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
南京聚隆300644.SZ
最近收盘价20.732026-07-17
最近交易日2026-07-17
成交量（股）3,568,516
成交额（元）76,202,328
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-06 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-11 | 2025-07-18 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-08 | cash_dividend | 0.25 | — | — | — | 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 | 21.52 | 22.02 | 20.56 | 20.73 | 20.73 | qfq | 3,568,516 | 76,202,328 | -2.58% |
| 2026-07-16 | 21.37 | 21.79 | 21.02 | 21.28 | 21.28 | qfq | 1,482,945 | 31,781,580 | -0.75% |
| 2026-07-15 | 21.14 | 21.79 | 20.92 | 21.44 | 21.44 | qfq | 1,898,840 | 40,562,779 | 1.71% |
| 2026-07-14 | 21.00 | 21.14 | 20.53 | 21.08 | 21.08 | qfq | 1,706,340 | 35,664,345 | 0.29% |
| 2026-07-13 | 22.63 | 22.70 | 20.93 | 21.02 | 21.02 | qfq | 3,124,700 | 67,061,094 | -7.64% |
| 2026-07-10 | 22.63 | 23.44 | 22.44 | 22.76 | 22.76 | qfq | 2,484,400 | 56,968,943 | 0.53% |
| 2026-07-09 | 22.93 | 23.08 | 21.82 | 22.64 | 22.64 | qfq | 3,335,903 | 74,836,547 | -1.26% |
| 2026-07-08 | 23.83 | 24.06 | 22.93 | 22.93 | 22.93 | qfq | 2,581,310 | 60,144,998 | -4.74% |
| 2026-07-07 | 24.74 | 25.26 | 23.88 | 24.07 | 24.07 | qfq | 2,814,900 | 68,521,800 | -3.37% |
| 2026-07-06 | 25.60 | 25.72 | 24.82 | 24.91 | 24.91 | qfq | 2,989,500 | 75,283,198 | -3.45% |
| 2026-07-03 | 24.33 | 26.56 | 24.33 | 25.80 | 25.55 | qfq | 5,178,670 | 132,997,984 | 6.61% |
| 2026-07-02 | 23.79 | 25.38 | 23.65 | 24.20 | 23.97 | qfq | 3,791,940 | 93,708,463 | 1.64% |
| 2026-07-01 | 23.38 | 24.03 | 23.28 | 23.81 | 23.58 | qfq | 2,890,300 | 68,489,626 | 1.84% |
| 2026-06-30 | 22.70 | 23.62 | 22.65 | 23.38 | 23.15 | qfq | 2,294,130 | 53,466,833 | 1.65% |
| 2026-06-29 | 23.34 | 23.65 | 22.49 | 23.00 | 22.78 | qfq | 2,688,433 | 61,690,414 | -2.54% |
| 2026-06-26 | 24.49 | 24.49 | 23.52 | 23.60 | 23.37 | qfq | 2,290,800 | 54,564,510 | -3.63% |
| 2026-06-25 | 25.36 | 25.45 | 24.45 | 24.49 | 24.25 | qfq | 2,794,800 | 69,148,506 | -3.96% |
| 2026-06-24 | 25.49 | 25.91 | 24.88 | 25.50 | 25.25 | qfq | 2,374,300 | 59,982,847 | -1.24% |
| 2026-06-23 | 25.91 | 26.32 | 25.54 | 25.82 | 25.57 | qfq | 2,527,629 | 65,687,017 | -0.65% |
| 2026-06-22 | 25.78 | 26.20 | 24.69 | 25.99 | 25.74 | qfq | 3,090,800 | 78,386,819 | 0.89% |
| 2026-06-18 | 25.60 | 26.22 | 25.22 | 25.76 | 25.51 | qfq | 2,506,600 | 64,835,167 | 0.19% |
| 2026-06-17 | 25.89 | 25.93 | 25.38 | 25.71 | 25.46 | qfq | 2,386,260 | 61,190,329 | -1.38% |
| 2026-06-16 | 25.50 | 26.20 | 25.02 | 26.07 | 25.82 | qfq | 3,027,040 | 77,815,195 | 1.60% |
| 2026-06-15 | 25.39 | 25.93 | 25.38 | 25.66 | 25.41 | qfq | 3,128,053 | 80,232,074 | 1.66% |
| 2026-06-12 | 25.00 | 25.48 | 24.66 | 25.24 | 25.00 | qfq | 3,054,080 | 76,676,917 | 2.35% |
| 2026-06-11 | 24.70 | 25.06 | 24.02 | 24.66 | 24.42 | qfq | 2,577,800 | 62,978,036 | -1.56% |
| 2026-06-10 | 24.66 | 25.67 | 24.60 | 25.05 | 24.81 | qfq | 2,942,660 | 73,995,550 | 0.16% |
| 2026-06-09 | 24.28 | 25.13 | 24.25 | 25.01 | 24.77 | qfq | 2,356,400 | 58,527,087 | 3.78% |
| 2026-06-08 | 24.37 | 25.06 | 23.80 | 24.10 | 23.87 | qfq | 2,588,306 | 63,245,926 | -4.14% |
| 2026-06-05 | 24.46 | 25.64 | 23.60 | 25.14 | 24.90 | qfq | 4,012,600 | 99,214,559 | 3.20% |
| 2026-06-04 | 24.34 | 24.46 | 23.98 | 24.36 | 24.12 | qfq | 1,848,800 | 44,817,296 | -0.53% |
| 2026-06-03 | 24.73 | 25.00 | 24.22 | 24.49 | 24.25 | qfq | 1,871,800 | 46,097,279 | -0.97% |
| 2026-06-02 | 25.18 | 25.40 | 24.31 | 24.73 | 24.49 | qfq | 2,322,400 | 57,227,871 | -1.12% |
| 2026-06-01 | 24.58 | 25.55 | 24.51 | 25.01 | 24.77 | qfq | 2,500,300 | 62,925,366 | 0.81% |
| 2026-05-29 | 26.16 | 26.57 | 24.65 | 24.81 | 24.57 | qfq | 3,556,500 | 90,088,229 | -5.23% |
| 2026-05-28 | 26.31 | 26.91 | 25.50 | 26.18 | 25.93 | qfq | 3,703,896 | 96,727,092 | -1.02% |
| 2026-05-27 | 28.00 | 28.38 | 26.19 | 26.45 | 26.19 | qfq | 6,988,690 | 188,573,673 | -6.87% |
| 2026-05-26 | 27.28 | 29.00 | 26.75 | 28.40 | 28.12 | qfq | 7,106,653 | 199,220,594 | 4.91% |
| 2026-05-25 | 27.95 | 28.16 | 26.81 | 27.07 | 26.81 | qfq | 2,768,990 | 75,217,497 | -2.73% |
| 2026-05-22 | 27.15 | 28.08 | 26.82 | 27.83 | 27.56 | qfq | 2,508,853 | 69,170,510 | 2.77% |
| 2026-05-21 | 28.14 | 28.60 | 27.00 | 27.08 | 26.82 | qfq | 3,144,013 | 87,712,621 | -3.29% |
| 2026-05-20 | 28.65 | 28.65 | 27.65 | 28.00 | 27.73 | qfq | 2,178,590 | 60,796,795 | -2.06% |
| 2026-05-19 | 28.50 | 29.02 | 28.17 | 28.59 | 28.31 | qfq | 2,393,330 | 68,266,598 | -0.21% |
| 2026-05-18 | 28.99 | 29.01 | 28.30 | 28.65 | 28.37 | qfq | 2,584,855 | 74,100,103 | -1.48% |
| 2026-05-15 | 28.59 | 29.92 | 28.58 | 29.08 | 28.80 | qfq | 4,470,342 | 131,126,239 | 2.72% |
| 2026-05-14 | 29.14 | 29.18 | 28.27 | 28.31 | 28.04 | qfq | 1,998,330 | 56,982,260 | -2.58% |
| 2026-05-13 | 28.88 | 29.20 | 28.70 | 29.06 | 28.78 | qfq | 2,131,233 | 61,785,562 | 0.48% |
| 2026-05-12 | 29.55 | 29.70 | 28.70 | 28.92 | 28.64 | qfq | 2,377,100 | 68,993,210 | -2.17% |
| 2026-05-11 | 29.67 | 29.80 | 29.30 | 29.56 | 29.27 | qfq | 2,432,221 | 71,742,753 | -0.24% |
| 2026-05-08 | 29.04 | 29.76 | 28.62 | 29.63 | 29.34 | qfq | 3,373,540 | 99,024,810 | 1.75% |
| 2026-05-07 | 28.17 | 29.54 | 28.16 | 29.12 | 28.84 | qfq | 4,198,100 | 121,745,058 | 3.37% |
| 2026-05-06 | 28.30 | 28.84 | 28.04 | 28.17 | 27.90 | qfq | 3,636,300 | 103,496,286 | 0.21% |
| 2026-04-30 | 27.89 | 28.38 | 27.83 | 28.11 | 27.84 | qfq | 2,939,900 | 82,731,848 | 0.79% |
| 2026-04-29 | 27.47 | 28.06 | 27.07 | 27.89 | 27.62 | qfq | 4,287,040 | 118,820,104 | 2.27% |
| 2026-04-28 | 28.34 | 28.35 | 26.75 | 27.27 | 27.01 | qfq | 8,364,040 | 228,551,548 | -8.67% |
| 2026-04-27 | 29.49 | 29.92 | 29.05 | 29.86 | 29.57 | qfq | 2,453,093 | 72,495,613 | 0.88% |
| 2026-04-24 | 29.42 | 29.86 | 29.11 | 29.60 | 29.31 | qfq | 2,304,332 | 67,889,121 | 0.03% |
| 2026-04-23 | 30.30 | 30.35 | 29.45 | 29.59 | 29.30 | qfq | 2,742,100 | 81,414,417 | -2.57% |
| 2026-04-22 | 30.45 | 30.45 | 29.86 | 30.37 | 30.08 | qfq | 2,418,040 | 72,839,913 | 0.30% |
| 2026-04-21 | 30.68 | 30.68 | 30.04 | 30.28 | 29.99 | qfq | 2,250,500 | 68,013,451 | -1.30% |
| 2026-04-20 | 30.19 | 30.85 | 30.05 | 30.68 | 30.38 | qfq | 2,403,600 | 73,383,654 | 1.12% |
| 2026-04-17 | 30.54 | 30.56 | 30.12 | 30.34 | 30.05 | qfq | 3,051,120 | 92,387,390 | -0.95% |
| 2026-04-16 | 29.54 | 30.68 | 29.48 | 30.63 | 30.33 | qfq | 4,051,650 | 122,729,148 | 3.65% |
| 2026-04-15 | 29.89 | 30.42 | 29.45 | 29.55 | 29.26 | qfq | 3,776,900 | 113,191,914 | 0.41% |
| 2026-04-14 | 28.99 | 29.54 | 28.80 | 29.43 | 29.14 | qfq | 3,270,410 | 95,504,725 | 2.15% |
| 2026-04-13 | 28.99 | 29.16 | 28.76 | 28.81 | 28.53 | qfq | 3,701,300 | 106,981,045 | -1.84% |
| 2026-04-10 | 30.16 | 30.35 | 29.34 | 29.35 | 29.07 | qfq | 4,964,000 | 147,317,418 | -2.69% |
| 2026-04-09 | 30.44 | 30.44 | 29.86 | 30.16 | 29.87 | qfq | 2,836,650 | 85,294,930 | -1.11% |
| 2026-04-08 | 29.53 | 30.52 | 29.30 | 30.50 | 30.20 | qfq | 3,587,868 | 108,014,769 | 4.49% |
| 2026-04-07 | 28.10 | 29.64 | 28.05 | 29.19 | 28.91 | qfq | 3,623,961 | 105,212,629 | 3.88% |
| 2026-04-03 | 28.70 | 29.00 | 28.09 | 28.10 | 27.83 | qfq | 1,760,000 | 50,046,640 | -2.46% |
| 2026-04-02 | 29.01 | 29.47 | 28.43 | 28.81 | 28.53 | qfq | 2,091,800 | 60,733,229 | -1.06% |
| 2026-04-01 | 29.37 | 29.45 | 28.89 | 29.12 | 28.84 | qfq | 2,047,155 | 59,495,949 | 1.61% |
| 2026-03-31 | 28.97 | 29.37 | 28.61 | 28.66 | 28.38 | qfq | 2,066,735 | 59,918,346 | -0.86% |
| 2026-03-30 | 28.59 | 29.52 | 28.40 | 28.91 | 28.63 | qfq | 2,574,950 | 74,550,530 | 0.87% |
| 2026-03-27 | 28.16 | 28.90 | 28.01 | 28.66 | 28.38 | qfq | 1,963,000 | 56,002,014 | 0.42% |
| 2026-03-26 | 28.55 | 29.29 | 28.23 | 28.54 | 28.26 | qfq | 2,870,810 | 82,382,124 | 0.35% |
| 2026-03-25 | 27.99 | 28.60 | 27.96 | 28.44 | 28.16 | qfq | 1,985,106 | 56,310,487 | 1.94% |
| 2026-03-24 | 27.69 | 27.92 | 26.92 | 27.90 | 27.63 | qfq | 2,552,424 | 69,963,681 | 3.10% |
| 2026-03-23 | 28.01 | 28.45 | 26.93 | 27.06 | 26.80 | qfq | 3,483,230 | 96,420,541 | -5.78% |
| 2026-03-20 | 29.99 | 30.18 | 28.70 | 28.72 | 28.44 | qfq | 2,841,800 | 83,341,791 | -3.14% |
| 2026-03-19 | 30.51 | 30.55 | 29.45 | 29.65 | 29.36 | qfq | 2,714,550 | 80,872,631 | -3.77% |
| 2026-03-18 | 30.93 | 30.93 | 30.33 | 30.81 | 30.51 | qfq | 2,028,800 | 62,054,736 | 0.85% |
| 2026-03-17 | 31.52 | 31.62 | 30.55 | 30.55 | 30.25 | qfq | 2,310,500 | 71,784,215 | -2.52% |
| 2026-03-16 | 31.34 | 31.70 | 30.88 | 31.34 | 31.04 | qfq | 2,721,100 | 85,014,253 | 0.35% |
| 2026-03-13 | 31.80 | 31.93 | 31.21 | 31.23 | 30.93 | qfq | 4,455,605 | 140,569,444 | -2.07% |
| 2026-03-12 | 32.89 | 33.90 | 31.83 | 31.89 | 31.58 | qfq | 7,073,995 | 231,319,035 | -0.22% |
| 2026-03-11 | 32.41 | 32.85 | 31.87 | 31.96 | 31.65 | qfq | 2,568,210 | 82,866,646 | -1.11% |
