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
欣锐科技300745.SZ
最近收盘价33.382026-07-17
最近交易日2026-07-17
成交量（股）9,052,329
成交额（元）316,364,585
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 37.47 | 37.55 | 32.83 | 33.38 | 33.38 | qfq | 9,052,329 | 316,364,585 | -11.83% |
| 2026-07-16 | 40.42 | 40.71 | 37.25 | 37.86 | 37.86 | qfq | 7,239,390 | 281,636,229 | -7.14% |
| 2026-07-15 | 42.08 | 42.08 | 40.00 | 40.77 | 40.77 | qfq | 6,159,136 | 251,783,443 | -3.11% |
| 2026-07-14 | 42.25 | 42.65 | 39.60 | 42.08 | 42.08 | qfq | 10,157,777 | 417,662,604 | -0.31% |
| 2026-07-13 | 47.01 | 49.35 | 41.79 | 42.21 | 42.21 | qfq | 9,358,401 | 418,654,433 | -11.92% |
| 2026-07-10 | 49.40 | 53.00 | 47.37 | 47.92 | 47.92 | qfq | 11,866,552 | 588,987,072 | -2.56% |
| 2026-07-09 | 50.24 | 50.62 | 45.85 | 49.18 | 49.18 | qfq | 15,114,488 | 724,114,150 | -0.12% |
| 2026-07-08 | 55.85 | 56.99 | 49.09 | 49.24 | 49.24 | qfq | 19,094,050 | 984,415,045 | -12.09% |
| 2026-07-07 | 50.24 | 57.50 | 49.70 | 56.01 | 56.01 | qfq | 20,624,862 | 1,116,287,343 | 12.72% |
| 2026-07-06 | 48.84 | 51.88 | 48.10 | 49.69 | 49.69 | qfq | 20,059,490 | 1,007,828,008 | 3.54% |
| 2026-07-03 | 43.64 | 50.25 | 43.64 | 47.99 | 47.99 | qfq | 21,921,048 | 1,042,872,017 | 11.32% |
| 2026-07-02 | 42.92 | 47.43 | 40.98 | 43.11 | 43.11 | qfq | 18,731,076 | 841,819,265 | 4.43% |
| 2026-07-01 | 43.02 | 43.97 | 41.01 | 41.28 | 41.28 | qfq | 6,347,880 | 268,469,555 | -2.23% |
| 2026-06-30 | 39.80 | 42.38 | 39.21 | 42.22 | 42.22 | qfq | 7,239,112 | 299,353,397 | 6.62% |
| 2026-06-29 | 43.13 | 43.76 | 38.41 | 39.60 | 39.60 | qfq | 11,344,100 | 452,738,861 | -7.19% |
| 2026-06-26 | 41.61 | 43.06 | 39.35 | 42.67 | 42.67 | qfq | 10,156,798 | 423,700,734 | 2.40% |
| 2026-06-25 | 41.70 | 42.34 | 40.40 | 41.67 | 41.67 | qfq | 4,892,500 | 201,825,594 | -0.07% |
| 2026-06-24 | 41.20 | 42.20 | 40.27 | 41.70 | 41.70 | qfq | 4,721,349 | 195,060,846 | 0.82% |
| 2026-06-23 | 41.68 | 42.78 | 41.00 | 41.36 | 41.36 | qfq | 5,934,177 | 248,096,412 | -1.62% |
| 2026-06-22 | 45.34 | 46.40 | 41.50 | 42.04 | 42.04 | qfq | 9,729,030 | 417,089,058 | -6.41% |
| 2026-06-18 | 43.90 | 45.30 | 43.38 | 44.92 | 44.92 | qfq | 4,945,278 | 220,613,483 | 1.81% |
| 2026-06-17 | 43.64 | 44.58 | 42.80 | 44.12 | 44.12 | qfq | 4,088,052 | 178,177,890 | 0.23% |
| 2026-06-16 | 42.17 | 45.19 | 42.16 | 44.02 | 44.02 | qfq | 6,204,004 | 273,563,267 | 3.36% |
| 2026-06-15 | 40.01 | 42.90 | 39.53 | 42.59 | 42.59 | qfq | 6,667,831 | 277,234,415 | 5.24% |
| 2026-06-12 | 40.69 | 41.46 | 40.00 | 40.47 | 40.47 | qfq | 4,963,780 | 201,814,869 | 0.10% |
| 2026-06-11 | 40.77 | 42.01 | 40.00 | 40.43 | 40.43 | qfq | 4,719,050 | 192,266,742 | -3.69% |
| 2026-06-10 | 41.76 | 42.50 | 40.00 | 41.98 | 41.98 | qfq | 7,922,110 | 326,239,792 | -1.55% |
| 2026-06-09 | 42.61 | 44.24 | 41.54 | 42.64 | 42.64 | qfq | 7,601,200 | 323,955,696 | 0.16% |
| 2026-06-08 | 43.75 | 45.01 | 41.75 | 42.57 | 42.57 | qfq | 7,452,290 | 321,828,699 | -5.46% |
| 2026-06-05 | 48.21 | 48.93 | 43.63 | 45.03 | 45.03 | qfq | 10,238,306 | 463,915,451 | -7.04% |
| 2026-06-04 | 48.25 | 50.12 | 47.51 | 48.44 | 48.44 | qfq | 8,741,000 | 425,071,656 | -0.57% |
| 2026-06-03 | 43.35 | 51.29 | 43.15 | 48.72 | 48.72 | qfq | 14,321,175 | 697,940,850 | 12.00% |
| 2026-06-02 | 43.36 | 43.88 | 41.41 | 43.50 | 43.50 | qfq | 5,772,768 | 247,932,518 | 1.05% |
| 2026-06-01 | 45.00 | 46.09 | 42.76 | 43.05 | 43.05 | qfq | 6,630,134 | 291,702,082 | -5.26% |
| 2026-05-29 | 47.97 | 48.46 | 45.00 | 45.44 | 45.44 | qfq | 7,704,541 | 357,671,940 | -6.23% |
| 2026-05-28 | 45.98 | 49.45 | 44.80 | 48.46 | 48.46 | qfq | 9,133,058 | 432,934,223 | 6.67% |
| 2026-05-27 | 46.99 | 46.99 | 44.60 | 45.43 | 45.43 | qfq | 7,301,636 | 333,042,823 | -2.11% |
| 2026-05-26 | 47.30 | 47.66 | 44.88 | 46.41 | 46.41 | qfq | 8,702,226 | 399,729,758 | -3.41% |
| 2026-05-25 | 49.11 | 49.31 | 46.75 | 48.05 | 48.05 | qfq | 9,445,171 | 451,726,544 | -3.13% |
| 2026-05-22 | 49.99 | 50.33 | 48.38 | 49.60 | 49.60 | qfq | 7,472,618 | 368,323,509 | 2.86% |
| 2026-05-21 | 50.85 | 52.36 | 48.20 | 48.22 | 48.22 | qfq | 8,030,555 | 404,477,290 | -5.17% |
| 2026-05-20 | 49.51 | 51.40 | 48.60 | 50.85 | 50.85 | qfq | 7,562,795 | 379,252,378 | 2.50% |
| 2026-05-19 | 48.71 | 50.88 | 48.71 | 49.61 | 49.61 | qfq | 9,326,469 | 464,197,413 | 2.71% |
| 2026-05-18 | 48.29 | 49.00 | 45.40 | 48.30 | 48.30 | qfq | 14,406,866 | 683,778,104 | -2.21% |
| 2026-05-15 | 50.76 | 52.97 | 47.68 | 49.39 | 49.39 | qfq | 20,965,132 | 1,056,489,554 | 0.26% |
| 2026-05-14 | 50.30 | 51.25 | 47.82 | 49.26 | 49.26 | qfq | 11,164,132 | 555,516,524 | 1.40% |
| 2026-05-13 | 45.42 | 49.88 | 44.50 | 48.58 | 48.58 | qfq | 12,801,707 | 613,443,885 | 6.47% |
| 2026-05-12 | 44.20 | 46.79 | 43.80 | 45.63 | 45.63 | qfq | 9,524,322 | 434,238,883 | 2.79% |
| 2026-05-11 | 42.55 | 44.90 | 41.70 | 44.39 | 44.39 | qfq | 11,345,850 | 496,687,927 | 6.07% |
| 2026-05-08 | 42.37 | 43.00 | 41.00 | 41.85 | 41.85 | qfq | 13,190,696 | 553,658,331 | 1.26% |
| 2026-05-07 | 39.19 | 41.55 | 38.38 | 41.33 | 41.33 | qfq | 18,869,137 | 747,713,206 | 4.66% |
| 2026-05-06 | 36.91 | 40.39 | 36.17 | 39.49 | 39.49 | qfq | 23,454,925 | 920,535,162 | 17.32% |
| 2026-04-30 | 34.80 | 35.80 | 33.61 | 33.66 | 33.66 | qfq | 14,025,198 | 482,221,517 | -2.46% |
| 2026-04-29 | 31.00 | 35.28 | 30.99 | 34.51 | 34.51 | qfq | 19,585,960 | 656,580,983 | 14.50% |
| 2026-04-28 | 28.66 | 30.75 | 28.50 | 30.14 | 30.14 | qfq | 11,020,895 | 328,777,459 | 5.79% |
| 2026-04-27 | 28.04 | 29.29 | 26.88 | 28.49 | 28.49 | qfq | 7,751,006 | 219,878,053 | 1.03% |
| 2026-04-24 | 26.74 | 28.45 | 26.74 | 28.20 | 28.20 | qfq | 7,391,653 | 205,390,994 | 4.52% |
| 2026-04-23 | 27.52 | 27.79 | 26.51 | 26.98 | 26.98 | qfq | 3,566,495 | 96,072,220 | -2.00% |
| 2026-04-22 | 26.36 | 27.83 | 26.31 | 27.53 | 27.53 | qfq | 4,570,674 | 124,588,165 | 4.20% |
| 2026-04-21 | 26.98 | 27.08 | 26.21 | 26.42 | 26.42 | qfq | 2,736,800 | 72,475,542 | -2.26% |
| 2026-04-20 | 27.00 | 27.65 | 26.98 | 27.03 | 27.03 | qfq | 3,122,410 | 85,069,244 | -0.48% |
| 2026-04-17 | 27.21 | 27.57 | 26.89 | 27.16 | 27.16 | qfq | 3,314,950 | 89,758,120 | -0.48% |
| 2026-04-16 | 25.84 | 27.54 | 25.72 | 27.29 | 27.29 | qfq | 6,815,876 | 182,456,248 | 5.61% |
| 2026-04-15 | 26.40 | 26.54 | 25.74 | 25.84 | 25.84 | qfq | 3,104,912 | 80,948,053 | -1.49% |
| 2026-04-14 | 26.52 | 26.71 | 25.96 | 26.23 | 26.23 | qfq | 3,280,500 | 86,230,341 | -0.87% |
| 2026-04-13 | 25.71 | 26.67 | 25.45 | 26.46 | 26.46 | qfq | 3,663,950 | 95,686,692 | 2.72% |
| 2026-04-10 | 26.09 | 26.38 | 25.69 | 25.76 | 25.76 | qfq | 3,460,072 | 89,742,047 | -0.54% |
| 2026-04-09 | 25.36 | 26.55 | 24.75 | 25.90 | 25.90 | qfq | 5,147,373 | 133,082,976 | 1.69% |
| 2026-04-08 | 25.13 | 25.75 | 24.77 | 25.47 | 25.47 | qfq | 4,904,623 | 123,910,581 | 5.77% |
| 2026-04-07 | 24.81 | 25.15 | 23.91 | 24.08 | 24.08 | qfq | 6,092,847 | 148,654,756 | -2.90% |
| 2026-04-03 | 27.04 | 27.07 | 24.66 | 24.80 | 24.80 | qfq | 7,059,479 | 179,094,116 | -7.98% |
| 2026-04-02 | 27.45 | 27.93 | 26.80 | 26.95 | 26.95 | qfq | 3,393,500 | 92,306,326 | -1.82% |
| 2026-04-01 | 27.64 | 28.33 | 27.08 | 27.45 | 27.45 | qfq | 4,022,921 | 111,146,156 | 0.37% |
| 2026-03-31 | 27.57 | 27.82 | 27.00 | 27.35 | 27.35 | qfq | 4,858,313 | 132,775,588 | 0.40% |
| 2026-03-30 | 25.45 | 27.51 | 25.45 | 27.24 | 27.24 | qfq | 6,859,660 | 183,982,471 | 5.30% |
| 2026-03-27 | 24.55 | 26.03 | 24.50 | 25.87 | 25.87 | qfq | 4,416,748 | 112,580,588 | 4.06% |
| 2026-03-26 | 25.56 | 25.77 | 24.72 | 24.86 | 24.86 | qfq | 3,847,624 | 96,893,603 | -3.08% |
| 2026-03-25 | 23.94 | 26.09 | 23.51 | 25.65 | 25.65 | qfq | 7,854,639 | 198,271,824 | 7.55% |
| 2026-03-24 | 23.24 | 23.91 | 22.75 | 23.85 | 23.85 | qfq | 4,731,381 | 110,103,413 | 5.02% |
| 2026-03-23 | 23.60 | 24.15 | 22.60 | 22.71 | 22.71 | qfq | 5,275,193 | 123,091,696 | -6.66% |
| 2026-03-20 | 25.14 | 25.38 | 24.31 | 24.33 | 24.33 | qfq | 3,195,258 | 79,136,890 | -2.21% |
| 2026-03-19 | 25.38 | 25.78 | 24.73 | 24.88 | 24.88 | qfq | 3,935,082 | 99,210,478 | -3.08% |
| 2026-03-18 | 25.30 | 25.79 | 25.10 | 25.67 | 25.67 | qfq | 3,174,624 | 80,915,526 | 1.34% |
| 2026-03-17 | 26.20 | 26.80 | 25.26 | 25.33 | 25.33 | qfq | 3,790,180 | 97,628,017 | -3.28% |
| 2026-03-16 | 25.63 | 26.20 | 25.11 | 26.19 | 26.19 | qfq | 3,129,290 | 80,059,194 | 2.15% |
| 2026-03-13 | 25.90 | 26.43 | 25.56 | 25.64 | 25.64 | qfq | 4,334,863 | 112,425,745 | -1.12% |
| 2026-03-12 | 26.28 | 26.88 | 25.82 | 25.93 | 25.93 | qfq | 3,956,922 | 103,467,516 | -1.63% |
| 2026-03-11 | 26.47 | 27.17 | 26.22 | 26.36 | 26.36 | qfq | 4,559,493 | 121,656,151 | -0.49% |
| 2026-03-10 | 26.59 | 27.00 | 26.24 | 26.49 | 26.49 | qfq | 4,564,969 | 121,508,130 | 1.49% |
