19.74 | 19.15 | 19.20 | 19.03 | qfq | 6,800,480 | 132,001,796 | -2.59% |
| 2025-05-27 | 19.86 | 19.96 | 19.50 | 19.71 | 19.53 | qfq | 5,835,070 | 114,879,751 | -1.15% |
| 2025-05-26 | 19.72 | 19.95 | 19.50 | 19.94 | 19.76 | qfq | 6,739,717 | 132,727,928 | 1.17% |
| 2025-05-23 | 20.11 | 20.35 | 19.71 | 19.71 | 19.53 | qfq | 10,322,692 | 206,438,030 | -2.62% |
| 2025-05-22 | 19.87 | 20.83 | 19.72 | 20.24 | 20.06 | qfq | 16,963,900 | 346,977,421 | 1.50% |
| 2025-05-21 | 20.10 | 20.33 | 19.80 | 19.94 | 19.76 | qfq | 6,995,087 | 139,686,878 | -0.80% |
| 2025-05-20 | 20.47 | 20.60 | 19.93 | 20.10 | 19.92 | qfq | 11,914,578 | 239,895,877 | -2.52% |
| 2025-05-19 | 20.42 | 20.65 | 19.88 | 20.62 | 20.43 | qfq | 13,942,396 | 283,621,307 | 1.58% |
| 2025-05-16 | 20.39 | 20.85 | 20.24 | 20.30 | 20.12 | qfq | 13,141,233 | 269,127,708 | -0.98% |
| 2025-05-15 | 21.29 | 21.45 | 20.41 | 20.50 | 20.31 | qfq | 16,910,953 | 351,052,391 | -2.80% |
| 2025-05-14 | 22.31 | 22.37 | 20.82 | 21.09 | 20.90 | qfq | 24,442,379 | 521,382,611 | -3.92% |
| 2025-05-13 | 22.81 | 23.08 | 21.86 | 21.95 | 21.75 | qfq | 31,196,271 | 696,635,528 | -3.77% |
| 2025-05-12 | 20.91 | 23.88 | 20.58 | 22.81 | 22.60 | qfq | 49,723,509 | 1,122,854,233 | 8.57% |
| 2025-05-09 | 20.85 | 21.75 | 20.06 | 21.01 | 20.82 | qfq | 33,048,296 | 690,408,651 | 0.67% |
| 2025-05-08 | 19.88 | 20.87 | 19.41 | 20.87 | 20.68 | qfq | 29,913,402 | 606,044,491 | 7.08% |
| 2025-05-07 | 18.42 | 20.42 | 18.37 | 19.49 | 19.31 | qfq | 23,868,298 | 460,809,924 | 8.34% |
| 2025-05-06 | 17.75 | 18.03 | 17.72 | 17.99 | 17.83 | qfq | 4,710,861 | 84,413,862 | 1.93% |
| 2025-04-30 | 17.58 | 17.75 | 17.43 | 17.65 | 17.49 | qfq | 2,915,700 | 51,493,119 | 1.20% |
| 2025-04-29 | 17.20 | 17.63 | 17.20 | 17.44 | 17.28 | qfq | 3,214,420 | 56,163,771 | 0.87% |
| 2025-04-28 | 17.60 | 17.64 | 17.25 | 17.29 | 17.13 | qfq | 3,697,985 | 64,191,805 | -1.76% |
| 2025-04-25 | 17.69 | 17.87 | 17.52 | 17.60 | 17.44 | qfq | 4,686,640 | 82,777,382 | -0.51% |
| 2025-04-24 | 17.98 | 17.99 | 17.52 | 17.69 | 17.53 | qfq | 6,298,314 | 111,714,945 | -1.78% |
| 2025-04-23 | 18.15 | 18.21 | 17.92 | 18.01 | 17.85 | qfq | 6,380,837 | 115,193,783 | -0.44% |
| 2025-04-22 | 18.19 | 18.41 | 17.83 | 18.09 | 17.93 | qfq | 16,167,261 | 291,881,803 | -6.66% |
| 2025-04-21 | 19.30 | 19.46 | 19.16 | 19.38 | 19.20 | qfq | 5,567,722 | 107,457,077 | 0.57% |
| 2025-04-18 | 19.58 | 19.58 | 19.12 | 19.27 | 19.10 | qfq | 4,073,830 | 78,696,996 | -1.48% |
| 2025-04-17 | 18.88 | 19.90 | 18.77 | 19.56 | 19.38 | qfq | 9,235,268 | 179,982,224 | 3.11% |
| 2025-04-16 | 19.22 | 19.50 | 18.70 | 18.97 | 18.80 | qfq | 4,006,894 | 76,052,457 | -1.25% |
| 2025-04-15 | 19.72 | 19.72 | 19.01 | 19.21 | 19.04 | qfq | 4,965,877 | 95,217,216 | -1.44% |
| 2025-04-14 | 19.77 | 19.88 | 19.40 | 19.49 | 19.31 | qfq | 6,216,249 | 121,780,655 | -0.51% |
| 2025-04-11 | 19.32 | 20.00 | 19.30 | 19.59 | 19.41 | qfq | 9,277,252 | 182,705,540 | -0.15% |
| 2025-04-10 | 18.56 | 20.00 | 18.56 | 19.62 | 19.44 | qfq | 16,316,220 | 317,092,234 | 5.43% |
| 2025-04-09 | 17.00 | 18.78 | 16.41 | 18.61 | 18.44 | qfq | 14,463,220 | 259,068,418 | 7.51% |
| 2025-04-08 | 16.96 | 17.66 | 16.76 | 17.31 | 17.15 | qfq | 10,582,197 | 182,101,862 | 3.96% |
| 2025-04-07 | 18.76 | 18.87 | 16.18 | 16.65 | 16.50 | qfq | 14,943,932 | 258,867,309 | -15.70% |
| 2025-04-03 | 19.60 | 20.06 | 19.52 | 19.75 | 19.57 | qfq | 4,697,750 | 92,860,075 | -0.60% |
| 2025-04-02 | 19.82 | 20.10 | 19.68 | 19.87 | 19.69 | qfq | 4,973,433 | 99,112,295 | 0.40% |
| 2025-04-01 | 19.61 | 20.09 | 19.61 | 19.79 | 19.61 | qfq | 6,303,161 | 125,125,146 | 1.49% |
| 2025-03-31 | 19.58 | 19.68 | 19.04 | 19.50 | 19.32 | qfq | 6,530,180 | 126,182,017 | -0.91% |
| 2025-03-28 | 20.21 | 20.36 | 19.68 | 19.68 | 19.50 | qfq | 7,706,400 | 153,250,200 | -2.57% |
| 2025-03-27 | 20.29 | 20.53 | 19.75 | 20.20 | 20.02 | qfq | 6,977,920 | 140,824,006 | -0.79% |
| 2025-03-26 | 20.16 | 20.56 | 20.15 | 20.36 | 20.18 | qfq | 6,137,900 | 124,828,363 | 0.34% |
| 2025-03-25 | 20.20 | 20.68 | 20.12 | 20.29 | 20.11 | qfq | 9,302,096 | 189,730,688 | -0.78% |
| 2025-03-24 | 22.23 | 22.32 | 19.84 | 20.45 | 20.26 | qfq | 22,020,830 | 458,126,050 | -8.21% |
| 2025-03-21 | 22.49 | 22.86 | 22.01 | 22.28 | 22.08 | qfq | 9,626,383 | 215,651,099 | -1.68% |
| 2025-03-20 | 22.45 | 22.94 | 22.10 | 22.66 | 22.45 | qfq | 11,804,684 | 267,339,212 | 0.85% |
| 2025-03-19 | 22.52 | 22.73 | 22.28 | 22.47 | 22.27 | qfq | 7,836,948 | 176,341,708 | -0.88% |
| 2025-03-18 | 22.92 | 23.14 | 22.42 | 22.67 | 22.46 | qfq | 12,944,952 | 294,159,903 | -1.09% |
| 2025-03-17 | 23.11 | 23.28 | 22.80 | 22.92 | 22.71 | qfq | 9,268,296 | 212,732,992 | -0.87% |
| 2025-03-14 | 23.50 | 23.68 | 22.68 | 23.12 | 22.91 | qfq | 15,955,031 | 367,423,009 | -2.36% |
| 2025-03-13 | 23.46 | 23.88 | 23.00 | 23.68 | 23.47 | qfq | 20,957,198 | 493,306,676 | 1.72% |
| 2025-03-12 | 23.35 | 24.55 | 23.24 | 23.28 | 23.07 | qfq | 26,036,605 | 621,178,606 | 0.00% |
| 2025-03-11 | 21.98 | 23.40 | 21.88 | 23.28 | 23.07 | qfq | 20,795,355 | 478,749,614 | 4.21% |
| 2025-03-10 | 22.45 | 22.98 | 22.23 | 22.34 | 22.14 | qfq | 13,322,177 | 301,203,666 | 0.45% |
| 2025-03-07 | 21.94 | 22.85 | 21.76 | 22.24 | 22.04 | qfq | 15,700,670 | 351,668,571 | 1.37% |
| 2025-03-06 | 21.85 | 22.04 | 21.61 | 21.94 | 21.74 | qfq | 9,894,269 | 216,674,684 | 0.41% |
