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
天力锂能301152.SZ
最近收盘价19.502026-07-17
最近交易日2026-07-17
成交量（股）4,305,254
成交额（元）85,475,460
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 | 20.18 | 20.54 | 19.28 | 19.50 | 19.50 | qfq | 4,305,254 | 85,475,460 | -4.41% |
| 2026-07-16 | 20.51 | 20.77 | 20.08 | 20.40 | 20.40 | qfq | 2,982,395 | 60,995,543 | -0.97% |
| 2026-07-15 | 20.50 | 21.16 | 20.40 | 20.60 | 20.60 | qfq | 2,922,600 | 60,524,045 | -0.63% |
| 2026-07-14 | 20.42 | 20.73 | 19.95 | 20.73 | 20.73 | qfq | 3,203,506 | 65,326,430 | 1.42% |
| 2026-07-13 | 21.69 | 21.82 | 20.37 | 20.44 | 20.44 | qfq | 3,667,005 | 76,630,249 | -5.81% |
| 2026-07-10 | 21.89 | 22.42 | 21.64 | 21.70 | 21.70 | qfq | 3,697,200 | 81,558,558 | -1.36% |
| 2026-07-09 | 22.00 | 22.29 | 21.12 | 22.00 | 22.00 | qfq | 3,848,602 | 83,646,736 | -0.54% |
| 2026-07-08 | 23.22 | 23.25 | 21.95 | 22.12 | 22.12 | qfq | 3,635,784 | 81,512,769 | -4.74% |
| 2026-07-07 | 23.50 | 24.60 | 23.05 | 23.22 | 23.22 | qfq | 3,675,222 | 86,514,765 | -1.57% |
| 2026-07-06 | 24.20 | 24.92 | 23.55 | 23.59 | 23.59 | qfq | 4,427,742 | 106,694,318 | -1.54% |
| 2026-07-03 | 24.35 | 24.47 | 23.81 | 23.96 | 23.96 | qfq | 3,801,200 | 91,579,101 | -1.36% |
| 2026-07-02 | 24.24 | 25.37 | 24.01 | 24.29 | 24.29 | qfq | 3,860,827 | 95,022,116 | -0.65% |
| 2026-07-01 | 23.75 | 24.92 | 23.22 | 24.45 | 24.45 | qfq | 4,308,493 | 103,719,620 | 3.30% |
| 2026-06-30 | 23.01 | 23.95 | 23.01 | 23.67 | 23.67 | qfq | 3,856,300 | 90,685,520 | 2.25% |
| 2026-06-29 | 23.10 | 23.51 | 22.16 | 23.15 | 23.15 | qfq | 4,382,521 | 100,398,404 | -0.04% |
| 2026-06-26 | 25.08 | 25.26 | 23.09 | 23.16 | 23.16 | qfq | 4,822,143 | 115,333,427 | -8.28% |
| 2026-06-25 | 25.90 | 26.52 | 24.89 | 25.25 | 25.25 | qfq | 3,836,104 | 97,434,754 | -3.70% |
| 2026-06-24 | 26.40 | 26.85 | 25.55 | 26.22 | 26.22 | qfq | 3,904,900 | 101,744,214 | -0.68% |
| 2026-06-23 | 26.93 | 27.50 | 26.25 | 26.40 | 26.40 | qfq | 4,313,212 | 115,524,356 | -2.15% |
| 2026-06-22 | 26.00 | 27.00 | 25.00 | 26.98 | 26.98 | qfq | 6,053,342 | 158,057,026 | 3.06% |
| 2026-06-18 | 26.19 | 26.83 | 25.95 | 26.18 | 26.18 | qfq | 4,291,100 | 112,791,078 | -0.65% |
| 2026-06-17 | 26.80 | 27.15 | 26.21 | 26.35 | 26.35 | qfq | 4,926,524 | 130,945,242 | -1.53% |
| 2026-06-16 | 25.99 | 26.93 | 25.24 | 26.76 | 26.76 | qfq | 6,171,531 | 161,835,296 | 4.49% |
| 2026-06-15 | 25.51 | 25.87 | 25.05 | 25.61 | 25.61 | qfq | 4,473,703 | 113,854,250 | 1.43% |
| 2026-06-12 | 24.25 | 25.80 | 24.04 | 25.25 | 25.25 | qfq | 6,137,900 | 153,993,334 | 5.21% |
| 2026-06-11 | 23.93 | 24.37 | 23.57 | 24.00 | 24.00 | qfq | 3,711,800 | 88,928,247 | -0.17% |
| 2026-06-10 | 24.35 | 24.75 | 23.65 | 24.04 | 24.04 | qfq | 3,490,242 | 84,145,063 | -2.40% |
| 2026-06-09 | 24.39 | 24.82 | 24.08 | 24.63 | 24.63 | qfq | 3,399,500 | 82,820,832 | 1.99% |
| 2026-06-08 | 24.73 | 25.21 | 23.72 | 24.15 | 24.15 | qfq | 4,089,790 | 100,265,719 | -4.55% |