| 2026-03-09 | 25.41 | 26.58 | 25.41 | 26.10 | 26.10 | qfq | 6,407,956 | 166,758,905 | 0.42% |
| 2026-03-06 | 28.00 | 28.58 | 25.38 | 25.99 | 25.99 | qfq | 12,031,527 | 315,646,111 | -7.05% |
| 2026-03-05 | 27.31 | 28.38 | 27.05 | 27.96 | 27.96 | qfq | 6,327,273 | 175,004,985 | 4.29% |
| 2026-03-04 | 26.01 | 27.77 | 26.01 | 26.81 | 26.81 | qfq | 6,018,873 | 161,637,019 | 1.44% |
| 2026-03-03 | 26.51 | 28.24 | 26.28 | 26.43 | 26.43 | qfq | 9,172,534 | 251,205,122 | 0.08% |
| 2026-03-02 | 27.23 | 27.45 | 26.24 | 26.41 | 26.41 | qfq | 5,437,690 | 144,914,497 | -4.52% |
| 2026-02-27 | 27.23 | 27.67 | 26.90 | 27.66 | 27.66 | qfq | 3,983,351 | 108,759,701 | 1.24% |
| 2026-02-26 | 27.83 | 27.88 | 27.14 | 27.32 | 27.32 | qfq | 3,114,700 | 85,130,410 | -1.62% |
| 2026-02-25 | 28.82 | 28.82 | 27.70 | 27.77 | 27.77 | qfq | 5,679,637 | 159,148,009 | -3.21% |
| 2026-02-24 | 27.84 | 28.76 | 27.46 | 28.69 | 28.69 | qfq | 8,615,836 | 243,244,479 | 7.49% |
| 2026-02-13 | 26.46 | 26.95 | 26.32 | 26.69 | 26.69 | qfq | 3,235,198 | 86,590,674 | 0.87% |
| 2026-02-12 | 25.92 | 26.95 | 25.80 | 26.46 | 26.46 | qfq | 3,461,600 | 91,643,900 | 2.12% |
| 2026-02-11 | 26.00 | 26.19 | 25.90 | 25.91 | 25.91 | qfq | 1,782,162 | 46,367,528 | -0.50% |
| 2026-02-10 | 26.19 | 26.31 | 26.01 | 26.04 | 26.04 | qfq | 2,482,000 | 64,846,999 | -0.69% |
| 2026-02-09 | 26.31 | 26.49 | 25.78 | 26.22 | 26.22 | qfq | 3,822,121 | 100,176,857 | 2.66% |
| 2026-02-06 | 25.59 | 25.94 | 25.26 | 25.54 | 25.54 | qfq | 2,867,715 | 73,475,014 | -0.66% |
| 2026-02-05 | 26.20 | 26.20 | 25.56 | 25.71 | 25.71 | qfq | 2,913,630 | 75,122,030 | -1.95% |
| 2026-02-04 | 26.00 | 26.46 | 25.88 | 26.22 | 26.22 | qfq | 4,420,000 | 115,594,386 | 0.73% |
| 2026-02-03 | 26.28 | 26.32 | 25.63 | 26.03 | 26.03 | qfq | 3,554,115 | 92,497,096 | 0.23% |
| 2026-02-02 | 26.33 | 26.91 | 25.84 | 25.97 | 25.97 | qfq | 4,401,398 | 115,500,304 | -2.73% |
| 2026-01-30 | 26.73 | 27.67 | 25.87 | 26.70 | 26.70 | qfq | 8,925,994 | 237,008,345 | -3.40% |
| 2026-01-29 | 28.41 | 28.83 | 27.29 | 27.64 | 27.64 | qfq | 5,827,200 | 162,940,524 | -3.29% |
| 2026-01-28 | 29.47 | 29.61 | 28.31 | 28.58 | 28.58 | qfq | 5,360,400 | 154,019,250 | -3.64% |
| 2026-01-27 | 29.14 | 29.75 | 28.05 | 29.66 | 29.66 | qfq | 6,196,070 | 179,416,843 | 1.06% |
| 2026-01-26 | 30.20 | 30.30 | 28.85 | 29.35 | 29.35 | qfq | 6,999,705 | 205,731,622 | -3.10% |
| 2026-01-23 | 29.43 | 30.75 | 29.18 | 30.29 | 30.29 | qfq | 8,628,818 | 260,718,174 | 3.27% |
| 2026-01-22 | 29.87 | 31.10 | 29.12 | 29.33 | 29.33 | qfq | 6,785,114 | 201,379,767 | 0.17% |
| 2026-01-21 | 28.11 | 29.50 | 27.83 | 29.28 | 29.28 | qfq | 7,447,916 | 215,788,589 | 3.50% |
| 2026-01-20 | 29.10 | 29.39 | 28.00 | 28.29 | 28.29 | qfq | 6,598,863 | 188,130,137 | -3.05% |
| 2026-01-19 | 29.02 | 30.07 | 29.00 | 29.18 | 29.18 | qfq | 6,383,779 | 187,748,168 | 0.27% |
| 2026-01-16 | 29.48 | 30.60 | 28.91 | 29.10 | 29.10 | qfq | 7,888,382 | 233,389,674 | 0.66% |
| 2026-01-15 | 28.63 | 29.55 | 28.44 | 28.91 | 28.91 | qfq | 7,230,925 | 209,741,871 | 0.52% |
| 2026-01-14 | 28.75 | 29.19 | 28.01 | 28.76 | 28.76 | qfq | 8,173,052 | 233,881,010 | 0.00% |
| 2026-01-13 | 29.30 | 29.82 | 28.55 | 28.76 | 28.76 | qfq | 7,154,659 | 208,032,568 | -1.78% |
| 2026-01-12 | 29.50 | 29.58 | 28.69 | 29.28 | 29.28 | qfq | 7,935,937 | 230,170,691 | -0.91% |
| 2026-01-09 | 30.55 | 30.58 | 29.19 | 29.55 | 29.55 | qfq | 7,709,900 | 228,438,620 | -2.83% |
| 2026-01-08 | 30.60 | 31.26 | 29.95 | 30.41 | 30.41 | qfq | 12,885,944 | 394,204,622 | -1.27% |
| 2026-01-07 | 27.09 | 31.29 | 26.75 | 30.80 | 30.80 | qfq | 21,118,033 | 619,215,098 | 13.28% |
| 2026-01-06 | 26.39 | 27.50 | 26.22 | 27.19 | 27.19 | qfq | 7,504,892 | 203,194,023 | 4.26% |
| 2026-01-05 | 25.76 | 26.31 | 25.51 | 26.08 | 26.08 | qfq | 4,547,641 | 118,063,329 | 1.24% |
| 2025-12-31 | 26.10 | 26.18 | 25.40 | 25.76 | 25.76 | qfq | 3,875,600 | 99,834,081 | -0.62% |
| 2025-12-30 | 26.18 | 26.42 | 25.84 | 25.92 | 25.92 | qfq | 4,453,832 | 116,224,563 | -1.48% |
| 2025-12-29 | 27.05 | 27.18 | 26.13 | 26.31 | 26.31 | qfq | 4,554,364 | 120,145,877 | -2.41% |
| 2025-12-26 | 27.84 | 28.20 | 26.90 | 26.96 | 26.96 | qfq | 7,268,876 | 199,246,798 | -3.71% |
| 2025-12-25 | 26.85 | 29.17 | 26.70 | 28.00 | 28.00 | qfq | 11,485,409 | 323,771,420 | 2.38% |
| 2025-12-24 | 25.00 | 28.18 | 24.83 | 27.35 | 27.35 | qfq | 14,109,454 | 381,195,655 | 9.84% |
| 2025-12-23 | 24.89 | 25.45 | 24.75 | 24.90 | 24.90 | qfq | 3,288,426 | 82,242,707 | 0.16% |
| 2025-12-22 | 25.04 | 25.53 | 24.81 | 24.86 | 24.86 | qfq | 2,698,768 | 67,812,471 | -0.68% |
| 2025-12-19 | 24.71 | 25.15 | 24.70 | 25.03 | 25.03 | qfq | 2,722,037 | 67,872,020 | 2.08% |
| 2025-12-18 | 25.01 | 25.09 | 24.40 | 24.52 | 24.52 | qfq | 3,321,600 | 82,028,090 | -2.27% |
| 2025-12-17 | 25.00 | 25.27 | 24.38 | 25.09 | 25.09 | qfq | 5,190,439 | 128,445,221 | 0.40% |
| 2025-12-16 | 26.03 | 26.15 | 24.93 | 24.99 | 24.99 | qfq | 5,076,000 | 128,842,523 | -4.14% |
| 2025-12-15 | 26.30 | 26.62 | 25.62 | 26.07 | 26.07 | qfq | 5,130,300 | 133,543,668 | -0.95% |
| 2025-12-12 | 26.64 | 26.93 | 26.27 | 26.32 | 26.32 | qfq | 4,176,788 | 110,998,869 | -1.20% |
| 2025-12-11 | 27.32 | 27.85 | 26.45 | 26.64 | 26.64 | qfq | 5,159,612 | 138,558,715 | -1.70% |
| 2025-12-10 | 27.88 | 27.88 | 26.56 | 27.10 | 27.10 | qfq | 5,580,361 | 150,367,497 | -1.67% |
| 2025-12-09 | 27.30 | 28.50 | 27.24 | 27.56 | 27.56 | qfq | 6,525,420 | 182,377,344 | 0.18% |
| 2025-12-08 | 27.15 | 27.69 | 26.67 | 27.51 | 27.51 | qfq | 6,059,839 | 164,434,791 | 1.36% |
| 2025-12-05 | 26.62 | 27.55 | 26.21 | 27.14 | 27.14 | qfq | 6,870,532 | 185,984,442 | 2.11% |
| 2025-12-04 | 27.30 | 28.04 | 26.47 | 26.58 | 26.58 | qfq | 6,682,095 | 181,225,296 | -1.04% |
| 2025-12-03 | 27.53 | 27.57 | 26.61 | 26.86 | 26.86 | qfq | 5,190,430 | 140,209,600 | -1.97% |
| 2025-12-02 | 28.58 | 28.58 | 27.35 | 27.40 | 27.40 | qfq | 6,878,767 | 189,700,362 | -3.52% |
| 2025-12-01 | 28.66 | 28.98 | 27.50 | 28.40 | 28.40 | qfq | 10,705,458 | 300,789,729 | -0.98% |
| 2025-11-28 | 26.99 | 29.78 | 26.70 | 28.68 | 28.68 | qfq | 14,609,427 | 415,233,431 | 6.30% |
| 2025-11-27 | 26.38 | 27.46 | 26.30 | 26.98 | 26.98 | qfq | 6,493,780 | 175,836,566 | 2.08% |
| 2025-11-26 | 26.64 | 27.03 | 26.27 | 26.43 | 26.43 | qfq | 4,741,837 | 126,089,245 | -1.31% |
| 2025-11-25 | 26.37 | 27.09 | 26.21 | 26.78 | 26.78 | qfq | 8,461,136 | 225,431,284 | 3.16% |
| 2025-11-24 | 26.73 | 26.89 | 25.60 | 25.96 | 25.96 | qfq | 9,850,427 | 256,538,710 | -2.04% |
| 2025-11-21 | 27.00 | 28.17 | 26.46 | 26.50 | 26.50 | qfq | 12,786,163 | 349,071,749 | -5.32% |
| 2025-11-20 | 27.55 | 28.58 | 27.55 | 27.99 | 27.99 | qfq | 12,867,964 | 361,530,023 | 1.93% |
| 2025-11-19 | 27.11 | 28.20 | 26.94 | 27.46 | 27.46 | qfq | 10,757,524 | 295,792,111 | 1.29% |
| 2025-11-18 | 27.01 | 27.44 | 26.71 | 27.11 | 27.11 | qfq | 5,948,899 | 161,244,426 | -0.59% |
| 2025-11-17 | 27.49 | 27.98 | 26.84 | 27.27 | 27.27 | qfq | 9,295,804 | 254,603,705 | -1.55% |
| 2025-11-14 | 27.05 | 28.06 | 26.60 | 27.70 | 27.70 | qfq | 9,724,158 | 267,367,502 | 2.14% |
| 2025-11-13 | 27.00 | 27.88 | 26.60 | 27.12 | 27.12 | qfq | 8,973,716 | 245,576,481 | 1.08% |
| 2025-11-12 | 27.58 | 27.58 | 26.53 | 26.83 | 26.83 | qfq | 8,150,512 | 218,902,959 | -2.68% |
| 2025-11-11 | 27.21 | 28.72 | 27.21 | 27.57 | 27.57 | qfq | 11,533,372 | 321,688,543 | 1.62% |
| 2025-11-10 | 28.21 | 28.40 | 26.90 | 27.13 | 27.13 | qfq | 12,594,666 | 343,874,488 | -2.86% |
| 2025-11-07 | 28.36 | 28.96 | 27.81 | 27.93 | 27.93 | qfq | 13,941,536 | 394,251,195 | -0.99% |
| 2025-11-06 | 28.24 | 29.38 | 27.51 | 28.21 | 28.21 | qfq | 20,833,823 | 588,640,790 | -0.11% |
| 2025-11-05 | 26.50 | 29.59 | 26.43 | 28.24 | 28.24 | qfq | 27,822,841 | 786,788,762 | 5.49% |
| 2025-11-04 | 27.51 | 27.68 | 26.45 | 26.77 | 26.77 | qfq | 13,590,398 | 365,661,165 | -2.44% |
| 2025-11-03 | 28.19 | 28.47 | 27.26 | 27.44 | 27.44 | qfq | 16,676,186 | 462,336,967 | -2.83% |
| 2025-10-31 | 29.28 | 29.30 | 27.87 | 28.24 | 28.24 | qfq | 25,167,476 | 709,594,489 | -5.30% |
| 2025-10-30 | 24.97 | 29.82 | 24.85 | 29.82 | 29.82 | qfq | 23,810,638 | 664,043,907 | 20.00% |
| 2025-10-29 | 24.10 | 25.34 | 24.10 | 24.85 | 24.85 | qfq | 8,284,278 | 205,743,879 | 2.18% |
| 2025-10-28 | 24.02 | 25.26 | 24.02 | 24.32 | 24.32 | qfq | 10,374,605 | 255,859,116 | 1.71% |
| 2025-10-27 | 23.68 | 24.11 | 23.49 | 23.91 | 23.91 | qfq | 4,739,691 | 112,888,429 | 0.97% |
| 2025-10-24 | 22.83 | 23.77 | 22.83 | 23.68 | 23.68 | qfq | 5,648,371 | 132,267,968 | 3.50% |
| 2025-10-23 | 23.15 | 23.16 | 22.45 | 22.88 | 22.88 | qfq | 4,159,771 | 94,307,701 | -0.95% |