| 2025-03-05 | 21.67 | 22.00 | 21.39 | 21.85 | 21.65 | qfq | 8,574,575 | 186,401,525 | 1.11% |
| 2025-03-04 | 20.86 | 21.78 | 20.73 | 21.61 | 21.41 | qfq | 8,962,343 | 191,967,710 | 3.55% |
| 2025-03-03 | 20.70 | 21.49 | 20.51 | 20.87 | 20.68 | qfq | 6,593,300 | 138,669,725 | 0.87% |
| 2025-02-28 | 21.62 | 21.76 | 20.60 | 20.69 | 20.50 | qfq | 8,042,530 | 169,180,011 | -4.87% |
| 2025-02-27 | 22.13 | 22.18 | 21.32 | 21.75 | 21.55 | qfq | 8,469,825 | 183,944,264 | -1.81% |
| 2025-02-26 | 21.80 | 22.30 | 21.79 | 22.15 | 21.95 | qfq | 10,666,294 | 235,411,597 | 2.03% |
| 2025-02-25 | 21.65 | 22.00 | 21.46 | 21.71 | 21.51 | qfq | 8,134,892 | 176,672,087 | -0.96% |
| 2025-02-24 | 21.39 | 22.12 | 21.07 | 21.92 | 21.72 | qfq | 12,453,205 | 270,582,460 | 2.33% |
| 2025-02-21 | 21.20 | 21.58 | 20.96 | 21.42 | 21.23 | qfq | 9,638,165 | 205,438,187 | 0.56% |
| 2025-02-20 | 21.02 | 21.43 | 20.85 | 21.30 | 21.11 | qfq | 7,099,194 | 150,611,166 | 1.38% |
| 2025-02-19 | 20.44 | 21.08 | 20.41 | 21.01 | 20.82 | qfq | 6,350,433 | 132,587,695 | 3.19% |
| 2025-02-18 | 21.44 | 21.44 | 20.22 | 20.36 | 20.18 | qfq | 8,243,426 | 171,992,481 | -5.43% |
| 2025-02-17 | 21.05 | 21.55 | 20.98 | 21.53 | 21.33 | qfq | 7,444,926 | 158,249,351 | 2.48% |
| 2025-02-14 | 20.75 | 21.16 | 20.61 | 21.01 | 20.82 | qfq | 7,086,888 | 148,230,175 | 0.53% |
| 2025-02-13 | 21.50 | 21.95 | 20.88 | 20.90 | 20.71 | qfq | 8,473,971 | 181,127,723 | -2.06% |
| 2025-02-12 | 21.00 | 21.48 | 21.00 | 21.34 | 21.15 | qfq | 5,728,805 | 121,901,626 | 0.61% |
| 2025-02-11 | 21.01 | 21.59 | 20.72 | 21.21 | 21.02 | qfq | 6,637,721 | 140,349,346 | 0.43% |
| 2025-02-10 | 21.03 | 21.16 | 20.80 | 21.12 | 20.93 | qfq | 5,506,237 | 115,702,057 | 0.62% |
| 2025-02-07 | 20.73 | 21.19 | 20.58 | 20.99 | 20.80 | qfq | 8,947,789 | 186,997,972 | 1.25% |
| 2025-02-06 | 19.85 | 20.74 | 19.76 | 20.73 | 20.54 | qfq | 6,398,353 | 130,723,025 | 3.86% |
| 2025-02-05 | 19.60 | 20.00 | 19.57 | 19.96 | 19.78 | qfq | 4,270,160 | 84,734,087 | 2.36% |
| 2025-01-27 | 20.50 | 20.54 | 19.44 | 19.50 | 19.32 | qfq | 6,330,820 | 126,158,824 | -4.41% |
| 2025-01-24 | 20.00 | 20.52 | 19.91 | 20.40 | 20.21 | qfq | 5,826,367 | 118,111,684 | 1.90% |
| 2025-01-23 | 19.84 | 20.78 | 19.82 | 20.02 | 19.84 | qfq | 10,021,665 | 203,257,946 | 2.19% |
| 2025-01-22 | 19.98 | 19.98 | 19.50 | 19.59 | 19.41 | qfq | 4,139,580 | 81,432,356 | -1.95% |
| 2025-01-21 | 19.95 | 20.15 | 19.66 | 19.98 | 19.80 | qfq | 5,320,472 | 105,812,919 | 0.15% |
| 2025-01-20 | 20.13 | 20.24 | 19.90 | 19.95 | 19.77 | qfq | 4,692,449 | 94,035,742 | -0.15% |
| 2025-01-17 | 19.80 | 20.13 | 19.60 | 19.98 | 19.80 | qfq | 4,218,550 | 83,888,391 | 0.20% |
| 2025-01-16 | 20.17 | 20.35 | 19.72 | 19.94 | 19.76 | qfq | 4,964,500 | 99,430,419 | -0.30% |
| 2025-01-15 | 20.11 | 20.39 | 19.91 | 20.00 | 19.82 | qfq | 5,000,430 | 100,707,089 | -0.79% |
| 2025-01-14 | 19.40 | 20.20 | 19.30 | 20.16 | 19.98 | qfq | 6,973,431 | 138,730,698 | 4.40% |
| 2025-01-13 | 19.10 | 19.52 | 18.81 | 19.31 | 19.13 | qfq | 4,068,869 | 78,132,726 | -0.67% |
| 2025-01-10 | 19.58 | 19.97 | 19.33 | 19.44 | 19.26 | qfq | 6,676,940 | 131,220,162 | -0.77% |
| 2025-01-09 | 19.18 | 19.91 | 19.06 | 19.59 | 19.41 | qfq | 6,844,905 | 134,042,071 | 1.56% |
| 2025-01-08 | 19.48 | 19.59 | 18.72 | 19.29 | 19.12 | qfq | 7,033,010 | 134,779,103 | -1.43% |
| 2025-01-07 | 19.01 | 19.59 | 19.01 | 19.57 | 19.39 | qfq | 5,976,575 | 115,364,298 | 2.73% |
| 2025-01-06 | 19.77 | 19.97 | 19.00 | 19.05 | 18.88 | qfq | 7,779,010 | 150,763,790 | -3.84% |
| 2025-01-03 | 21.30 | 21.30 | 19.65 | 19.81 | 19.63 | qfq | 9,473,853 | 192,731,389 | -6.02% |
| 2025-01-02 | 21.42 | 22.03 | 20.91 | 21.08 | 20.89 | qfq | 6,070,586 | 130,032,866 | -2.41% |
| 2024-12-31 | 22.93 | 22.93 | 21.57 | 21.60 | 21.40 | qfq | 8,326,722 | 183,986,774 | -5.92% |
| 2024-12-30 | 23.00 | 23.38 | 22.49 | 22.96 | 22.75 | qfq | 8,920,382 | 205,052,765 | -0.13% |
| 2024-12-27 | 23.37 | 23.70 | 22.82 | 22.99 | 22.78 | qfq | 14,848,421 | 344,827,468 | 2.77% |
| 2024-12-26 | 21.90 | 22.99 | 21.90 | 22.37 | 22.17 | qfq | 8,631,622 | 195,387,301 | 1.41% |
| 2024-12-25 | 22.01 | 22.09 | 21.10 | 22.06 | 21.86 | qfq | 7,458,632 | 161,265,684 | 0.14% |
| 2024-12-24 | 22.00 | 22.38 | 21.62 | 22.03 | 21.83 | qfq | 4,875,985 | 107,195,048 | 0.82% |
| 2024-12-23 | 22.90 | 23.10 | 21.75 | 21.85 | 21.65 | qfq | 7,850,063 | 174,475,178 | -4.79% |
| 2024-12-20 | 22.74 | 23.35 | 22.48 | 22.95 | 22.74 | qfq | 6,893,400 | 159,069,520 | 0.75% |
| 2024-12-19 | 22.21 | 23.10 | 22.10 | 22.78 | 22.57 | qfq | 6,081,956 | 137,949,688 | 1.11% |
| 2024-12-18 | 22.45 | 22.81 | 22.12 | 22.53 | 22.33 | qfq | 6,139,675 | 137,654,606 | 0.67% |
| 2024-12-17 | 23.36 | 23.48 | 22.33 | 22.38 | 22.18 | qfq | 7,383,831 | 168,242,547 | -4.20% |
| 2024-12-16 | 23.71 | 23.88 | 23.16 | 23.36 | 23.15 | qfq | 7,159,867 | 167,200,271 | -1.39% |
| 2024-12-13 | 24.90 | 25.05 | 23.69 | 23.69 | 23.48 | qfq | 13,373,015 | 324,815,298 | -4.97% |
| 2024-12-12 | 24.20 | 25.45 | 24.20 | 24.93 | 24.70 | qfq | 18,559,733 | 464,363,448 | 3.32% |
| 2024-12-11 | 24.14 | 24.32 | 23.70 | 24.13 | 23.91 | qfq | 7,564,689 | 181,360,101 | -0.25% |
| 2024-12-10 | 24.75 | 24.90 | 23.86 | 24.19 | 23.97 | qfq | 13,371,639 | 325,084,463 | 0.79% |
| 2024-12-09 | 24.09 | 24.46 | 23.45 | 24.00 | 23.78 | qfq | 13,027,036 | 312,576,285 | -0.66% |