| 2026-03-10 | 31.51 | 32.34 | 31.45 | 32.32 | 32.01 | qfq | 2,684,600 | 86,171,669 | 3.76% |
| 2026-03-09 | 31.67 | 31.67 | 30.58 | 31.15 | 30.85 | qfq | 2,851,670 | 88,518,788 | -2.50% |
| 2026-03-06 | 31.30 | 32.06 | 31.02 | 31.95 | 31.64 | qfq | 2,671,397 | 85,125,681 | 0.00% |
| 2026-03-05 | 32.07 | 32.40 | 31.60 | 31.95 | 31.64 | qfq | 2,528,850 | 80,931,702 | 1.49% |
| 2026-03-04 | 31.67 | 32.26 | 31.30 | 31.48 | 31.17 | qfq | 2,800,622 | 88,700,987 | -0.69% |
| 2026-03-03 | 34.20 | 34.38 | 31.69 | 31.70 | 31.39 | qfq | 4,829,032 | 158,472,489 | -6.90% |
| 2026-03-02 | 34.91 | 35.34 | 33.85 | 34.05 | 33.72 | qfq | 3,665,110 | 125,917,033 | -3.43% |
| 2026-02-27 | 34.94 | 35.70 | 34.80 | 35.26 | 34.92 | qfq | 3,308,180 | 116,563,200 | 0.46% |
| 2026-02-26 | 34.85 | 35.10 | 34.56 | 35.10 | 34.76 | qfq | 2,468,925 | 86,058,572 | 0.72% |
| 2026-02-25 | 35.03 | 35.22 | 34.21 | 34.85 | 34.51 | qfq | 2,973,636 | 103,751,899 | -0.94% |
| 2026-02-24 | 34.88 | 35.49 | 34.45 | 35.18 | 34.84 | qfq | 3,562,080 | 124,618,835 | 2.36% |
| 2026-02-13 | 34.32 | 34.82 | 34.28 | 34.37 | 34.04 | qfq | 2,218,580 | 76,686,186 | -0.66% |
| 2026-02-12 | 34.90 | 34.98 | 34.13 | 34.60 | 34.26 | qfq | 3,604,600 | 124,662,748 | -0.75% |
| 2026-02-11 | 33.90 | 35.30 | 33.67 | 34.86 | 34.52 | qfq | 6,039,997 | 210,147,777 | 3.29% |
| 2026-02-10 | 33.72 | 33.98 | 33.50 | 33.75 | 33.42 | qfq | 2,147,390 | 72,462,737 | 0.09% |
| 2026-02-09 | 33.88 | 33.98 | 33.50 | 33.72 | 33.39 | qfq | 2,808,500 | 94,580,526 | 0.54% |
| 2026-02-06 | 32.94 | 34.07 | 32.88 | 33.54 | 33.22 | qfq | 2,944,853 | 99,100,203 | 0.96% |
| 2026-02-05 | 33.66 | 33.87 | 33.06 | 33.22 | 32.90 | qfq | 2,346,500 | 78,379,063 | -1.66% |
| 2026-02-04 | 33.98 | 34.45 | 33.36 | 33.78 | 33.45 | qfq | 2,752,053 | 93,035,894 | -0.85% |
| 2026-02-03 | 33.88 | 34.22 | 33.56 | 34.07 | 33.74 | qfq | 2,990,100 | 101,241,987 | 1.70% |
| 2026-02-02 | 34.68 | 34.74 | 33.50 | 33.50 | 33.18 | qfq | 3,209,330 | 109,432,365 | -3.62% |
| 2026-01-30 | 34.12 | 34.96 | 33.53 | 34.76 | 34.42 | qfq | 4,073,170 | 139,984,879 | 1.16% |
| 2026-01-29 | 35.38 | 35.49 | 34.18 | 34.36 | 34.03 | qfq | 4,685,710 | 163,319,770 | -3.46% |
| 2026-01-28 | 36.76 | 36.84 | 35.38 | 35.59 | 35.25 | qfq | 6,262,494 | 224,225,999 | -4.58% |
| 2026-01-27 | 37.53 | 38.10 | 35.81 | 37.30 | 36.94 | qfq | 4,082,698 | 150,029,577 | -1.24% |
| 2026-01-26 | 38.42 | 39.48 | 37.31 | 37.77 | 37.40 | qfq | 4,637,794 | 176,522,152 | -1.69% |
| 2026-01-23 | 38.15 | 38.46 | 37.74 | 38.42 | 38.05 | qfq | 4,280,600 | 163,403,067 | 0.58% |
| 2026-01-22 | 38.30 | 38.88 | 37.89 | 38.20 | 37.83 | qfq | 3,761,668 | 144,026,855 | -0.65% |
| 2026-01-21 | 38.33 | 38.54 | 37.70 | 38.45 | 38.08 | qfq | 4,842,840 | 184,850,066 | 0.00% |
| 2026-01-20 | 38.24 | 39.39 | 37.90 | 38.45 | 38.08 | qfq | 8,676,515 | 334,318,037 | 0.63% |
| 2026-01-19 | 37.37 | 38.58 | 37.10 | 38.21 | 37.84 | qfq | 7,713,343 | 292,568,484 | 2.69% |
| 2026-01-16 | 36.37 | 37.40 | 36.10 | 37.21 | 36.85 | qfq | 6,342,220 | 234,238,487 | 3.36% |
| 2026-01-15 | 35.71 | 36.20 | 35.60 | 36.00 | 35.65 | qfq | 3,086,580 | 111,141,185 | 0.25% |
| 2026-01-14 | 36.27 | 36.57 | 35.30 | 35.91 | 35.56 | qfq | 5,726,517 | 206,242,901 | -1.02% |
| 2026-01-13 | 37.38 | 37.83 | 36.23 | 36.28 | 35.93 | qfq | 5,303,115 | 195,690,450 | -3.05% |
| 2026-01-12 | 37.35 | 37.63 | 36.82 | 37.42 | 37.06 | qfq | 5,557,010 | 206,970,412 | 0.56% |
| 2026-01-09 | 36.79 | 37.45 | 36.63 | 37.21 | 36.85 | qfq | 5,058,400 | 187,347,242 | 0.43% |
| 2026-01-08 | 36.46 | 37.50 | 36.33 | 37.05 | 36.69 | qfq | 5,873,132 | 217,766,871 | 1.26% |
| 2026-01-07 | 36.22 | 37.45 | 36.06 | 36.59 | 36.24 | qfq | 6,260,600 | 230,241,649 | 1.36% |
| 2026-01-06 | 36.46 | 36.58 | 36.00 | 36.10 | 35.75 | qfq | 4,869,629 | 176,555,354 | -1.31% |
| 2026-01-05 | 36.80 | 36.86 | 35.60 | 36.58 | 36.23 | qfq | 6,346,119 | 231,219,556 | -0.89% |
| 2025-12-31 | 36.70 | 37.60 | 36.32 | 36.91 | 36.55 | qfq | 6,516,520 | 240,014,317 | 0.49% |
| 2025-12-30 | 36.87 | 37.27 | 36.00 | 36.73 | 36.37 | qfq | 11,093,980 | 406,106,545 | -0.81% |
| 2025-12-29 | 34.36 | 37.67 | 34.22 | 37.03 | 36.67 | qfq | 14,084,609 | 513,569,909 | 8.21% |
| 2025-12-26 | 34.58 | 35.04 | 34.16 | 34.22 | 33.89 | qfq | 2,750,700 | 95,078,681 | -1.01% |
| 2025-12-25 | 34.00 | 34.68 | 33.91 | 34.57 | 34.24 | qfq | 2,495,749 | 85,732,656 | 1.41% |
| 2025-12-24 | 33.63 | 34.26 | 33.61 | 34.09 | 33.76 | qfq | 2,191,800 | 74,517,731 | 0.95% |
| 2025-12-23 | 33.91 | 34.19 | 33.59 | 33.77 | 33.44 | qfq | 2,483,899 | 84,217,831 | -0.30% |
| 2025-12-22 | 32.69 | 34.19 | 32.69 | 33.87 | 33.54 | qfq | 4,315,093 | 145,577,296 | 3.93% |
| 2025-12-19 | 32.10 | 32.78 | 32.10 | 32.59 | 32.27 | qfq | 1,608,400 | 52,428,658 | 1.21% |
| 2025-12-18 | 31.91 | 32.78 | 31.76 | 32.20 | 31.89 | qfq | 1,604,156 | 51,995,276 | 0.47% |
| 2025-12-17 | 31.53 | 32.05 | 30.95 | 32.05 | 31.74 | qfq | 1,756,700 | 55,307,439 | 1.55% |
| 2025-12-16 | 32.34 | 32.34 | 31.32 | 31.56 | 31.25 | qfq | 2,030,363 | 64,334,671 | -2.41% |
| 2025-12-15 | 32.23 | 32.70 | 32.19 | 32.34 | 32.03 | qfq | 1,684,970 | 54,585,781 | -0.46% |
| 2025-12-12 | 32.47 | 32.80 | 32.22 | 32.49 | 32.18 | qfq | 1,558,620 | 50,713,755 | -0.15% |
| 2025-12-11 | 32.93 | 33.24 | 32.50 | 32.54 | 32.22 | qfq | 2,518,100 | 82,603,796 | -1.57% |
| 2025-12-10 | 32.74 | 33.82 | 32.68 | 33.06 | 32.74 | qfq | 4,018,500 | 133,895,441 | 1.38% |
| 2025-12-09 | 32.84 | 33.09 | 32.58 | 32.61 | 32.29 | qfq | 1,348,040 | 44,251,535 | -0.88% |
| 2025-12-08 | 32.79 | 33.18 | 32.79 | 32.90 | 32.58 | qfq | 2,054,880 | 67,791,733 | 0.70% |
| 2025-12-05 | 32.24 | 32.96 | 32.03 | 32.67 | 32.35 | qfq | 2,607,200 | 85,093,004 | 1.11% |
| 2025-12-04 | 32.05 | 32.71 | 31.80 | 32.31 | 32.00 | qfq | 2,179,849 | 70,480,791 | 0.81% |
| 2025-12-03 | 32.30 | 32.52 | 31.82 | 32.05 | 31.74 | qfq | 1,648,900 | 52,936,065 | -0.77% |
| 2025-12-02 | 32.50 | 32.68 | 32.10 | 32.30 | 31.99 | qfq | 1,510,640 | 48,964,547 | -0.74% |
| 2025-12-01 | 32.48 | 32.80 | 32.33 | 32.54 | 32.22 | qfq | 1,801,070 | 58,728,018 | 0.81% |
| 2025-11-28 | 31.99 | 32.28 | 31.77 | 32.28 | 31.97 | qfq | 1,400,300 | 44,973,657 | 0.91% |
| 2025-11-27 | 32.10 | 32.48 | 31.60 | 31.99 | 31.68 | qfq | 1,685,600 | 54,265,083 | 0.63% |
| 2025-11-26 | 32.67 | 32.70 | 31.75 | 31.79 | 31.48 | qfq | 2,156,000 | 69,182,122 | -1.55% |
| 2025-11-25 | 31.55 | 32.90 | 31.54 | 32.29 | 31.98 | qfq | 2,683,900 | 86,891,384 | 2.18% |
| 2025-11-24 | 31.11 | 31.86 | 31.00 | 31.60 | 31.29 | qfq | 2,050,238 | 64,379,581 | 1.97% |
| 2025-11-21 | 31.74 | 32.16 | 30.57 | 30.99 | 30.69 | qfq | 2,995,520 | 93,601,216 | -3.82% |
| 2025-11-20 | 32.61 | 32.99 | 32.05 | 32.22 | 31.91 | qfq | 1,661,080 | 53,964,478 | -0.89% |
| 2025-11-19 | 33.20 | 33.50 | 32.47 | 32.51 | 32.19 | qfq | 2,239,919 | 73,347,044 | -2.20% |
| 2025-11-18 | 33.93 | 34.20 | 33.04 | 33.24 | 32.92 | qfq | 3,506,587 | 117,245,730 | -2.84% |
| 2025-11-17 | 34.64 | 34.93 | 33.86 | 34.21 | 33.88 | qfq | 2,890,300 | 98,872,021 | -0.84% |
| 2025-11-14 | 34.73 | 35.76 | 34.39 | 34.50 | 34.17 | qfq | 4,822,700 | 169,281,924 | -0.26% |
| 2025-11-13 | 34.31 | 35.26 | 34.15 | 34.59 | 34.25 | qfq | 2,725,900 | 94,482,731 | 0.82% |
| 2025-11-12 | 34.51 | 34.80 | 33.90 | 34.31 | 33.98 | qfq | 3,001,026 | 103,105,535 | -1.18% |
| 2025-11-11 | 34.72 | 35.26 | 34.42 | 34.72 | 34.38 | qfq | 2,586,480 | 89,780,908 | -0.03% |
| 2025-11-10 | 35.23 | 35.49 | 34.60 | 34.73 | 34.39 | qfq | 4,015,703 | 140,251,280 | -1.28% |
| 2025-11-07 | 34.89 | 36.20 | 34.80 | 35.18 | 34.84 | qfq | 6,131,265 | 217,839,150 | -0.09% |
| 2025-11-06 | 34.66 | 35.60 | 34.46 | 35.21 | 34.87 | qfq | 2,915,543 | 101,995,067 | 1.27% |
| 2025-11-05 | 34.22 | 35.42 | 34.20 | 34.77 | 34.43 | qfq | 3,173,662 | 110,900,303 | -0.17% |
| 2025-11-04 | 35.40 | 35.96 | 34.40 | 34.83 | 34.49 | qfq | 3,737,730 | 130,688,219 | -2.14% |
| 2025-11-03 | 35.26 | 35.75 | 34.78 | 35.59 | 35.25 | qfq | 4,294,362 | 151,783,831 | 1.05% |
| 2025-10-31 | 35.73 | 36.01 | 35.17 | 35.22 | 34.88 | qfq | 4,947,046 | 175,699,316 | -1.98% |
| 2025-10-30 | 36.68 | 37.27 | 35.93 | 35.93 | 35.58 | qfq | 6,720,264 | 244,958,203 | -2.63% |
| 2025-10-29 | 35.88 | 37.11 | 35.27 | 36.90 | 36.54 | qfq | 11,260,865 | 410,154,264 | 1.49% |
| 2025-10-28 | 35.52 | 37.69 | 34.52 | 36.36 | 36.01 | qfq | 15,609,978 | 569,850,823 | 8.60% |
| 2025-10-27 | 32.87 | 33.50 | 32.80 | 33.48 | 33.16 | qfq | 3,220,340 | 106,879,622 | 1.86% |
| 2025-10-24 | 32.70 | 33.02 | 32.51 | 32.87 | 32.55 | qfq | 2,332,850 | 76,568,915 | 1.01% |
| 2025-10-23 | 31.77 | 32.78 | 31.32 | 32.54 | 32.22 | qfq | 3,453,300 | 110,998,352 | 2.10% |