| 2025-10-22 | 23.80 | 23.88 | 23.00 | 23.10 | 23.10 | qfq | 5,988,086 | 139,141,513 | -3.43% |
| 2025-10-21 | 24.10 | 24.10 | 23.50 | 23.92 | 23.92 | qfq | 5,947,600 | 141,783,018 | 0.25% |
| 2025-10-20 | 23.40 | 24.10 | 23.15 | 23.86 | 23.86 | qfq | 7,333,232 | 174,071,441 | 3.16% |
| 2025-10-17 | 23.63 | 24.06 | 22.98 | 23.13 | 23.13 | qfq | 7,636,706 | 178,809,161 | -1.70% |
| 2025-10-16 | 23.63 | 23.78 | 22.82 | 23.53 | 23.53 | qfq | 8,565,690 | 200,146,058 | 1.38% |
| 2025-10-15 | 22.79 | 23.32 | 22.55 | 23.21 | 23.21 | qfq | 6,555,782 | 151,097,468 | 1.93% |
| 2025-10-14 | 22.66 | 24.24 | 22.59 | 22.77 | 22.77 | qfq | 9,123,901 | 211,566,797 | 2.38% |
| 2025-10-13 | 21.20 | 22.35 | 20.77 | 22.24 | 22.24 | qfq | 6,554,599 | 143,437,924 | -1.59% |
| 2025-10-10 | 23.05 | 23.49 | 22.46 | 22.60 | 22.60 | qfq | 5,728,180 | 130,918,343 | -1.74% |
| 2025-10-09 | 22.58 | 23.09 | 22.27 | 23.00 | 23.00 | qfq | 6,486,364 | 147,890,859 | 2.27% |
| 2025-09-30 | 22.23 | 22.81 | 22.06 | 22.49 | 22.49 | qfq | 5,121,428 | 114,959,827 | 1.40% |
| 2025-09-29 | 21.80 | 22.34 | 21.70 | 22.18 | 22.18 | qfq | 4,901,076 | 108,177,704 | 1.09% |
| 2025-09-26 | 22.31 | 22.55 | 21.76 | 21.94 | 21.94 | qfq | 6,007,163 | 132,825,429 | -2.45% |
| 2025-09-25 | 22.50 | 22.63 | 22.29 | 22.49 | 22.49 | qfq | 6,326,753 | 141,844,329 | -0.04% |
| 2025-09-24 | 22.04 | 22.50 | 21.81 | 22.50 | 22.50 | qfq | 6,962,864 | 154,602,874 | 1.72% |
| 2025-09-23 | 22.16 | 22.18 | 21.66 | 22.12 | 22.12 | qfq | 6,667,809 | 146,038,843 | -0.27% |
| 2025-09-22 | 21.56 | 22.23 | 21.50 | 22.18 | 22.18 | qfq | 6,576,593 | 144,543,376 | 2.64% |
| 2025-09-19 | 21.53 | 22.06 | 21.40 | 21.61 | 21.61 | qfq | 5,613,431 | 121,990,795 | 0.09% |
| 2025-09-18 | 21.99 | 22.36 | 21.33 | 21.59 | 21.59 | qfq | 7,804,712 | 170,747,207 | -1.77% |
| 2025-09-17 | 21.70 | 22.09 | 21.41 | 21.98 | 21.98 | qfq | 6,984,733 | 152,636,055 | 1.71% |
| 2025-09-16 | 21.44 | 21.73 | 21.20 | 21.61 | 21.61 | qfq | 6,020,687 | 129,664,809 | 0.51% |
| 2025-09-15 | 21.00 | 22.20 | 21.00 | 21.50 | 21.50 | qfq | 9,037,795 | 195,244,853 | 2.92% |
| 2025-09-12 | 21.50 | 21.50 | 20.85 | 20.89 | 20.89 | qfq | 4,645,504 | 97,977,261 | -2.47% |
| 2025-09-11 | 21.26 | 21.42 | 20.70 | 21.42 | 21.42 | qfq | 4,694,426 | 99,124,954 | 0.99% |
| 2025-09-10 | 21.51 | 21.70 | 21.00 | 21.21 | 21.21 | qfq | 4,070,533 | 86,629,881 | -1.30% |
| 2025-09-09 | 21.78 | 21.78 | 21.32 | 21.49 | 21.49 | qfq | 5,970,600 | 128,525,795 | -0.32% |
| 2025-09-08 | 20.98 | 21.68 | 20.93 | 21.56 | 21.56 | qfq | 9,586,700 | 204,598,592 | 4.61% |
| 2025-09-05 | 20.00 | 20.61 | 19.60 | 20.61 | 20.61 | qfq | 4,687,976 | 95,373,497 | 3.67% |
| 2025-09-04 | 20.21 | 20.68 | 19.52 | 19.88 | 19.88 | qfq | 4,950,586 | 99,658,581 | -2.50% |
| 2025-09-03 | 20.76 | 20.98 | 19.91 | 20.39 | 20.39 | qfq | 4,808,875 | 97,774,862 | -1.69% |
| 2025-09-02 | 21.05 | 21.07 | 20.13 | 20.74 | 20.74 | qfq | 6,583,654 | 135,567,274 | -1.38% |
| 2025-09-01 | 20.82 | 21.33 | 20.80 | 21.03 | 21.03 | qfq | 5,890,616 | 123,981,771 | 0.91% |
| 2025-08-29 | 20.70 | 21.23 | 20.37 | 20.84 | 20.84 | qfq | 6,524,200 | 135,410,041 | 0.53% |
| 2025-08-28 | 21.03 | 21.56 | 19.90 | 20.73 | 20.73 | qfq | 11,218,172 | 231,929,400 | -2.45% |
| 2025-08-27 | 22.20 | 22.28 | 21.21 | 21.25 | 21.25 | qfq | 8,820,559 | 192,144,165 | -3.28% |
| 2025-08-26 | 21.04 | 22.75 | 21.04 | 21.97 | 21.97 | qfq | 15,449,102 | 341,074,871 | 4.22% |
| 2025-08-25 | 21.30 | 21.34 | 20.89 | 21.08 | 21.08 | qfq | 5,457,292 | 115,134,794 | 0.14% |
| 2025-08-22 | 20.99 | 21.16 | 20.81 | 21.05 | 21.05 | qfq | 5,396,401 | 113,054,658 | 0.29% |
| 2025-08-21 | 21.29 | 21.35 | 20.84 | 20.99 | 20.99 | qfq | 5,180,864 | 109,189,479 | -1.32% |
| 2025-08-20 | 21.07 | 21.28 | 20.80 | 21.27 | 21.27 | qfq | 4,820,600 | 101,498,517 | 0.71% |
| 2025-08-19 | 21.49 | 21.49 | 20.82 | 21.12 | 21.12 | qfq | 6,121,300 | 129,152,135 | -0.71% |
| 2025-08-18 | 21.00 | 21.37 | 20.89 | 21.27 | 21.27 | qfq | 8,600,951 | 182,263,109 | 2.46% |
| 2025-08-15 | 20.26 | 20.78 | 20.19 | 20.76 | 20.76 | qfq | 6,922,431 | 142,471,510 | 2.47% |
| 2025-08-14 | 20.97 | 21.05 | 20.06 | 20.26 | 20.26 | qfq | 8,290,251 | 169,808,211 | -2.27% |
| 2025-08-13 | 20.55 | 20.88 | 20.50 | 20.73 | 20.73 | qfq | 5,154,286 | 106,560,433 | 0.58% |
| 2025-08-12 | 20.75 | 20.80 | 20.35 | 20.61 | 20.61 | qfq | 4,355,100 | 89,485,173 | -0.48% |
| 2025-08-11 | 20.20 | 20.77 | 20.10 | 20.71 | 20.71 | qfq | 6,349,900 | 130,868,521 | 2.52% |
| 2025-08-08 | 20.16 | 20.38 | 20.00 | 20.20 | 20.20 | qfq | 4,436,100 | 89,512,497 | -0.54% |
| 2025-08-07 | 20.23 | 20.65 | 20.00 | 20.31 | 20.31 | qfq | 8,173,515 | 166,146,015 | 0.54% |
| 2025-08-06 | 20.00 | 20.31 | 19.85 | 20.20 | 20.20 | qfq | 4,677,700 | 94,147,408 | 0.80% |
| 2025-08-05 | 19.80 | 20.28 | 19.69 | 20.04 | 20.04 | qfq | 6,785,600 | 135,946,239 | 1.47% |
| 2025-08-04 | 19.53 | 19.78 | 19.40 | 19.75 | 19.75 | qfq | 3,445,700 | 67,687,039 | 0.36% |
| 2025-08-01 | 19.18 | 20.00 | 19.18 | 19.68 | 19.68 | qfq | 4,997,600 | 98,111,116 | 1.92% |
| 2025-07-31 | 19.38 | 19.79 | 19.19 | 19.31 | 19.31 | qfq | 4,324,115 | 84,130,257 | -1.03% |
| 2025-07-30 | 19.99 | 19.99 | 19.30 | 19.51 | 19.51 | qfq | 5,081,699 | 99,613,705 | -2.45% |
| 2025-07-29 | 19.98 | 20.07 | 19.80 | 20.00 | 20.00 | qfq | 4,061,102 | 80,946,662 | -0.15% |
| 2025-07-28 | 19.83 | 20.06 | 19.76 | 20.03 | 20.03 | qfq | 5,586,700 | 111,404,307 | 1.01% |
| 2025-07-25 | 19.70 | 19.87 | 19.53 | 19.83 | 19.83 | qfq | 4,774,415 | 93,944,997 | 0.92% |
| 2025-07-24 | 19.40 | 19.75 | 19.40 | 19.65 | 19.65 | qfq | 4,094,600 | 80,232,136 | 0.92% |
| 2025-07-23 | 19.73 | 19.75 | 19.42 | 19.47 | 19.47 | qfq | 5,148,959 | 100,737,406 | -1.52% |
| 2025-07-22 | 20.20 | 20.24 | 19.71 | 19.77 | 19.77 | qfq | 6,449,300 | 127,983,860 | -2.51% |
| 2025-07-21 | 19.89 | 20.53 | 19.65 | 20.28 | 20.28 | qfq | 9,250,000 | 185,433,767 | 1.86% |
| 2025-07-18 | 20.10 | 20.16 | 19.75 | 19.91 | 19.91 | qfq | 5,454,400 | 108,638,311 | -0.40% |
| 2025-07-17 | 19.93 | 20.09 | 19.70 | 19.99 | 19.99 | qfq | 7,737,562 | 153,990,381 | -0.89% |
| 2025-07-16 | 19.56 | 20.26 | 19.46 | 20.17 | 20.17 | qfq | 13,006,575 | 258,934,675 | 3.12% |
| 2025-07-15 | 19.20 | 19.56 | 18.90 | 19.56 | 19.56 | qfq | 9,125,300 | 176,179,647 | 1.50% |
| 2025-07-14 | 19.18 | 19.38 | 19.09 | 19.27 | 19.27 | qfq | 3,887,200 | 74,838,144 | 0.42% |
| 2025-07-11 | 19.12 | 19.25 | 18.88 | 19.19 | 19.19 | qfq | 6,124,071 | 117,001,644 | 0.16% |
| 2025-07-10 | 19.00 | 19.18 | 18.86 | 19.16 | 19.16 | qfq | 4,675,171 | 88,931,310 | 0.42% |
| 2025-07-09 | 19.34 | 19.48 | 19.02 | 19.08 | 19.08 | qfq | 5,819,900 | 111,954,158 | -1.34% |
| 2025-07-08 | 18.97 | 19.43 | 18.88 | 19.34 | 19.34 | qfq | 7,523,887 | 144,104,946 | 2.00% |
| 2025-07-07 | 18.78 | 19.18 | 18.54 | 18.96 | 18.96 | qfq | 5,536,500 | 104,480,027 | 1.55% |
| 2025-07-04 | 19.01 | 19.04 | 18.51 | 18.67 | 18.67 | qfq | 6,331,200 | 118,410,171 | -2.25% |
| 2025-07-03 | 19.25 | 19.28 | 18.92 | 19.10 | 19.10 | qfq | 5,879,087 | 112,002,826 | -0.26% |
| 2025-07-02 | 19.05 | 19.48 | 18.88 | 19.15 | 19.15 | qfq | 9,388,213 | 180,331,953 | 0.63% |
| 2025-07-01 | 19.09 | 19.17 | 18.63 | 19.03 | 19.03 | qfq | 6,540,800 | 123,538,864 | -0.31% |
| 2025-06-30 | 19.09 | 19.20 | 18.82 | 19.09 | 19.09 | qfq | 7,814,236 | 148,162,976 | 0.58% |
| 2025-06-27 | 19.48 | 19.88 | 18.97 | 18.98 | 18.98 | qfq | 11,969,000 | 230,696,986 | 0.05% |
| 2025-06-26 | 19.00 | 19.19 | 18.86 | 18.97 | 18.97 | qfq | 6,304,500 | 119,929,386 | -0.73% |
| 2025-06-25 | 19.17 | 19.24 | 18.80 | 19.11 | 19.11 | qfq | 9,760,000 | 185,444,449 | -0.47% |
| 2025-06-24 | 18.45 | 19.24 | 18.39 | 19.20 | 19.20 | qfq | 12,991,744 | 246,944,891 | 5.15% |
| 2025-06-23 | 17.52 | 18.31 | 17.50 | 18.26 | 18.26 | qfq | 7,181,400 | 129,344,038 | 3.16% |
| 2025-06-20 | 18.37 | 18.57 | 17.66 | 17.70 | 17.70 | qfq | 9,362,700 | 168,267,954 | -3.86% |
| 2025-06-19 | 18.80 | 19.11 | 18.27 | 18.41 | 18.41 | qfq | 9,164,646 | 171,427,775 | -2.70% |
| 2025-06-18 | 19.16 | 19.22 | 18.60 | 18.92 | 18.92 | qfq | 11,090,200 | 208,918,336 | -2.12% |
| 2025-06-17 | 19.32 | 19.53 | 18.92 | 19.33 | 19.33 | qfq | 15,487,252 | 297,462,306 | -0.26% |
| 2025-06-16 | 19.46 | 19.77 | 19.16 | 19.38 | 19.38 | qfq | 15,567,444 | 301,037,505 | -0.87% |
| 2025-06-13 | 20.22 | 21.28 | 19.52 | 19.55 | 19.55 | qfq | 26,838,095 | 544,023,833 | -8.60% |
| 2025-06-12 | 21.03 | 22.42 | 20.10 | 21.39 | 21.39 | qfq | 41,181,264 | 879,417,368 | 4.55% |
| 2025-06-11 | 18.67 | 20.46 | 17.93 | 20.46 | 20.46 | qfq | 19,586,370 | 384,925,922 | 20.00% |
| 2025-06-10 | 17.38 | 17.45 | 16.80 | 17.05 | 17.05 | qfq | 5,632,755 | 96,356,202 | -2.29% |