| 2024-12-06 | 24.48 | 24.92 | 23.47 | 24.16 | 23.94 | qfq | 15,861,286 | 381,542,250 | 3.29% |
| 2024-12-05 | 23.05 | 23.70 | 23.00 | 23.39 | 23.18 | qfq | 6,526,465 | 151,855,395 | 1.12% |
| 2024-12-04 | 23.59 | 23.78 | 22.98 | 23.13 | 22.92 | qfq | 8,892,855 | 207,582,963 | -2.24% |
| 2024-12-03 | 23.90 | 24.19 | 23.62 | 23.66 | 23.45 | qfq | 9,822,720 | 234,380,036 | -1.50% |
| 2024-12-02 | 23.78 | 24.04 | 23.50 | 24.02 | 23.80 | qfq | 11,585,535 | 276,677,184 | 0.92% |
| 2024-11-29 | 23.33 | 24.01 | 22.99 | 23.80 | 23.58 | qfq | 14,665,423 | 346,882,560 | 1.32% |
| 2024-11-28 | 23.00 | 23.98 | 22.93 | 23.49 | 23.28 | qfq | 16,542,341 | 390,214,534 | 0.38% |
| 2024-11-27 | 21.24 | 23.40 | 20.60 | 23.40 | 23.19 | qfq | 21,635,266 | 485,271,065 | 9.24% |
| 2024-11-26 | 21.60 | 22.06 | 21.28 | 21.42 | 21.23 | qfq | 6,853,503 | 148,067,138 | -1.15% |
| 2024-11-25 | 21.64 | 21.80 | 21.11 | 21.67 | 21.47 | qfq | 7,406,122 | 158,821,294 | 0.23% |
| 2024-11-22 | 22.65 | 22.96 | 21.60 | 21.62 | 21.42 | qfq | 11,058,911 | 246,074,603 | -5.26% |
| 2024-11-21 | 22.88 | 23.15 | 22.59 | 22.82 | 22.61 | qfq | 8,024,090 | 183,221,779 | -1.04% |
| 2024-11-20 | 22.72 | 23.19 | 22.52 | 23.06 | 22.85 | qfq | 10,288,464 | 235,800,299 | 1.14% |
| 2024-11-19 | 22.40 | 22.81 | 21.89 | 22.80 | 22.59 | qfq | 10,192,134 | 228,114,729 | 3.64% |
| 2024-11-18 | 22.90 | 23.19 | 21.60 | 22.00 | 21.80 | qfq | 13,548,517 | 300,293,488 | -3.34% |
| 2024-11-15 | 24.20 | 24.58 | 22.75 | 22.76 | 22.55 | qfq | 15,557,103 | 366,082,394 | -5.56% |
| 2024-11-14 | 24.36 | 24.74 | 23.55 | 24.10 | 23.88 | qfq | 14,799,132 | 358,342,369 | -1.35% |
| 2024-11-13 | 24.10 | 24.70 | 23.60 | 24.43 | 24.21 | qfq | 15,957,816 | 387,231,716 | 1.29% |
| 2024-11-12 | 25.80 | 26.01 | 23.88 | 24.12 | 23.90 | qfq | 29,815,980 | 742,425,015 | -7.23% |
| 2024-11-11 | 25.50 | 27.14 | 25.43 | 26.00 | 25.76 | qfq | 43,224,812 | 1,126,495,377 | 7.57% |
| 2024-11-08 | 23.42 | 25.23 | 23.41 | 24.17 | 23.95 | qfq | 37,164,557 | 911,839,979 | 5.09% |
| 2024-11-07 | 22.60 | 23.27 | 22.31 | 23.00 | 22.79 | qfq | 25,981,711 | 592,174,742 | -0.82% |
| 2024-11-06 | 24.17 | 24.60 | 22.52 | 23.19 | 22.98 | qfq | 41,150,426 | 962,241,169 | -0.56% |
| 2024-11-05 | 21.10 | 23.72 | 21.10 | 23.32 | 23.11 | qfq | 44,065,356 | 1,002,786,671 | 12.22% |
| 2024-11-04 | 20.26 | 21.02 | 20.26 | 20.78 | 20.59 | qfq | 9,129,690 | 188,708,939 | 1.42% |
| 2024-11-01 | 21.42 | 21.80 | 20.40 | 20.49 | 20.30 | qfq | 15,209,726 | 317,906,046 | -4.79% |
| 2024-10-31 | 21.39 | 21.83 | 21.01 | 21.52 | 21.32 | qfq | 19,592,131 | 420,802,289 | 2.14% |
| 2024-10-30 | 20.84 | 21.37 | 20.48 | 21.07 | 20.88 | qfq | 12,978,829 | 272,217,423 | 0.14% |
| 2024-10-29 | 21.40 | 22.15 | 20.98 | 21.04 | 20.85 | qfq | 19,730,538 | 424,579,557 | 0.62% |
| 2024-10-28 | 20.76 | 21.96 | 20.32 | 20.91 | 20.72 | qfq | 19,219,589 | 400,178,324 | -0.48% |
| 2024-10-25 | 21.50 | 22.83 | 20.90 | 21.01 | 20.82 | qfq | 35,509,599 | 784,332,197 | -3.09% |
| 2024-10-24 | 21.31 | 21.74 | 20.68 | 21.68 | 21.48 | qfq | 21,351,849 | 448,881,090 | -0.05% |
| 2024-10-23 | 20.46 | 21.98 | 20.45 | 21.69 | 21.49 | qfq | 30,118,188 | 645,036,083 | 4.18% |
| 2024-10-22 | 21.56 | 21.78 | 20.41 | 20.82 | 20.63 | qfq | 20,359,527 | 424,310,501 | -2.25% |
| 2024-10-21 | 20.20 | 21.49 | 20.01 | 21.30 | 21.11 | qfq | 32,207,242 | 676,661,211 | 6.71% |
| 2024-10-18 | 19.20 | 20.15 | 19.11 | 19.96 | 19.78 | qfq | 19,259,920 | 379,675,149 | 2.62% |
| 2024-10-17 | 19.06 | 20.24 | 19.06 | 19.45 | 19.27 | qfq | 15,112,683 | 297,676,043 | 2.21% |
| 2024-10-16 | 19.31 | 19.57 | 18.81 | 19.03 | 18.86 | qfq | 9,672,083 | 185,665,349 | -2.86% |
| 2024-10-15 | 18.78 | 20.05 | 18.68 | 19.59 | 19.41 | qfq | 17,230,781 | 336,915,658 | 2.14% |
| 2024-10-14 | 18.20 | 19.30 | 18.20 | 19.18 | 19.01 | qfq | 11,130,772 | 210,259,180 | 5.79% |
| 2024-10-11 | 19.58 | 19.58 | 17.97 | 18.13 | 17.97 | qfq | 9,213,729 | 170,928,618 | -5.82% |
| 2024-10-10 | 19.48 | 19.85 | 18.90 | 19.25 | 19.08 | qfq | 9,880,431 | 191,730,698 | 1.32% |
| 2024-10-09 | 20.53 | 20.56 | 19.00 | 19.00 | 18.83 | qfq | 16,425,045 | 326,387,723 | -11.75% |
| 2024-10-08 | 22.60 | 22.60 | 19.51 | 21.53 | 21.33 | qfq | 25,501,386 | 538,846,648 | 11.55% |
| 2024-09-30 | 17.91 | 19.89 | 17.65 | 19.30 | 19.12 | qfq | 17,493,288 | 326,922,054 | 11.82% |
| 2024-09-27 | 16.50 | 17.50 | 16.50 | 17.26 | 17.10 | qfq | 6,878,906 | 117,038,559 | 5.50% |
| 2024-09-26 | 16.05 | 16.36 | 16.02 | 16.36 | 16.21 | qfq | 3,525,736 | 57,077,932 | 2.57% |
| 2024-09-25 | 15.99 | 16.38 | 15.91 | 15.95 | 15.81 | qfq | 4,485,669 | 72,403,781 | 0.50% |
| 2024-09-24 | 15.47 | 15.87 | 15.28 | 15.87 | 15.73 | qfq | 3,474,953 | 54,543,856 | 3.25% |
| 2024-09-23 | 15.29 | 15.55 | 15.19 | 15.37 | 15.23 | qfq | 1,667,259 | 25,666,050 | -0.07% |
| 2024-09-20 | 15.43 | 15.64 | 15.15 | 15.38 | 15.24 | qfq | 1,785,439 | 27,428,625 | -1.16% |
| 2024-09-19 | 15.33 | 15.58 | 15.18 | 15.56 | 15.42 | qfq | 1,765,842 | 27,286,198 | 1.90% |
| 2024-09-18 | 15.15 | 15.31 | 14.86 | 15.27 | 15.13 | qfq | 1,533,978 | 23,136,500 | 0.46% |
| 2024-09-13 | 15.52 | 15.58 | 15.17 | 15.20 | 15.06 | qfq | 1,251,198 | 19,202,188 | -1.87% |
| 2024-09-12 | 15.71 | 15.83 | 15.46 | 15.49 | 15.35 | qfq | 1,385,475 | 21,652,764 | -1.40% |
| 2024-09-11 | 15.74 | 15.81 | 15.58 | 15.71 | 15.57 | qfq | 1,382,138 | 21,708,557 | -0.70% |