| 2026-06-05 | 25.27 | 25.81 | 24.33 | 25.30 | 25.30 | qfq | 4,311,390 | 108,524,507 | 0.36% |
| 2026-06-04 | 26.02 | 26.40 | 25.08 | 25.21 | 25.21 | qfq | 3,674,400 | 93,740,059 | -4.80% |
| 2026-06-03 | 26.59 | 27.20 | 26.19 | 26.48 | 26.48 | qfq | 2,955,500 | 78,610,748 | -1.38% |
| 2026-06-02 | 27.63 | 27.79 | 26.34 | 26.85 | 26.85 | qfq | 3,455,100 | 92,748,609 | -3.14% |
| 2026-06-01 | 27.27 | 28.40 | 27.21 | 27.72 | 27.72 | qfq | 3,480,691 | 97,299,145 | 1.50% |
| 2026-05-29 | 28.62 | 28.84 | 27.17 | 27.31 | 27.31 | qfq | 3,630,246 | 100,939,911 | -4.48% |
| 2026-05-28 | 28.10 | 28.69 | 27.33 | 28.59 | 28.59 | qfq | 4,152,997 | 116,460,508 | 1.78% |
| 2026-05-27 | 28.74 | 29.36 | 27.88 | 28.09 | 28.09 | qfq | 4,325,343 | 122,924,070 | -2.47% |
| 2026-05-26 | 30.07 | 30.07 | 28.35 | 28.80 | 28.80 | qfq | 4,731,551 | 137,686,033 | -3.13% |
| 2026-05-25 | 31.00 | 31.66 | 29.49 | 29.73 | 29.73 | qfq | 4,902,196 | 147,487,352 | -4.37% |
| 2026-05-22 | 30.52 | 31.24 | 29.96 | 31.09 | 31.09 | qfq | 3,882,343 | 119,299,768 | 2.88% |
| 2026-05-21 | 31.61 | 32.79 | 30.00 | 30.22 | 30.22 | qfq | 5,401,626 | 170,372,483 | -4.19% |
| 2026-05-20 | 31.29 | 32.00 | 30.75 | 31.54 | 31.54 | qfq | 3,875,652 | 121,425,683 | 0.19% |
| 2026-05-19 | 32.06 | 32.46 | 30.83 | 31.48 | 31.48 | qfq | 4,612,600 | 144,719,733 | -2.57% |
| 2026-05-18 | 32.04 | 32.54 | 31.62 | 32.31 | 32.31 | qfq | 3,774,400 | 121,316,458 | 0.15% |
| 2026-05-15 | 32.16 | 33.23 | 32.05 | 32.26 | 32.26 | qfq | 4,898,072 | 159,713,543 | 0.03% |
| 2026-05-14 | 33.30 | 33.46 | 32.22 | 32.25 | 32.25 | qfq | 4,533,914 | 148,413,274 | -3.62% |
| 2026-05-13 | 33.14 | 34.24 | 32.71 | 33.46 | 33.46 | qfq | 5,271,236 | 176,754,493 | 1.00% |
| 2026-05-12 | 34.20 | 34.20 | 32.77 | 33.13 | 33.13 | qfq | 6,023,786 | 200,060,460 | -2.82% |
| 2026-05-11 | 33.98 | 35.50 | 33.68 | 34.09 | 34.09 | qfq | 7,003,384 | 239,049,107 | -0.35% |
| 2026-05-08 | 34.62 | 36.28 | 34.12 | 34.21 | 34.21 | qfq | 10,055,010 | 350,378,144 | -1.72% |
| 2026-05-07 | 34.86 | 36.00 | 34.50 | 34.81 | 34.81 | qfq | 10,651,346 | 374,143,814 | -0.43% |
| 2026-05-06 | 33.90 | 35.23 | 33.39 | 34.96 | 34.96 | qfq | 12,694,870 | 435,757,353 | 3.01% |
| 2026-04-30 | 33.00 | 34.90 | 32.80 | 33.94 | 33.94 | qfq | 13,980,575 | 474,043,578 | 1.53% |
| 2026-04-29 | 30.76 | 33.77 | 30.75 | 33.43 | 33.43 | qfq | 12,947,903 | 422,933,226 | 6.91% |
| 2026-04-28 | 31.15 | 31.62 | 30.83 | 31.27 | 31.27 | qfq | 5,213,927 | 162,869,137 | 0.19% |
| 2026-04-27 | 30.44 | 31.37 | 30.06 | 31.21 | 31.21 | qfq | 5,774,335 | 177,805,204 | 1.53% |
| 2026-04-24 | 29.65 | 30.99 | 29.65 | 30.74 | 30.74 | qfq | 5,420,620 | 164,524,116 | 2.88% |
| 2026-04-23 | 30.03 | 30.70 | 29.27 | 29.88 | 29.88 | qfq | 6,748,193 | 201,549,079 | -1.68% |
| 2026-04-22 | 29.95 | 32.32 | 29.95 | 30.39 | 30.39 | qfq | 7,777,526 | 241,099,331 | 0.96% |
| 2026-04-21 | 30.05 | 30.22 | 29.62 | 30.10 | 30.10 | qfq | 3,811,600 | 114,361,572 | 0.37% |