| 2025-06-09 | 17.32 | 17.58 | 17.25 | 17.45 | 17.45 | qfq | 3,659,401 | 63,761,821 | 0.98% |
| 2025-06-06 | 17.42 | 17.50 | 17.16 | 17.28 | 17.28 | qfq | 3,456,300 | 59,783,200 | -0.75% |
| 2025-06-05 | 17.52 | 17.55 | 17.11 | 17.41 | 17.41 | qfq | 5,253,455 | 91,268,552 | -0.29% |
| 2025-06-04 | 17.06 | 17.68 | 16.95 | 17.46 | 17.46 | qfq | 5,319,300 | 92,489,321 | 1.75% |
| 2025-06-03 | 17.12 | 17.34 | 16.98 | 17.16 | 17.16 | qfq | 4,517,824 | 77,515,279 | 0.12% |
| 2025-05-30 | 17.88 | 17.95 | 17.12 | 17.14 | 17.14 | qfq | 7,913,600 | 137,394,491 | -4.51% |
| 2025-05-29 | 17.86 | 18.24 | 17.83 | 17.95 | 17.95 | qfq | 7,169,600 | 129,043,406 | 0.11% |
| 2025-05-28 | 18.60 | 18.70 | 17.75 | 17.93 | 17.93 | qfq | 8,688,593 | 157,185,118 | -3.13% |
| 2025-05-27 | 18.49 | 18.78 | 17.90 | 18.51 | 18.51 | qfq | 9,034,000 | 166,023,436 | 0.11% |
| 2025-05-26 | 18.62 | 18.88 | 18.24 | 18.49 | 18.49 | qfq | 11,171,000 | 206,860,939 | -2.68% |
| 2025-05-23 | 17.98 | 19.10 | 17.37 | 19.00 | 19.00 | qfq | 21,325,939 | 391,756,906 | 2.70% |
| 2025-05-22 | 17.80 | 19.70 | 17.39 | 18.50 | 18.50 | qfq | 20,347,441 | 378,426,819 | 6.63% |
| 2025-05-21 | 17.42 | 17.58 | 17.02 | 17.35 | 17.35 | qfq | 3,716,092 | 64,269,685 | -0.34% |
| 2025-05-20 | 17.34 | 17.49 | 17.06 | 17.41 | 17.41 | qfq | 3,219,100 | 55,708,921 | 0.46% |
| 2025-05-19 | 17.16 | 17.48 | 16.77 | 17.33 | 17.33 | qfq | 4,254,150 | 72,910,147 | 0.99% |
| 2025-05-16 | 16.72 | 17.67 | 16.70 | 17.16 | 17.16 | qfq | 5,399,250 | 93,333,404 | 2.94% |
| 2025-05-15 | 16.81 | 16.93 | 16.57 | 16.67 | 16.67 | qfq | 2,766,500 | 46,315,964 | -1.19% |
| 2025-05-14 | 17.10 | 17.25 | 16.78 | 16.87 | 16.87 | qfq | 3,207,300 | 54,263,656 | -1.29% |
| 2025-05-13 | 17.69 | 17.75 | 17.05 | 17.09 | 17.09 | qfq | 3,095,300 | 53,552,366 | -1.44% |
| 2025-05-12 | 17.37 | 17.60 | 17.23 | 17.34 | 17.34 | qfq | 2,668,200 | 46,368,644 | 1.05% |
| 2025-05-09 | 17.70 | 17.76 | 17.07 | 17.16 | 17.16 | qfq | 3,306,592 | 57,177,975 | -3.00% |
| 2025-05-08 | 17.41 | 17.76 | 17.21 | 17.69 | 17.69 | qfq | 3,340,063 | 58,877,052 | 1.96% |
| 2025-05-07 | 17.82 | 17.98 | 17.18 | 17.35 | 17.35 | qfq | 4,322,200 | 75,675,967 | -0.69% |
| 2025-05-06 | 16.98 | 17.68 | 16.75 | 17.47 | 17.47 | qfq | 6,309,750 | 108,581,422 | 5.24% |
| 2025-04-30 | 15.86 | 16.63 | 15.83 | 16.60 | 16.60 | qfq | 7,699,300 | 126,595,687 | 4.86% |
| 2025-04-29 | 16.11 | 16.60 | 15.70 | 15.83 | 15.83 | qfq | 12,248,646 | 198,324,214 | -10.46% |
| 2025-04-28 | 17.10 | 17.85 | 16.93 | 17.68 | 17.68 | qfq | 3,900,900 | 67,403,693 | 2.85% |
| 2025-04-25 | 17.28 | 17.47 | 17.18 | 17.19 | 17.19 | qfq | 2,332,300 | 40,349,260 | -0.52% |
| 2025-04-24 | 17.60 | 17.86 | 17.22 | 17.28 | 17.28 | qfq | 3,275,100 | 57,337,460 | -1.43% |
| 2025-04-23 | 17.10 | 17.64 | 17.10 | 17.53 | 17.53 | qfq | 3,278,900 | 56,980,871 | 3.48% |
| 2025-04-22 | 16.98 | 17.00 | 16.72 | 16.94 | 16.94 | qfq | 1,852,600 | 31,238,646 | 0.24% |
| 2025-04-21 | 16.51 | 16.98 | 16.31 | 16.90 | 16.90 | qfq | 2,568,900 | 43,016,675 | 2.42% |
| 2025-04-18 | 16.43 | 16.68 | 16.25 | 16.50 | 16.50 | qfq | 2,268,600 | 37,388,531 | 0.43% |
| 2025-04-17 | 16.50 | 16.76 | 16.40 | 16.43 | 16.43 | qfq | 2,091,800 | 34,640,177 | -0.42% |
| 2025-04-16 | 16.66 | 16.84 | 16.13 | 16.50 | 16.50 | qfq | 3,450,177 | 56,718,457 | -1.90% |
| 2025-04-15 | 17.31 | 17.31 | 16.60 | 16.82 | 16.82 | qfq | 3,763,738 | 63,708,308 | -1.69% |
| 2025-04-14 | 16.90 | 17.61 | 16.90 | 17.11 | 17.11 | qfq | 4,615,438 | 79,583,582 | 3.32% |
| 2025-04-11 | 16.36 | 16.97 | 16.11 | 16.56 | 16.56 | qfq | 3,900,309 | 65,011,510 | 0.91% |
| 2025-04-10 | 16.31 | 17.00 | 16.31 | 16.41 | 16.41 | qfq | 5,767,425 | 96,039,733 | 3.66% |
| 2025-04-09 | 14.62 | 16.10 | 13.75 | 15.83 | 15.83 | qfq | 7,290,688 | 109,533,035 | 3.60% |
| 2025-04-08 | 15.16 | 15.96 | 14.88 | 15.28 | 15.28 | qfq | 6,694,152 | 102,755,549 | 1.13% |
| 2025-04-07 | 17.61 | 17.61 | 15.11 | 15.11 | 15.11 | qfq | 9,252,849 | 147,356,324 | -20.01% |
| 2025-04-03 | 18.97 | 19.26 | 18.78 | 18.89 | 18.89 | qfq | 2,294,496 | 43,494,834 | -1.51% |
| 2025-04-02 | 19.29 | 19.45 | 18.96 | 19.18 | 19.18 | qfq | 1,864,600 | 35,861,635 | 0.68% |
| 2025-04-01 | 19.18 | 19.43 | 18.98 | 19.05 | 19.05 | qfq | 2,784,350 | 53,539,547 | -0.47% |
| 2025-03-31 | 19.28 | 19.38 | 18.68 | 19.14 | 19.14 | qfq | 3,553,400 | 67,493,328 | -0.83% |
| 2025-03-28 | 19.48 | 19.69 | 19.24 | 19.30 | 19.30 | qfq | 2,179,100 | 42,345,062 | -1.33% |
| 2025-03-27 | 19.97 | 19.97 | 19.38 | 19.56 | 19.56 | qfq | 3,227,900 | 63,252,342 | -1.76% |
| 2025-03-26 | 19.78 | 20.22 | 19.40 | 19.91 | 19.91 | qfq | 3,974,560 | 79,479,586 | 1.58% |
| 2025-03-25 | 19.88 | 20.29 | 19.43 | 19.60 | 19.60 | qfq | 4,110,825 | 81,171,230 | -1.51% |
| 2025-03-24 | 20.97 | 20.98 | 19.44 | 19.90 | 19.90 | qfq | 6,581,641 | 131,766,604 | -3.44% |
| 2025-03-21 | 21.28 | 21.31 | 20.35 | 20.61 | 20.61 | qfq | 6,775,200 | 140,176,864 | -3.19% |
| 2025-03-20 | 21.38 | 21.80 | 20.88 | 21.29 | 21.29 | qfq | 8,373,981 | 178,665,277 | 0.33% |
| 2025-03-19 | 21.90 | 22.22 | 21.00 | 21.22 | 21.22 | qfq | 13,197,383 | 283,096,100 | -4.84% |
| 2025-03-18 | 23.67 | 24.28 | 22.08 | 22.30 | 22.30 | qfq | 18,022,750 | 412,946,386 | 1.83% |
| 2025-03-17 | 23.33 | 23.54 | 21.51 | 21.90 | 21.90 | qfq | 15,359,786 | 339,599,474 | -5.07% |
| 2025-03-14 | 22.37 | 23.36 | 21.78 | 23.07 | 23.07 | qfq | 15,130,428 | 342,091,669 | 5.05% |
| 2025-03-13 | 22.39 | 22.60 | 21.20 | 21.96 | 21.96 | qfq | 14,375,653 | 312,920,599 | -3.56% |
| 2025-03-12 | 22.00 | 23.99 | 21.35 | 22.77 | 22.77 | qfq | 27,637,390 | 626,492,637 | 7.41% |
| 2025-03-11 | 19.84 | 21.20 | 19.73 | 21.20 | 21.20 | qfq | 10,031,000 | 205,045,708 | 5.32% |
| 2025-03-10 | 20.26 | 20.47 | 19.91 | 20.13 | 20.13 | qfq | 6,928,900 | 139,796,077 | -0.10% |
| 2025-03-07 | 19.91 | 20.92 | 19.91 | 20.15 | 20.15 | qfq | 10,478,897 | 212,842,803 | -0.05% |
| 2025-03-06 | 19.21 | 20.79 | 19.15 | 20.16 | 20.16 | qfq | 16,816,910 | 341,076,545 | 6.78% |
| 2025-03-05 | 18.69 | 18.95 | 18.35 | 18.88 | 18.88 | qfq | 4,574,389 | 85,386,339 | 1.02% |
| 2025-03-04 | 18.20 | 18.87 | 17.87 | 18.69 | 18.69 | qfq | 5,264,402 | 97,520,761 | 3.20% |
| 2025-03-03 | 17.92 | 18.44 | 17.72 | 18.11 | 18.11 | qfq | 5,180,033 | 94,335,816 | 2.32% |
| 2025-02-28 | 18.76 | 18.78 | 17.65 | 17.70 | 17.70 | qfq | 4,966,700 | 89,867,131 | -5.45% |
| 2025-02-27 | 19.20 | 19.20 | 18.22 | 18.72 | 18.72 | qfq | 5,423,176 | 101,261,213 | -0.53% |
| 2025-02-26 | 18.70 | 19.22 | 18.70 | 18.82 | 18.82 | qfq | 5,919,433 | 112,151,026 | 0.80% |
| 2025-02-25 | 18.18 | 18.87 | 18.18 | 18.67 | 18.67 | qfq | 4,999,900 | 93,014,637 | 1.14% |
| 2025-02-24 | 18.44 | 18.67 | 18.09 | 18.46 | 18.46 | qfq | 3,985,700 | 73,414,657 | 0.16% |
| 2025-02-21 | 18.38 | 18.68 | 18.25 | 18.43 | 18.43 | qfq | 4,321,429 | 79,580,247 | 0.22% |
| 2025-02-20 | 18.20 | 18.46 | 17.95 | 18.39 | 18.39 | qfq | 4,718,708 | 85,968,595 | 1.21% |
| 2025-02-19 | 17.90 | 18.17 | 17.58 | 18.17 | 18.17 | qfq | 3,966,915 | 71,519,706 | 3.18% |
| 2025-02-18 | 18.11 | 18.46 | 17.53 | 17.61 | 17.61 | qfq | 4,403,708 | 79,319,566 | -2.06% |
| 2025-02-17 | 18.23 | 18.27 | 17.78 | 17.98 | 17.98 | qfq | 3,730,819 | 67,052,833 | -0.50% |
| 2025-02-14 | 17.84 | 18.50 | 17.84 | 18.07 | 18.07 | qfq | 4,974,804 | 90,278,413 | 1.01% |
| 2025-02-13 | 18.34 | 18.50 | 17.89 | 17.89 | 17.89 | qfq | 5,012,674 | 91,063,489 | -0.89% |
| 2025-02-12 | 17.78 | 18.24 | 17.62 | 18.05 | 18.05 | qfq | 5,056,800 | 90,789,553 | 1.35% |
| 2025-02-11 | 18.02 | 18.15 | 17.75 | 17.81 | 17.81 | qfq | 4,808,134 | 86,285,712 | -0.50% |
| 2025-02-10 | 17.70 | 18.14 | 17.40 | 17.90 | 17.90 | qfq | 5,870,400 | 104,186,311 | 1.30% |
| 2025-02-07 | 17.99 | 18.11 | 17.45 | 17.67 | 17.67 | qfq | 8,614,047 | 152,336,334 | -2.75% |
| 2025-02-06 | 16.21 | 18.44 | 16.13 | 18.17 | 18.17 | qfq | 10,446,184 | 182,877,454 | 12.09% |
| 2025-02-05 | 15.89 | 16.26 | 15.89 | 16.21 | 16.21 | qfq | 2,077,529 | 33,575,040 | 2.79% |
| 2025-01-27 | 16.06 | 16.18 | 15.72 | 15.77 | 15.77 | qfq | 1,912,570 | 30,480,179 | -1.44% |
| 2025-01-24 | 15.59 | 16.05 | 15.48 | 16.00 | 16.00 | qfq | 2,551,941 | 40,447,154 | 2.50% |
| 2025-01-23 | 15.62 | 16.08 | 15.54 | 15.61 | 15.61 | qfq | 3,027,322 | 47,862,960 | 1.96% |
| 2025-01-22 | 15.55 | 15.57 | 15.19 | 15.31 | 15.31 | qfq | 1,431,500 | 21,988,495 | -1.54% |
| 2025-01-21 | 15.59 | 15.77 | 15.18 | 15.55 | 15.55 | qfq | 1,584,200 | 24,396,240 | 0.39% |
| 2025-01-20 | 15.62 | 15.65 | 15.18 | 15.49 | 15.49 | qfq | 1,727,729 | 26,813,103 | 0.78% |
| 2025-01-17 | 15.34 | 15.47 | 15.16 | 15.37 | 15.37 | qfq | 1,509,214 | 23,103,099 | -0.32% |
| 2025-01-16 | 15.74 | 15.81 | 15.28 | 15.42 | 15.42 | qfq | 1,677,300 | 26,053,609 | -0.58% |