| 2025-10-22 | 31.88 | 32.38 | 31.60 | 31.87 | 31.56 | qfq | 2,034,300 | 65,125,444 | -0.44% |
| 2025-10-21 | 32.30 | 32.53 | 31.52 | 32.01 | 31.70 | qfq | 3,559,654 | 113,699,425 | -2.38% |
| 2025-10-20 | 32.32 | 32.93 | 31.90 | 32.79 | 32.47 | qfq | 2,560,024 | 83,467,019 | 2.89% |
| 2025-10-17 | 32.36 | 32.62 | 31.80 | 31.87 | 31.56 | qfq | 2,461,205 | 79,181,158 | -1.42% |
| 2025-10-16 | 32.98 | 32.98 | 32.20 | 32.33 | 32.02 | qfq | 2,403,557 | 78,160,011 | -2.50% |
| 2025-10-15 | 32.52 | 33.25 | 32.32 | 33.16 | 32.84 | qfq | 2,831,867 | 93,088,377 | 2.25% |
| 2025-10-14 | 33.70 | 34.36 | 32.23 | 32.43 | 32.12 | qfq | 4,008,827 | 132,952,749 | -3.65% |
| 2025-10-13 | 31.51 | 33.85 | 31.40 | 33.66 | 33.33 | qfq | 4,766,484 | 157,372,684 | -4.65% |
| 2025-10-10 | 35.00 | 36.58 | 34.94 | 35.30 | 34.96 | qfq | 4,423,539 | 158,425,643 | 0.23% |
| 2025-10-09 | 35.80 | 35.80 | 34.90 | 35.22 | 34.88 | qfq | 4,540,837 | 160,185,612 | -1.12% |
| 2025-09-30 | 36.08 | 36.66 | 35.56 | 35.62 | 35.27 | qfq | 4,794,130 | 172,529,612 | -1.33% |
| 2025-09-29 | 37.07 | 37.07 | 35.52 | 36.10 | 35.75 | qfq | 6,935,440 | 250,423,353 | -2.83% |
| 2025-09-26 | 36.40 | 37.35 | 35.25 | 37.15 | 36.79 | qfq | 9,468,519 | 346,939,042 | 2.45% |
| 2025-09-25 | 35.75 | 37.28 | 35.51 | 36.26 | 35.91 | qfq | 5,784,515 | 211,620,308 | 1.43% |
| 2025-09-24 | 35.51 | 35.91 | 35.04 | 35.75 | 35.40 | qfq | 3,670,250 | 130,539,144 | 0.03% |
| 2025-09-23 | 36.10 | 36.40 | 34.92 | 35.74 | 35.39 | qfq | 4,657,630 | 165,233,065 | -1.65% |
| 2025-09-22 | 35.92 | 36.39 | 35.73 | 36.34 | 35.99 | qfq | 3,713,498 | 134,264,529 | 1.17% |
| 2025-09-19 | 37.00 | 37.13 | 35.70 | 35.92 | 35.57 | qfq | 6,145,438 | 222,145,864 | -3.62% |
| 2025-09-18 | 37.83 | 38.48 | 36.51 | 37.27 | 36.91 | qfq | 10,301,128 | 388,285,957 | -2.46% |
| 2025-09-17 | 37.00 | 38.63 | 36.80 | 38.21 | 37.84 | qfq | 12,828,090 | 488,093,205 | 2.60% |
| 2025-09-16 | 35.61 | 37.47 | 35.61 | 37.24 | 36.88 | qfq | 8,200,568 | 300,596,861 | 4.02% |
| 2025-09-15 | 35.57 | 36.69 | 35.57 | 35.80 | 35.45 | qfq | 4,859,600 | 175,439,329 | 0.00% |
| 2025-09-12 | 36.19 | 36.59 | 35.60 | 35.80 | 35.45 | qfq | 5,052,500 | 182,080,706 | -1.65% |
| 2025-09-11 | 35.04 | 36.51 | 34.92 | 36.40 | 36.05 | qfq | 6,167,610 | 220,934,476 | 2.85% |
| 2025-09-10 | 35.90 | 36.54 | 35.05 | 35.39 | 35.05 | qfq | 5,799,930 | 206,644,314 | -2.45% |
| 2025-09-09 | 37.39 | 37.39 | 36.18 | 36.28 | 35.93 | qfq | 9,606,214 | 352,494,601 | -3.92% |
| 2025-09-08 | 35.00 | 37.94 | 35.00 | 37.76 | 37.39 | qfq | 13,397,170 | 495,383,960 | 7.55% |
| 2025-09-05 | 33.77 | 35.18 | 33.60 | 35.11 | 34.77 | qfq | 5,155,757 | 178,719,884 | 4.18% |
| 2025-09-04 | 34.48 | 35.12 | 32.97 | 33.70 | 33.37 | qfq | 5,309,063 | 181,569,690 | -2.21% |
| 2025-09-03 | 35.57 | 36.04 | 34.35 | 34.46 | 34.13 | qfq | 6,072,447 | 213,640,356 | -4.20% |
| 2025-09-02 | 35.00 | 36.44 | 33.67 | 35.97 | 35.62 | qfq | 10,651,698 | 373,534,976 | 2.65% |
| 2025-09-01 | 35.05 | 35.58 | 34.71 | 35.04 | 34.70 | qfq | 5,347,593 | 187,182,527 | -0.68% |
| 2025-08-29 | 35.40 | 36.07 | 34.79 | 35.28 | 34.94 | qfq | 6,105,529 | 216,279,714 | -0.31% |
| 2025-08-28 | 35.14 | 35.65 | 33.79 | 35.39 | 35.05 | qfq | 8,980,035 | 312,160,183 | -0.31% |
| 2025-08-27 | 37.95 | 38.52 | 35.35 | 35.50 | 35.16 | qfq | 12,610,528 | 465,463,334 | -7.09% |
| 2025-08-26 | 38.82 | 38.82 | 37.89 | 38.21 | 37.84 | qfq | 7,829,963 | 299,044,779 | -2.28% |
| 2025-08-25 | 39.20 | 39.88 | 38.33 | 39.10 | 38.72 | qfq | 9,991,915 | 390,420,288 | 0.00% |
| 2025-08-22 | 38.01 | 39.10 | 37.91 | 39.10 | 38.72 | qfq | 8,305,953 | 319,700,909 | 2.14% |
| 2025-08-21 | 38.70 | 39.05 | 37.85 | 38.28 | 37.91 | qfq | 6,805,604 | 261,034,601 | -0.13% |
| 2025-08-20 | 39.07 | 39.71 | 37.73 | 38.33 | 37.96 | qfq | 8,478,746 | 327,602,389 | -1.87% |
| 2025-08-19 | 40.51 | 40.51 | 38.53 | 39.06 | 38.68 | qfq | 14,292,065 | 561,586,819 | -5.24% |
| 2025-08-18 | 39.00 | 41.40 | 37.77 | 41.22 | 40.82 | qfq | 20,588,429 | 816,032,343 | 5.77% |
| 2025-08-15 | 37.42 | 39.50 | 37.42 | 38.97 | 38.59 | qfq | 15,522,879 | 604,882,764 | 3.04% |
| 2025-08-14 | 38.03 | 39.40 | 37.46 | 37.82 | 37.45 | qfq | 13,867,004 | 533,437,365 | -1.28% |
| 2025-08-13 | 37.80 | 39.11 | 37.66 | 38.31 | 37.94 | qfq | 12,280,462 | 471,751,973 | 0.90% |
| 2025-08-12 | 38.66 | 39.08 | 37.71 | 37.97 | 37.60 | qfq | 12,816,444 | 489,055,201 | -3.65% |
| 2025-08-11 | 37.81 | 40.50 | 37.54 | 39.41 | 39.03 | qfq | 20,536,900 | 805,607,745 | 2.52% |
| 2025-08-08 | 39.70 | 40.25 | 38.25 | 38.44 | 38.07 | qfq | 14,376,017 | 558,059,457 | -5.04% |
| 2025-08-07 | 40.00 | 40.65 | 39.08 | 40.48 | 40.09 | qfq | 24,421,150 | 970,215,291 | -3.39% |
| 2025-08-06 | 35.49 | 42.67 | 35.49 | 41.90 | 41.49 | qfq | 30,154,046 | 1,176,649,711 | 15.94% |
| 2025-08-05 | 33.38 | 38.10 | 33.33 | 36.14 | 35.79 | qfq | 24,021,003 | 866,636,466 | 9.71% |
| 2025-08-04 | 31.72 | 32.96 | 31.68 | 32.94 | 32.62 | qfq | 7,830,526 | 255,010,293 | 3.32% |
| 2025-08-01 | 32.20 | 32.82 | 31.80 | 31.88 | 31.57 | qfq | 6,773,879 | 217,443,681 | -1.91% |
| 2025-07-31 | 32.40 | 33.50 | 32.10 | 32.50 | 32.19 | qfq | 8,814,456 | 287,894,906 | -1.07% |
| 2025-07-30 | 34.42 | 34.42 | 32.50 | 32.85 | 32.53 | qfq | 13,339,712 | 442,479,152 | -5.49% |
| 2025-07-29 | 33.49 | 35.27 | 32.52 | 34.76 | 34.42 | qfq | 18,212,340 | 618,954,069 | 2.42% |
| 2025-07-28 | 32.15 | 34.27 | 32.00 | 33.94 | 33.61 | qfq | 18,191,662 | 611,010,308 | 5.57% |
| 2025-07-25 | 32.12 | 32.41 | 31.48 | 32.15 | 31.84 | qfq | 10,295,286 | 329,440,903 | -0.40% |
| 2025-07-24 | 32.30 | 32.97 | 31.90 | 32.28 | 31.97 | qfq | 12,942,421 | 418,029,384 | -0.77% |
| 2025-07-23 | 32.70 | 33.34 | 31.42 | 32.53 | 32.21 | qfq | 17,228,314 | 558,734,317 | -4.69% |
| 2025-07-22 | 34.24 | 35.28 | 33.71 | 34.13 | 33.80 | qfq | 23,151,284 | 797,130,412 | -6.70% |
| 2025-07-21 | 33.01 | 38.96 | 32.30 | 36.58 | 36.23 | qfq | 32,767,667 | 1,145,286,963 | 8.87% |
| 2025-07-18 | 34.50 | 36.34 | 33.20 | 33.60 | 33.27 | qfq | 36,060,063 | 1,241,955,807 | 0.03% |
| 2025-07-17 | 30.00 | 33.59 | 29.18 | 33.59 | 33.02 | qfq | 26,250,430 | 831,013,895 | 20.01% |
| 2025-07-16 | 27.13 | 28.18 | 26.83 | 27.99 | 27.52 | qfq | 12,434,433 | 344,654,350 | 3.21% |
| 2025-07-15 | 27.18 | 27.48 | 26.75 | 27.12 | 26.66 | qfq | 6,534,755 | 176,779,227 | -0.66% |
| 2025-07-14 | 26.41 | 27.51 | 26.23 | 27.30 | 26.84 | qfq | 8,879,609 | 241,590,978 | 3.21% |
| 2025-07-11 | 26.52 | 26.70 | 26.00 | 26.45 | 26.00 | qfq | 3,280,910 | 86,419,151 | -0.19% |
| 2025-07-10 | 26.51 | 26.68 | 26.24 | 26.50 | 26.05 | qfq | 2,511,508 | 66,514,840 | -0.45% |
| 2025-07-09 | 26.88 | 27.15 | 26.51 | 26.62 | 26.17 | qfq | 3,210,490 | 85,950,510 | -0.97% |
| 2025-07-08 | 26.78 | 27.10 | 26.33 | 26.88 | 26.42 | qfq | 5,548,515 | 148,400,432 | 0.41% |
| 2025-07-07 | 25.91 | 26.82 | 25.77 | 26.77 | 26.32 | qfq | 4,166,130 | 110,116,945 | 3.32% |
| 2025-07-04 | 26.30 | 26.36 | 25.78 | 25.91 | 25.47 | qfq | 2,319,800 | 60,248,418 | -1.86% |
| 2025-07-03 | 26.23 | 26.63 | 26.16 | 26.40 | 25.95 | qfq | 2,266,801 | 59,655,862 | 0.15% |
| 2025-07-02 | 26.58 | 26.78 | 26.22 | 26.36 | 25.91 | qfq | 2,684,500 | 71,095,557 | -0.53% |
| 2025-07-01 | 26.66 | 26.74 | 26.17 | 26.50 | 26.05 | qfq | 3,269,440 | 86,369,290 | -0.79% |
| 2025-06-30 | 26.50 | 26.75 | 26.38 | 26.71 | 26.26 | qfq | 3,974,300 | 105,726,131 | 0.75% |
| 2025-06-27 | 26.74 | 27.15 | 26.33 | 26.51 | 26.06 | qfq | 4,533,400 | 120,771,618 | 0.38% |
| 2025-06-26 | 26.51 | 26.89 | 26.26 | 26.41 | 25.96 | qfq | 6,061,091 | 160,674,057 | -0.75% |
| 2025-06-25 | 25.76 | 27.08 | 25.29 | 26.61 | 26.16 | qfq | 9,838,081 | 260,350,774 | 4.85% |
| 2025-06-24 | 24.58 | 25.48 | 24.57 | 25.38 | 24.95 | qfq | 3,255,430 | 82,078,354 | 3.38% |
| 2025-06-23 | 24.30 | 24.64 | 24.11 | 24.55 | 24.13 | qfq | 1,994,290 | 48,848,422 | 0.90% |
| 2025-06-20 | 24.63 | 24.95 | 24.18 | 24.33 | 23.92 | qfq | 2,508,300 | 61,409,067 | -1.38% |
| 2025-06-19 | 25.00 | 25.38 | 24.58 | 24.67 | 24.25 | qfq | 2,915,760 | 72,807,135 | -1.40% |
| 2025-06-18 | 25.00 | 25.25 | 24.83 | 25.02 | 24.60 | qfq | 2,336,530 | 58,426,728 | -0.20% |
| 2025-06-17 | 25.69 | 25.88 | 24.90 | 25.07 | 24.64 | qfq | 2,963,050 | 74,695,030 | -2.53% |
| 2025-06-16 | 25.70 | 26.19 | 25.53 | 25.72 | 25.28 | qfq | 2,337,700 | 60,436,973 | 0.08% |
| 2025-06-13 | 26.22 | 26.31 | 25.44 | 25.70 | 25.26 | qfq | 2,933,900 | 75,566,243 | -2.13% |
| 2025-06-12 | 26.36 | 26.48 | 26.06 | 26.26 | 25.81 | qfq | 3,017,710 | 79,240,556 | -1.06% |
| 2025-06-11 | 25.51 | 26.97 | 25.51 | 26.54 | 26.09 | qfq | 6,376,407 | 168,149,754 | 4.08% |
| 2025-06-10 | 26.12 | 26.29 | 25.25 | 25.50 | 25.07 | qfq | 4,764,790 | 122,552,395 | -2.86% |