| 2026-04-20 | 29.99 | 30.27 | 29.76 | 29.99 | 29.99 | qfq | 3,708,907 | 111,126,724 | -0.46% |
| 2026-04-17 | 29.96 | 31.11 | 29.70 | 30.13 | 30.13 | qfq | 6,149,306 | 185,987,390 | 0.84% |
| 2026-04-16 | 29.46 | 30.23 | 29.14 | 29.88 | 29.88 | qfq | 5,990,809 | 178,317,289 | 2.65% |
| 2026-04-15 | 30.03 | 30.09 | 28.96 | 29.11 | 29.11 | qfq | 5,917,422 | 173,955,577 | -4.21% |
| 2026-04-14 | 29.35 | 30.46 | 28.94 | 30.39 | 30.39 | qfq | 6,614,000 | 196,688,353 | 4.61% |
| 2026-04-13 | 28.70 | 29.27 | 28.44 | 29.05 | 29.05 | qfq | 5,200,669 | 150,380,471 | 1.22% |
| 2026-04-10 | 28.50 | 29.83 | 28.32 | 28.70 | 28.70 | qfq | 7,180,286 | 208,685,896 | 3.02% |
| 2026-04-09 | 28.64 | 29.00 | 27.84 | 27.86 | 27.86 | qfq | 4,028,134 | 114,057,033 | -2.72% |
| 2026-04-08 | 28.69 | 28.69 | 28.10 | 28.64 | 28.64 | qfq | 3,796,472 | 108,252,776 | 1.67% |
| 2026-04-07 | 27.42 | 28.38 | 27.36 | 28.17 | 28.17 | qfq | 4,191,412 | 116,877,740 | 3.87% |
| 2026-04-03 | 27.74 | 28.19 | 26.86 | 27.12 | 27.12 | qfq | 2,969,700 | 80,810,421 | -2.62% |
| 2026-04-02 | 28.16 | 28.68 | 27.56 | 27.85 | 27.85 | qfq | 3,318,900 | 93,154,037 | -1.49% |
| 2026-04-01 | 28.43 | 28.88 | 27.77 | 28.27 | 28.27 | qfq | 3,232,300 | 91,248,230 | 1.14% |
| 2026-03-31 | 29.34 | 29.43 | 27.91 | 27.95 | 27.95 | qfq | 3,694,200 | 105,313,830 | -4.67% |
| 2026-03-30 | 29.41 | 29.97 | 28.80 | 29.32 | 29.32 | qfq | 6,179,600 | 181,271,050 | -1.64% |
| 2026-03-27 | 27.67 | 30.20 | 27.55 | 29.81 | 29.81 | qfq | 9,038,728 | 265,249,965 | 7.11% |
| 2026-03-26 | 27.42 | 28.56 | 27.11 | 27.83 | 27.83 | qfq | 3,697,300 | 103,706,688 | 0.87% |
| 2026-03-25 | 27.02 | 27.78 | 26.91 | 27.59 | 27.59 | qfq | 3,175,296 | 86,684,926 | 2.00% |
| 2026-03-24 | 26.41 | 27.10 | 25.50 | 27.05 | 27.05 | qfq | 3,602,847 | 94,864,053 | 4.08% |
| 2026-03-23 | 26.78 | 27.48 | 25.69 | 25.99 | 25.99 | qfq | 3,559,200 | 94,436,790 | -4.69% |
| 2026-03-20 | 27.56 | 28.49 | 27.10 | 27.27 | 27.27 | qfq | 3,946,100 | 109,336,810 | -0.04% |
| 2026-03-19 | 28.21 | 28.43 | 27.20 | 27.28 | 27.28 | qfq | 3,088,200 | 85,468,712 | -4.38% |
| 2026-03-18 | 28.72 | 29.00 | 28.22 | 28.53 | 28.53 | qfq | 2,738,900 | 78,004,066 | -0.66% |
| 2026-03-17 | 29.28 | 30.20 | 28.72 | 28.72 | 28.72 | qfq | 3,447,040 | 101,276,340 | -3.66% |
| 2026-03-16 | 29.38 | 30.06 | 29.38 | 29.81 | 29.81 | qfq | 2,606,620 | 77,582,090 | 1.05% |
| 2026-03-13 | 29.50 | 30.30 | 29.33 | 29.50 | 29.50 | qfq | 3,859,401 | 115,125,002 | 0.31% |
| 2026-03-12 | 29.81 | 29.97 | 29.24 | 29.41 | 29.41 | qfq | 2,774,926 | 81,906,641 | -1.34% |
| 2026-03-11 | 29.30 | 30.22 | 29.27 | 29.81 | 29.81 | qfq | 4,152,369 | 124,228,205 | 1.71% |
| 2026-03-10 | 28.93 | 29.59 | 28.93 | 29.31 | 29.31 | qfq | 2,275,288 | 66,626,786 | 2.52% |
| 2026-03-09 | 28.09 | 28.64 | 27.82 | 28.59 | 28.59 | qfq | 2,316,210 | 65,384,660 | -0.17% |
| 2026-03-06 | 27.99 | 28.71 | 27.99 | 28.64 | 28.64 | qfq | 2,342,253 | 66,575,051 | 2.32% |