| 2025-01-15 | 15.60 | 15.65 | 15.39 | 15.51 | 15.51 | qfq | 2,266,000 | 35,132,779 | -0.32% |
| 2025-01-14 | 14.99 | 15.60 | 14.81 | 15.56 | 15.56 | qfq | 2,889,786 | 44,173,445 | 5.56% |
| 2025-01-13 | 14.37 | 14.92 | 14.15 | 14.74 | 14.74 | qfq | 2,222,100 | 32,378,725 | 1.38% |
| 2025-01-10 | 14.95 | 15.21 | 14.53 | 14.54 | 14.54 | qfq | 2,226,300 | 33,181,384 | -3.32% |
| 2025-01-09 | 14.75 | 15.19 | 14.75 | 15.04 | 15.04 | qfq | 2,244,091 | 33,807,967 | 1.08% |
| 2025-01-08 | 15.04 | 15.09 | 14.35 | 14.88 | 14.88 | qfq | 2,539,100 | 37,500,473 | -1.13% |
| 2025-01-07 | 14.53 | 15.05 | 14.47 | 15.05 | 15.05 | qfq | 2,712,700 | 40,145,724 | 4.08% |
| 2025-01-06 | 14.47 | 14.80 | 13.93 | 14.46 | 14.46 | qfq | 2,496,200 | 35,931,401 | -0.34% |
| 2025-01-03 | 15.50 | 15.70 | 14.51 | 14.51 | 14.51 | qfq | 4,205,000 | 62,728,057 | -5.72% |
| 2025-01-02 | 15.92 | 16.07 | 15.22 | 15.39 | 15.39 | qfq | 2,970,100 | 46,523,491 | -3.33% |
| 2024-12-31 | 16.49 | 16.63 | 15.90 | 15.92 | 15.92 | qfq | 2,850,939 | 46,084,073 | -3.40% |
| 2024-12-30 | 16.80 | 16.88 | 16.22 | 16.48 | 16.48 | qfq | 2,263,900 | 37,471,082 | -2.25% |
| 2024-12-27 | 16.63 | 17.38 | 16.63 | 16.86 | 16.86 | qfq | 3,398,400 | 57,900,476 | 1.87% |
| 2024-12-26 | 16.15 | 16.66 | 16.05 | 16.55 | 16.55 | qfq | 2,612,441 | 43,053,235 | 2.48% |
| 2024-12-25 | 16.48 | 16.60 | 15.91 | 16.15 | 16.15 | qfq | 2,560,895 | 41,357,592 | -2.18% |
| 2024-12-24 | 16.50 | 16.81 | 16.23 | 16.51 | 16.51 | qfq | 2,319,834 | 38,180,083 | 0.86% |
| 2024-12-23 | 17.46 | 17.53 | 16.34 | 16.37 | 16.37 | qfq | 4,110,700 | 68,978,844 | -6.46% |
| 2024-12-20 | 17.46 | 17.70 | 17.19 | 17.50 | 17.50 | qfq | 2,512,900 | 43,916,904 | 1.45% |
| 2024-12-19 | 16.92 | 17.36 | 16.86 | 17.25 | 17.25 | qfq | 2,611,900 | 44,613,777 | 0.35% |
| 2024-12-18 | 17.12 | 17.32 | 16.74 | 17.19 | 17.19 | qfq | 2,758,500 | 47,166,876 | 0.70% |
| 2024-12-17 | 17.84 | 17.91 | 17.01 | 17.07 | 17.07 | qfq | 3,940,000 | 68,617,756 | -4.21% |
| 2024-12-16 | 18.05 | 18.29 | 17.60 | 17.82 | 17.82 | qfq | 3,445,100 | 61,628,251 | -1.16% |
| 2024-12-13 | 18.41 | 18.55 | 17.93 | 18.03 | 18.03 | qfq | 4,428,610 | 80,282,947 | -2.86% |
| 2024-12-12 | 18.66 | 19.06 | 18.47 | 18.56 | 18.56 | qfq | 4,254,100 | 79,396,262 | -0.75% |
| 2024-12-11 | 18.65 | 18.70 | 18.40 | 18.70 | 18.70 | qfq | 3,752,800 | 69,505,466 | 0.27% |
| 2024-12-10 | 19.36 | 19.44 | 18.59 | 18.65 | 18.65 | qfq | 6,531,600 | 124,135,693 | -0.43% |
| 2024-12-09 | 18.78 | 19.14 | 18.52 | 18.73 | 18.73 | qfq | 4,812,000 | 90,551,204 | -0.27% |
| 2024-12-06 | 19.04 | 19.19 | 18.55 | 18.78 | 18.78 | qfq | 6,394,615 | 120,094,097 | -1.47% |
| 2024-12-05 | 18.40 | 19.29 | 18.15 | 19.06 | 19.06 | qfq | 8,138,143 | 154,039,392 | 3.76% |
| 2024-12-04 | 18.23 | 18.88 | 18.00 | 18.37 | 18.37 | qfq | 6,385,200 | 117,842,075 | 0.05% |
| 2024-12-03 | 18.00 | 18.68 | 17.70 | 18.36 | 18.36 | qfq | 6,022,839 | 109,669,607 | 2.23% |
| 2024-12-02 | 17.70 | 17.99 | 17.65 | 17.96 | 17.96 | qfq | 3,040,010 | 54,420,930 | 1.47% |
| 2024-11-29 | 17.55 | 17.93 | 17.26 | 17.70 | 17.70 | qfq | 3,533,700 | 62,319,885 | 1.67% |
| 2024-11-28 | 17.58 | 17.72 | 17.37 | 17.41 | 17.41 | qfq | 2,624,300 | 46,063,131 | -1.25% |
| 2024-11-27 | 17.63 | 17.76 | 16.86 | 17.63 | 17.63 | qfq | 4,203,100 | 72,416,271 | -0.73% |
| 2024-11-26 | 18.38 | 18.43 | 17.71 | 17.76 | 17.76 | qfq | 2,645,668 | 47,409,316 | -1.77% |
| 2024-11-25 | 17.61 | 18.23 | 17.56 | 18.08 | 18.08 | qfq | 3,508,902 | 62,782,630 | 3.31% |
| 2024-11-22 | 18.56 | 18.56 | 17.50 | 17.50 | 17.50 | qfq | 3,937,000 | 70,951,417 | -4.79% |
| 2024-11-21 | 18.27 | 18.85 | 18.17 | 18.38 | 18.38 | qfq | 3,962,571 | 73,173,511 | 0.00% |
| 2024-11-20 | 18.10 | 18.44 | 18.06 | 18.38 | 18.38 | qfq | 2,978,500 | 54,457,073 | 1.10% |
| 2024-11-19 | 17.60 | 18.23 | 17.42 | 18.18 | 18.18 | qfq | 3,800,295 | 67,762,157 | 3.77% |
| 2024-11-18 | 18.19 | 18.39 | 17.40 | 17.52 | 17.52 | qfq | 4,361,400 | 77,432,933 | -3.63% |
| 2024-11-15 | 18.80 | 18.98 | 18.18 | 18.18 | 18.18 | qfq | 4,836,224 | 90,067,375 | -3.19% |
| 2024-11-14 | 19.38 | 19.48 | 18.70 | 18.78 | 18.78 | qfq | 4,683,345 | 89,152,984 | -2.54% |
| 2024-11-13 | 19.02 | 19.41 | 18.60 | 19.27 | 19.27 | qfq | 5,440,257 | 103,502,393 | 0.10% |
| 2024-11-12 | 19.68 | 19.86 | 19.09 | 19.25 | 19.25 | qfq | 8,612,470 | 167,765,793 | -2.53% |
| 2024-11-11 | 19.08 | 19.75 | 18.65 | 19.75 | 19.75 | qfq | 10,695,870 | 207,219,472 | 3.57% |
| 2024-11-08 | 18.90 | 19.49 | 18.53 | 19.07 | 19.07 | qfq | 12,331,611 | 235,129,652 | 4.26% |
| 2024-11-07 | 17.77 | 18.29 | 17.71 | 18.29 | 18.29 | qfq | 5,348,282 | 96,587,174 | 2.70% |
| 2024-11-06 | 18.10 | 18.44 | 17.70 | 17.81 | 17.81 | qfq | 6,619,100 | 119,804,033 | -1.82% |
| 2024-11-05 | 17.54 | 18.28 | 17.49 | 18.14 | 18.14 | qfq | 7,109,932 | 127,218,937 | 2.83% |
| 2024-11-04 | 16.99 | 17.85 | 16.90 | 17.64 | 17.64 | qfq | 6,346,950 | 111,602,492 | 5.13% |
| 2024-11-01 | 17.53 | 17.59 | 16.73 | 16.78 | 16.78 | qfq | 6,292,141 | 106,851,498 | -4.88% |
| 2024-10-31 | 17.52 | 17.98 | 17.40 | 17.64 | 17.64 | qfq | 4,996,100 | 88,320,881 | 0.46% |
| 2024-10-30 | 17.14 | 17.88 | 17.00 | 17.56 | 17.56 | qfq | 6,295,277 | 109,832,218 | 1.62% |
| 2024-10-29 | 17.85 | 18.05 | 17.21 | 17.28 | 17.28 | qfq | 5,177,800 | 90,739,706 | -3.08% |
| 2024-10-28 | 17.88 | 17.97 | 17.60 | 17.83 | 17.83 | qfq | 4,422,300 | 78,602,837 | -0.11% |
| 2024-10-25 | 17.41 | 17.91 | 17.25 | 17.85 | 17.85 | qfq | 5,515,652 | 97,717,626 | 3.48% |
| 2024-10-24 | 17.60 | 17.75 | 17.18 | 17.25 | 17.25 | qfq | 4,276,200 | 74,290,129 | -1.99% |
| 2024-10-23 | 17.44 | 17.81 | 17.22 | 17.60 | 17.60 | qfq | 6,511,600 | 114,443,242 | 0.86% |
| 2024-10-22 | 17.45 | 17.56 | 17.09 | 17.45 | 17.45 | qfq | 5,853,400 | 101,403,281 | 0.69% |
| 2024-10-21 | 17.20 | 17.61 | 17.00 | 17.33 | 17.33 | qfq | 9,279,269 | 160,630,612 | 0.76% |
| 2024-10-18 | 16.00 | 17.96 | 15.93 | 17.20 | 17.20 | qfq | 10,981,313 | 186,097,411 | 7.97% |
| 2024-10-17 | 16.11 | 16.52 | 15.90 | 15.93 | 15.93 | qfq | 4,372,000 | 70,844,261 | -0.87% |
| 2024-10-16 | 16.33 | 16.60 | 15.88 | 16.07 | 16.07 | qfq | 5,507,675 | 89,333,939 | -2.72% |
| 2024-10-15 | 16.82 | 17.18 | 16.49 | 16.52 | 16.52 | qfq | 5,666,167 | 95,532,824 | -3.28% |
| 2024-10-14 | 16.86 | 17.10 | 16.22 | 17.08 | 17.08 | qfq | 6,145,224 | 102,886,168 | 1.91% |
| 2024-10-11 | 17.87 | 18.03 | 16.41 | 16.76 | 16.76 | qfq | 8,079,482 | 136,931,922 | -5.20% |
| 2024-10-10 | 17.80 | 18.45 | 17.30 | 17.68 | 17.68 | qfq | 7,762,700 | 139,270,538 | 0.97% |
| 2024-10-09 | 19.01 | 19.31 | 17.47 | 17.51 | 17.51 | qfq | 11,491,092 | 211,250,980 | -12.58% |
| 2024-10-08 | 21.03 | 21.10 | 18.57 | 20.03 | 20.03 | qfq | 16,889,420 | 332,999,507 | 13.61% |
| 2024-09-30 | 16.19 | 17.80 | 15.71 | 17.63 | 17.63 | qfq | 14,751,649 | 247,503,267 | 14.33% |
| 2024-09-27 | 14.72 | 15.63 | 14.61 | 15.42 | 15.42 | qfq | 8,563,017 | 129,539,093 | 6.27% |
| 2024-09-26 | 13.98 | 14.51 | 13.96 | 14.51 | 14.51 | qfq | 5,297,088 | 75,836,876 | 3.72% |
| 2024-09-25 | 14.18 | 14.43 | 13.99 | 13.99 | 13.99 | qfq | 5,499,000 | 77,995,334 | 0.58% |
| 2024-09-24 | 13.85 | 13.94 | 13.37 | 13.91 | 13.91 | qfq | 4,708,133 | 64,693,377 | 1.61% |
| 2024-09-23 | 13.56 | 14.08 | 13.40 | 13.69 | 13.69 | qfq | 4,953,500 | 67,804,472 | 0.00% |
| 2024-09-20 | 13.21 | 13.85 | 13.00 | 13.69 | 13.69 | qfq | 6,283,100 | 85,220,841 | 3.32% |
| 2024-09-19 | 13.02 | 13.34 | 12.94 | 13.25 | 13.25 | qfq | 2,383,500 | 31,417,263 | 1.61% |
| 2024-09-18 | 13.16 | 13.27 | 12.82 | 13.04 | 13.04 | qfq | 2,263,500 | 29,420,735 | -1.29% |
| 2024-09-13 | 13.60 | 13.80 | 13.21 | 13.21 | 13.21 | qfq | 3,213,900 | 42,994,232 | -3.86% |
| 2024-09-12 | 13.60 | 14.07 | 13.55 | 13.74 | 13.74 | qfq | 4,270,800 | 58,976,549 | 0.29% |
| 2024-09-11 | 13.70 | 13.95 | 13.57 | 13.70 | 13.70 | qfq | 5,035,452 | 69,214,896 | -2.70% |
| 2024-09-10 | 13.12 | 14.68 | 12.90 | 14.08 | 14.08 | qfq | 7,662,059 | 105,845,212 | 7.24% |
| 2024-09-09 | 12.93 | 13.23 | 12.87 | 13.13 | 13.13 | qfq | 1,975,077 | 25,875,432 | 0.46% |
| 2024-09-06 | 13.66 | 13.70 | 13.03 | 13.07 | 13.07 | qfq | 2,619,729 | 34,887,993 | -3.40% |
| 2024-09-05 | 13.39 | 13.65 | 13.31 | 13.53 | 13.53 | qfq | 2,740,309 | 36,991,824 | 1.05% |
| 2024-09-04 | 13.12 | 13.79 | 12.95 | 13.39 | 13.39 | qfq | 4,383,208 | 58,805,413 | 1.90% |
| 2024-09-03 | 12.92 | 13.18 | 12.84 | 13.14 | 13.14 | qfq | 2,121,390 | 27,700,908 | 1.70% |
| 2024-09-02 | 13.35 | 13.35 | 12.90 | 12.92 | 12.92 | qfq | 2,395,509 | 31,482,190 | -2.05% |
| 2024-08-30 | 12.98 | 13.43 | 12.85 | 13.19 | 13.19 | qfq | 3,534,400 | 46,710,467 | 2.97% |