| 2025-06-09 | 26.24 | 26.72 | 26.01 | 26.25 | 25.80 | qfq | 4,545,997 | 119,585,443 | 0.04% |
| 2025-06-06 | 26.36 | 26.69 | 26.01 | 26.24 | 25.80 | qfq | 3,301,100 | 86,786,967 | -0.34% |
| 2025-06-05 | 25.92 | 26.56 | 25.58 | 26.33 | 25.88 | qfq | 4,272,324 | 111,841,524 | 1.54% |
| 2025-06-04 | 26.08 | 26.27 | 25.82 | 25.93 | 25.49 | qfq | 3,274,760 | 85,147,308 | -0.69% |
| 2025-06-03 | 26.10 | 26.48 | 25.94 | 26.11 | 25.67 | qfq | 3,679,712 | 96,397,557 | -0.50% |
| 2025-05-30 | 26.60 | 26.65 | 25.94 | 26.24 | 25.80 | qfq | 5,568,103 | 145,956,316 | -1.13% |
| 2025-05-29 | 26.80 | 26.99 | 26.41 | 26.54 | 26.09 | qfq | 6,818,988 | 181,867,982 | -1.52% |
| 2025-05-28 | 26.88 | 27.28 | 26.52 | 26.95 | 26.49 | qfq | 5,236,369 | 140,773,695 | -1.03% |
| 2025-05-27 | 27.80 | 27.80 | 26.94 | 27.23 | 26.77 | qfq | 9,653,698 | 262,883,895 | -3.61% |
| 2025-05-26 | 27.02 | 28.40 | 27.02 | 28.25 | 27.77 | qfq | 13,392,799 | 374,975,210 | 3.63% |
| 2025-05-23 | 26.16 | 28.80 | 26.06 | 27.26 | 26.80 | qfq | 11,975,943 | 329,002,669 | 3.69% |
| 2025-05-22 | 26.32 | 27.26 | 26.23 | 26.29 | 25.84 | qfq | 5,247,080 | 139,890,132 | -0.79% |
| 2025-05-21 | 26.49 | 26.76 | 26.10 | 26.50 | 26.05 | qfq | 5,747,600 | 151,878,229 | -2.03% |
| 2025-05-20 | 27.27 | 27.43 | 26.72 | 27.05 | 26.59 | qfq | 6,164,500 | 166,396,460 | -1.35% |
| 2025-05-19 | 26.86 | 27.58 | 26.00 | 27.42 | 26.96 | qfq | 9,456,188 | 253,632,064 | 1.18% |
| 2025-05-16 | 26.35 | 27.90 | 26.11 | 27.10 | 26.64 | qfq | 11,690,620 | 318,990,982 | 2.92% |
| 2025-05-15 | 26.14 | 27.29 | 26.10 | 26.33 | 25.88 | qfq | 5,377,390 | 142,822,916 | -0.42% |
| 2025-05-14 | 26.40 | 26.91 | 26.26 | 26.44 | 25.99 | qfq | 6,033,320 | 160,170,020 | -1.31% |
| 2025-05-13 | 26.91 | 27.67 | 26.56 | 26.79 | 26.34 | qfq | 7,080,220 | 190,910,367 | 0.26% |
| 2025-05-12 | 26.60 | 26.90 | 26.18 | 26.72 | 26.27 | qfq | 6,699,307 | 178,221,030 | 1.21% |
| 2025-05-09 | 26.75 | 26.98 | 26.10 | 26.40 | 25.95 | qfq | 7,770,184 | 205,583,498 | -1.90% |
| 2025-05-08 | 27.16 | 27.28 | 26.49 | 26.91 | 26.45 | qfq | 9,979,983 | 268,046,877 | -0.96% |
| 2025-05-07 | 27.23 | 27.58 | 26.69 | 27.17 | 26.71 | qfq | 13,937,604 | 378,247,119 | -0.04% |
| 2025-05-06 | 25.40 | 27.87 | 25.06 | 27.18 | 26.72 | qfq | 17,371,371 | 456,758,332 | 7.01% |
| 2025-04-30 | 26.00 | 26.10 | 24.81 | 25.40 | 24.97 | qfq | 15,117,233 | 381,488,599 | -3.53% |
| 2025-04-29 | 24.47 | 27.15 | 24.47 | 26.33 | 25.88 | qfq | 20,018,552 | 525,077,099 | 5.83% |
| 2025-04-28 | 23.46 | 25.99 | 23.46 | 24.88 | 24.46 | qfq | 12,331,020 | 306,990,258 | 4.89% |
| 2025-04-25 | 24.01 | 24.44 | 23.52 | 23.72 | 23.32 | qfq | 8,286,250 | 197,542,176 | -2.10% |
| 2025-04-24 | 22.76 | 25.06 | 22.71 | 24.23 | 23.82 | qfq | 12,373,448 | 298,773,799 | 6.27% |
| 2025-04-23 | 22.33 | 22.88 | 22.26 | 22.80 | 22.41 | qfq | 3,608,565 | 81,673,164 | 2.10% |
| 2025-04-22 | 21.89 | 22.51 | 21.89 | 22.33 | 21.95 | qfq | 3,499,279 | 77,674,708 | 0.90% |
| 2025-04-21 | 21.16 | 22.37 | 21.16 | 22.13 | 21.75 | qfq | 3,967,421 | 87,533,471 | 4.04% |
| 2025-04-18 | 20.99 | 21.55 | 20.91 | 21.27 | 20.91 | qfq | 3,574,716 | 75,901,403 | 2.26% |
| 2025-04-17 | 20.34 | 20.96 | 20.34 | 20.80 | 20.45 | qfq | 1,853,862 | 38,588,969 | 1.36% |
| 2025-04-16 | 20.79 | 21.02 | 20.11 | 20.52 | 20.17 | qfq | 2,152,428 | 44,201,596 | -2.29% |
| 2025-04-15 | 20.85 | 21.20 | 20.73 | 21.00 | 20.64 | qfq | 2,321,538 | 48,579,660 | 0.91% |
| 2025-04-14 | 20.86 | 21.16 | 20.68 | 20.81 | 20.46 | qfq | 2,678,870 | 55,952,106 | 1.56% |
| 2025-04-11 | 20.44 | 20.88 | 20.14 | 20.49 | 20.14 | qfq | 3,115,440 | 64,193,435 | -0.05% |
| 2025-04-10 | 20.20 | 20.88 | 20.20 | 20.50 | 20.15 | qfq | 4,149,870 | 85,444,419 | 4.01% |
| 2025-04-09 | 18.70 | 19.97 | 17.18 | 19.71 | 19.38 | qfq | 5,057,564 | 94,600,651 | 3.90% |
| 2025-04-08 | 18.79 | 19.87 | 18.56 | 18.97 | 18.65 | qfq | 4,673,564 | 89,533,780 | 2.93% |
| 2025-04-07 | 20.48 | 21.48 | 18.42 | 18.43 | 18.12 | qfq | 6,440,553 | 127,789,160 | -19.94% |
| 2025-04-03 | 23.52 | 23.83 | 22.75 | 23.02 | 22.63 | qfq | 3,340,200 | 77,341,066 | -2.99% |
| 2025-04-02 | 23.49 | 24.16 | 23.41 | 23.73 | 23.33 | qfq | 2,174,600 | 51,727,262 | 0.76% |
| 2025-04-01 | 23.59 | 24.06 | 23.54 | 23.55 | 23.15 | qfq | 2,547,340 | 60,633,545 | -0.21% |
| 2025-03-31 | 23.61 | 23.74 | 22.88 | 23.60 | 23.20 | qfq | 3,279,411 | 76,325,083 | -0.80% |
| 2025-03-28 | 24.84 | 25.08 | 23.71 | 23.79 | 23.39 | qfq | 4,341,751 | 105,331,754 | -4.27% |
| 2025-03-27 | 24.65 | 25.23 | 24.20 | 24.85 | 24.43 | qfq | 4,937,900 | 122,422,545 | 0.49% |
| 2025-03-26 | 23.70 | 25.28 | 23.49 | 24.73 | 24.31 | qfq | 6,618,115 | 164,100,882 | 4.30% |
| 2025-03-25 | 23.37 | 24.09 | 23.30 | 23.71 | 23.31 | qfq | 3,793,050 | 90,060,465 | 0.47% |
| 2025-03-24 | 24.86 | 24.95 | 22.75 | 23.60 | 23.20 | qfq | 6,123,048 | 145,166,995 | -5.22% |
| 2025-03-21 | 25.59 | 25.72 | 24.73 | 24.90 | 24.48 | qfq | 4,972,860 | 124,914,997 | -2.96% |
| 2025-03-20 | 25.40 | 26.01 | 25.03 | 25.66 | 25.22 | qfq | 6,513,874 | 167,008,572 | 1.02% |
| 2025-03-19 | 25.30 | 25.94 | 25.24 | 25.40 | 24.97 | qfq | 6,446,430 | 164,552,701 | -0.55% |
| 2025-03-18 | 24.86 | 25.56 | 24.69 | 25.54 | 25.11 | qfq | 7,885,783 | 198,964,673 | 2.98% |
| 2025-03-17 | 24.36 | 24.88 | 24.11 | 24.80 | 24.38 | qfq | 4,076,104 | 100,236,506 | 2.14% |
| 2025-03-14 | 24.02 | 24.35 | 23.61 | 24.28 | 23.87 | qfq | 3,669,554 | 88,200,944 | 0.62% |
| 2025-03-13 | 24.80 | 24.88 | 23.70 | 24.13 | 23.72 | qfq | 5,512,170 | 132,881,171 | -2.70% |
| 2025-03-12 | 24.41 | 25.01 | 24.15 | 24.80 | 24.38 | qfq | 6,555,366 | 162,133,062 | 1.56% |
| 2025-03-11 | 24.24 | 24.76 | 23.70 | 24.42 | 24.01 | qfq | 4,218,322 | 102,255,962 | -0.65% |
| 2025-03-10 | 24.14 | 25.05 | 24.14 | 24.58 | 24.16 | qfq | 6,106,629 | 150,518,756 | 1.82% |
| 2025-03-07 | 24.30 | 24.70 | 23.99 | 24.14 | 23.73 | qfq | 4,356,651 | 105,499,491 | -0.98% |
| 2025-03-06 | 24.46 | 24.60 | 24.22 | 24.38 | 23.97 | qfq | 5,713,831 | 139,512,845 | 0.00% |
| 2025-03-05 | 23.87 | 24.60 | 23.43 | 24.38 | 23.97 | qfq | 6,122,526 | 147,506,289 | 1.37% |
| 2025-03-04 | 23.52 | 24.25 | 23.38 | 24.05 | 23.64 | qfq | 3,450,536 | 82,896,917 | 0.67% |
| 2025-03-03 | 24.56 | 24.69 | 23.63 | 23.89 | 23.48 | qfq | 5,045,832 | 121,988,038 | -1.53% |
| 2025-02-28 | 24.98 | 25.60 | 24.24 | 24.26 | 23.85 | qfq | 7,246,729 | 180,796,253 | -3.58% |
| 2025-02-27 | 25.40 | 25.58 | 24.64 | 25.16 | 24.73 | qfq | 6,230,615 | 156,609,745 | -0.47% |
| 2025-02-26 | 25.06 | 25.99 | 24.80 | 25.28 | 24.85 | qfq | 8,918,916 | 227,521,888 | 1.73% |
| 2025-02-25 | 24.68 | 25.37 | 24.50 | 24.85 | 24.43 | qfq | 6,186,142 | 154,463,439 | -0.92% |
| 2025-02-24 | 24.90 | 25.65 | 24.72 | 25.08 | 24.65 | qfq | 9,481,392 | 238,754,850 | 2.12% |
| 2025-02-21 | 24.40 | 24.64 | 24.02 | 24.56 | 24.14 | qfq | 8,181,615 | 198,602,875 | -0.77% |
| 2025-02-20 | 23.15 | 25.16 | 23.01 | 24.75 | 24.33 | qfq | 10,353,165 | 249,972,089 | 6.77% |
| 2025-02-19 | 22.11 | 23.23 | 22.10 | 23.18 | 22.79 | qfq | 4,615,048 | 105,719,414 | 4.60% |
| 2025-02-18 | 22.98 | 23.06 | 22.07 | 22.16 | 21.78 | qfq | 3,411,112 | 76,864,221 | -3.78% |
| 2025-02-17 | 22.69 | 23.19 | 22.65 | 23.03 | 22.64 | qfq | 3,181,190 | 72,962,234 | 1.14% |
| 2025-02-14 | 22.85 | 23.14 | 22.62 | 22.77 | 22.38 | qfq | 2,904,643 | 66,297,640 | -0.70% |
| 2025-02-13 | 23.40 | 23.78 | 22.93 | 22.93 | 22.54 | qfq | 3,994,784 | 92,958,565 | -2.55% |
| 2025-02-12 | 22.70 | 23.55 | 22.62 | 23.53 | 23.13 | qfq | 6,290,391 | 146,559,115 | 2.89% |
| 2025-02-11 | 22.98 | 22.99 | 22.48 | 22.87 | 22.48 | qfq | 3,212,350 | 72,852,822 | -0.48% |
| 2025-02-10 | 22.87 | 23.07 | 22.72 | 22.98 | 22.59 | qfq | 3,105,774 | 71,107,064 | 0.26% |
| 2025-02-07 | 23.07 | 23.24 | 22.60 | 22.92 | 22.53 | qfq | 4,720,125 | 108,496,127 | -0.52% |
| 2025-02-06 | 22.35 | 23.09 | 22.23 | 23.04 | 22.65 | qfq | 3,646,250 | 83,110,249 | 3.09% |
| 2025-02-05 | 22.04 | 22.46 | 21.92 | 22.35 | 21.97 | qfq | 2,138,770 | 47,645,689 | 1.96% |
| 2025-01-27 | 22.61 | 22.84 | 21.92 | 21.92 | 21.55 | qfq | 2,733,186 | 61,018,298 | -3.09% |
| 2025-01-24 | 22.62 | 22.81 | 22.41 | 22.62 | 22.24 | qfq | 2,956,096 | 66,842,371 | 1.12% |
| 2025-01-23 | 22.50 | 22.84 | 22.28 | 22.37 | 21.99 | qfq | 2,933,057 | 66,330,407 | 0.63% |
| 2025-01-22 | 22.45 | 22.53 | 22.09 | 22.23 | 21.85 | qfq | 2,055,326 | 45,756,732 | -1.33% |
| 2025-01-21 | 22.40 | 22.85 | 22.22 | 22.53 | 22.15 | qfq | 3,818,034 | 85,930,386 | 1.35% |
| 2025-01-20 | 21.91 | 22.40 | 21.91 | 22.23 | 21.85 | qfq | 2,963,409 | 65,802,319 | 2.16% |
| 2025-01-17 | 21.89 | 22.10 | 21.56 | 21.76 | 21.39 | qfq | 2,099,878 | 45,863,252 | -0.46% |