| 2024-09-10 | 15.60 | 15.86 | 15.44 | 15.82 | 15.68 | qfq | 2,096,058 | 32,828,249 | 1.48% |
| 2024-09-09 | 15.78 | 15.78 | 15.42 | 15.59 | 15.45 | qfq | 1,967,760 | 30,691,566 | -1.20% |
| 2024-09-06 | 15.86 | 15.89 | 15.58 | 15.78 | 15.64 | qfq | 2,327,380 | 36,541,988 | -0.50% |
| 2024-09-05 | 15.54 | 15.93 | 15.53 | 15.86 | 15.72 | qfq | 2,239,905 | 35,387,503 | 2.12% |
| 2024-09-04 | 15.35 | 15.71 | 15.35 | 15.53 | 15.39 | qfq | 1,802,398 | 27,975,318 | 0.06% |
| 2024-09-03 | 15.43 | 15.66 | 15.40 | 15.52 | 15.38 | qfq | 1,824,169 | 28,308,045 | 0.58% |
| 2024-09-02 | 15.88 | 16.02 | 15.42 | 15.43 | 15.29 | qfq | 1,925,900 | 30,200,708 | -3.14% |
| 2024-08-30 | 15.73 | 16.17 | 15.63 | 15.93 | 15.79 | qfq | 2,665,270 | 42,659,184 | 1.34% |
| 2024-08-29 | 15.31 | 15.79 | 15.25 | 15.72 | 15.58 | qfq | 1,790,604 | 27,931,372 | 1.95% |
| 2024-08-28 | 15.18 | 15.66 | 15.10 | 15.42 | 15.28 | qfq | 2,619,880 | 40,489,297 | 1.45% |
| 2024-08-27 | 15.07 | 15.20 | 14.85 | 15.20 | 15.06 | qfq | 2,690,574 | 40,383,535 | 0.33% |
| 2024-08-26 | 15.76 | 15.83 | 14.90 | 15.15 | 15.01 | qfq | 4,779,309 | 73,251,616 | -3.87% |
| 2024-08-23 | 16.11 | 16.31 | 15.53 | 15.76 | 15.62 | qfq | 2,969,034 | 47,097,053 | -2.72% |
| 2024-08-22 | 16.52 | 16.62 | 16.07 | 16.20 | 16.05 | qfq | 2,823,137 | 46,141,892 | -2.35% |
| 2024-08-21 | 16.39 | 16.84 | 16.39 | 16.59 | 16.44 | qfq | 2,563,413 | 42,726,569 | 0.42% |
| 2024-08-20 | 16.51 | 16.65 | 16.35 | 16.52 | 16.37 | qfq | 2,146,049 | 35,410,890 | 0.12% |
| 2024-08-19 | 16.20 | 16.68 | 16.20 | 16.50 | 16.35 | qfq | 3,066,277 | 50,488,684 | 1.41% |
| 2024-08-16 | 16.63 | 16.68 | 16.25 | 16.27 | 16.12 | qfq | 2,678,019 | 43,940,879 | -1.87% |
| 2024-08-15 | 16.59 | 16.71 | 16.39 | 16.58 | 16.43 | qfq | 2,578,137 | 42,707,679 | -0.12% |
| 2024-08-14 | 16.80 | 16.87 | 16.60 | 16.60 | 16.45 | qfq | 1,804,355 | 30,138,367 | -2.01% |
| 2024-08-13 | 16.69 | 16.95 | 16.66 | 16.94 | 16.79 | qfq | 2,710,629 | 45,616,269 | 1.26% |
| 2024-08-12 | 16.64 | 16.84 | 16.51 | 16.73 | 16.58 | qfq | 2,291,843 | 38,165,401 | -0.42% |
| 2024-08-09 | 16.85 | 16.98 | 16.64 | 16.80 | 16.65 | qfq | 2,248,761 | 37,786,724 | 0.18% |
| 2024-08-08 | 17.20 | 17.20 | 16.65 | 16.77 | 16.62 | qfq | 3,743,562 | 63,077,993 | -2.78% |
| 2024-08-07 | 17.00 | 17.50 | 16.90 | 17.25 | 17.09 | qfq | 4,466,852 | 76,916,945 | 1.71% |
| 2024-08-06 | 16.82 | 17.10 | 16.67 | 16.96 | 16.81 | qfq | 4,508,780 | 76,281,384 | 2.23% |
| 2024-08-05 | 17.18 | 17.67 | 16.59 | 16.59 | 16.44 | qfq | 5,518,627 | 94,294,359 | -4.05% |
| 2024-08-02 | 17.55 | 17.87 | 17.28 | 17.29 | 17.13 | qfq | 4,513,554 | 79,268,422 | -2.26% |
| 2024-08-01 | 17.75 | 18.04 | 17.65 | 17.69 | 17.53 | qfq | 6,068,818 | 108,201,818 | -0.84% |
| 2024-07-31 | 17.35 | 17.84 | 17.31 | 17.84 | 17.68 | qfq | 7,364,217 | 129,646,256 | 1.94% |
| 2024-07-30 | 16.81 | 17.50 | 16.67 | 17.50 | 17.34 | qfq | 6,963,876 | 120,167,522 | 3.73% |
| 2024-07-29 | 16.90 | 17.15 | 16.80 | 16.87 | 16.72 | qfq | 3,919,074 | 66,451,214 | -0.35% |
| 2024-07-26 | 16.32 | 16.97 | 16.30 | 16.93 | 16.78 | qfq | 5,088,099 | 85,351,261 | 3.61% |
| 2024-07-25 | 16.38 | 16.68 | 15.98 | 16.34 | 16.19 | qfq | 4,338,809 | 70,525,323 | -2.16% |
| 2024-07-24 | 16.38 | 17.04 | 16.32 | 16.70 | 16.55 | qfq | 4,680,547 | 78,258,404 | 1.33% |
| 2024-07-23 | 16.72 | 17.08 | 16.40 | 16.48 | 16.33 | qfq | 4,560,723 | 76,561,030 | -0.96% |
| 2024-07-22 | 16.61 | 16.92 | 16.50 | 16.64 | 16.49 | qfq | 3,003,985 | 50,095,177 | 0.36% |
| 2024-07-19 | 16.66 | 16.85 | 16.41 | 16.58 | 16.43 | qfq | 3,465,822 | 57,630,684 | -0.48% |
| 2024-07-18 | 16.10 | 16.68 | 15.97 | 16.66 | 16.51 | qfq | 4,089,699 | 66,894,329 | 3.16% |
| 2024-07-17 | 16.52 | 16.59 | 16.07 | 16.15 | 16.00 | qfq | 3,355,668 | 54,756,418 | -2.12% |
| 2024-07-16 | 16.59 | 16.64 | 16.28 | 16.50 | 16.35 | qfq | 3,276,008 | 53,871,516 | -0.60% |
| 2024-07-15 | 16.95 | 17.02 | 16.58 | 16.60 | 16.45 | qfq | 3,163,476 | 52,989,852 | -1.95% |
| 2024-07-12 | 17.22 | 17.25 | 16.85 | 16.93 | 16.78 | qfq | 3,607,133 | 61,522,004 | -0.41% |
| 2024-07-11 | 16.89 | 17.15 | 16.83 | 17.00 | 16.85 | qfq | 3,620,470 | 61,549,770 | 2.60% |
| 2024-07-10 | 16.68 | 16.91 | 16.53 | 16.57 | 16.42 | qfq | 2,691,868 | 45,108,860 | -1.19% |
| 2024-07-09 | 16.41 | 16.85 | 16.18 | 16.77 | 16.62 | qfq | 3,533,151 | 58,482,984 | 1.82% |
| 2024-07-08 | 16.75 | 16.78 | 16.38 | 16.47 | 16.32 | qfq | 2,377,007 | 39,374,165 | -2.08% |
| 2024-07-05 | 16.50 | 16.86 | 16.42 | 16.82 | 16.67 | qfq | 2,046,337 | 34,090,091 | 1.39% |
| 2024-07-04 | 16.93 | 17.17 | 16.50 | 16.59 | 16.44 | qfq | 4,019,723 | 67,325,805 | -2.12% |
| 2024-07-03 | 17.40 | 17.45 | 16.90 | 16.95 | 16.80 | qfq | 3,745,958 | 64,168,125 | -2.92% |
| 2024-07-02 | 17.52 | 17.77 | 17.37 | 17.46 | 17.30 | qfq | 2,947,273 | 51,760,240 | -0.23% |
| 2024-07-01 | 17.67 | 17.75 | 17.27 | 17.50 | 17.34 | qfq | 3,123,798 | 54,572,392 | -0.91% |
| 2024-06-28 | 17.21 | 18.00 | 17.21 | 17.66 | 17.50 | qfq | 4,292,560 | 76,189,666 | 1.26% |
| 2024-06-27 | 17.45 | 17.85 | 17.40 | 17.44 | 17.28 | qfq | 3,733,963 | 65,719,236 | -0.74% |
| 2024-06-26 | 17.02 | 17.66 | 16.82 | 17.57 | 17.41 | qfq | 3,577,466 | 61,813,778 | 3.23% |
| 2024-06-25 | 17.21 | 17.55 | 16.88 | 17.02 | 16.87 | qfq | 4,183,141 | 72,017,526 | -1.85% |
| 2024-06-24 | 18.02 | 18.08 | 17.33 | 17.34 | 17.18 | qfq | 5,723,149 | 100,953,496 | -4.62% |