| 2026-03-05 | 28.29 | 28.59 | 27.86 | 27.99 | 27.99 | qfq | 2,321,200 | 65,487,429 | 0.50% |
| 2026-03-04 | 27.96 | 28.43 | 27.66 | 27.85 | 27.85 | qfq | 2,722,713 | 76,260,771 | -1.52% |
| 2026-03-03 | 29.11 | 30.00 | 28.28 | 28.28 | 28.28 | qfq | 3,751,100 | 109,053,206 | -2.95% |
| 2026-03-02 | 29.50 | 30.07 | 28.79 | 29.14 | 29.14 | qfq | 3,758,203 | 109,981,576 | -3.51% |
| 2026-02-27 | 29.90 | 30.39 | 29.82 | 30.20 | 30.20 | qfq | 3,637,937 | 109,320,208 | 0.23% |
| 2026-02-26 | 32.08 | 32.45 | 30.00 | 30.13 | 30.13 | qfq | 6,630,800 | 203,884,070 | -1.70% |
| 2026-02-25 | 30.00 | 30.80 | 29.93 | 30.65 | 30.65 | qfq | 3,759,000 | 114,777,540 | 2.44% |
| 2026-02-24 | 29.60 | 30.05 | 29.60 | 29.92 | 29.92 | qfq | 2,593,841 | 77,468,052 | 1.46% |
| 2026-02-13 | 29.63 | 30.13 | 29.44 | 29.49 | 29.49 | qfq | 1,968,394 | 58,553,177 | -0.67% |
| 2026-02-12 | 29.74 | 30.05 | 29.58 | 29.69 | 29.69 | qfq | 2,318,304 | 69,140,849 | -0.50% |
| 2026-02-11 | 29.48 | 30.07 | 29.45 | 29.84 | 29.84 | qfq | 2,402,400 | 71,624,610 | 1.15% |
| 2026-02-10 | 29.85 | 30.05 | 29.41 | 29.50 | 29.50 | qfq | 2,261,894 | 66,945,917 | -1.11% |
| 2026-02-09 | 29.96 | 30.13 | 29.75 | 29.83 | 29.83 | qfq | 2,363,800 | 70,837,406 | 0.64% |
| 2026-02-06 | 29.01 | 30.20 | 28.72 | 29.64 | 29.64 | qfq | 3,379,500 | 100,344,044 | 2.17% |
| 2026-02-05 | 29.70 | 29.80 | 28.90 | 29.01 | 29.01 | qfq | 2,722,021 | 79,575,663 | -3.11% |
| 2026-02-04 | 29.70 | 29.95 | 29.30 | 29.94 | 29.94 | qfq | 2,529,100 | 74,923,797 | 0.64% |
| 2026-02-03 | 29.49 | 29.83 | 29.19 | 29.75 | 29.75 | qfq | 2,778,966 | 82,051,599 | 2.09% |
| 2026-02-02 | 30.09 | 30.21 | 29.13 | 29.14 | 29.14 | qfq | 3,473,611 | 102,832,072 | -3.19% |
| 2026-01-30 | 30.75 | 31.08 | 29.43 | 30.10 | 30.10 | qfq | 4,949,848 | 149,001,644 | -2.68% |
| 2026-01-29 | 30.93 | 32.08 | 30.49 | 30.93 | 30.93 | qfq | 5,052,186 | 157,595,804 | -0.42% |
| 2026-01-28 | 31.70 | 31.88 | 30.90 | 31.06 | 31.06 | qfq | 4,109,420 | 128,501,667 | -2.57% |
| 2026-01-27 | 32.78 | 32.88 | 30.63 | 31.88 | 31.88 | qfq | 7,115,929 | 223,148,691 | -2.95% |
| 2026-01-26 | 33.63 | 33.94 | 32.47 | 32.85 | 32.85 | qfq | 6,259,291 | 206,285,225 | -1.65% |
| 2026-01-23 | 32.13 | 33.49 | 31.88 | 33.40 | 33.40 | qfq | 8,339,609 | 273,853,694 | 4.67% |
| 2026-01-22 | 31.98 | 32.46 | 31.52 | 31.91 | 31.91 | qfq | 4,258,010 | 135,714,573 | -0.22% |
| 2026-01-21 | 31.13 | 32.16 | 30.80 | 31.98 | 31.98 | qfq | 5,697,835 | 181,058,779 | 2.57% |
| 2026-01-20 | 32.13 | 32.40 | 30.89 | 31.18 | 31.18 | qfq | 5,657,210 | 177,627,560 | -2.68% |
| 2026-01-19 | 31.80 | 32.33 | 31.46 | 32.04 | 32.04 | qfq | 4,736,628 | 151,026,006 | 0.28% |
| 2026-01-16 | 32.50 | 32.93 | 31.61 | 31.95 | 31.95 | qfq | 7,833,895 | 252,001,743 | -1.69% |
| 2026-01-15 | 31.50 | 33.77 | 31.04 | 32.50 | 32.50 | qfq | 12,738,590 | 416,129,674 | 2.85% |
| 2026-01-14 | 31.81 | 32.49 | 30.88 | 31.60 | 31.60 | qfq | 7,756,565 | 246,296,556 | -0.57% |