| 2025-01-16 | 22.05 | 22.37 | 21.56 | 21.86 | 21.49 | qfq | 2,767,478 | 60,879,652 | -0.05% |
| 2025-01-15 | 22.23 | 22.45 | 21.81 | 21.87 | 21.50 | qfq | 3,247,200 | 71,853,720 | -1.62% |
| 2025-01-14 | 20.98 | 22.23 | 20.98 | 22.23 | 21.85 | qfq | 4,623,811 | 100,960,819 | 6.77% |
| 2025-01-13 | 20.62 | 21.12 | 19.97 | 20.82 | 20.47 | qfq | 2,418,193 | 49,848,491 | 0.00% |
| 2025-01-10 | 21.16 | 21.99 | 20.82 | 20.82 | 20.47 | qfq | 3,876,715 | 83,133,759 | -1.61% |
| 2025-01-09 | 20.75 | 21.39 | 20.71 | 21.16 | 20.80 | qfq | 2,532,196 | 53,629,040 | 1.15% |
| 2025-01-08 | 20.88 | 21.10 | 20.12 | 20.92 | 20.57 | qfq | 2,761,645 | 57,084,777 | -0.05% |
| 2025-01-07 | 20.29 | 20.93 | 20.21 | 20.93 | 20.58 | qfq | 2,938,999 | 60,513,909 | 3.15% |
| 2025-01-06 | 20.36 | 20.58 | 19.61 | 20.29 | 19.95 | qfq | 2,359,934 | 47,647,902 | -0.05% |
| 2025-01-03 | 21.27 | 21.43 | 20.26 | 20.30 | 19.96 | qfq | 3,418,366 | 70,791,833 | -4.34% |
| 2025-01-02 | 21.80 | 22.19 | 20.93 | 21.22 | 20.86 | qfq | 3,461,679 | 74,681,890 | -2.93% |
| 2024-12-31 | 23.18 | 23.18 | 21.81 | 21.86 | 21.49 | qfq | 3,866,710 | 86,161,789 | -4.54% |
| 2024-12-30 | 22.95 | 23.45 | 22.35 | 22.90 | 22.51 | qfq | 3,090,837 | 70,949,433 | -1.21% |
| 2024-12-27 | 23.46 | 23.75 | 23.12 | 23.18 | 22.79 | qfq | 4,139,621 | 96,978,134 | -0.26% |
| 2024-12-26 | 22.86 | 23.48 | 22.42 | 23.24 | 22.85 | qfq | 4,349,121 | 100,638,359 | 2.79% |
| 2024-12-25 | 23.30 | 23.69 | 22.01 | 22.61 | 22.23 | qfq | 5,557,380 | 125,694,515 | -3.91% |
| 2024-12-24 | 22.96 | 24.03 | 22.89 | 23.53 | 23.13 | qfq | 5,344,895 | 125,811,331 | 3.29% |
| 2024-12-23 | 24.11 | 24.11 | 22.30 | 22.78 | 22.39 | qfq | 6,123,981 | 141,457,455 | -5.71% |
| 2024-12-20 | 23.60 | 24.40 | 23.44 | 24.16 | 23.75 | qfq | 5,468,869 | 131,473,040 | 1.77% |
| 2024-12-19 | 23.28 | 23.93 | 22.66 | 23.74 | 23.34 | qfq | 5,412,427 | 127,697,558 | 1.71% |
| 2024-12-18 | 23.50 | 23.78 | 22.90 | 23.34 | 22.94 | qfq | 5,511,859 | 129,119,921 | -0.72% |
| 2024-12-17 | 25.30 | 25.67 | 23.47 | 23.51 | 23.11 | qfq | 7,565,262 | 185,347,474 | -6.89% |
| 2024-12-16 | 25.66 | 25.92 | 24.97 | 25.25 | 24.82 | qfq | 6,392,815 | 162,365,510 | -2.62% |
| 2024-12-13 | 26.54 | 27.64 | 25.90 | 25.93 | 25.49 | qfq | 10,253,190 | 275,017,393 | -3.39% |
| 2024-12-12 | 27.37 | 27.44 | 26.36 | 26.84 | 26.38 | qfq | 11,386,303 | 306,184,237 | -3.87% |
| 2024-12-11 | 27.00 | 28.00 | 26.39 | 27.92 | 27.45 | qfq | 16,600,946 | 449,820,055 | 2.80% |
| 2024-12-10 | 27.06 | 28.79 | 26.03 | 27.16 | 26.70 | qfq | 21,991,965 | 604,602,313 | 2.49% |
| 2024-12-09 | 24.56 | 26.88 | 24.35 | 26.50 | 26.05 | qfq | 18,001,771 | 464,628,380 | 7.37% |
| 2024-12-06 | 25.51 | 25.63 | 24.37 | 24.68 | 24.26 | qfq | 10,394,139 | 256,802,905 | -3.25% |
| 2024-12-05 | 24.90 | 25.98 | 24.44 | 25.51 | 25.08 | qfq | 11,776,594 | 296,030,606 | 1.15% |
| 2024-12-04 | 25.13 | 26.68 | 24.81 | 25.22 | 24.79 | qfq | 13,446,467 | 342,189,769 | -2.47% |
| 2024-12-03 | 25.53 | 26.97 | 25.10 | 25.86 | 25.42 | qfq | 19,932,178 | 518,146,971 | 3.32% |
| 2024-12-02 | 24.72 | 25.88 | 24.59 | 25.03 | 24.61 | qfq | 15,630,506 | 393,590,448 | 1.87% |
| 2024-11-29 | 23.16 | 26.81 | 22.49 | 24.57 | 24.15 | qfq | 20,085,544 | 496,595,866 | 5.50% |
| 2024-11-28 | 22.95 | 23.94 | 22.50 | 23.29 | 22.90 | qfq | 10,573,997 | 246,688,827 | 0.82% |
| 2024-11-27 | 22.40 | 23.10 | 21.75 | 23.10 | 22.71 | qfq | 7,689,870 | 172,098,624 | 1.23% |
| 2024-11-26 | 24.50 | 24.82 | 22.64 | 22.82 | 22.43 | qfq | 11,510,738 | 270,621,879 | -4.80% |
| 2024-11-25 | 23.28 | 24.08 | 22.93 | 23.97 | 23.56 | qfq | 11,646,075 | 275,848,636 | 5.18% |
| 2024-11-22 | 23.78 | 24.88 | 22.60 | 22.79 | 22.40 | qfq | 9,156,000 | 215,854,466 | -5.08% |
| 2024-11-21 | 23.32 | 24.28 | 23.30 | 24.01 | 23.60 | qfq | 10,889,491 | 259,395,337 | 2.96% |
| 2024-11-20 | 21.85 | 23.88 | 21.85 | 23.32 | 22.92 | qfq | 10,467,157 | 240,512,201 | 6.10% |
| 2024-11-19 | 21.21 | 22.07 | 21.09 | 21.98 | 21.61 | qfq | 5,581,147 | 119,988,273 | 4.37% |
| 2024-11-18 | 22.55 | 22.63 | 20.81 | 21.06 | 20.70 | qfq | 7,803,907 | 166,886,794 | -7.59% |
| 2024-11-15 | 24.29 | 24.53 | 22.79 | 22.79 | 22.40 | qfq | 11,563,398 | 269,149,719 | -6.18% |
| 2024-11-14 | 23.70 | 25.29 | 23.58 | 24.29 | 23.88 | qfq | 16,843,691 | 413,535,238 | 1.55% |
| 2024-11-13 | 23.45 | 24.30 | 23.05 | 23.92 | 23.51 | qfq | 9,831,755 | 233,359,606 | 1.48% |
| 2024-11-12 | 23.43 | 24.30 | 23.00 | 23.57 | 23.17 | qfq | 12,051,806 | 284,891,322 | 1.20% |
| 2024-11-11 | 22.55 | 23.29 | 22.55 | 23.29 | 22.90 | qfq | 6,943,638 | 159,570,069 | 2.10% |
| 2024-11-08 | 23.26 | 23.41 | 22.76 | 22.81 | 22.42 | qfq | 8,219,368 | 189,628,853 | -0.70% |
| 2024-11-07 | 22.80 | 23.26 | 22.63 | 22.97 | 22.58 | qfq | 8,083,463 | 184,934,632 | -1.20% |
| 2024-11-06 | 22.78 | 24.20 | 22.78 | 23.25 | 22.86 | qfq | 13,843,702 | 325,056,322 | 3.43% |
| 2024-11-05 | 22.12 | 22.55 | 21.96 | 22.48 | 22.10 | qfq | 5,997,980 | 134,059,988 | 1.58% |
| 2024-11-04 | 21.34 | 22.22 | 21.16 | 22.13 | 21.75 | qfq | 4,760,182 | 104,218,529 | 3.22% |
| 2024-11-01 | 22.69 | 22.98 | 21.23 | 21.44 | 21.08 | qfq | 7,661,622 | 167,679,961 | -6.86% |
| 2024-10-31 | 22.89 | 23.30 | 22.61 | 23.02 | 22.63 | qfq | 9,873,602 | 226,783,161 | 1.05% |
| 2024-10-30 | 22.04 | 23.68 | 21.52 | 22.78 | 22.39 | qfq | 10,560,915 | 239,551,452 | 3.12% |
| 2024-10-29 | 23.10 | 23.28 | 22.06 | 22.09 | 21.72 | qfq | 9,928,390 | 222,838,952 | -6.12% |
| 2024-10-28 | 22.60 | 24.09 | 22.60 | 23.53 | 23.13 | qfq | 13,273,729 | 312,663,567 | 4.44% |
| 2024-10-25 | 21.82 | 22.64 | 21.72 | 22.53 | 22.15 | qfq | 6,577,725 | 147,460,955 | 3.11% |
| 2024-10-24 | 22.39 | 22.39 | 21.81 | 21.85 | 21.48 | qfq | 4,750,590 | 104,713,881 | -1.04% |
| 2024-10-23 | 22.25 | 22.99 | 21.94 | 22.08 | 21.71 | qfq | 8,872,443 | 198,940,129 | -1.74% |
| 2024-10-22 | 23.00 | 23.58 | 22.22 | 22.47 | 22.09 | qfq | 13,391,323 | 306,138,331 | -1.40% |
| 2024-10-21 | 21.45 | 23.48 | 21.26 | 22.79 | 22.40 | qfq | 12,898,663 | 287,613,781 | 6.05% |
| 2024-10-18 | 20.38 | 21.85 | 20.31 | 21.49 | 21.13 | qfq | 10,675,444 | 228,734,101 | 4.78% |
| 2024-10-17 | 20.70 | 21.48 | 20.25 | 20.51 | 20.16 | qfq | 6,055,066 | 125,709,039 | -0.49% |
| 2024-10-16 | 19.96 | 20.83 | 19.85 | 20.61 | 20.26 | qfq | 4,876,042 | 99,450,906 | 1.13% |
| 2024-10-15 | 20.03 | 20.83 | 19.83 | 20.38 | 20.03 | qfq | 6,358,839 | 130,000,028 | 1.04% |
| 2024-10-14 | 19.44 | 20.21 | 19.40 | 20.17 | 19.83 | qfq | 4,669,970 | 92,856,198 | 3.28% |
| 2024-10-11 | 20.50 | 20.70 | 19.18 | 19.53 | 19.20 | qfq | 6,074,113 | 120,011,295 | -5.19% |
| 2024-10-10 | 20.11 | 21.61 | 20.00 | 20.60 | 20.25 | qfq | 9,102,862 | 188,979,892 | 3.99% |
| 2024-10-09 | 21.87 | 22.09 | 19.63 | 19.81 | 19.47 | qfq | 9,790,692 | 205,982,624 | -14.54% |
| 2024-10-08 | 24.62 | 24.65 | 21.16 | 23.18 | 22.79 | qfq | 13,097,254 | 297,806,579 | 11.98% |
| 2024-09-30 | 19.01 | 21.08 | 18.35 | 20.70 | 20.35 | qfq | 12,339,390 | 242,917,341 | 14.05% |
| 2024-09-27 | 17.56 | 18.59 | 17.47 | 18.15 | 17.84 | qfq | 7,721,180 | 138,967,789 | 4.67% |
| 2024-09-26 | 17.00 | 17.37 | 16.84 | 17.34 | 17.05 | qfq | 3,750,634 | 64,309,452 | 2.00% |
| 2024-09-25 | 16.90 | 17.35 | 16.84 | 17.00 | 16.71 | qfq | 4,177,900 | 71,563,751 | 1.49% |
| 2024-09-24 | 16.31 | 16.75 | 16.15 | 16.75 | 16.47 | qfq | 3,560,770 | 58,803,429 | 3.65% |
| 2024-09-23 | 16.17 | 16.33 | 15.98 | 16.16 | 15.89 | qfq | 2,321,000 | 37,535,239 | 0.12% |
| 2024-09-20 | 16.69 | 16.69 | 16.08 | 16.14 | 15.87 | qfq | 2,501,400 | 40,705,494 | -3.06% |
| 2024-09-19 | 16.15 | 16.76 | 16.15 | 16.65 | 16.37 | qfq | 3,060,054 | 50,545,415 | 3.35% |
| 2024-09-18 | 16.25 | 16.37 | 15.78 | 16.11 | 15.84 | qfq | 2,331,570 | 37,344,086 | -1.04% |
| 2024-09-13 | 16.85 | 16.98 | 16.27 | 16.28 | 16.00 | qfq | 2,170,500 | 35,724,310 | -1.57% |
| 2024-09-12 | 16.94 | 17.14 | 16.52 | 16.54 | 16.26 | qfq | 2,203,900 | 37,117,929 | -2.59% |
| 2024-09-11 | 16.90 | 17.12 | 16.78 | 16.98 | 16.69 | qfq | 2,145,420 | 36,412,029 | 0.12% |
| 2024-09-10 | 16.88 | 17.08 | 16.48 | 16.96 | 16.67 | qfq | 2,192,800 | 36,902,026 | 1.13% |
| 2024-09-09 | 16.61 | 16.97 | 16.41 | 16.77 | 16.49 | qfq | 1,919,450 | 32,213,543 | 0.24% |
| 2024-09-06 | 17.18 | 17.34 | 16.66 | 16.73 | 16.45 | qfq | 2,923,700 | 49,592,017 | -2.62% |
| 2024-09-05 | 17.27 | 17.35 | 17.06 | 17.18 | 16.89 | qfq | 2,965,200 | 50,941,998 | 0.70% |
| 2024-09-04 | 17.62 | 17.62 | 16.96 | 17.06 | 16.77 | qfq | 4,947,432 | 85,338,375 | -4.59% |
| 2024-09-03 | 17.34 | 18.10 | 17.20 | 17.88 | 17.58 | qfq | 5,856,000 | 103,746,558 | 1.42% |
| 2024-09-02 | 17.20 | 19.15 | 17.15 | 17.63 | 17.33 | qfq | 7,850,902 | 140,933,331 | 2.80% |