| 2024-06-21 | 18.10 | 18.33 | 18.01 | 18.18 | 18.02 | qfq | 3,551,127 | 64,589,196 | -0.11% |
| 2024-06-20 | 18.60 | 18.65 | 18.10 | 18.20 | 18.03 | qfq | 6,247,990 | 114,733,726 | -1.73% |
| 2024-06-19 | 19.16 | 19.26 | 18.50 | 18.52 | 18.35 | qfq | 9,464,031 | 177,132,215 | -3.64% |
| 2024-06-18 | 19.30 | 19.55 | 19.12 | 19.22 | 19.05 | qfq | 7,130,452 | 138,026,093 | -0.36% |
| 2024-06-17 | 19.06 | 19.49 | 18.98 | 19.29 | 19.12 | qfq | 6,013,925 | 115,783,105 | 0.68% |
| 2024-06-14 | 19.57 | 19.70 | 18.65 | 19.16 | 18.99 | qfq | 10,812,780 | 205,258,592 | -1.59% |
| 2024-06-13 | 19.70 | 19.80 | 19.36 | 19.47 | 19.29 | qfq | 8,225,467 | 160,470,308 | -0.21% |
| 2024-06-12 | 18.61 | 19.86 | 18.61 | 19.51 | 19.33 | qfq | 13,322,589 | 259,306,327 | 3.94% |
| 2024-06-11 | 18.22 | 18.88 | 18.01 | 18.77 | 18.60 | qfq | 5,021,762 | 93,240,395 | 1.57% |
| 2024-06-07 | 18.47 | 18.73 | 17.99 | 18.48 | 18.31 | qfq | 6,918,335 | 127,079,880 | 0.33% |
| 2024-06-06 | 19.42 | 19.61 | 18.41 | 18.42 | 18.25 | qfq | 14,076,946 | 265,816,908 | -6.78% |
| 2024-06-05 | 18.71 | 19.97 | 18.52 | 19.76 | 19.58 | qfq | 16,478,716 | 321,929,753 | 5.27% |
| 2024-06-04 | 19.01 | 19.06 | 18.30 | 18.77 | 18.60 | qfq | 7,820,096 | 145,529,061 | -2.19% |
| 2024-06-03 | 19.36 | 19.59 | 18.95 | 19.19 | 19.02 | qfq | 7,336,531 | 141,231,729 | -0.88% |
| 2024-05-31 | 18.71 | 19.66 | 18.66 | 19.36 | 19.18 | qfq | 9,844,670 | 189,676,400 | 3.53% |
| 2024-05-30 | 18.62 | 19.31 | 18.27 | 18.70 | 18.53 | qfq | 6,867,185 | 129,966,315 | -0.43% |
| 2024-05-29 | 18.80 | 19.36 | 18.61 | 18.78 | 18.61 | qfq | 4,905,026 | 92,759,906 | 0.64% |
| 2024-05-28 | 19.02 | 19.37 | 18.66 | 18.66 | 18.49 | qfq | 6,298,897 | 119,031,541 | -3.52% |
| 2024-05-27 | 19.03 | 19.35 | 18.46 | 19.34 | 19.16 | qfq | 8,476,674 | 160,043,923 | 0.21% |
| 2024-05-24 | 20.30 | 20.30 | 19.12 | 19.30 | 19.03 | qfq | 12,834,863 | 250,712,770 | -5.30% |
| 2024-05-23 | 19.82 | 20.46 | 19.82 | 20.38 | 20.09 | qfq | 16,878,806 | 341,843,635 | 3.03% |
| 2024-05-22 | 20.10 | 20.21 | 19.60 | 19.78 | 19.50 | qfq | 7,399,350 | 146,852,755 | -2.51% |
| 2024-05-21 | 20.00 | 20.38 | 19.70 | 20.29 | 20.00 | qfq | 10,176,497 | 203,833,869 | 0.50% |
| 2024-05-20 | 19.70 | 20.32 | 19.59 | 20.19 | 19.90 | qfq | 12,425,985 | 249,404,973 | 2.12% |
| 2024-05-17 | 18.56 | 19.86 | 18.46 | 19.77 | 19.49 | qfq | 10,865,670 | 208,070,148 | 6.40% |
| 2024-05-16 | 18.70 | 19.06 | 18.53 | 18.58 | 18.32 | qfq | 5,019,306 | 94,326,488 | -0.59% |
| 2024-05-15 | 18.78 | 19.04 | 18.59 | 18.69 | 18.43 | qfq | 5,297,834 | 99,620,279 | -0.59% |
| 2024-05-14 | 18.85 | 19.05 | 18.50 | 18.80 | 18.53 | qfq | 5,911,934 | 111,096,518 | 0.05% |
| 2024-05-13 | 19.20 | 19.32 | 18.64 | 18.79 | 18.52 | qfq | 8,044,810 | 151,748,734 | -3.24% |
| 2024-05-10 | 20.04 | 20.37 | 19.37 | 19.42 | 19.14 | qfq | 10,846,590 | 214,984,301 | -2.90% |
| 2024-05-09 | 19.74 | 20.17 | 19.74 | 20.00 | 19.72 | qfq | 9,304,788 | 185,816,928 | 1.01% |
| 2024-05-08 | 20.30 | 20.30 | 19.70 | 19.80 | 19.52 | qfq | 9,823,187 | 195,570,811 | -3.08% |
| 2024-05-07 | 19.68 | 20.60 | 19.60 | 20.43 | 20.14 | qfq | 16,485,768 | 333,341,407 | 3.92% |
| 2024-05-06 | 20.04 | 20.25 | 19.56 | 19.66 | 19.38 | qfq | 12,121,688 | 240,679,121 | -0.71% |
| 2024-04-30 | 20.50 | 20.65 | 19.74 | 19.80 | 19.52 | qfq | 16,182,999 | 324,188,160 | -4.26% |
| 2024-04-29 | 20.65 | 20.85 | 20.18 | 20.68 | 20.39 | qfq | 15,426,582 | 316,236,971 | -0.91% |
| 2024-04-26 | 19.82 | 21.63 | 19.80 | 20.87 | 20.57 | qfq | 23,397,203 | 488,441,152 | 3.78% |
| 2024-04-25 | 20.03 | 20.18 | 19.38 | 20.11 | 19.82 | qfq | 15,323,040 | 303,404,342 | 0.55% |
| 2024-04-24 | 19.50 | 20.35 | 19.24 | 20.00 | 19.72 | qfq | 18,225,415 | 362,732,675 | 2.09% |
| 2024-04-23 | 19.01 | 20.25 | 18.60 | 19.59 | 19.31 | qfq | 17,709,377 | 343,314,411 | 2.62% |
| 2024-04-22 | 19.90 | 20.32 | 18.77 | 19.09 | 18.82 | qfq | 18,276,542 | 355,112,573 | 5.12% |
| 2024-04-19 | 17.31 | 18.20 | 17.15 | 18.16 | 17.90 | qfq | 7,739,261 | 138,778,546 | 4.07% |
| 2024-04-18 | 17.31 | 17.83 | 17.18 | 17.45 | 17.20 | qfq | 5,391,186 | 94,443,160 | 0.35% |
| 2024-04-17 | 16.53 | 17.44 | 16.49 | 17.39 | 17.14 | qfq | 5,871,954 | 100,759,546 | 7.15% |
| 2024-04-16 | 17.10 | 17.15 | 15.97 | 16.23 | 16.00 | qfq | 6,869,602 | 112,739,444 | -5.64% |
| 2024-04-15 | 17.53 | 17.95 | 16.94 | 17.20 | 16.96 | qfq | 6,227,670 | 108,973,256 | -1.99% |
| 2024-04-12 | 17.95 | 18.20 | 17.40 | 17.55 | 17.30 | qfq | 6,640,476 | 117,640,446 | -2.88% |
| 2024-04-11 | 17.98 | 18.45 | 17.81 | 18.07 | 17.81 | qfq | 6,851,803 | 124,305,509 | -0.71% |
| 2024-04-10 | 18.81 | 18.82 | 17.89 | 18.20 | 17.94 | qfq | 7,861,271 | 143,442,673 | -3.24% |
| 2024-04-09 | 18.79 | 19.06 | 18.43 | 18.81 | 18.54 | qfq | 6,277,865 | 117,777,330 | 0.86% |
| 2024-04-08 | 19.34 | 19.60 | 18.62 | 18.65 | 18.39 | qfq | 8,790,052 | 166,858,776 | -4.46% |
| 2024-04-03 | 20.15 | 20.16 | 19.52 | 19.52 | 19.24 | qfq | 10,198,400 | 201,988,038 | -4.64% |
| 2024-04-02 | 20.05 | 20.98 | 19.76 | 20.47 | 20.18 | qfq | 16,409,271 | 334,310,133 | 0.94% |
| 2024-04-01 | 20.86 | 20.99 | 19.72 | 20.28 | 19.99 | qfq | 19,528,664 | 394,084,274 | -1.07% |
| 2024-03-29 | 18.94 | 20.80 | 18.82 | 20.50 | 20.21 | qfq | 24,483,332 | 487,244,060 | 7.72% |
| 2024-03-28 | 17.62 | 19.26 | 17.62 | 19.03 | 18.76 | qfq | 10,663,228 | 199,413,324 | 8.25% |