| 2024-08-29 | 12.60 | 12.97 | 12.30 | 12.81 | 12.81 | qfq | 3,802,425 | 48,030,177 | -1.39% |
| 2024-08-28 | 13.04 | 13.14 | 12.76 | 12.99 | 12.99 | qfq | 1,821,100 | 23,661,384 | 0.54% |
| 2024-08-27 | 13.11 | 13.23 | 12.86 | 12.92 | 12.92 | qfq | 1,973,300 | 25,635,769 | -2.49% |
| 2024-08-26 | 12.98 | 13.37 | 12.98 | 13.25 | 13.25 | qfq | 1,760,308 | 23,292,929 | 2.24% |
| 2024-08-23 | 12.86 | 13.03 | 12.70 | 12.96 | 12.96 | qfq | 1,806,748 | 23,240,271 | 0.00% |
| 2024-08-22 | 13.34 | 13.47 | 12.89 | 12.96 | 12.96 | qfq | 2,507,646 | 32,869,088 | -2.78% |
| 2024-08-21 | 13.18 | 13.41 | 13.06 | 13.33 | 13.33 | qfq | 1,663,775 | 22,094,780 | 1.14% |
| 2024-08-20 | 13.40 | 13.59 | 13.15 | 13.18 | 13.18 | qfq | 2,105,144 | 27,997,879 | -2.51% |
| 2024-08-19 | 13.75 | 13.75 | 13.41 | 13.52 | 13.52 | qfq | 1,779,800 | 24,112,016 | -0.15% |
| 2024-08-16 | 13.70 | 13.80 | 13.52 | 13.54 | 13.54 | qfq | 2,455,509 | 33,558,884 | -1.17% |
| 2024-08-15 | 13.67 | 13.87 | 13.41 | 13.70 | 13.70 | qfq | 3,089,946 | 42,391,732 | 0.96% |
| 2024-08-14 | 13.76 | 13.79 | 13.55 | 13.57 | 13.57 | qfq | 1,538,246 | 20,941,674 | -0.95% |
| 2024-08-13 | 13.86 | 13.86 | 13.38 | 13.70 | 13.70 | qfq | 2,048,068 | 27,750,043 | 1.41% |
| 2024-08-12 | 13.66 | 13.70 | 13.41 | 13.51 | 13.51 | qfq | 2,595,415 | 35,071,816 | -1.82% |
| 2024-08-09 | 13.88 | 14.01 | 13.67 | 13.76 | 13.76 | qfq | 2,375,618 | 32,831,779 | -0.51% |
| 2024-08-08 | 14.06 | 14.06 | 13.69 | 13.83 | 13.83 | qfq | 2,528,199 | 34,917,070 | -1.91% |
| 2024-08-07 | 14.02 | 14.15 | 13.90 | 14.10 | 14.10 | qfq | 2,170,567 | 30,504,963 | 0.57% |
| 2024-08-06 | 13.92 | 14.14 | 13.78 | 14.02 | 14.02 | qfq | 2,524,000 | 35,110,457 | 1.89% |
| 2024-08-05 | 14.11 | 14.37 | 13.75 | 13.76 | 13.76 | qfq | 3,874,540 | 54,505,943 | -4.18% |
| 2024-08-02 | 14.51 | 14.68 | 14.32 | 14.36 | 14.36 | qfq | 3,227,240 | 46,757,176 | -1.64% |
| 2024-08-01 | 14.68 | 15.09 | 14.51 | 14.60 | 14.60 | qfq | 3,986,200 | 58,475,113 | 0.00% |
| 2024-07-31 | 14.14 | 14.61 | 14.11 | 14.60 | 14.60 | qfq | 4,156,200 | 59,959,873 | 3.18% |
| 2024-07-30 | 14.02 | 14.19 | 13.91 | 14.15 | 14.15 | qfq | 2,740,600 | 38,592,609 | 0.71% |
| 2024-07-29 | 14.15 | 14.19 | 13.82 | 14.05 | 14.05 | qfq | 2,786,000 | 39,037,735 | -0.85% |
| 2024-07-26 | 13.86 | 14.44 | 13.86 | 14.17 | 14.17 | qfq | 3,428,041 | 48,664,790 | 2.24% |
| 2024-07-25 | 13.69 | 14.02 | 13.42 | 13.86 | 13.86 | qfq | 2,635,741 | 36,393,522 | 1.02% |
| 2024-07-24 | 13.98 | 14.03 | 13.60 | 13.72 | 13.72 | qfq | 3,796,300 | 52,233,597 | -3.11% |
| 2024-07-23 | 14.09 | 14.60 | 14.00 | 14.16 | 14.16 | qfq | 4,875,200 | 69,413,007 | 0.85% |
| 2024-07-22 | 14.10 | 14.26 | 13.82 | 14.04 | 14.04 | qfq | 1,897,641 | 26,579,549 | 0.29% |
| 2024-07-19 | 13.75 | 14.17 | 13.69 | 14.00 | 14.00 | qfq | 3,021,300 | 42,166,824 | 1.23% |
| 2024-07-18 | 13.88 | 14.02 | 13.53 | 13.83 | 13.83 | qfq | 3,365,552 | 46,154,442 | -1.57% |
| 2024-07-17 | 14.28 | 14.38 | 13.96 | 14.05 | 14.05 | qfq | 3,181,100 | 44,905,924 | -1.75% |
| 2024-07-16 | 14.19 | 14.44 | 14.10 | 14.30 | 14.30 | qfq | 2,579,952 | 36,851,199 | 0.42% |
| 2024-07-15 | 14.61 | 14.89 | 14.20 | 14.24 | 14.24 | qfq | 3,473,000 | 50,056,597 | -3.78% |
| 2024-07-12 | 14.59 | 14.94 | 14.46 | 14.80 | 14.80 | qfq | 4,951,226 | 72,876,314 | 2.49% |
| 2024-07-11 | 14.11 | 14.53 | 14.11 | 14.44 | 14.44 | qfq | 4,464,101 | 64,128,650 | 3.88% |
| 2024-07-10 | 13.74 | 14.34 | 13.60 | 13.90 | 13.90 | qfq | 3,714,641 | 52,162,265 | 0.51% |
| 2024-07-09 | 13.60 | 13.87 | 13.20 | 13.83 | 13.83 | qfq | 3,661,941 | 49,628,649 | 1.84% |
| 2024-07-08 | 14.03 | 14.03 | 13.50 | 13.58 | 13.58 | qfq | 3,161,500 | 43,269,597 | -3.55% |
| 2024-07-05 | 13.93 | 14.16 | 13.58 | 14.08 | 14.08 | qfq | 2,776,800 | 38,629,789 | 1.66% |
| 2024-07-04 | 14.23 | 14.43 | 13.84 | 13.85 | 13.85 | qfq | 3,728,227 | 52,407,665 | -2.67% |
| 2024-07-03 | 14.41 | 14.71 | 14.18 | 14.23 | 14.23 | qfq | 3,391,200 | 48,712,789 | -1.86% |
| 2024-07-02 | 14.69 | 15.03 | 14.43 | 14.50 | 14.50 | qfq | 4,231,262 | 62,215,686 | -1.29% |
| 2024-07-01 | 14.43 | 14.84 | 14.06 | 14.69 | 14.69 | qfq | 4,977,900 | 71,761,678 | 1.59% |
| 2024-06-28 | 14.35 | 14.72 | 14.22 | 14.46 | 14.46 | qfq | 3,830,700 | 55,721,003 | 0.77% |
| 2024-06-27 | 14.80 | 14.93 | 14.31 | 14.35 | 14.35 | qfq | 4,119,343 | 60,327,484 | -3.43% |
| 2024-06-26 | 14.24 | 14.91 | 13.93 | 14.86 | 14.86 | qfq | 5,233,301 | 75,396,858 | 3.84% |
| 2024-06-25 | 14.43 | 14.83 | 14.15 | 14.31 | 14.31 | qfq | 4,931,303 | 71,423,316 | 0.00% |
| 2024-06-24 | 14.80 | 15.10 | 14.26 | 14.31 | 14.31 | qfq | 5,879,614 | 85,720,476 | -5.54% |
| 2024-06-21 | 15.23 | 15.48 | 14.90 | 15.15 | 15.15 | qfq | 5,874,609 | 89,081,297 | -1.94% |
| 2024-06-20 | 16.20 | 16.25 | 15.33 | 15.45 | 15.45 | qfq | 9,086,288 | 142,835,600 | -6.02% |
| 2024-06-19 | 16.16 | 16.55 | 15.76 | 16.44 | 16.44 | qfq | 11,811,806 | 190,903,658 | 1.80% |
| 2024-06-18 | 15.95 | 16.31 | 15.65 | 16.15 | 16.15 | qfq | 10,586,301 | 169,091,165 | 3.39% |
| 2024-06-17 | 15.60 | 16.15 | 15.41 | 15.62 | 15.62 | qfq | 9,880,213 | 155,921,384 | 0.13% |
| 2024-06-14 | 15.89 | 15.99 | 15.41 | 15.60 | 15.60 | qfq | 11,672,328 | 182,869,725 | -3.64% |
| 2024-06-13 | 16.50 | 18.00 | 16.04 | 16.19 | 16.19 | qfq | 16,461,080 | 276,491,451 | 3.78% |
| 2024-06-12 | 15.40 | 15.69 | 15.28 | 15.60 | 15.60 | qfq | 6,095,660 | 94,518,460 | 1.10% |
| 2024-06-11 | 14.95 | 15.49 | 14.35 | 15.43 | 15.43 | qfq | 7,219,720 | 107,846,422 | 1.85% |
| 2024-06-07 | 15.05 | 15.49 | 14.92 | 15.15 | 15.15 | qfq | 9,876,328 | 149,987,695 | 3.06% |
| 2024-06-06 | 16.00 | 16.43 | 14.52 | 14.70 | 14.70 | qfq | 15,889,342 | 240,552,427 | -8.98% |
| 2024-06-05 | 16.78 | 17.30 | 16.10 | 16.15 | 16.15 | qfq | 12,788,228 | 212,989,621 | -4.89% |
| 2024-06-04 | 17.55 | 17.62 | 16.55 | 16.98 | 16.98 | qfq | 19,474,747 | 329,967,879 | -5.14% |
| 2024-06-03 | 19.00 | 19.40 | 17.38 | 17.90 | 17.90 | qfq | 27,602,268 | 500,875,714 | -7.06% |
| 2024-05-31 | 19.80 | 21.66 | 19.22 | 19.26 | 19.26 | qfq | 34,784,589 | 715,899,266 | -4.18% |
| 2024-05-30 | 19.23 | 20.80 | 18.85 | 20.10 | 20.10 | qfq | 31,875,521 | 628,590,880 | 8.71% |
| 2024-05-29 | 15.39 | 18.49 | 15.39 | 18.49 | 18.49 | qfq | 13,958,716 | 242,448,945 | 19.99% |
| 2024-05-28 | 15.30 | 15.48 | 15.12 | 15.41 | 15.41 | qfq | 3,018,900 | 46,317,320 | 1.18% |
| 2024-05-27 | 15.36 | 15.38 | 14.88 | 15.23 | 15.23 | qfq | 3,112,845 | 46,909,843 | -0.13% |
| 2024-05-24 | 15.44 | 15.70 | 15.23 | 15.25 | 15.25 | qfq | 2,602,268 | 40,178,555 | -1.87% |
| 2024-05-23 | 16.11 | 16.11 | 15.51 | 15.54 | 15.54 | qfq | 2,917,200 | 45,709,539 | -3.78% |
| 2024-05-22 | 15.73 | 16.18 | 15.62 | 16.15 | 16.15 | qfq | 3,321,825 | 53,101,164 | 3.00% |
| 2024-05-21 | 15.96 | 15.98 | 15.50 | 15.68 | 15.68 | qfq | 3,121,539 | 48,870,006 | -1.88% |
| 2024-05-20 | 16.10 | 16.45 | 15.90 | 15.98 | 15.98 | qfq | 2,525,887 | 40,761,181 | -0.68% |
| 2024-05-17 | 15.60 | 16.12 | 15.48 | 16.09 | 16.09 | qfq | 2,943,800 | 46,533,192 | 3.21% |
| 2024-05-16 | 15.43 | 15.79 | 15.43 | 15.59 | 15.59 | qfq | 2,678,600 | 41,959,156 | 1.17% |
| 2024-05-15 | 15.69 | 15.86 | 15.33 | 15.41 | 15.41 | qfq | 3,423,695 | 53,497,049 | -1.41% |
| 2024-05-14 | 15.68 | 15.98 | 15.60 | 15.63 | 15.63 | qfq | 2,814,400 | 44,396,556 | -0.06% |
| 2024-05-13 | 16.00 | 16.02 | 15.55 | 15.64 | 15.64 | qfq | 2,837,700 | 44,519,165 | -3.34% |
| 2024-05-10 | 16.49 | 16.64 | 15.98 | 16.18 | 16.18 | qfq | 3,113,400 | 50,292,549 | -1.76% |
| 2024-05-09 | 16.00 | 16.70 | 16.00 | 16.47 | 16.47 | qfq | 3,516,320 | 57,922,093 | 3.00% |
| 2024-05-08 | 16.46 | 16.46 | 15.93 | 15.99 | 15.99 | qfq | 3,188,064 | 51,340,630 | -2.97% |
| 2024-05-07 | 16.43 | 16.50 | 16.18 | 16.48 | 16.48 | qfq | 3,150,945 | 51,621,733 | 0.55% |
| 2024-05-06 | 16.29 | 16.80 | 16.29 | 16.39 | 16.39 | qfq | 3,226,297 | 53,225,276 | 1.11% |
| 2024-04-30 | 16.47 | 16.68 | 15.90 | 16.21 | 16.21 | qfq | 4,247,420 | 68,750,324 | -1.40% |
| 2024-04-29 | 15.45 | 16.58 | 15.45 | 16.44 | 16.44 | qfq | 5,890,078 | 95,322,120 | 6.13% |
| 2024-04-26 | 14.52 | 15.66 | 14.34 | 15.49 | 15.49 | qfq | 6,927,100 | 105,427,656 | 4.66% |
| 2024-04-25 | 15.00 | 15.12 | 14.64 | 14.80 | 14.80 | qfq | 4,084,079 | 60,792,006 | -0.80% |
| 2024-04-24 | 14.51 | 14.95 | 14.39 | 14.92 | 14.92 | qfq | 4,349,100 | 64,339,626 | 3.68% |
| 2024-04-23 | 14.00 | 14.54 | 13.87 | 14.39 | 14.39 | qfq | 4,389,243 | 62,778,639 | 3.82% |
| 2024-04-22 | 13.86 | 14.16 | 13.46 | 13.86 | 13.86 | qfq | 4,723,457 | 65,416,149 | -1.28% |
| 2024-04-19 | 14.20 | 14.49 | 14.00 | 14.04 | 14.04 | qfq | 4,420,135 | 62,569,194 | -2.09% |