| 2026-01-13 | 32.08 | 32.81 | 31.33 | 31.78 | 31.78 | qfq | 8,149,503 | 261,493,773 | -0.31% |
| 2026-01-12 | 31.25 | 32.27 | 31.18 | 31.88 | 31.88 | qfq | 7,290,822 | 231,189,950 | 2.91% |
| 2026-01-09 | 31.26 | 31.55 | 30.71 | 30.98 | 30.98 | qfq | 4,542,695 | 141,329,041 | -0.86% |
| 2026-01-08 | 30.92 | 31.79 | 30.90 | 31.25 | 31.25 | qfq | 3,965,600 | 124,374,239 | 0.10% |
| 2026-01-07 | 31.66 | 32.30 | 31.09 | 31.22 | 31.22 | qfq | 4,421,300 | 139,438,123 | -1.36% |
| 2026-01-06 | 31.85 | 32.17 | 31.57 | 31.65 | 31.65 | qfq | 4,987,703 | 158,977,603 | 0.22% |
| 2026-01-05 | 30.75 | 31.73 | 30.46 | 31.58 | 31.58 | qfq | 5,146,986 | 160,653,271 | 3.34% |
| 2025-12-31 | 31.10 | 31.41 | 30.56 | 30.56 | 30.56 | qfq | 3,095,200 | 95,212,126 | -1.64% |
| 2025-12-30 | 31.20 | 31.62 | 30.40 | 31.07 | 31.07 | qfq | 4,574,067 | 141,883,215 | -1.05% |
| 2025-12-29 | 32.30 | 32.30 | 31.02 | 31.40 | 31.40 | qfq | 5,508,874 | 173,832,851 | -2.76% |
| 2025-12-26 | 31.95 | 33.10 | 31.66 | 32.29 | 32.29 | qfq | 9,422,095 | 304,345,384 | 2.41% |
| 2025-12-25 | 31.15 | 31.58 | 30.66 | 31.53 | 31.53 | qfq | 4,677,200 | 145,474,407 | 0.67% |
| 2025-12-24 | 31.15 | 31.93 | 31.06 | 31.32 | 31.32 | qfq | 5,020,533 | 157,656,053 | -0.19% |
| 2025-12-23 | 30.30 | 31.95 | 30.25 | 31.38 | 31.38 | qfq | 6,952,674 | 216,540,766 | 3.50% |
| 2025-12-22 | 30.11 | 30.86 | 30.11 | 30.32 | 30.32 | qfq | 3,695,900 | 112,606,893 | 0.53% |
| 2025-12-19 | 30.24 | 30.32 | 29.49 | 30.16 | 30.16 | qfq | 3,974,765 | 119,012,043 | 0.94% |
| 2025-12-18 | 30.14 | 30.69 | 29.83 | 29.88 | 29.88 | qfq | 3,749,300 | 113,315,524 | -1.97% |
| 2025-12-17 | 29.89 | 30.55 | 29.42 | 30.48 | 30.48 | qfq | 5,196,115 | 156,157,750 | 3.15% |
| 2025-12-16 | 30.25 | 30.26 | 29.26 | 29.55 | 29.55 | qfq | 3,511,982 | 104,311,917 | -2.89% |
| 2025-12-15 | 30.33 | 30.75 | 29.90 | 30.43 | 30.43 | qfq | 3,712,000 | 112,402,486 | 0.26% |
| 2025-12-12 | 31.30 | 31.98 | 30.30 | 30.35 | 30.35 | qfq | 5,201,800 | 160,025,155 | -2.94% |
| 2025-12-11 | 31.98 | 32.57 | 31.17 | 31.27 | 31.27 | qfq | 4,665,995 | 148,018,797 | -1.82% |
| 2025-12-10 | 32.04 | 32.80 | 31.45 | 31.85 | 31.85 | qfq | 4,266,604 | 136,607,763 | -0.59% |
| 2025-12-09 | 32.69 | 32.69 | 31.88 | 32.04 | 32.04 | qfq | 4,214,962 | 135,695,475 | -2.76% |
| 2025-12-08 | 31.71 | 33.25 | 31.50 | 32.95 | 32.95 | qfq | 5,769,897 | 187,598,829 | 4.17% |
| 2025-12-05 | 31.90 | 32.14 | 31.20 | 31.63 | 31.63 | qfq | 4,699,142 | 149,119,683 | -1.43% |
| 2025-12-04 | 32.60 | 33.22 | 31.90 | 32.09 | 32.09 | qfq | 4,454,129 | 143,701,583 | -2.16% |
| 2025-12-03 | 34.75 | 34.75 | 32.55 | 32.80 | 32.80 | qfq | 6,128,600 | 204,192,147 | -3.70% |
| 2025-12-02 | 34.15 | 34.91 | 33.75 | 34.06 | 34.06 | qfq | 5,358,600 | 183,148,265 | -0.99% |
| 2025-12-01 | 35.72 | 36.18 | 34.29 | 34.40 | 34.40 | qfq | 9,047,994 | 317,184,373 | -1.99% |
| 2025-11-28 | 33.19 | 36.92 | 33.01 | 35.10 | 35.10 | qfq | 12,616,874 | 446,495,707 | 5.72% |