| 2024-08-30 | 16.73 | 17.39 | 16.68 | 17.15 | 16.86 | qfq | 3,428,900 | 58,819,986 | 2.39% |
| 2024-08-29 | 16.17 | 16.87 | 16.03 | 16.75 | 16.47 | qfq | 3,515,180 | 58,258,025 | 3.14% |
| 2024-08-28 | 16.12 | 16.44 | 16.02 | 16.24 | 15.96 | qfq | 2,441,000 | 39,711,807 | 0.06% |
| 2024-08-27 | 16.88 | 16.95 | 16.11 | 16.23 | 15.95 | qfq | 4,691,980 | 76,438,963 | -6.51% |
| 2024-08-26 | 16.78 | 17.39 | 16.64 | 17.36 | 17.07 | qfq | 3,309,300 | 56,856,262 | 3.95% |
| 2024-08-23 | 17.00 | 17.10 | 16.41 | 16.70 | 16.42 | qfq | 2,127,900 | 35,607,281 | -0.30% |
| 2024-08-22 | 17.25 | 17.28 | 16.75 | 16.75 | 16.47 | qfq | 2,186,700 | 37,070,635 | -2.33% |
| 2024-08-21 | 17.05 | 17.32 | 16.92 | 17.15 | 16.86 | qfq | 1,897,500 | 32,537,328 | 0.82% |
| 2024-08-20 | 17.38 | 17.58 | 16.93 | 17.01 | 16.72 | qfq | 2,851,000 | 48,910,209 | -2.41% |
| 2024-08-19 | 17.55 | 17.80 | 17.19 | 17.43 | 17.13 | qfq | 2,740,200 | 48,094,492 | 0.06% |
| 2024-08-16 | 17.78 | 17.91 | 17.35 | 17.42 | 17.12 | qfq | 3,412,260 | 60,010,278 | -1.86% |
| 2024-08-15 | 17.84 | 18.03 | 17.44 | 17.75 | 17.45 | qfq | 2,969,600 | 52,794,150 | -0.22% |
| 2024-08-14 | 18.05 | 18.07 | 17.76 | 17.79 | 17.49 | qfq | 2,504,950 | 44,885,498 | -1.17% |
| 2024-08-13 | 17.36 | 18.02 | 17.36 | 18.00 | 17.69 | qfq | 3,603,100 | 63,930,412 | 2.74% |
| 2024-08-12 | 17.95 | 18.15 | 17.40 | 17.52 | 17.22 | qfq | 4,864,004 | 85,589,601 | -2.83% |
| 2024-08-09 | 18.00 | 19.30 | 17.99 | 18.03 | 17.72 | qfq | 7,252,359 | 133,606,364 | 1.92% |
| 2024-08-08 | 18.19 | 18.31 | 17.46 | 17.69 | 17.39 | qfq | 4,350,490 | 77,044,163 | -2.86% |
| 2024-08-07 | 18.51 | 18.58 | 18.16 | 18.21 | 17.90 | qfq | 4,005,900 | 73,406,867 | -1.46% |
| 2024-08-06 | 18.85 | 18.89 | 18.17 | 18.48 | 18.17 | qfq | 5,476,433 | 101,016,705 | 0.98% |
| 2024-08-05 | 19.13 | 19.46 | 18.23 | 18.30 | 17.99 | qfq | 8,744,610 | 164,928,013 | -6.11% |
| 2024-08-02 | 19.15 | 19.97 | 19.10 | 19.49 | 19.16 | qfq | 10,745,199 | 211,180,709 | 0.15% |
| 2024-08-01 | 19.00 | 19.56 | 19.00 | 19.46 | 19.13 | qfq | 8,269,966 | 159,294,307 | 0.83% |
| 2024-07-31 | 18.80 | 19.66 | 18.70 | 19.30 | 18.97 | qfq | 10,859,022 | 208,214,655 | 4.49% |
| 2024-07-30 | 18.34 | 18.88 | 18.12 | 18.47 | 18.16 | qfq | 7,057,913 | 130,879,881 | 0.76% |
| 2024-07-29 | 17.72 | 18.56 | 17.36 | 18.33 | 18.02 | qfq | 6,251,160 | 113,017,804 | 3.44% |
| 2024-07-26 | 17.42 | 17.83 | 17.35 | 17.72 | 17.42 | qfq | 3,228,240 | 57,018,647 | 2.01% |
| 2024-07-25 | 17.08 | 17.82 | 16.87 | 17.37 | 17.08 | qfq | 4,031,640 | 70,120,178 | 0.99% |
| 2024-07-24 | 17.62 | 17.93 | 17.13 | 17.20 | 16.91 | qfq | 3,376,200 | 58,850,581 | -2.55% |
| 2024-07-23 | 18.18 | 18.39 | 17.60 | 17.65 | 17.35 | qfq | 3,506,170 | 63,385,940 | -2.32% |
| 2024-07-22 | 17.82 | 18.17 | 17.65 | 18.07 | 17.76 | qfq | 3,233,340 | 57,963,259 | 0.78% |
| 2024-07-19 | 17.59 | 18.14 | 17.42 | 17.93 | 17.63 | qfq | 4,593,400 | 82,071,442 | 2.05% |
| 2024-07-18 | 17.95 | 18.00 | 17.09 | 17.57 | 17.27 | qfq | 5,485,670 | 95,661,239 | -2.71% |
| 2024-07-17 | 19.01 | 19.24 | 18.05 | 18.06 | 17.75 | qfq | 5,581,610 | 102,592,309 | -5.15% |
| 2024-07-16 | 19.10 | 19.35 | 18.77 | 19.04 | 18.72 | qfq | 4,317,050 | 81,835,550 | -1.19% |
| 2024-07-15 | 19.60 | 19.90 | 19.16 | 19.27 | 18.94 | qfq | 3,978,773 | 77,078,196 | -1.13% |
| 2024-07-12 | 19.50 | 20.00 | 19.42 | 19.49 | 19.16 | qfq | 5,530,681 | 108,800,049 | -0.51% |
| 2024-07-11 | 19.38 | 19.68 | 19.11 | 19.59 | 19.26 | qfq | 6,391,835 | 124,294,039 | 3.76% |
| 2024-07-10 | 19.00 | 19.32 | 18.75 | 18.88 | 18.56 | qfq | 6,529,614 | 124,264,584 | -2.48% |
| 2024-07-09 | 18.10 | 19.37 | 17.71 | 19.36 | 19.03 | qfq | 8,658,713 | 161,298,858 | 7.44% |
| 2024-07-08 | 18.49 | 18.87 | 17.92 | 18.02 | 17.71 | qfq | 4,553,510 | 82,730,031 | -4.76% |
| 2024-07-05 | 18.86 | 19.17 | 18.31 | 18.92 | 18.36 | qfq | 5,237,554 | 97,810,469 | 0.16% |
| 2024-07-04 | 19.58 | 19.97 | 18.83 | 18.89 | 18.33 | qfq | 6,157,158 | 118,824,374 | -3.23% |
| 2024-07-03 | 20.29 | 20.31 | 19.43 | 19.52 | 18.94 | qfq | 5,685,134 | 111,865,726 | -3.03% |
| 2024-07-02 | 20.87 | 21.00 | 20.04 | 20.13 | 19.53 | qfq | 5,910,370 | 120,605,591 | -2.75% |
| 2024-07-01 | 20.38 | 20.78 | 20.04 | 20.70 | 20.08 | qfq | 6,534,350 | 133,727,126 | 1.57% |
| 2024-06-28 | 19.87 | 21.16 | 19.80 | 20.38 | 19.77 | qfq | 9,425,617 | 194,443,267 | 2.72% |
| 2024-06-27 | 20.75 | 20.79 | 19.80 | 19.84 | 19.25 | qfq | 7,145,170 | 144,885,440 | -5.16% |
| 2024-06-26 | 20.57 | 21.01 | 19.77 | 20.92 | 20.30 | qfq | 9,605,685 | 195,173,856 | 0.77% |
| 2024-06-25 | 20.61 | 21.40 | 20.44 | 20.76 | 20.14 | qfq | 9,470,318 | 197,953,446 | 1.67% |
| 2024-06-24 | 21.36 | 21.56 | 20.33 | 20.42 | 19.81 | qfq | 9,147,818 | 190,129,583 | -5.11% |
| 2024-06-21 | 22.00 | 22.51 | 21.38 | 21.52 | 20.88 | qfq | 11,006,363 | 240,514,971 | -2.67% |
| 2024-06-20 | 23.53 | 23.75 | 22.11 | 22.11 | 21.45 | qfq | 16,822,078 | 381,692,259 | -8.82% |
| 2024-06-19 | 22.88 | 25.14 | 22.88 | 24.25 | 23.53 | qfq | 24,967,502 | 598,116,168 | 2.80% |
| 2024-06-18 | 21.11 | 23.59 | 21.06 | 23.59 | 22.89 | qfq | 23,577,851 | 530,293,647 | 13.58% |
| 2024-06-17 | 21.33 | 21.74 | 20.76 | 20.77 | 20.15 | qfq | 8,415,280 | 178,451,383 | -1.61% |
| 2024-06-14 | 21.06 | 21.31 | 20.55 | 21.11 | 20.48 | qfq | 7,819,354 | 163,111,721 | 0.29% |
| 2024-06-13 | 21.53 | 21.67 | 20.93 | 21.05 | 20.42 | qfq | 9,655,221 | 204,908,611 | -2.73% |
| 2024-06-12 | 21.80 | 22.09 | 21.44 | 21.64 | 21.00 | qfq | 9,811,040 | 212,857,271 | -0.73% |
| 2024-06-11 | 20.98 | 22.00 | 20.48 | 21.80 | 21.15 | qfq | 10,941,390 | 235,087,675 | 3.91% |
| 2024-06-07 | 21.00 | 21.31 | 20.25 | 20.98 | 20.36 | qfq | 8,478,429 | 176,150,357 | 1.16% |
| 2024-06-06 | 21.51 | 21.80 | 20.28 | 20.74 | 20.12 | qfq | 9,786,113 | 204,660,782 | -3.58% |
| 2024-06-05 | 22.59 | 22.59 | 21.50 | 21.51 | 20.87 | qfq | 9,473,903 | 206,513,776 | -4.78% |
| 2024-06-04 | 22.60 | 22.88 | 21.75 | 22.59 | 21.92 | qfq | 11,117,738 | 248,017,675 | -0.35% |
| 2024-06-03 | 22.72 | 23.21 | 22.23 | 22.67 | 22.00 | qfq | 13,748,734 | 312,288,364 | 0.62% |
| 2024-05-31 | 23.28 | 23.58 | 22.32 | 22.53 | 21.86 | qfq | 12,645,738 | 287,843,565 | -2.97% |
| 2024-05-30 | 24.00 | 24.52 | 23.07 | 23.22 | 22.53 | qfq | 15,740,791 | 371,677,833 | -4.25% |
| 2024-05-29 | 25.51 | 25.94 | 23.90 | 24.25 | 23.53 | qfq | 22,291,178 | 550,409,223 | -6.73% |
| 2024-05-28 | 27.50 | 30.88 | 25.90 | 26.00 | 25.23 | qfq | 26,052,879 | 740,173,016 | -6.31% |
| 2024-05-27 | 26.16 | 27.77 | 25.58 | 27.75 | 26.92 | qfq | 21,125,661 | 568,466,917 | 6.00% |
| 2024-05-24 | 26.97 | 27.72 | 25.30 | 26.18 | 25.40 | qfq | 22,405,368 | 593,754,068 | -7.23% |
| 2024-05-23 | 27.09 | 31.13 | 27.00 | 28.22 | 27.38 | qfq | 31,224,473 | 905,294,746 | 4.13% |
| 2024-05-22 | 23.86 | 27.20 | 23.30 | 27.10 | 26.29 | qfq | 25,512,511 | 638,254,921 | 11.71% |
| 2024-05-21 | 24.57 | 25.38 | 23.79 | 24.26 | 23.54 | qfq | 20,982,979 | 509,665,941 | -7.01% |
| 2024-05-20 | 25.01 | 28.28 | 24.80 | 26.09 | 25.31 | qfq | 29,184,962 | 768,912,779 | 0.12% |
| 2024-05-17 | 22.23 | 26.96 | 21.57 | 26.06 | 25.28 | qfq | 29,704,381 | 723,280,683 | 14.95% |
| 2024-05-16 | 21.51 | 24.00 | 21.51 | 22.67 | 22.00 | qfq | 27,040,889 | 615,790,390 | 3.99% |
| 2024-05-15 | 18.95 | 22.98 | 18.73 | 21.80 | 21.15 | qfq | 25,549,711 | 544,225,044 | 13.84% |
| 2024-05-14 | 18.30 | 19.44 | 18.30 | 19.15 | 18.58 | qfq | 8,934,952 | 168,928,401 | 3.96% |
| 2024-05-13 | 18.75 | 19.12 | 18.20 | 18.42 | 17.87 | qfq | 5,768,460 | 106,696,512 | -3.00% |
| 2024-05-10 | 19.28 | 19.50 | 18.72 | 18.99 | 18.43 | qfq | 7,528,652 | 143,259,106 | -2.01% |
| 2024-05-09 | 19.05 | 19.96 | 19.05 | 19.38 | 18.80 | qfq | 9,133,466 | 178,266,377 | -0.77% |
| 2024-05-08 | 19.96 | 20.45 | 19.49 | 19.53 | 18.95 | qfq | 12,317,310 | 244,351,053 | -4.96% |
| 2024-05-07 | 19.73 | 20.98 | 19.67 | 20.55 | 19.94 | qfq | 19,304,995 | 392,990,674 | 4.16% |
| 2024-05-06 | 18.68 | 19.90 | 18.54 | 19.73 | 19.14 | qfq | 16,444,061 | 315,783,422 | 6.65% |
| 2024-04-30 | 19.27 | 19.46 | 18.38 | 18.50 | 17.95 | qfq | 14,435,481 | 270,313,240 | -5.80% |
| 2024-04-29 | 19.66 | 20.24 | 19.00 | 19.64 | 19.06 | qfq | 19,015,011 | 372,281,555 | -4.20% |
| 2024-04-26 | 23.08 | 23.60 | 20.30 | 20.50 | 19.89 | qfq | 30,668,679 | 670,172,472 | -5.09% |
| 2024-04-25 | 19.99 | 21.60 | 19.97 | 21.60 | 20.96 | qfq | 18,740,258 | 401,210,924 | 20.00% |
| 2024-04-24 | 16.00 | 18.25 | 15.98 | 18.00 | 17.46 | qfq | 7,641,553 | 132,251,550 | 10.29% |
| 2024-04-23 | 15.93 | 16.88 | 15.93 | 16.32 | 15.83 | qfq | 4,451,363 | 73,161,337 | 2.45% |
| 2024-04-22 | 16.20 | 16.87 | 15.18 | 15.93 | 15.46 | qfq | 5,454,969 | 86,763,521 | 5.92% |