| 2024-04-18 | 14.60 | 14.84 | 14.03 | 14.34 | 14.34 | qfq | 5,586,902 | 80,699,593 | -1.85% |
| 2024-04-17 | 13.66 | 14.67 | 13.65 | 14.61 | 14.61 | qfq | 6,786,032 | 97,553,842 | 9.19% |
| 2024-04-16 | 14.62 | 14.70 | 13.35 | 13.38 | 13.38 | qfq | 9,389,536 | 128,561,760 | -9.35% |
| 2024-04-15 | 16.10 | 16.22 | 14.50 | 14.76 | 14.76 | qfq | 8,014,914 | 121,035,962 | -8.32% |
| 2024-04-12 | 16.66 | 16.90 | 16.06 | 16.10 | 16.10 | qfq | 5,161,520 | 84,083,938 | -2.84% |
| 2024-04-11 | 16.65 | 16.89 | 16.46 | 16.57 | 16.57 | qfq | 3,783,259 | 63,017,116 | -1.95% |
| 2024-04-10 | 17.57 | 17.65 | 16.63 | 16.90 | 16.90 | qfq | 4,545,320 | 76,900,890 | -4.09% |
| 2024-04-09 | 16.73 | 17.68 | 16.62 | 17.62 | 17.62 | qfq | 6,170,846 | 106,180,954 | 6.02% |
| 2024-04-08 | 17.85 | 17.94 | 16.58 | 16.62 | 16.62 | qfq | 7,305,917 | 124,165,751 | -6.99% |
| 2024-04-03 | 18.65 | 18.77 | 17.80 | 17.87 | 17.87 | qfq | 4,654,996 | 83,832,837 | -4.85% |
| 2024-04-02 | 19.09 | 19.25 | 18.50 | 18.78 | 18.78 | qfq | 4,832,567 | 90,667,302 | -1.62% |
| 2024-04-01 | 18.28 | 19.43 | 18.28 | 19.09 | 19.09 | qfq | 6,432,120 | 122,114,193 | 3.58% |
| 2024-03-29 | 18.96 | 19.24 | 18.16 | 18.43 | 18.43 | qfq | 6,436,974 | 119,777,641 | 2.11% |
| 2024-03-28 | 17.70 | 18.52 | 17.52 | 18.05 | 18.05 | qfq | 5,376,700 | 97,361,219 | 1.46% |
| 2024-03-27 | 18.95 | 18.96 | 17.68 | 17.79 | 17.79 | qfq | 6,793,900 | 122,833,122 | -6.12% |
| 2024-03-26 | 18.90 | 19.40 | 18.41 | 18.95 | 18.95 | qfq | 6,437,653 | 121,771,688 | -0.16% |
| 2024-03-25 | 19.91 | 20.20 | 18.90 | 18.98 | 18.98 | qfq | 7,138,700 | 139,579,234 | -6.13% |
| 2024-03-22 | 20.65 | 21.29 | 20.22 | 20.22 | 20.22 | qfq | 5,989,019 | 123,148,054 | -2.98% |
| 2024-03-21 | 20.84 | 20.89 | 20.08 | 20.84 | 20.84 | qfq | 4,791,889 | 98,427,071 | 0.92% |
| 2024-03-20 | 20.40 | 20.68 | 20.21 | 20.65 | 20.65 | qfq | 3,798,767 | 77,721,035 | 0.98% |
| 2024-03-19 | 20.40 | 20.84 | 20.25 | 20.45 | 20.45 | qfq | 4,882,239 | 100,342,610 | 0.10% |
| 2024-03-18 | 20.33 | 20.65 | 20.07 | 20.43 | 20.43 | qfq | 5,458,598 | 110,699,331 | 1.34% |
| 2024-03-15 | 19.53 | 20.24 | 19.22 | 20.16 | 20.16 | qfq | 5,545,589 | 109,488,820 | 3.17% |
| 2024-03-14 | 20.00 | 20.27 | 19.19 | 19.54 | 19.54 | qfq | 6,994,106 | 137,528,185 | -2.83% |
| 2024-03-13 | 20.58 | 20.98 | 19.81 | 20.11 | 20.11 | qfq | 11,625,065 | 236,821,370 | 2.60% |
| 2024-03-12 | 19.07 | 19.77 | 19.00 | 19.60 | 19.60 | qfq | 6,531,512 | 127,036,455 | 3.16% |
| 2024-03-11 | 18.17 | 19.02 | 18.08 | 19.00 | 19.00 | qfq | 4,929,500 | 92,213,436 | 5.15% |
| 2024-03-08 | 18.08 | 18.36 | 17.85 | 18.07 | 18.07 | qfq | 3,092,939 | 55,945,201 | 0.11% |
| 2024-03-07 | 18.70 | 18.90 | 18.03 | 18.05 | 18.05 | qfq | 4,392,100 | 81,172,844 | -2.70% |
| 2024-03-06 | 18.63 | 18.77 | 18.33 | 18.55 | 18.55 | qfq | 4,680,400 | 86,888,945 | 0.27% |
| 2024-03-05 | 19.58 | 19.66 | 18.33 | 18.50 | 18.50 | qfq | 6,053,810 | 113,617,268 | -3.14% |
| 2024-03-04 | 19.39 | 19.80 | 18.31 | 19.10 | 19.10 | qfq | 7,137,055 | 135,018,511 | -2.45% |
| 2024-03-01 | 18.80 | 19.86 | 18.61 | 19.58 | 19.58 | qfq | 7,830,406 | 151,476,760 | 5.27% |
| 2024-02-29 | 17.17 | 18.60 | 17.16 | 18.60 | 18.60 | qfq | 5,659,397 | 102,429,797 | 5.98% |
| 2024-02-28 | 19.69 | 20.11 | 17.50 | 17.55 | 17.55 | qfq | 9,116,463 | 172,732,150 | -10.82% |
| 2024-02-27 | 18.87 | 19.73 | 18.74 | 19.68 | 19.68 | qfq | 5,172,928 | 99,813,340 | 5.13% |
| 2024-02-26 | 18.55 | 19.29 | 18.53 | 18.72 | 18.72 | qfq | 5,470,381 | 103,168,579 | 1.03% |
| 2024-02-23 | 17.83 | 18.55 | 17.60 | 18.53 | 18.53 | qfq | 5,363,978 | 97,199,468 | 4.45% |
| 2024-02-22 | 16.99 | 17.75 | 16.91 | 17.74 | 17.74 | qfq | 5,239,725 | 91,034,488 | 4.91% |
| 2024-02-21 | 16.10 | 17.58 | 15.85 | 16.91 | 16.91 | qfq | 7,072,724 | 120,007,743 | 3.74% |
| 2024-02-20 | 16.06 | 16.34 | 15.52 | 16.30 | 16.30 | qfq | 5,353,878 | 85,462,693 | 3.10% |
| 2024-02-19 | 15.20 | 16.62 | 15.19 | 15.81 | 15.81 | qfq | 7,448,441 | 117,929,568 | 4.63% |
| 2024-02-08 | 13.49 | 15.15 | 13.02 | 15.11 | 15.11 | qfq | 9,002,108 | 125,435,776 | 13.52% |
| 2024-02-07 | 14.34 | 14.40 | 13.04 | 13.31 | 13.31 | qfq | 7,618,118 | 104,262,208 | -5.74% |
| 2024-02-06 | 13.89 | 14.66 | 12.58 | 14.12 | 14.12 | qfq | 9,321,137 | 125,480,721 | 1.66% |
| 2024-02-05 | 16.20 | 16.22 | 13.65 | 13.89 | 13.89 | qfq | 8,578,307 | 123,762,266 | -15.10% |
| 2024-02-02 | 17.70 | 17.74 | 15.56 | 16.36 | 16.36 | qfq | 6,024,873 | 99,657,594 | -6.25% |
| 2024-02-01 | 17.60 | 17.91 | 17.17 | 17.45 | 17.45 | qfq | 5,258,476 | 92,292,220 | -1.19% |
| 2024-01-31 | 18.16 | 18.80 | 17.60 | 17.66 | 17.66 | qfq | 5,125,602 | 92,828,400 | -5.81% |
| 2024-01-30 | 19.11 | 19.65 | 18.70 | 18.75 | 18.75 | qfq | 3,577,541 | 68,546,319 | -3.20% |
| 2024-01-29 | 20.20 | 20.37 | 19.26 | 19.37 | 19.37 | qfq | 3,885,963 | 76,259,090 | -3.20% |
| 2024-01-26 | 20.70 | 20.76 | 20.00 | 20.01 | 20.01 | qfq | 3,286,840 | 66,908,800 | -3.01% |
| 2024-01-25 | 20.11 | 20.65 | 19.70 | 20.63 | 20.63 | qfq | 4,611,574 | 93,534,708 | 3.20% |
| 2024-01-24 | 20.29 | 20.44 | 19.22 | 19.99 | 19.99 | qfq | 4,469,739 | 88,310,012 | -1.33% |
| 2024-01-23 | 20.22 | 20.45 | 19.86 | 20.26 | 20.26 | qfq | 3,860,194 | 77,849,665 | 0.00% |
| 2024-01-22 | 21.51 | 21.69 | 20.09 | 20.26 | 20.26 | qfq | 5,543,199 | 115,724,881 | -6.20% |
| 2024-01-19 | 22.04 | 22.55 | 21.56 | 21.60 | 21.60 | qfq | 4,026,819 | 88,069,979 | -2.44% |
| 2024-01-18 | 22.03 | 22.15 | 21.22 | 22.14 | 22.14 | qfq | 5,793,013 | 125,510,204 | 0.87% |
| 2024-01-17 | 22.97 | 22.99 | 21.94 | 21.95 | 21.95 | qfq | 5,024,106 | 112,547,743 | -4.57% |
| 2024-01-16 | 23.58 | 23.59 | 22.56 | 23.00 | 23.00 | qfq | 6,230,781 | 143,104,619 | -2.46% |
| 2024-01-15 | 24.30 | 24.37 | 23.40 | 23.58 | 23.58 | qfq | 6,606,134 | 157,446,870 | -5.30% |
| 2024-01-12 | 24.60 | 25.57 | 24.52 | 24.90 | 24.90 | qfq | 2,809,753 | 70,678,551 | 1.18% |
| 2024-01-11 | 24.41 | 24.96 | 24.18 | 24.61 | 24.61 | qfq | 2,396,625 | 58,979,410 | 1.19% |
| 2024-01-10 | 24.45 | 24.84 | 24.05 | 24.32 | 24.32 | qfq | 2,136,000 | 52,205,102 | -1.10% |
| 2024-01-09 | 24.73 | 25.22 | 24.52 | 24.59 | 24.59 | qfq | 2,188,494 | 54,396,023 | -0.77% |
| 2024-01-08 | 25.50 | 25.58 | 24.70 | 24.78 | 24.78 | qfq | 2,059,470 | 51,489,833 | -3.01% |
| 2024-01-05 | 26.38 | 26.74 | 25.45 | 25.55 | 25.55 | qfq | 2,452,975 | 63,392,459 | -3.11% |
| 2024-01-04 | 26.74 | 26.76 | 26.30 | 26.37 | 26.37 | qfq | 1,260,379 | 33,346,646 | -1.38% |
| 2024-01-03 | 27.11 | 27.36 | 26.38 | 26.74 | 26.74 | qfq | 1,988,300 | 53,188,146 | -2.44% |
| 2024-01-02 | 27.57 | 27.68 | 27.18 | 27.41 | 27.41 | qfq | 2,616,971 | 71,730,416 | 0.88% |
| 2023-12-29 | 27.36 | 27.77 | 26.89 | 27.17 | 27.17 | qfq | 2,999,251 | 81,475,054 | -0.69% |
| 2023-12-28 | 26.44 | 27.57 | 26.19 | 27.36 | 27.36 | qfq | 2,321,908 | 63,032,845 | 3.44% |
| 2023-12-27 | 26.20 | 26.52 | 26.10 | 26.45 | 26.45 | qfq | 1,079,068 | 28,400,819 | 0.99% |
| 2023-12-26 | 27.04 | 27.05 | 26.01 | 26.19 | 26.19 | qfq | 1,557,900 | 40,959,461 | -3.14% |
| 2023-12-25 | 27.03 | 27.35 | 26.69 | 27.04 | 27.04 | qfq | 1,239,800 | 33,594,203 | 0.33% |
| 2023-12-22 | 27.46 | 27.47 | 26.88 | 26.95 | 26.95 | qfq | 1,492,809 | 40,428,626 | -1.86% |
| 2023-12-21 | 26.94 | 27.74 | 26.83 | 27.46 | 27.46 | qfq | 1,534,400 | 41,860,672 | 1.14% |
| 2023-12-20 | 27.71 | 27.96 | 27.06 | 27.15 | 27.15 | qfq | 1,178,401 | 32,421,133 | -1.74% |
| 2023-12-19 | 27.85 | 27.95 | 27.39 | 27.63 | 27.63 | qfq | 1,142,127 | 31,578,956 | -0.61% |
| 2023-12-18 | 28.40 | 28.44 | 27.70 | 27.80 | 27.80 | qfq | 1,485,691 | 41,680,661 | -2.11% |
| 2023-12-15 | 28.95 | 29.28 | 28.40 | 28.40 | 28.40 | qfq | 1,492,103 | 42,860,409 | -1.87% |
| 2023-12-14 | 29.38 | 29.77 | 28.94 | 28.94 | 28.94 | qfq | 1,248,900 | 36,528,800 | -0.07% |
| 2023-12-13 | 29.20 | 29.42 | 28.86 | 28.96 | 28.96 | qfq | 1,394,986 | 40,549,635 | -1.13% |
| 2023-12-12 | 29.46 | 29.74 | 29.15 | 29.29 | 29.29 | qfq | 1,139,827 | 33,396,609 | -0.88% |
| 2023-12-11 | 29.30 | 29.63 | 28.60 | 29.55 | 29.55 | qfq | 1,702,200 | 49,559,472 | 1.03% |
| 2023-12-08 | 29.95 | 30.13 | 29.05 | 29.25 | 29.25 | qfq | 2,200,700 | 64,917,829 | 0.52% |
| 2023-12-07 | 29.30 | 29.47 | 28.67 | 29.10 | 29.10 | qfq | 2,281,500 | 66,248,576 | -1.19% |
| 2023-12-06 | 29.53 | 29.98 | 29.26 | 29.45 | 29.45 | qfq | 1,590,191 | 47,158,986 | -0.61% |
| 2023-12-05 | 30.59 | 30.59 | 29.51 | 29.63 | 29.63 | qfq | 1,763,807 | 52,871,249 | -2.85% |
| 2023-12-04 | 30.75 | 30.89 | 30.30 | 30.50 | 30.50 | qfq | 1,735,100 | 53,055,784 | -1.01% |
| 2023-12-01 | 31.50 | 31.50 | 30.49 | 30.81 | 30.81 | qfq | 2,274,125 | 69,842,914 | -1.72% |
| 2023-11-30 | 31.52 | 32.80 | 30.86 | 31.35 | 31.35 | qfq | 3,294,798 | 103,779,753 | -3.15% |