| 2025-11-27 | 31.86 | 33.72 | 31.79 | 33.20 | 33.20 | qfq | 8,232,992 | 271,554,264 | 3.88% |
| 2025-11-26 | 32.80 | 33.09 | 31.90 | 31.96 | 31.96 | qfq | 6,768,495 | 219,190,710 | -3.27% |
| 2025-11-25 | 32.89 | 33.50 | 32.22 | 33.04 | 33.04 | qfq | 6,858,625 | 225,110,216 | 2.45% |
| 2025-11-24 | 32.90 | 33.20 | 31.50 | 32.25 | 32.25 | qfq | 8,586,203 | 276,613,162 | -0.74% |
| 2025-11-21 | 34.45 | 35.37 | 32.41 | 32.49 | 32.49 | qfq | 12,445,630 | 416,512,600 | -8.99% |
| 2025-11-20 | 36.89 | 38.35 | 35.43 | 35.70 | 35.70 | qfq | 12,343,873 | 455,885,468 | -2.59% |
| 2025-11-19 | 37.82 | 38.72 | 36.36 | 36.65 | 36.65 | qfq | 12,916,022 | 486,136,884 | -2.71% |
| 2025-11-18 | 42.28 | 42.28 | 37.00 | 37.67 | 37.67 | qfq | 19,996,089 | 781,108,342 | -11.99% |
| 2025-11-17 | 38.11 | 43.40 | 37.65 | 42.80 | 42.80 | qfq | 24,343,905 | 968,671,049 | 8.41% |
| 2025-11-14 | 35.61 | 41.00 | 35.30 | 39.48 | 39.48 | qfq | 24,308,784 | 940,409,749 | 10.93% |
| 2025-11-13 | 34.59 | 36.88 | 34.29 | 35.59 | 35.59 | qfq | 14,314,929 | 513,832,297 | 4.06% |
| 2025-11-12 | 35.00 | 35.25 | 33.00 | 34.20 | 34.20 | qfq | 9,802,812 | 334,982,867 | -3.77% |
| 2025-11-11 | 34.91 | 36.44 | 34.24 | 35.54 | 35.54 | qfq | 12,682,689 | 447,606,320 | 2.04% |
| 2025-11-10 | 35.66 | 36.45 | 34.54 | 34.83 | 34.83 | qfq | 13,830,448 | 486,948,345 | 0.72% |
| 2025-11-07 | 34.09 | 35.20 | 33.37 | 34.58 | 34.58 | qfq | 12,236,455 | 421,184,209 | 1.23% |
| 2025-11-06 | 32.97 | 34.48 | 32.64 | 34.16 | 34.16 | qfq | 11,527,776 | 387,430,630 | 2.92% |
| 2025-11-05 | 31.49 | 33.50 | 31.48 | 33.19 | 33.19 | qfq | 11,218,800 | 370,241,365 | 3.46% |
| 2025-11-04 | 32.82 | 33.58 | 31.80 | 32.08 | 32.08 | qfq | 6,847,933 | 221,735,706 | -2.05% |
| 2025-11-03 | 33.17 | 33.60 | 31.90 | 32.75 | 32.75 | qfq | 8,291,213 | 269,419,432 | -1.21% |
| 2025-10-31 | 32.90 | 35.28 | 32.71 | 33.15 | 33.15 | qfq | 17,638,178 | 600,354,367 | -0.45% |
| 2025-10-30 | 31.30 | 33.85 | 31.10 | 33.30 | 33.30 | qfq | 16,669,735 | 543,556,356 | 6.05% |
| 2025-10-29 | 31.07 | 31.70 | 31.03 | 31.40 | 31.40 | qfq | 5,957,193 | 186,695,991 | -0.06% |
| 2025-10-28 | 31.40 | 31.80 | 31.02 | 31.42 | 31.42 | qfq | 5,613,900 | 176,392,256 | 0.29% |
| 2025-10-27 | 31.63 | 31.74 | 31.00 | 31.33 | 31.33 | qfq | 7,774,000 | 243,662,631 | -0.44% |
| 2025-10-24 | 32.32 | 32.38 | 31.02 | 31.47 | 31.47 | qfq | 10,722,551 | 338,381,381 | -2.93% |
| 2025-10-23 | 29.80 | 32.77 | 29.61 | 32.42 | 32.42 | qfq | 13,487,314 | 425,277,206 | 7.24% |
| 2025-10-22 | 31.12 | 31.28 | 29.90 | 30.23 | 30.23 | qfq | 6,098,995 | 184,676,720 | -2.86% |
| 2025-10-21 | 31.19 | 31.59 | 30.45 | 31.12 | 31.12 | qfq | 8,789,591 | 273,030,319 | -1.05% |
| 2025-10-20 | 29.28 | 31.68 | 29.10 | 31.45 | 31.45 | qfq | 14,292,980 | 440,944,223 | 11.68% |
| 2025-10-17 | 28.85 | 30.74 | 28.04 | 28.16 | 28.16 | qfq | 6,775,234 | 197,744,772 | -2.90% |
| 2025-10-16 | 29.30 | 29.52 | 28.87 | 29.00 | 29.00 | qfq | 3,460,686 | 100,790,115 | -1.36% |