| 2024-03-27 | 18.57 | 18.68 | 17.58 | 17.58 | 17.33 | qfq | 5,253,093 | 94,503,817 | -5.23% |
| 2024-03-26 | 18.60 | 18.88 | 18.01 | 18.55 | 18.29 | qfq | 7,309,557 | 134,590,033 | -1.22% |
| 2024-03-25 | 19.60 | 19.71 | 18.69 | 18.78 | 18.51 | qfq | 8,206,117 | 158,036,604 | -5.30% |
| 2024-03-22 | 20.18 | 20.32 | 19.60 | 19.83 | 19.55 | qfq | 12,484,579 | 248,744,752 | -2.84% |
| 2024-03-21 | 19.24 | 20.43 | 19.10 | 20.41 | 20.12 | qfq | 17,465,210 | 345,750,723 | 6.91% |
| 2024-03-20 | 18.99 | 19.27 | 18.90 | 19.09 | 18.82 | qfq | 5,099,826 | 97,191,660 | 0.47% |
| 2024-03-19 | 18.98 | 19.19 | 18.85 | 19.00 | 18.73 | qfq | 5,570,266 | 105,978,820 | -0.58% |
| 2024-03-18 | 19.15 | 19.36 | 18.94 | 19.11 | 18.84 | qfq | 7,418,658 | 141,906,936 | 0.58% |
| 2024-03-15 | 18.75 | 19.04 | 18.52 | 19.00 | 18.73 | qfq | 5,013,528 | 94,170,704 | 1.33% |
| 2024-03-14 | 18.90 | 19.18 | 18.41 | 18.75 | 18.48 | qfq | 6,001,414 | 112,554,072 | -1.68% |
| 2024-03-13 | 19.34 | 19.54 | 18.95 | 19.07 | 18.80 | qfq | 10,449,698 | 200,988,937 | -1.29% |
| 2024-03-12 | 18.41 | 19.39 | 18.36 | 19.32 | 19.05 | qfq | 10,161,311 | 192,729,267 | 4.55% |
| 2024-03-11 | 18.00 | 18.65 | 17.88 | 18.48 | 18.22 | qfq | 6,684,140 | 122,363,808 | 1.76% |
| 2024-03-08 | 17.58 | 18.25 | 17.55 | 18.16 | 17.90 | qfq | 6,416,929 | 115,778,748 | 3.06% |
| 2024-03-07 | 18.04 | 18.24 | 17.42 | 17.62 | 17.37 | qfq | 7,242,305 | 128,973,821 | -2.92% |
| 2024-03-06 | 17.50 | 18.52 | 17.45 | 18.15 | 17.89 | qfq | 9,214,471 | 167,114,722 | 1.68% |
| 2024-03-05 | 17.31 | 18.15 | 17.30 | 17.85 | 17.60 | qfq | 9,168,919 | 164,368,269 | 1.83% |
| 2024-03-04 | 17.83 | 17.84 | 17.31 | 17.53 | 17.28 | qfq | 4,805,172 | 84,339,949 | -0.96% |
| 2024-03-01 | 17.37 | 17.74 | 17.37 | 17.70 | 17.45 | qfq | 5,433,926 | 95,653,802 | 1.49% |
| 2024-02-29 | 16.66 | 17.57 | 16.65 | 17.44 | 17.19 | qfq | 7,137,228 | 123,402,617 | 3.20% |
| 2024-02-28 | 18.49 | 18.59 | 16.85 | 16.90 | 16.66 | qfq | 10,736,958 | 189,908,622 | -7.90% |
| 2024-02-27 | 17.28 | 18.53 | 17.22 | 18.35 | 18.09 | qfq | 8,069,448 | 144,303,862 | 5.64% |
| 2024-02-26 | 17.32 | 17.70 | 17.18 | 17.37 | 17.12 | qfq | 6,325,229 | 110,385,622 | 0.06% |
| 2024-02-23 | 16.67 | 17.57 | 16.67 | 17.36 | 17.11 | qfq | 7,736,769 | 132,592,768 | 4.20% |
| 2024-02-22 | 16.33 | 16.69 | 16.24 | 16.66 | 16.42 | qfq | 5,979,515 | 98,968,254 | 1.09% |
| 2024-02-21 | 16.02 | 16.99 | 15.91 | 16.48 | 16.25 | qfq | 7,617,286 | 126,045,794 | 1.60% |
| 2024-02-20 | 16.10 | 16.32 | 15.70 | 16.22 | 15.99 | qfq | 5,228,383 | 83,964,250 | 0.93% |
| 2024-02-19 | 15.90 | 16.14 | 15.67 | 16.07 | 15.84 | qfq | 8,269,061 | 131,801,240 | 2.23% |
| 2024-02-08 | 14.61 | 16.00 | 14.32 | 15.72 | 15.50 | qfq | 11,031,954 | 167,765,427 | 9.78% |
| 2024-02-07 | 14.67 | 15.18 | 13.88 | 14.32 | 14.12 | qfq | 9,454,159 | 137,563,049 | -0.76% |
| 2024-02-06 | 13.15 | 14.82 | 12.85 | 14.43 | 14.23 | qfq | 9,903,315 | 136,799,709 | 8.74% |
| 2024-02-05 | 15.20 | 15.20 | 13.24 | 13.27 | 13.08 | qfq | 12,280,807 | 170,641,079 | -13.27% |
| 2024-02-02 | 16.10 | 16.34 | 14.63 | 15.30 | 15.08 | qfq | 6,687,718 | 103,472,393 | -3.77% |
| 2024-02-01 | 15.74 | 16.30 | 15.54 | 15.90 | 15.67 | qfq | 5,216,747 | 83,139,414 | 0.63% |
| 2024-01-31 | 16.85 | 17.06 | 15.67 | 15.80 | 15.58 | qfq | 8,108,416 | 131,649,912 | -6.62% |
| 2024-01-30 | 16.99 | 17.62 | 16.81 | 16.92 | 16.68 | qfq | 5,312,198 | 91,165,655 | -0.41% |
| 2024-01-29 | 17.68 | 17.90 | 16.99 | 16.99 | 16.75 | qfq | 4,967,447 | 85,950,220 | -4.12% |
| 2024-01-26 | 17.98 | 18.16 | 17.67 | 17.72 | 17.47 | qfq | 4,670,983 | 83,356,667 | -1.77% |
| 2024-01-25 | 17.73 | 18.28 | 17.46 | 18.04 | 17.78 | qfq | 5,738,777 | 102,984,237 | 2.44% |
| 2024-01-24 | 17.30 | 17.70 | 16.70 | 17.61 | 17.36 | qfq | 6,995,411 | 120,983,962 | 2.38% |
| 2024-01-23 | 17.07 | 17.34 | 16.92 | 17.20 | 16.96 | qfq | 4,259,363 | 72,975,217 | 0.41% |
| 2024-01-22 | 18.30 | 18.32 | 16.90 | 17.13 | 16.89 | qfq | 6,671,727 | 117,498,681 | -5.72% |
| 2024-01-19 | 18.50 | 18.74 | 18.00 | 18.17 | 17.91 | qfq | 4,317,604 | 79,173,031 | -2.31% |
| 2024-01-18 | 18.60 | 18.84 | 17.99 | 18.60 | 18.34 | qfq | 6,113,629 | 112,238,894 | -0.53% |
| 2024-01-17 | 19.23 | 19.31 | 18.69 | 18.70 | 18.43 | qfq | 4,784,095 | 91,019,166 | -2.25% |
| 2024-01-16 | 19.59 | 19.61 | 18.85 | 19.13 | 18.86 | qfq | 7,512,395 | 143,575,938 | -1.90% |
| 2024-01-15 | 20.00 | 20.00 | 19.39 | 19.50 | 19.22 | qfq | 5,201,012 | 102,168,509 | -2.99% |
| 2024-01-12 | 20.68 | 20.94 | 20.00 | 20.10 | 19.82 | qfq | 7,441,826 | 150,738,019 | -3.46% |
| 2024-01-11 | 20.35 | 20.89 | 20.25 | 20.82 | 20.52 | qfq | 5,134,625 | 106,146,346 | 2.01% |
| 2024-01-10 | 20.42 | 20.90 | 19.85 | 20.41 | 20.12 | qfq | 7,000,316 | 143,360,466 | 0.99% |
| 2024-01-09 | 19.97 | 20.43 | 19.90 | 20.21 | 19.92 | qfq | 4,595,212 | 92,777,502 | 2.12% |
| 2024-01-08 | 20.78 | 20.79 | 19.79 | 19.79 | 19.51 | qfq | 6,847,191 | 137,780,378 | -5.31% |
| 2024-01-05 | 21.75 | 21.82 | 20.50 | 20.90 | 20.60 | qfq | 9,520,008 | 200,458,631 | -4.17% |
| 2024-01-04 | 21.35 | 21.90 | 21.16 | 21.81 | 21.50 | qfq | 6,756,354 | 146,413,948 | 1.49% |
| 2024-01-03 | 21.86 | 22.03 | 21.19 | 21.49 | 21.19 | qfq | 8,178,784 | 175,883,707 | -1.78% |
| 2024-01-02 | 21.65 | 22.27 | 21.53 | 21.88 | 21.57 | qfq | 10,145,532 | 222,533,781 | 1.16% |