| 2024-04-19 | 14.96 | 15.45 | 14.71 | 15.04 | 14.59 | qfq | 2,226,180 | 33,421,539 | 0.33% |
| 2024-04-18 | 15.10 | 15.34 | 14.52 | 14.99 | 14.54 | qfq | 2,653,849 | 39,950,632 | -0.99% |
| 2024-04-17 | 13.31 | 15.15 | 13.31 | 15.14 | 14.69 | qfq | 4,011,215 | 58,432,740 | 14.01% |
| 2024-04-16 | 15.16 | 15.17 | 13.23 | 13.28 | 12.89 | qfq | 4,605,385 | 63,288,173 | -13.32% |
| 2024-04-15 | 16.35 | 16.61 | 14.98 | 15.32 | 14.86 | qfq | 4,006,180 | 62,160,534 | -7.71% |
| 2024-04-12 | 16.69 | 17.40 | 16.48 | 16.60 | 16.11 | qfq | 2,843,180 | 48,030,449 | 0.12% |
| 2024-04-11 | 16.55 | 16.92 | 16.32 | 16.58 | 16.09 | qfq | 1,672,070 | 27,891,438 | -0.06% |
| 2024-04-10 | 17.11 | 17.18 | 16.32 | 16.59 | 16.10 | qfq | 1,857,600 | 30,802,794 | -2.98% |
| 2024-04-09 | 16.62 | 17.22 | 16.62 | 17.10 | 16.59 | qfq | 1,869,400 | 31,756,184 | 2.83% |
| 2024-04-08 | 17.34 | 17.34 | 16.62 | 16.63 | 16.14 | qfq | 2,457,311 | 41,476,364 | -4.09% |
| 2024-04-03 | 17.54 | 17.76 | 17.00 | 17.34 | 16.82 | qfq | 3,948,868 | 68,169,623 | -2.75% |
| 2024-04-02 | 17.39 | 18.16 | 17.23 | 17.83 | 17.30 | qfq | 4,846,734 | 85,856,777 | 1.71% |
| 2024-04-01 | 16.67 | 17.84 | 16.61 | 17.53 | 17.01 | qfq | 5,107,300 | 87,916,782 | 4.59% |
| 2024-03-29 | 16.65 | 17.10 | 16.30 | 16.76 | 16.26 | qfq | 4,573,850 | 76,665,623 | 3.52% |
| 2024-03-28 | 15.38 | 16.32 | 15.34 | 16.19 | 15.71 | qfq | 3,023,910 | 48,365,068 | 5.20% |
| 2024-03-27 | 15.90 | 15.98 | 15.38 | 15.39 | 14.93 | qfq | 2,031,970 | 31,921,902 | -3.75% |
| 2024-03-26 | 15.63 | 16.08 | 15.53 | 15.99 | 15.51 | qfq | 2,815,380 | 44,587,392 | 1.85% |
| 2024-03-25 | 16.18 | 16.31 | 15.50 | 15.70 | 15.23 | qfq | 3,688,778 | 58,996,970 | -3.98% |
| 2024-03-22 | 16.51 | 17.18 | 16.06 | 16.35 | 15.86 | qfq | 4,659,540 | 77,207,576 | -1.45% |
| 2024-03-21 | 16.26 | 16.69 | 16.05 | 16.59 | 16.10 | qfq | 3,336,619 | 54,632,925 | 2.09% |
| 2024-03-20 | 16.11 | 16.56 | 16.08 | 16.25 | 15.77 | qfq | 2,523,319 | 41,064,492 | 0.74% |
| 2024-03-19 | 16.10 | 16.43 | 15.93 | 16.13 | 15.65 | qfq | 3,082,740 | 49,760,895 | 0.31% |
| 2024-03-18 | 15.58 | 16.27 | 15.52 | 16.08 | 15.60 | qfq | 3,460,070 | 55,299,969 | 3.74% |
| 2024-03-15 | 15.08 | 15.57 | 15.00 | 15.50 | 15.04 | qfq | 2,772,750 | 42,738,825 | 2.79% |
| 2024-03-14 | 15.16 | 15.44 | 14.81 | 15.08 | 14.63 | qfq | 2,307,020 | 35,053,072 | -1.57% |
| 2024-03-13 | 15.75 | 15.80 | 15.10 | 15.32 | 14.86 | qfq | 3,392,910 | 52,188,064 | -1.73% |
| 2024-03-12 | 14.90 | 15.89 | 14.77 | 15.59 | 15.13 | qfq | 4,076,980 | 62,524,037 | 5.05% |
| 2024-03-11 | 14.52 | 14.88 | 14.49 | 14.84 | 14.40 | qfq | 2,348,600 | 34,606,927 | 2.20% |
| 2024-03-08 | 14.49 | 14.65 | 14.23 | 14.52 | 14.09 | qfq | 1,850,870 | 26,718,792 | 0.00% |
| 2024-03-07 | 14.45 | 14.83 | 14.31 | 14.52 | 14.09 | qfq | 2,892,630 | 42,245,233 | 1.11% |
| 2024-03-06 | 13.93 | 14.52 | 13.88 | 14.36 | 13.93 | qfq | 2,128,200 | 30,299,066 | 2.64% |
| 2024-03-05 | 14.29 | 14.45 | 13.88 | 13.99 | 13.57 | qfq | 2,303,751 | 32,411,514 | -3.05% |
| 2024-03-04 | 14.55 | 14.79 | 14.02 | 14.43 | 14.00 | qfq | 2,359,880 | 33,812,300 | -1.50% |
| 2024-03-01 | 14.55 | 14.93 | 14.45 | 14.65 | 14.21 | qfq | 2,804,200 | 41,066,764 | 0.76% |
| 2024-02-29 | 13.71 | 14.58 | 13.51 | 14.54 | 14.11 | qfq | 4,297,068 | 61,279,570 | 4.08% |
| 2024-02-28 | 15.52 | 15.74 | 13.95 | 13.97 | 13.55 | qfq | 5,709,640 | 85,482,461 | -10.91% |
| 2024-02-27 | 15.04 | 16.00 | 14.81 | 15.68 | 15.21 | qfq | 4,915,920 | 76,083,532 | 4.26% |
| 2024-02-26 | 14.32 | 15.42 | 14.32 | 15.04 | 14.59 | qfq | 4,327,761 | 64,634,958 | 5.40% |
| 2024-02-23 | 13.89 | 14.35 | 13.60 | 14.27 | 13.85 | qfq | 2,886,008 | 40,432,643 | 4.16% |
| 2024-02-22 | 13.28 | 13.74 | 13.21 | 13.70 | 13.29 | qfq | 2,782,662 | 37,615,497 | 3.01% |
| 2024-02-21 | 12.70 | 13.69 | 12.70 | 13.30 | 12.90 | qfq | 3,600,340 | 48,056,485 | 3.02% |
| 2024-02-20 | 12.74 | 13.09 | 12.36 | 12.91 | 12.53 | qfq | 2,950,377 | 37,964,224 | 0.86% |
| 2024-02-19 | 12.31 | 13.09 | 12.04 | 12.80 | 12.42 | qfq | 4,821,298 | 60,916,683 | 4.07% |
| 2024-02-08 | 11.08 | 12.30 | 8.98 | 12.30 | 11.93 | qfq | 6,994,965 | 77,606,399 | 12.23% |
| 2024-02-07 | 11.99 | 12.30 | 10.66 | 10.96 | 10.63 | qfq | 6,433,675 | 71,417,806 | -8.05% |
| 2024-02-06 | 11.61 | 12.55 | 10.82 | 11.92 | 11.57 | qfq | 5,799,581 | 66,645,648 | -1.32% |
| 2024-02-05 | 13.85 | 13.85 | 11.71 | 12.08 | 11.72 | qfq | 4,608,650 | 56,879,968 | -13.16% |
| 2024-02-02 | 14.78 | 15.32 | 13.28 | 13.91 | 13.50 | qfq | 3,913,156 | 55,035,937 | -7.14% |
| 2024-02-01 | 15.03 | 15.20 | 14.41 | 14.98 | 14.53 | qfq | 2,325,400 | 34,523,228 | -1.51% |
| 2024-01-31 | 16.23 | 16.32 | 15.15 | 15.21 | 14.76 | qfq | 2,276,700 | 35,645,607 | -6.28% |
| 2024-01-30 | 16.85 | 16.92 | 16.16 | 16.23 | 15.75 | qfq | 1,624,790 | 26,810,543 | -3.39% |
| 2024-01-29 | 17.63 | 17.72 | 16.73 | 16.80 | 16.30 | qfq | 2,180,900 | 37,234,385 | -5.03% |
| 2024-01-26 | 17.30 | 18.01 | 17.20 | 17.69 | 17.16 | qfq | 2,606,050 | 46,236,059 | 2.67% |
| 2024-01-25 | 16.99 | 17.32 | 16.67 | 17.23 | 16.72 | qfq | 1,887,000 | 32,145,489 | 2.32% |
| 2024-01-24 | 16.71 | 17.18 | 16.18 | 16.84 | 16.34 | qfq | 2,041,800 | 34,037,617 | 1.32% |
| 2024-01-23 | 16.69 | 16.84 | 16.12 | 16.62 | 16.13 | qfq | 2,547,570 | 41,961,774 | -1.31% |
| 2024-01-22 | 18.17 | 18.28 | 16.72 | 16.84 | 16.34 | qfq | 2,758,090 | 48,104,851 | -7.37% |
| 2024-01-19 | 18.59 | 18.74 | 18.14 | 18.18 | 17.64 | qfq | 1,209,340 | 22,211,093 | -2.15% |
| 2024-01-18 | 18.89 | 18.96 | 18.13 | 18.58 | 18.03 | qfq | 2,447,000 | 45,159,548 | -1.38% |
| 2024-01-17 | 19.66 | 19.66 | 18.82 | 18.84 | 18.28 | qfq | 1,285,670 | 24,637,635 | -2.69% |
| 2024-01-16 | 19.56 | 19.67 | 19.01 | 19.36 | 18.78 | qfq | 1,351,820 | 26,036,287 | -0.67% |
| 2024-01-15 | 19.60 | 19.82 | 19.46 | 19.49 | 18.91 | qfq | 1,300,800 | 25,486,179 | -1.47% |
| 2024-01-12 | 20.10 | 20.39 | 19.68 | 19.78 | 19.19 | qfq | 1,722,200 | 34,332,936 | -1.54% |
| 2024-01-11 | 19.76 | 20.28 | 19.55 | 20.09 | 19.49 | qfq | 1,905,470 | 38,043,942 | 2.19% |
| 2024-01-10 | 20.09 | 20.10 | 19.60 | 19.66 | 19.08 | qfq | 1,942,370 | 38,500,464 | -2.09% |
| 2024-01-09 | 19.94 | 20.46 | 19.90 | 20.08 | 19.48 | qfq | 2,092,050 | 42,252,191 | 0.70% |
| 2024-01-08 | 20.40 | 20.50 | 19.88 | 19.94 | 19.35 | qfq | 2,020,640 | 40,749,306 | -1.48% |
| 2024-01-05 | 20.88 | 20.95 | 20.13 | 20.24 | 19.64 | qfq | 2,928,510 | 59,671,168 | -2.17% |
| 2024-01-04 | 20.65 | 20.99 | 20.42 | 20.69 | 20.07 | qfq | 2,497,600 | 51,789,429 | -0.19% |
| 2024-01-03 | 21.00 | 21.21 | 20.52 | 20.73 | 20.11 | qfq | 2,553,750 | 53,216,651 | -1.57% |
| 2024-01-02 | 20.73 | 21.38 | 20.73 | 21.06 | 20.43 | qfq | 3,978,390 | 83,856,021 | 1.49% |
| 2023-12-29 | 20.17 | 20.80 | 20.02 | 20.75 | 20.13 | qfq | 3,047,110 | 62,734,121 | 3.03% |
| 2023-12-28 | 19.78 | 20.31 | 19.50 | 20.14 | 19.54 | qfq | 2,902,970 | 58,085,452 | 1.46% |
| 2023-12-27 | 19.86 | 20.08 | 19.28 | 19.85 | 19.26 | qfq | 2,496,300 | 49,238,207 | 0.66% |
| 2023-12-26 | 20.27 | 20.43 | 19.61 | 19.72 | 19.13 | qfq | 3,900,580 | 77,514,175 | -3.00% |
| 2023-12-25 | 20.40 | 20.49 | 19.89 | 20.33 | 19.73 | qfq | 3,384,292 | 68,475,688 | -0.49% |
| 2023-12-22 | 20.86 | 21.30 | 20.17 | 20.43 | 19.82 | qfq | 5,258,800 | 108,789,703 | -1.54% |
| 2023-12-21 | 20.97 | 21.34 | 20.20 | 20.75 | 20.13 | qfq | 6,726,670 | 138,980,453 | -1.71% |
| 2023-12-20 | 20.98 | 22.40 | 20.90 | 21.11 | 20.48 | qfq | 9,546,293 | 205,330,893 | 0.05% |
| 2023-12-19 | 20.01 | 21.55 | 19.80 | 21.10 | 20.47 | qfq | 8,825,878 | 183,816,440 | 4.51% |
| 2023-12-18 | 19.46 | 20.94 | 19.46 | 20.19 | 19.59 | qfq | 5,930,568 | 120,386,671 | 2.91% |
| 2023-12-15 | 19.84 | 19.95 | 19.46 | 19.62 | 19.04 | qfq | 2,151,510 | 42,220,389 | -1.41% |
| 2023-12-14 | 19.84 | 20.26 | 19.75 | 19.90 | 19.31 | qfq | 2,911,340 | 57,970,472 | -0.80% |
| 2023-12-13 | 20.01 | 20.46 | 19.81 | 20.06 | 19.46 | qfq | 5,036,727 | 101,594,833 | -0.15% |
| 2023-12-12 | 19.40 | 20.60 | 19.30 | 20.09 | 19.49 | qfq | 5,056,968 | 100,346,371 | 2.71% |
| 2023-12-11 | 19.08 | 19.63 | 18.80 | 19.56 | 18.98 | qfq | 4,053,308 | 78,211,889 | 0.82% |
| 2023-12-08 | 20.01 | 20.13 | 19.32 | 19.40 | 18.82 | qfq | 6,806,967 | 134,189,770 | -4.43% |
| 2023-12-07 | 20.55 | 21.35 | 19.92 | 20.30 | 19.70 | qfq | 8,036,183 | 164,600,309 | -0.98% |
| 2023-12-06 | 20.78 | 21.22 | 20.40 | 20.50 | 19.89 | qfq | 7,423,559 | 153,643,592 | -2.71% |
| 2023-12-05 | 20.29 | 21.68 | 19.81 | 21.07 | 20.44 | qfq | 12,194,926 | 252,372,773 | 2.18% |
| 2023-12-04 | 19.90 | 20.75 | 19.56 | 20.62 | 20.01 | qfq | 9,153,682 | 185,594,154 | 2.74% |
| 2023-12-01 | 19.56 | 20.12 | 19.44 | 20.07 | 19.47 | qfq | 9,244,510 | 183,262,769 | 4.15% |