| 2025-10-15 | 29.33 | 30.19 | 29.03 | 29.40 | 29.40 | qfq | 4,179,740 | 123,403,559 | -0.34% |
| 2025-10-14 | 31.07 | 31.18 | 29.34 | 29.50 | 29.50 | qfq | 5,377,188 | 162,128,768 | -4.28% |
| 2025-10-13 | 29.38 | 31.06 | 29.11 | 30.82 | 30.82 | qfq | 7,775,012 | 234,652,766 | 0.62% |
| 2025-10-10 | 31.40 | 31.99 | 30.63 | 30.63 | 30.63 | qfq | 8,230,966 | 255,579,180 | -2.61% |
| 2025-10-09 | 31.32 | 33.66 | 30.68 | 31.45 | 31.45 | qfq | 11,320,666 | 359,936,650 | 2.31% |
| 2025-09-30 | 29.26 | 31.31 | 28.77 | 30.74 | 30.74 | qfq | 12,593,854 | 383,163,492 | 5.09% |
| 2025-09-29 | 26.80 | 30.98 | 26.80 | 29.25 | 29.25 | qfq | 13,099,343 | 380,925,832 | 9.30% |
| 2025-09-26 | 26.52 | 27.48 | 26.36 | 26.76 | 26.76 | qfq | 3,238,723 | 87,724,457 | 0.11% |
| 2025-09-25 | 26.98 | 27.50 | 26.63 | 26.73 | 26.73 | qfq | 3,318,000 | 89,619,714 | -1.22% |
| 2025-09-24 | 26.07 | 27.06 | 25.92 | 27.06 | 27.06 | qfq | 3,827,500 | 101,961,650 | 3.32% |
| 2025-09-23 | 26.89 | 26.96 | 25.53 | 26.19 | 26.19 | qfq | 4,379,774 | 114,134,579 | -3.18% |
| 2025-09-22 | 27.36 | 28.10 | 26.77 | 27.05 | 27.05 | qfq | 2,852,200 | 77,407,041 | -1.13% |
| 2025-09-19 | 27.50 | 28.15 | 27.27 | 27.36 | 27.36 | qfq | 3,670,873 | 101,680,817 | -0.76% |
| 2025-09-18 | 28.89 | 28.94 | 27.29 | 27.57 | 27.57 | qfq | 6,109,700 | 171,569,089 | -4.77% |
| 2025-09-17 | 29.09 | 29.56 | 28.61 | 28.95 | 28.95 | qfq | 3,785,291 | 109,703,141 | -1.06% |
| 2025-09-16 | 29.29 | 29.63 | 28.34 | 29.26 | 29.26 | qfq | 4,602,511 | 133,827,661 | -0.51% |
| 2025-09-15 | 29.36 | 30.50 | 29.20 | 29.41 | 29.41 | qfq | 5,753,011 | 171,598,856 | 0.14% |
| 2025-09-12 | 29.89 | 29.89 | 28.97 | 29.37 | 29.37 | qfq | 5,279,538 | 155,406,698 | -1.74% |
| 2025-09-11 | 30.18 | 30.18 | 29.59 | 29.89 | 29.89 | qfq | 6,264,958 | 187,220,973 | -1.48% |
| 2025-09-10 | 30.00 | 30.80 | 29.80 | 30.34 | 30.34 | qfq | 7,129,548 | 215,201,376 | -0.82% |
| 2025-09-09 | 30.23 | 31.23 | 29.77 | 30.59 | 30.59 | qfq | 11,404,338 | 348,575,445 | 1.86% |
| 2025-09-08 | 30.22 | 30.55 | 29.46 | 30.03 | 30.03 | qfq | 9,487,701 | 283,391,350 | -0.17% |
| 2025-09-05 | 27.60 | 30.10 | 27.60 | 30.08 | 30.08 | qfq | 12,936,790 | 380,022,863 | 8.05% |
| 2025-09-04 | 27.43 | 28.68 | 27.24 | 27.84 | 27.84 | qfq | 6,901,702 | 194,696,400 | 1.68% |
| 2025-09-03 | 27.71 | 28.63 | 27.20 | 27.38 | 27.38 | qfq | 3,660,900 | 102,299,468 | -1.51% |
| 2025-09-02 | 27.73 | 28.50 | 27.56 | 27.80 | 27.80 | qfq | 4,403,100 | 123,246,905 | -0.11% |
| 2025-09-01 | 27.41 | 28.06 | 27.13 | 27.83 | 27.83 | qfq | 3,966,770 | 109,618,062 | 1.53% |
| 2025-08-29 | 26.30 | 27.89 | 26.30 | 27.41 | 27.41 | qfq | 6,548,862 | 178,714,719 | 3.67% |
| 2025-08-28 | 26.83 | 27.23 | 25.41 | 26.44 | 26.44 | qfq | 5,993,151 | 157,961,255 | -1.45% |
| 2025-08-27 | 28.20 | 28.61 | 22.56 | 26.83 | 26.83 | qfq | 7,434,781 | 207,168,088 | -4.86% |