| 2023-12-29 | 20.89 | 21.63 | 20.52 | 21.63 | 21.32 | qfq | 9,128,783 | 194,611,655 | 3.64% |
| 2023-12-28 | 20.70 | 21.07 | 20.35 | 20.87 | 20.57 | qfq | 5,886,221 | 122,209,233 | 0.82% |
| 2023-12-27 | 20.47 | 20.80 | 20.40 | 20.70 | 20.41 | qfq | 4,904,715 | 101,138,696 | 0.93% |
| 2023-12-26 | 21.13 | 21.13 | 20.27 | 20.51 | 20.22 | qfq | 6,089,003 | 124,863,031 | -2.24% |
| 2023-12-25 | 21.27 | 21.59 | 20.78 | 20.98 | 20.68 | qfq | 9,984,415 | 211,605,785 | -0.24% |
| 2023-12-22 | 20.89 | 21.44 | 20.69 | 21.03 | 20.73 | qfq | 11,848,298 | 249,794,910 | 1.69% |
| 2023-12-21 | 20.11 | 20.83 | 19.98 | 20.68 | 20.39 | qfq | 6,447,991 | 131,951,098 | 2.27% |
| 2023-12-20 | 20.40 | 21.04 | 20.20 | 20.22 | 19.93 | qfq | 7,479,659 | 154,172,905 | -0.88% |
| 2023-12-19 | 20.30 | 20.62 | 20.10 | 20.40 | 20.11 | qfq | 4,125,540 | 83,941,509 | 0.00% |
| 2023-12-18 | 20.50 | 20.74 | 20.28 | 20.40 | 20.11 | qfq | 5,076,378 | 103,915,659 | -0.68% |
| 2023-12-15 | 20.67 | 21.00 | 20.50 | 20.54 | 20.25 | qfq | 5,708,358 | 118,126,891 | -0.34% |
| 2023-12-14 | 21.00 | 21.34 | 20.50 | 20.61 | 20.32 | qfq | 5,648,836 | 117,479,620 | -2.09% |
| 2023-12-13 | 21.46 | 21.64 | 21.00 | 21.05 | 20.75 | qfq | 6,348,408 | 134,948,239 | -1.45% |
| 2023-12-12 | 21.63 | 21.93 | 21.29 | 21.36 | 21.06 | qfq | 5,147,023 | 110,664,949 | -1.43% |
| 2023-12-11 | 21.19 | 21.84 | 20.90 | 21.67 | 21.36 | qfq | 8,221,378 | 175,436,069 | 2.02% |
| 2023-12-08 | 21.57 | 21.85 | 21.23 | 21.24 | 20.94 | qfq | 7,308,591 | 156,668,520 | -2.25% |
| 2023-12-07 | 22.18 | 22.20 | 21.52 | 21.73 | 21.42 | qfq | 9,243,777 | 201,570,092 | -1.98% |
| 2023-12-06 | 22.38 | 22.79 | 22.09 | 22.17 | 21.86 | qfq | 9,335,578 | 209,166,465 | -1.29% |
| 2023-12-05 | 22.74 | 22.99 | 22.43 | 22.46 | 22.14 | qfq | 7,103,821 | 160,650,572 | -1.27% |
| 2023-12-04 | 22.97 | 23.08 | 22.56 | 22.75 | 22.43 | qfq | 8,290,249 | 189,223,419 | -1.09% |
| 2023-12-01 | 23.01 | 23.35 | 22.80 | 23.00 | 22.67 | qfq | 9,693,115 | 223,456,646 | -0.61% |
| 2023-11-30 | 23.71 | 23.73 | 22.78 | 23.14 | 22.81 | qfq | 11,607,247 | 268,527,374 | -2.36% |
| 2023-11-29 | 23.30 | 24.32 | 22.91 | 23.70 | 23.36 | qfq | 17,505,170 | 415,719,451 | 1.63% |
| 2023-11-28 | 23.83 | 24.19 | 23.08 | 23.32 | 22.99 | qfq | 20,035,635 | 472,503,649 | -1.35% |
| 2023-11-27 | 24.65 | 24.74 | 23.44 | 23.64 | 23.30 | qfq | 25,172,618 | 600,185,532 | -4.29% |
| 2023-11-24 | 25.00 | 26.50 | 23.92 | 24.70 | 24.35 | qfq | 43,891,489 | 1,092,663,776 | 6.47% |
| 2023-11-23 | 22.80 | 23.42 | 22.77 | 23.20 | 22.87 | qfq | 16,669,352 | 384,235,195 | 2.75% |
| 2023-11-22 | 22.38 | 23.16 | 22.16 | 22.58 | 22.26 | qfq | 14,396,674 | 326,286,475 | 0.22% |
| 2023-11-21 | 22.11 | 23.00 | 22.11 | 22.53 | 22.21 | qfq | 16,359,929 | 369,898,026 | 1.12% |
| 2023-11-20 | 22.38 | 23.01 | 21.34 | 22.28 | 21.96 | qfq | 22,226,108 | 493,810,678 | 0.13% |
| 2023-11-17 | 21.94 | 22.45 | 21.55 | 22.25 | 21.93 | qfq | 21,256,868 | 467,294,693 | 0.45% |
| 2023-11-16 | 23.01 | 23.52 | 22.04 | 22.15 | 21.84 | qfq | 24,495,183 | 559,854,102 | -2.77% |
| 2023-11-15 | 23.02 | 23.81 | 22.51 | 22.78 | 22.46 | qfq | 24,420,637 | 563,336,155 | -0.09% |
| 2023-11-14 | 23.62 | 24.33 | 22.36 | 22.80 | 22.48 | qfq | 25,414,948 | 590,116,392 | 0.04% |
| 2023-11-13 | 21.64 | 23.28 | 21.59 | 22.79 | 22.47 | qfq | 22,465,338 | 506,109,514 | 4.54% |
| 2023-11-10 | 21.18 | 22.22 | 20.94 | 21.80 | 21.49 | qfq | 23,307,124 | 504,911,244 | 3.37% |
| 2023-11-09 | 21.09 | 21.44 | 20.29 | 21.09 | 20.79 | qfq | 30,469,307 | 637,405,856 | -3.92% |
| 2023-11-08 | 22.53 | 23.57 | 20.70 | 21.95 | 21.64 | qfq | 45,205,188 | 1,008,397,565 | -1.30% |
| 2023-11-07 | 20.47 | 23.68 | 20.10 | 22.24 | 21.92 | qfq | 31,772,460 | 685,536,595 | 9.50% |
| 2023-11-06 | 19.70 | 20.67 | 19.20 | 20.31 | 20.02 | qfq | 21,753,157 | 435,231,081 | 3.25% |
| 2023-11-03 | 19.33 | 20.50 | 19.30 | 19.67 | 19.39 | qfq | 21,552,906 | 430,777,008 | 0.25% |
| 2023-11-02 | 18.25 | 20.00 | 18.15 | 19.62 | 19.34 | qfq | 22,985,204 | 443,897,771 | 8.22% |
| 2023-11-01 | 18.02 | 18.38 | 18.02 | 18.13 | 17.87 | qfq | 5,525,057 | 100,359,885 | 0.17% |
| 2023-10-31 | 18.10 | 18.43 | 18.00 | 18.10 | 17.84 | qfq | 7,647,097 | 139,198,800 | -1.04% |
| 2023-10-30 | 18.00 | 18.52 | 18.00 | 18.29 | 18.03 | qfq | 10,242,170 | 187,182,466 | -3.64% |
| 2023-10-27 | 17.16 | 19.50 | 17.10 | 18.98 | 18.71 | qfq | 14,148,871 | 261,310,268 | 9.33% |
| 2023-10-26 | 16.68 | 17.42 | 16.44 | 17.36 | 17.11 | qfq | 3,554,834 | 60,173,466 | 2.90% |
| 2023-10-25 | 16.57 | 17.04 | 16.57 | 16.87 | 16.63 | qfq | 2,106,070 | 35,465,540 | 1.87% |
| 2023-10-24 | 16.70 | 16.77 | 16.40 | 16.56 | 16.33 | qfq | 2,544,295 | 42,137,861 | 0.91% |
| 2023-10-23 | 16.84 | 17.00 | 16.29 | 16.41 | 16.18 | qfq | 3,441,398 | 57,093,717 | -2.67% |
| 2023-10-20 | 17.27 | 17.38 | 16.85 | 16.86 | 16.62 | qfq | 3,129,878 | 53,324,607 | -2.43% |
| 2023-10-19 | 17.28 | 17.60 | 17.20 | 17.28 | 17.04 | qfq | 2,073,981 | 36,150,464 | -0.12% |
| 2023-10-18 | 17.80 | 17.80 | 17.30 | 17.30 | 17.05 | qfq | 2,137,800 | 37,265,084 | -2.59% |
| 2023-10-17 | 17.70 | 17.92 | 17.47 | 17.76 | 17.51 | qfq | 2,381,437 | 41,988,611 | 0.23% |
| 2023-10-16 | 17.91 | 18.03 | 17.66 | 17.72 | 17.47 | qfq | 2,625,633 | 46,739,452 | -1.45% |
| 2023-10-13 | 18.00 | 18.20 | 17.80 | 17.98 | 17.73 | qfq | 2,168,027 | 39,151,506 | -0.55% |