| 2023-11-30 | 19.87 | 19.96 | 19.16 | 19.27 | 18.70 | qfq | 7,252,160 | 140,973,661 | -2.43% |
| 2023-11-29 | 20.00 | 20.40 | 19.56 | 19.75 | 19.16 | qfq | 8,506,227 | 168,240,646 | -2.95% |
| 2023-11-28 | 19.09 | 22.05 | 18.93 | 20.35 | 19.74 | qfq | 10,106,295 | 207,118,561 | 6.99% |
| 2023-11-27 | 18.99 | 19.15 | 18.82 | 19.02 | 18.45 | qfq | 1,045,870 | 19,854,175 | 0.16% |
| 2023-11-24 | 19.04 | 19.25 | 18.85 | 18.99 | 18.43 | qfq | 1,209,760 | 23,017,580 | -0.21% |
| 2023-11-23 | 18.90 | 19.12 | 18.84 | 19.03 | 18.46 | qfq | 996,940 | 18,966,981 | 0.85% |
| 2023-11-22 | 18.96 | 19.10 | 18.82 | 18.87 | 18.31 | qfq | 1,299,350 | 24,599,914 | -0.89% |
| 2023-11-21 | 19.33 | 19.33 | 18.90 | 19.04 | 18.47 | qfq | 1,585,410 | 30,240,434 | -1.50% |
| 2023-11-20 | 19.24 | 19.44 | 18.94 | 19.33 | 18.76 | qfq | 2,182,084 | 41,879,397 | 0.89% |
| 2023-11-17 | 18.91 | 19.17 | 18.78 | 19.16 | 18.59 | qfq | 1,393,895 | 26,525,370 | 1.27% |
| 2023-11-16 | 18.88 | 19.24 | 18.82 | 18.92 | 18.36 | qfq | 1,651,888 | 31,403,960 | 0.16% |
| 2023-11-15 | 18.85 | 18.95 | 18.67 | 18.89 | 18.33 | qfq | 1,303,460 | 24,577,609 | 0.85% |
| 2023-11-14 | 19.05 | 19.14 | 18.66 | 18.73 | 18.17 | qfq | 1,451,170 | 27,236,146 | -1.32% |
| 2023-11-13 | 18.81 | 19.00 | 18.50 | 18.98 | 18.42 | qfq | 1,783,378 | 33,522,427 | 1.23% |
| 2023-11-10 | 18.60 | 18.84 | 18.31 | 18.75 | 18.19 | qfq | 1,932,169 | 36,149,307 | 1.08% |
| 2023-11-09 | 18.55 | 18.69 | 18.40 | 18.55 | 18.00 | qfq | 1,202,729 | 22,296,557 | 0.00% |
| 2023-11-08 | 18.65 | 18.66 | 18.44 | 18.55 | 18.00 | qfq | 1,283,437 | 23,775,723 | -0.54% |
| 2023-11-07 | 18.60 | 18.71 | 18.40 | 18.65 | 18.10 | qfq | 1,680,770 | 31,236,449 | 0.87% |
| 2023-11-06 | 18.50 | 18.51 | 18.30 | 18.49 | 17.94 | qfq | 1,404,280 | 25,889,648 | 0.71% |
| 2023-11-03 | 18.29 | 18.55 | 18.25 | 18.36 | 17.81 | qfq | 1,372,900 | 25,297,187 | -0.05% |
| 2023-11-02 | 18.57 | 18.58 | 18.30 | 18.37 | 17.82 | qfq | 1,535,960 | 28,272,080 | -0.38% |
| 2023-11-01 | 18.24 | 18.58 | 18.13 | 18.44 | 17.89 | qfq | 2,154,260 | 39,805,299 | 0.82% |
| 2023-10-31 | 18.23 | 18.49 | 18.10 | 18.29 | 17.75 | qfq | 1,707,428 | 31,246,204 | 0.55% |
| 2023-10-30 | 17.99 | 18.28 | 17.89 | 18.19 | 17.65 | qfq | 2,007,010 | 36,355,597 | 0.89% |
| 2023-10-27 | 17.78 | 18.10 | 17.75 | 18.03 | 17.49 | qfq | 1,700,220 | 30,556,042 | 0.61% |
| 2023-10-26 | 17.88 | 18.17 | 17.64 | 17.92 | 17.39 | qfq | 1,560,630 | 27,759,189 | 0.00% |
| 2023-10-25 | 18.20 | 18.28 | 17.83 | 17.92 | 17.39 | qfq | 2,119,428 | 38,008,490 | 0.17% |
| 2023-10-24 | 17.15 | 17.95 | 17.05 | 17.89 | 17.36 | qfq | 2,393,595 | 42,519,670 | 4.56% |
| 2023-10-23 | 17.32 | 17.55 | 17.04 | 17.11 | 16.60 | qfq | 1,640,320 | 28,231,972 | -1.21% |
| 2023-10-20 | 17.69 | 17.73 | 17.31 | 17.32 | 16.80 | qfq | 1,566,920 | 27,358,232 | -0.97% |
| 2023-10-19 | 17.49 | 18.03 | 17.19 | 17.49 | 16.97 | qfq | 2,066,290 | 36,466,109 | 0.34% |
| 2023-10-18 | 17.73 | 17.73 | 17.42 | 17.43 | 16.91 | qfq | 1,480,400 | 25,931,350 | -1.53% |
| 2023-10-17 | 17.61 | 17.85 | 17.35 | 17.70 | 17.17 | qfq | 977,610 | 17,285,775 | 0.51% |
| 2023-10-16 | 17.67 | 17.77 | 17.37 | 17.61 | 17.09 | qfq | 1,523,812 | 26,741,530 | -0.34% |
| 2023-10-13 | 18.10 | 18.15 | 17.52 | 17.67 | 17.14 | qfq | 1,762,670 | 31,168,942 | -2.38% |
| 2023-10-12 | 18.02 | 18.15 | 17.76 | 18.10 | 17.56 | qfq | 1,186,400 | 21,343,203 | 0.72% |
| 2023-10-11 | 17.91 | 18.05 | 17.69 | 17.97 | 17.44 | qfq | 1,274,900 | 22,797,936 | 0.00% |
| 2023-10-10 | 18.33 | 18.33 | 17.92 | 17.97 | 17.44 | qfq | 1,478,440 | 26,641,828 | -1.59% |
| 2023-10-09 | 18.28 | 18.45 | 18.14 | 18.26 | 17.72 | qfq | 1,785,428 | 32,623,162 | 0.16% |
| 2023-09-28 | 18.06 | 18.30 | 17.99 | 18.23 | 17.69 | qfq | 1,196,348 | 21,771,137 | 1.11% |
| 2023-09-27 | 18.05 | 18.27 | 17.80 | 18.03 | 17.49 | qfq | 1,510,138 | 27,341,994 | 0.39% |
| 2023-09-26 | 18.03 | 18.10 | 17.70 | 17.96 | 17.43 | qfq | 1,388,520 | 24,864,066 | -0.61% |
| 2023-09-25 | 18.01 | 18.18 | 17.88 | 18.07 | 17.53 | qfq | 1,000,500 | 18,021,400 | 0.33% |
| 2023-09-22 | 17.59 | 18.03 | 17.56 | 18.01 | 17.47 | qfq | 1,179,300 | 21,069,911 | 1.87% |
| 2023-09-21 | 17.76 | 17.96 | 17.61 | 17.68 | 17.15 | qfq | 1,053,468 | 18,691,852 | -0.23% |
| 2023-09-20 | 17.75 | 17.94 | 17.69 | 17.72 | 17.19 | qfq | 1,146,130 | 20,382,243 | -0.34% |
| 2023-09-19 | 18.09 | 18.09 | 17.66 | 17.78 | 17.25 | qfq | 1,191,160 | 21,183,111 | -1.44% |
| 2023-09-18 | 17.80 | 18.28 | 17.55 | 18.04 | 17.50 | qfq | 1,595,450 | 28,710,479 | 1.35% |
| 2023-09-15 | 17.85 | 18.12 | 17.70 | 17.80 | 17.27 | qfq | 1,199,020 | 21,423,252 | 0.06% |
| 2023-09-14 | 18.03 | 18.16 | 17.69 | 17.79 | 17.26 | qfq | 1,007,010 | 17,968,295 | -0.84% |
| 2023-09-13 | 18.06 | 18.18 | 17.82 | 17.94 | 17.41 | qfq | 1,024,010 | 18,382,665 | -0.66% |
| 2023-09-12 | 18.03 | 18.19 | 17.91 | 18.06 | 17.52 | qfq | 1,213,031 | 21,863,433 | 0.17% |
| 2023-09-11 | 18.13 | 18.39 | 18.01 | 18.03 | 17.49 | qfq | 1,416,770 | 25,714,900 | -0.50% |
| 2023-09-08 | 18.14 | 18.36 | 18.01 | 18.12 | 17.58 | qfq | 1,017,320 | 18,532,566 | -0.38% |
| 2023-09-07 | 18.40 | 18.48 | 18.13 | 18.19 | 17.65 | qfq | 1,454,360 | 26,637,864 | -1.30% |
| 2023-09-06 | 18.29 | 18.48 | 18.19 | 18.43 | 17.88 | qfq | 1,712,450 | 31,522,183 | 0.77% |
| 2023-09-05 | 18.36 | 18.43 | 18.15 | 18.29 | 17.75 | qfq | 1,821,770 | 33,272,245 | 0.16% |
| 2023-09-04 | 18.22 | 18.30 | 18.03 | 18.26 | 17.72 | qfq | 2,408,155 | 43,811,590 | 1.28% |
| 2023-09-01 | 18.22 | 18.22 | 17.82 | 18.03 | 17.49 | qfq | 2,145,125 | 38,530,833 | -0.11% |
| 2023-08-31 | 18.11 | 18.23 | 17.96 | 18.05 | 17.51 | qfq | 2,343,270 | 42,299,973 | -0.93% |
| 2023-08-30 | 17.80 | 18.34 | 17.62 | 18.22 | 17.68 | qfq | 3,909,400 | 71,099,826 | 2.13% |
| 2023-08-29 | 17.05 | 17.85 | 16.90 | 17.84 | 17.31 | qfq | 3,596,300 | 63,102,593 | 5.50% |
| 2023-08-28 | 17.55 | 17.98 | 16.80 | 16.91 | 16.41 | qfq | 6,661,670 | 115,191,456 | -0.88% |
| 2023-08-25 | 16.88 | 18.37 | 16.62 | 17.06 | 16.55 | qfq | 9,857,198 | 171,596,395 | 3.83% |
| 2023-08-24 | 16.29 | 16.50 | 15.98 | 16.43 | 15.94 | qfq | 1,232,610 | 20,058,900 | 1.05% |
| 2023-08-23 | 16.58 | 16.59 | 16.11 | 16.26 | 15.78 | qfq | 1,386,980 | 22,610,778 | -1.57% |
| 2023-08-22 | 17.02 | 17.08 | 16.25 | 16.52 | 16.03 | qfq | 1,785,680 | 29,569,927 | -2.07% |
| 2023-08-21 | 17.20 | 17.33 | 16.86 | 16.87 | 16.37 | qfq | 1,734,940 | 29,633,562 | -1.63% |
| 2023-08-18 | 17.06 | 17.44 | 16.92 | 17.15 | 16.64 | qfq | 1,950,650 | 33,680,137 | 0.70% |
| 2023-08-17 | 16.60 | 17.10 | 16.48 | 17.03 | 16.52 | qfq | 1,484,298 | 24,941,065 | 2.34% |
| 2023-08-16 | 16.85 | 16.85 | 16.55 | 16.64 | 16.15 | qfq | 893,250 | 14,859,381 | -0.72% |
| 2023-08-15 | 16.66 | 16.85 | 16.53 | 16.76 | 16.26 | qfq | 901,900 | 15,103,915 | 0.60% |
| 2023-08-14 | 16.67 | 16.67 | 16.40 | 16.66 | 16.16 | qfq | 802,321 | 13,269,550 | 1.03% |
| 2023-08-11 | 16.79 | 16.86 | 16.48 | 16.49 | 16.00 | qfq | 830,200 | 13,831,140 | -1.26% |
| 2023-08-10 | 16.75 | 16.84 | 16.59 | 16.70 | 16.20 | qfq | 802,790 | 13,406,693 | 0.24% |
| 2023-08-09 | 16.98 | 16.98 | 16.61 | 16.66 | 16.16 | qfq | 1,274,300 | 21,275,554 | -2.97% |
| 2023-08-08 | 16.97 | 17.19 | 16.85 | 17.17 | 16.66 | qfq | 909,581 | 15,500,756 | 1.60% |
| 2023-08-07 | 17.08 | 17.08 | 16.75 | 16.90 | 16.40 | qfq | 1,103,440 | 18,579,306 | -0.53% |
| 2023-08-04 | 17.24 | 17.39 | 16.94 | 16.99 | 16.48 | qfq | 1,411,435 | 24,105,198 | -0.76% |
| 2023-08-03 | 17.55 | 17.59 | 17.10 | 17.12 | 16.61 | qfq | 1,661,890 | 28,775,845 | -2.62% |
| 2023-08-02 | 17.60 | 17.60 | 17.35 | 17.58 | 17.06 | qfq | 1,337,100 | 23,361,514 | 0.00% |
| 2023-08-01 | 17.53 | 17.64 | 17.45 | 17.58 | 17.06 | qfq | 1,531,700 | 26,917,018 | 0.40% |
| 2023-07-31 | 17.55 | 17.70 | 17.44 | 17.51 | 16.99 | qfq | 1,515,166 | 26,568,073 | -0.11% |
| 2023-07-28 | 17.44 | 17.74 | 17.26 | 17.53 | 17.01 | qfq | 2,179,794 | 38,161,854 | -0.11% |
| 2023-07-27 | 17.49 | 17.87 | 17.35 | 17.55 | 17.03 | qfq | 3,651,399 | 64,383,545 | -0.06% |
| 2023-07-26 | 17.59 | 17.68 | 17.25 | 17.56 | 17.04 | qfq | 8,020,436 | 140,550,004 | -7.68% |
| 2023-07-25 | 18.69 | 19.02 | 18.42 | 19.02 | 18.45 | qfq | 7,212,358 | 135,083,793 | 2.37% |
| 2023-07-24 | 18.70 | 18.78 | 18.33 | 18.58 | 18.03 | qfq | 4,712,880 | 87,429,859 | 2.82% |
| 2023-07-21 | 18.39 | 18.47 | 18.00 | 18.07 | 17.53 | qfq | 1,627,652 | 29,546,345 | -1.63% |
| 2023-07-20 | 18.52 | 18.64 | 18.33 | 18.37 | 17.82 | qfq | 1,240,222 | 22,913,018 | -0.54% |
| 2023-07-19 | 18.43 | 18.58 | 18.29 | 18.47 | 17.92 | qfq | 983,620 | 18,125,629 | 0.27% |
| 2023-07-18 | 18.36 | 18.55 | 18.14 | 18.42 | 17.87 | qfq | 1,079,433 | 19,825,687 | 0.27% |