| 2023-11-29 | 32.88 | 33.30 | 32.03 | 32.37 | 32.37 | qfq | 5,023,820 | 163,669,557 | 1.60% |
| 2023-11-28 | 31.17 | 32.18 | 30.83 | 31.86 | 31.86 | qfq | 3,028,540 | 95,713,594 | 2.18% |
| 2023-11-27 | 30.57 | 31.60 | 30.57 | 31.18 | 31.18 | qfq | 2,999,145 | 93,734,324 | 2.36% |
| 2023-11-24 | 31.18 | 31.39 | 30.40 | 30.46 | 30.46 | qfq | 2,573,404 | 79,095,197 | -3.09% |
| 2023-11-23 | 30.59 | 32.10 | 30.59 | 31.43 | 31.43 | qfq | 4,604,894 | 144,866,654 | 3.25% |
| 2023-11-22 | 31.43 | 31.56 | 30.33 | 30.44 | 30.44 | qfq | 3,247,251 | 100,454,234 | -3.82% |
| 2023-11-21 | 32.08 | 32.46 | 31.60 | 31.65 | 31.65 | qfq | 2,439,984 | 77,789,522 | -1.92% |
| 2023-11-20 | 32.58 | 32.78 | 31.90 | 32.27 | 32.27 | qfq | 2,182,710 | 70,308,143 | -0.34% |
| 2023-11-17 | 31.50 | 32.51 | 31.50 | 32.38 | 32.38 | qfq | 3,008,395 | 97,080,501 | 1.82% |
| 2023-11-16 | 32.41 | 32.52 | 31.78 | 31.80 | 31.80 | qfq | 3,049,825 | 97,437,297 | -1.88% |
| 2023-11-15 | 32.20 | 32.85 | 31.93 | 32.41 | 32.41 | qfq | 4,105,595 | 132,879,249 | 1.47% |
| 2023-11-14 | 32.32 | 32.49 | 31.70 | 31.94 | 31.94 | qfq | 4,176,147 | 133,220,302 | -2.26% |
| 2023-11-13 | 32.17 | 32.96 | 32.09 | 32.68 | 32.68 | qfq | 5,899,246 | 191,639,276 | -2.01% |
| 2023-11-10 | 31.75 | 34.63 | 31.51 | 33.35 | 33.35 | qfq | 10,051,588 | 332,509,138 | 7.82% |
| 2023-11-09 | 31.78 | 32.07 | 30.64 | 30.93 | 30.93 | qfq | 8,100,483 | 254,057,067 | 3.07% |
| 2023-11-08 | 30.13 | 30.35 | 29.60 | 30.01 | 30.01 | qfq | 2,788,100 | 83,510,929 | -0.37% |
| 2023-11-07 | 29.73 | 30.26 | 29.45 | 30.12 | 30.12 | qfq | 2,943,400 | 87,914,529 | 1.35% |
| 2023-11-06 | 29.10 | 29.75 | 29.10 | 29.72 | 29.72 | qfq | 3,088,853 | 91,329,864 | 2.13% |
| 2023-11-03 | 28.64 | 29.34 | 28.64 | 29.10 | 29.10 | qfq | 3,087,701 | 89,949,077 | 1.61% |
| 2023-11-02 | 29.27 | 29.39 | 28.62 | 28.64 | 28.64 | qfq | 2,162,815 | 62,461,233 | -0.97% |
| 2023-11-01 | 28.83 | 29.35 | 28.71 | 28.92 | 28.92 | qfq | 3,304,505 | 96,050,487 | 0.31% |
| 2023-10-31 | 29.01 | 29.20 | 28.52 | 28.83 | 28.83 | qfq | 3,464,480 | 99,712,290 | -0.93% |
| 2023-10-30 | 29.17 | 29.49 | 28.76 | 29.10 | 29.10 | qfq | 5,201,376 | 151,463,807 | -1.69% |
| 2023-10-27 | 31.00 | 31.07 | 28.64 | 29.60 | 29.60 | qfq | 10,668,420 | 317,560,297 | -12.22% |
| 2023-10-26 | 32.94 | 33.83 | 31.80 | 33.72 | 33.72 | qfq | 3,201,440 | 105,422,874 | 2.31% |
| 2023-10-25 | 32.73 | 33.73 | 32.70 | 32.96 | 32.96 | qfq | 2,206,458 | 73,265,361 | 1.38% |
| 2023-10-24 | 32.38 | 33.14 | 32.24 | 32.51 | 32.51 | qfq | 2,381,200 | 77,616,513 | 0.77% |
| 2023-10-23 | 33.65 | 34.06 | 31.97 | 32.26 | 32.26 | qfq | 3,117,501 | 102,095,391 | -5.17% |
| 2023-10-20 | 34.47 | 35.99 | 33.81 | 34.02 | 34.02 | qfq | 3,663,473 | 127,772,849 | -1.82% |
| 2023-10-19 | 35.52 | 35.55 | 34.52 | 34.65 | 34.65 | qfq | 2,311,069 | 80,660,426 | -3.16% |
| 2023-10-18 | 35.81 | 36.36 | 35.40 | 35.78 | 35.78 | qfq | 1,633,978 | 58,647,708 | -0.75% |
| 2023-10-17 | 37.00 | 37.00 | 35.64 | 36.05 | 36.05 | qfq | 2,136,708 | 77,108,495 | -3.30% |
| 2023-10-16 | 36.87 | 37.36 | 36.25 | 37.28 | 37.28 | qfq | 2,656,000 | 97,524,048 | 1.28% |
| 2023-10-13 | 37.48 | 37.57 | 36.73 | 36.81 | 36.81 | qfq | 2,457,902 | 91,010,392 | -2.05% |
| 2023-10-12 | 36.70 | 37.63 | 36.49 | 37.58 | 37.58 | qfq | 2,951,622 | 109,999,001 | 2.68% |
| 2023-10-11 | 36.34 | 37.19 | 36.34 | 36.60 | 36.60 | qfq | 2,900,293 | 106,642,168 | -1.21% |
| 2023-10-10 | 36.33 | 37.66 | 36.28 | 37.05 | 37.05 | qfq | 4,252,096 | 157,240,849 | 2.09% |
| 2023-10-09 | 35.68 | 37.45 | 35.67 | 36.29 | 36.29 | qfq | 5,235,734 | 191,963,172 | 2.86% |
| 2023-09-28 | 34.78 | 35.83 | 34.70 | 35.28 | 35.28 | qfq | 1,726,567 | 60,952,925 | 1.50% |
| 2023-09-27 | 35.04 | 35.72 | 34.72 | 34.76 | 34.76 | qfq | 1,540,388 | 54,085,808 | -0.66% |
| 2023-09-26 | 35.75 | 35.75 | 34.61 | 34.99 | 34.99 | qfq | 1,986,192 | 69,522,554 | -1.58% |
| 2023-09-25 | 35.37 | 36.03 | 35.11 | 35.55 | 35.55 | qfq | 1,984,383 | 70,597,264 | 0.51% |
| 2023-09-22 | 35.12 | 35.45 | 34.59 | 35.37 | 35.37 | qfq | 2,119,424 | 74,156,192 | 1.78% |
| 2023-09-21 | 34.83 | 35.11 | 34.31 | 34.75 | 34.75 | qfq | 1,372,824 | 47,668,714 | -0.17% |
| 2023-09-20 | 35.68 | 36.06 | 34.69 | 34.81 | 34.81 | qfq | 1,649,600 | 57,801,302 | -2.77% |
| 2023-09-19 | 36.55 | 36.82 | 35.77 | 35.80 | 35.80 | qfq | 1,772,100 | 63,818,109 | -2.77% |
| 2023-09-18 | 35.30 | 37.03 | 35.21 | 36.82 | 36.82 | qfq | 2,381,740 | 86,965,163 | 3.92% |
| 2023-09-15 | 35.20 | 35.80 | 34.49 | 35.43 | 35.43 | qfq | 1,452,904 | 51,104,944 | 1.03% |
| 2023-09-14 | 35.59 | 35.91 | 34.76 | 35.07 | 35.07 | qfq | 1,786,327 | 63,052,019 | -2.58% |
| 2023-09-13 | 37.37 | 37.56 | 35.51 | 36.00 | 36.00 | qfq | 2,861,597 | 103,658,378 | -4.13% |
| 2023-09-12 | 36.90 | 37.86 | 36.80 | 37.55 | 37.55 | qfq | 2,538,742 | 94,901,462 | 1.79% |
| 2023-09-11 | 35.95 | 36.99 | 35.70 | 36.89 | 36.89 | qfq | 1,917,990 | 70,034,530 | 2.47% |
| 2023-09-08 | 36.17 | 36.60 | 35.81 | 36.00 | 36.00 | qfq | 1,279,100 | 46,204,392 | -0.44% |
| 2023-09-07 | 37.27 | 37.38 | 36.08 | 36.16 | 36.16 | qfq | 1,871,868 | 68,305,024 | -2.98% |
| 2023-09-06 | 37.33 | 37.60 | 37.01 | 37.27 | 37.27 | qfq | 1,248,765 | 46,549,330 | -0.43% |
| 2023-09-05 | 37.80 | 38.10 | 37.11 | 37.43 | 37.43 | qfq | 1,690,435 | 63,356,042 | -1.24% |
| 2023-09-04 | 38.10 | 38.30 | 37.46 | 37.90 | 37.90 | qfq | 1,776,603 | 67,064,010 | 0.24% |
| 2023-09-01 | 37.64 | 38.20 | 37.20 | 37.81 | 37.81 | qfq | 2,237,665 | 84,421,422 | 0.45% |
| 2023-08-31 | 37.30 | 37.70 | 36.82 | 37.64 | 37.64 | qfq | 2,441,752 | 91,008,949 | 0.51% |
| 2023-08-30 | 38.01 | 38.08 | 37.12 | 37.45 | 37.45 | qfq | 4,400,737 | 165,243,927 | -2.35% |
| 2023-08-29 | 36.19 | 38.35 | 35.96 | 38.35 | 38.35 | qfq | 4,512,402 | 168,715,099 | 7.18% |
| 2023-08-28 | 37.40 | 37.92 | 35.63 | 35.78 | 35.78 | qfq | 2,449,969 | 89,880,101 | 0.96% |
| 2023-08-25 | 36.39 | 36.39 | 35.29 | 35.44 | 35.44 | qfq | 1,785,988 | 63,791,025 | -2.90% |
| 2023-08-24 | 36.64 | 37.00 | 35.85 | 36.50 | 36.50 | qfq | 1,795,167 | 65,513,413 | 0.50% |
| 2023-08-23 | 37.00 | 37.24 | 36.32 | 36.32 | 36.32 | qfq | 1,349,330 | 49,570,702 | -2.58% |
| 2023-08-22 | 37.11 | 37.47 | 36.16 | 37.28 | 37.28 | qfq | 1,881,831 | 69,385,250 | 1.72% |
| 2023-08-21 | 37.24 | 37.46 | 36.62 | 36.65 | 36.65 | qfq | 2,034,782 | 75,347,265 | -1.21% |
| 2023-08-18 | 38.96 | 38.97 | 37.10 | 37.10 | 37.10 | qfq | 3,771,837 | 142,758,927 | -4.46% |
| 2023-08-17 | 37.96 | 39.85 | 37.88 | 38.83 | 38.83 | qfq | 3,559,164 | 138,165,762 | 1.49% |
| 2023-08-16 | 39.00 | 39.25 | 37.90 | 38.26 | 38.26 | qfq | 2,605,010 | 100,066,005 | -2.37% |
| 2023-08-15 | 38.86 | 39.39 | 38.48 | 39.19 | 39.19 | qfq | 3,090,057 | 120,590,605 | 0.85% |
| 2023-08-14 | 38.10 | 38.90 | 37.58 | 38.86 | 38.86 | qfq | 2,448,113 | 93,467,548 | 0.60% |
| 2023-08-11 | 39.03 | 39.18 | 38.50 | 38.63 | 38.63 | qfq | 2,396,538 | 93,041,751 | -0.62% |
| 2023-08-10 | 38.10 | 39.15 | 37.97 | 38.87 | 38.87 | qfq | 2,355,169 | 91,212,122 | 1.75% |
| 2023-08-09 | 38.91 | 38.91 | 38.05 | 38.20 | 38.20 | qfq | 2,207,521 | 84,626,199 | -1.95% |
| 2023-08-08 | 39.01 | 39.54 | 38.72 | 38.96 | 38.96 | qfq | 2,296,977 | 89,587,180 | -0.61% |
| 2023-08-07 | 39.16 | 39.66 | 38.71 | 39.20 | 39.20 | qfq | 2,522,888 | 98,735,848 | -0.56% |
| 2023-08-04 | 39.11 | 39.77 | 38.67 | 39.42 | 39.42 | qfq | 3,927,366 | 154,167,035 | 0.90% |
| 2023-08-03 | 39.40 | 39.58 | 38.50 | 39.07 | 39.07 | qfq | 4,788,967 | 186,469,205 | -2.08% |
| 2023-08-02 | 40.72 | 40.77 | 39.70 | 39.90 | 39.90 | qfq | 6,334,982 | 254,868,606 | 0.50% |
| 2023-08-01 | 42.70 | 42.70 | 39.62 | 39.70 | 39.70 | qfq | 11,684,100 | 477,183,769 | -9.88% |
| 2023-07-31 | 43.42 | 45.50 | 43.07 | 44.05 | 44.05 | qfq | 8,488,804 | 375,509,450 | 3.43% |
| 2023-07-28 | 42.91 | 44.03 | 40.82 | 42.59 | 42.59 | qfq | 9,901,060 | 418,552,685 | -3.69% |
| 2023-07-27 | 47.00 | 48.50 | 43.00 | 44.22 | 44.22 | qfq | 16,428,291 | 752,249,843 | 7.07% |
| 2023-07-26 | 43.49 | 43.79 | 40.40 | 41.30 | 41.30 | qfq | 4,312,952 | 179,029,755 | -5.28% |
| 2023-07-25 | 41.80 | 44.38 | 41.64 | 43.60 | 43.60 | qfq | 4,077,185 | 176,267,916 | 5.42% |
| 2023-07-24 | 42.21 | 42.55 | 41.00 | 41.36 | 41.36 | qfq | 1,987,032 | 82,682,335 | -1.66% |
| 2023-07-21 | 43.44 | 43.44 | 41.91 | 42.06 | 42.06 | qfq | 2,514,431 | 106,742,315 | -2.48% |
| 2023-07-20 | 45.25 | 45.68 | 43.12 | 43.13 | 43.13 | qfq | 3,001,540 | 131,890,009 | -4.47% |
| 2023-07-19 | 45.58 | 46.05 | 44.80 | 45.15 | 45.15 | qfq | 2,508,127 | 113,493,507 | -1.85% |
| 2023-07-18 | 45.00 | 46.50 | 43.96 | 46.00 | 46.00 | qfq | 4,600,745 | 208,610,063 | 2.52% |