| 2023-10-12 | 18.15 | 18.23 | 17.98 | 18.08 | 17.82 | qfq | 2,218,110 | 40,068,487 | -0.11% |
| 2023-10-11 | 18.00 | 18.18 | 17.94 | 18.10 | 17.84 | qfq | 2,464,431 | 44,544,261 | 0.00% |
| 2023-10-10 | 18.16 | 18.25 | 17.98 | 18.10 | 17.84 | qfq | 2,285,351 | 41,358,552 | 0.61% |
| 2023-10-09 | 18.11 | 18.25 | 17.88 | 17.99 | 17.73 | qfq | 2,866,214 | 51,731,832 | -0.44% |
| 2023-09-28 | 17.74 | 18.21 | 17.74 | 18.07 | 17.81 | qfq | 3,820,158 | 68,962,056 | 1.92% |
| 2023-09-27 | 17.65 | 17.96 | 17.60 | 17.73 | 17.48 | qfq | 2,217,097 | 39,423,657 | 0.23% |
| 2023-09-26 | 17.50 | 17.84 | 17.44 | 17.69 | 17.44 | qfq | 1,882,795 | 33,219,098 | 0.63% |
| 2023-09-25 | 17.70 | 17.87 | 17.52 | 17.58 | 17.33 | qfq | 2,538,316 | 44,869,537 | -0.68% |
| 2023-09-22 | 17.17 | 17.75 | 17.17 | 17.70 | 17.45 | qfq | 2,409,675 | 42,277,189 | 1.96% |
| 2023-09-21 | 17.36 | 17.53 | 17.25 | 17.36 | 17.11 | qfq | 2,438,573 | 42,385,876 | 0.23% |
| 2023-09-20 | 17.67 | 17.78 | 17.29 | 17.32 | 17.07 | qfq | 2,737,308 | 47,847,519 | -1.42% |
| 2023-09-19 | 17.81 | 17.82 | 17.35 | 17.57 | 17.32 | qfq | 3,099,479 | 54,521,809 | -1.51% |
| 2023-09-18 | 18.03 | 18.19 | 17.82 | 17.84 | 17.59 | qfq | 3,022,050 | 54,276,507 | -1.38% |
| 2023-09-15 | 18.18 | 18.49 | 18.07 | 18.09 | 17.83 | qfq | 2,434,421 | 44,180,873 | -0.50% |
| 2023-09-14 | 18.21 | 18.42 | 18.15 | 18.18 | 17.92 | qfq | 2,852,675 | 52,103,431 | -0.66% |
| 2023-09-13 | 18.52 | 18.59 | 18.11 | 18.30 | 18.04 | qfq | 3,583,640 | 65,525,133 | -1.24% |
| 2023-09-12 | 18.83 | 18.91 | 18.50 | 18.53 | 18.27 | qfq | 3,711,456 | 69,162,124 | -2.01% |
| 2023-09-11 | 18.99 | 19.10 | 18.77 | 18.91 | 18.64 | qfq | 3,206,017 | 60,540,206 | -0.53% |
| 2023-09-08 | 18.55 | 19.16 | 18.46 | 19.01 | 18.74 | qfq | 5,145,464 | 97,505,922 | 2.48% |
| 2023-09-07 | 18.90 | 19.06 | 18.51 | 18.55 | 18.29 | qfq | 3,984,830 | 74,775,928 | -2.21% |
| 2023-09-06 | 18.51 | 19.06 | 18.39 | 18.97 | 18.70 | qfq | 5,264,150 | 99,109,433 | 2.21% |
| 2023-09-05 | 18.35 | 18.64 | 18.22 | 18.56 | 18.30 | qfq | 4,309,731 | 79,746,113 | 1.14% |
| 2023-09-04 | 18.08 | 18.39 | 18.01 | 18.35 | 18.09 | qfq | 3,537,135 | 64,413,227 | 1.49% |
| 2023-09-01 | 18.29 | 18.37 | 17.95 | 18.08 | 17.82 | qfq | 2,724,082 | 49,206,817 | -0.71% |
| 2023-08-31 | 18.35 | 18.48 | 18.09 | 18.21 | 17.95 | qfq | 3,168,865 | 57,844,971 | -0.76% |
| 2023-08-30 | 18.07 | 18.62 | 18.07 | 18.35 | 18.09 | qfq | 5,414,578 | 99,613,588 | 1.66% |
| 2023-08-29 | 16.99 | 18.16 | 16.93 | 18.05 | 17.79 | qfq | 5,833,425 | 104,060,495 | 4.82% |
| 2023-08-28 | 18.35 | 18.49 | 17.10 | 17.22 | 16.98 | qfq | 4,813,819 | 84,758,125 | 1.18% |
| 2023-08-25 | 16.85 | 17.08 | 16.66 | 17.02 | 16.78 | qfq | 3,488,516 | 58,989,222 | 0.65% |
| 2023-08-24 | 17.87 | 17.98 | 16.55 | 16.91 | 16.67 | qfq | 6,035,228 | 103,024,305 | -5.37% |
| 2023-08-23 | 18.05 | 18.15 | 17.75 | 17.87 | 17.62 | qfq | 2,359,216 | 42,314,914 | -1.60% |
| 2023-08-22 | 17.98 | 18.20 | 17.85 | 18.16 | 17.90 | qfq | 3,732,673 | 67,391,579 | 1.85% |
| 2023-08-21 | 17.92 | 18.16 | 17.74 | 17.83 | 17.58 | qfq | 2,369,566 | 42,496,873 | 0.00% |
| 2023-08-18 | 18.08 | 18.31 | 17.83 | 17.83 | 17.58 | qfq | 3,723,208 | 67,275,238 | -2.35% |
| 2023-08-17 | 17.59 | 18.33 | 17.41 | 18.26 | 18.00 | qfq | 5,430,369 | 98,164,362 | 3.69% |
| 2023-08-16 | 18.04 | 18.05 | 17.55 | 17.61 | 17.36 | qfq | 2,578,314 | 45,826,653 | -2.49% |
| 2023-08-15 | 17.98 | 18.18 | 17.91 | 18.06 | 17.80 | qfq | 2,235,629 | 40,340,841 | 0.44% |
| 2023-08-14 | 17.96 | 18.07 | 17.69 | 17.98 | 17.73 | qfq | 2,910,616 | 51,984,629 | -0.28% |
| 2023-08-11 | 17.63 | 18.22 | 17.62 | 18.03 | 17.77 | qfq | 4,743,331 | 85,470,927 | 1.58% |
| 2023-08-10 | 17.73 | 18.33 | 17.68 | 17.75 | 17.50 | qfq | 3,340,141 | 59,726,916 | 0.57% |
| 2023-08-09 | 17.61 | 17.79 | 17.54 | 17.65 | 17.40 | qfq | 2,395,785 | 42,341,238 | 0.11% |
| 2023-08-08 | 18.30 | 18.44 | 17.43 | 17.63 | 17.38 | qfq | 6,796,575 | 120,867,975 | -3.92% |
| 2023-08-07 | 18.29 | 18.39 | 18.26 | 18.35 | 18.09 | qfq | 2,331,206 | 42,717,116 | 0.16% |
| 2023-08-04 | 18.29 | 18.33 | 18.09 | 18.32 | 18.06 | qfq | 3,603,130 | 65,702,006 | 0.49% |
| 2023-08-03 | 18.26 | 18.31 | 18.15 | 18.23 | 17.97 | qfq | 3,906,112 | 71,172,295 | 0.05% |
| 2023-08-02 | 18.55 | 18.60 | 18.03 | 18.22 | 17.96 | qfq | 8,009,503 | 146,194,370 | -2.31% |
| 2023-08-01 | 20.50 | 20.62 | 18.30 | 18.65 | 18.39 | qfq | 18,545,640 | 356,375,467 | -10.34% |
| 2023-07-31 | 21.04 | 21.05 | 20.60 | 20.80 | 20.51 | qfq | 7,203,773 | 149,657,031 | -0.29% |
| 2023-07-28 | 21.15 | 21.31 | 20.61 | 20.86 | 20.56 | qfq | 7,832,258 | 163,200,751 | -0.81% |
| 2023-07-27 | 20.75 | 21.75 | 20.65 | 21.03 | 20.73 | qfq | 14,641,655 | 312,205,304 | 2.09% |
| 2023-07-26 | 20.00 | 20.86 | 19.96 | 20.60 | 20.31 | qfq | 7,152,841 | 146,563,342 | 2.54% |
| 2023-07-25 | 20.17 | 20.19 | 19.68 | 20.09 | 19.81 | qfq | 5,010,365 | 99,944,957 | 0.90% |
| 2023-07-24 | 19.83 | 20.21 | 19.61 | 19.91 | 19.63 | qfq | 3,226,553 | 64,317,494 | 0.61% |
| 2023-07-21 | 19.73 | 20.12 | 19.70 | 19.79 | 19.51 | qfq | 3,614,521 | 71,822,878 | -0.40% |
| 2023-07-20 | 20.65 | 20.87 | 19.86 | 19.87 | 19.59 | qfq | 7,701,211 | 157,160,687 | -3.36% |
| 2023-07-19 | 20.18 | 20.89 | 20.18 | 20.56 | 20.27 | qfq | 6,435,287 | 132,106,156 | 1.58% |
| 2023-07-18 | 20.03 | 20.41 | 19.68 | 20.24 | 19.95 | qfq | 4,328,349 | 87,317,375 | 1.05% |