| 2025-08-26 | 28.50 | 28.77 | 28.08 | 28.20 | 28.20 | qfq | 4,105,200 | 116,428,036 | -1.47% |
| 2025-08-25 | 28.46 | 29.20 | 28.36 | 28.62 | 28.62 | qfq | 4,238,692 | 121,764,386 | 0.70% |
| 2025-08-22 | 28.36 | 28.72 | 28.24 | 28.42 | 28.42 | qfq | 2,920,515 | 83,056,546 | 0.00% |
| 2025-08-21 | 28.82 | 28.93 | 28.25 | 28.42 | 28.42 | qfq | 2,763,000 | 78,873,906 | -1.42% |
| 2025-08-20 | 28.84 | 29.00 | 28.40 | 28.83 | 28.83 | qfq | 2,847,900 | 81,626,289 | -0.17% |
| 2025-08-19 | 28.73 | 29.10 | 28.51 | 28.88 | 28.88 | qfq | 3,350,300 | 96,690,236 | 0.63% |
| 2025-08-18 | 28.73 | 29.10 | 28.54 | 28.70 | 28.70 | qfq | 3,144,100 | 90,746,398 | 0.42% |
| 2025-08-15 | 27.85 | 28.69 | 27.85 | 28.58 | 28.58 | qfq | 3,482,068 | 99,269,952 | 2.25% |
| 2025-08-14 | 28.96 | 29.09 | 27.85 | 27.95 | 27.95 | qfq | 4,282,186 | 121,452,208 | -3.45% |
| 2025-08-13 | 29.38 | 29.55 | 28.79 | 28.95 | 28.95 | qfq | 4,137,905 | 120,236,777 | -1.70% |
| 2025-08-12 | 29.83 | 29.90 | 28.91 | 29.45 | 29.45 | qfq | 5,451,100 | 159,430,383 | -1.77% |
| 2025-08-11 | 30.21 | 30.78 | 29.56 | 29.98 | 29.98 | qfq | 7,785,400 | 233,846,130 | 3.84% |
| 2025-08-08 | 29.05 | 29.22 | 28.60 | 28.87 | 28.87 | qfq | 2,535,800 | 73,211,440 | -1.03% |
| 2025-08-07 | 29.60 | 29.73 | 28.94 | 29.17 | 29.17 | qfq | 3,433,300 | 100,327,804 | -0.92% |
| 2025-08-06 | 29.38 | 29.84 | 28.81 | 29.44 | 29.44 | qfq | 3,014,800 | 88,382,398 | -0.37% |
| 2025-08-05 | 29.75 | 29.98 | 29.35 | 29.55 | 29.55 | qfq | 3,129,000 | 92,530,318 | -0.77% |
| 2025-08-04 | 29.85 | 30.20 | 29.24 | 29.78 | 29.78 | qfq | 3,239,638 | 96,520,447 | 0.54% |
| 2025-08-01 | 29.48 | 30.20 | 29.10 | 29.62 | 29.62 | qfq | 3,360,100 | 99,455,966 | 0.75% |
| 2025-07-31 | 29.89 | 30.48 | 29.17 | 29.40 | 29.40 | qfq | 4,501,733 | 133,997,516 | -2.16% |
| 2025-07-30 | 30.87 | 30.91 | 29.67 | 30.05 | 30.05 | qfq | 4,782,233 | 143,867,804 | -2.78% |
| 2025-07-29 | 30.85 | 32.18 | 30.47 | 30.91 | 30.91 | qfq | 8,080,800 | 252,984,575 | 0.23% |
| 2025-07-28 | 30.39 | 31.11 | 30.07 | 30.84 | 30.84 | qfq | 5,011,100 | 153,668,612 | -0.10% |
| 2025-07-25 | 30.45 | 31.40 | 30.05 | 30.87 | 30.87 | qfq | 7,464,767 | 228,928,182 | 1.58% |
| 2025-07-24 | 28.87 | 30.85 | 28.82 | 30.39 | 30.39 | qfq | 8,842,346 | 266,140,024 | 4.76% |
| 2025-07-23 | 29.70 | 30.63 | 28.88 | 29.01 | 29.01 | qfq | 4,253,703 | 124,683,387 | -1.86% |
| 2025-07-22 | 28.58 | 29.80 | 28.35 | 29.56 | 29.56 | qfq | 6,614,455 | 193,098,773 | 3.21% |
| 2025-07-21 | 29.10 | 29.39 | 28.54 | 28.64 | 28.64 | qfq | 6,262,300 | 180,242,144 | -3.86% |
| 2025-07-18 | 29.58 | 30.19 | 29.45 | 29.79 | 29.79 | qfq | 6,210,800 | 185,211,908 | 0.13% |
| 2025-07-17 | 28.00 | 30.00 | 27.83 | 29.75 | 29.75 | qfq | 8,498,100 | 248,471,227 | 5.95% |
| 2025-07-16 | 28.59 | 28.89 | 28.00 | 28.08 | 28.08 | qfq | 4,242,773 | 119,854,855 | -1.13% |
| 2025-07-15 | 29.62 | 29.77 | 28.10 | 28.40 | 28.40 | qfq | 9,351,285 | 268,931,686 | -5.30% |
| 2025-07-14 | 30.96 | 32.30 | 29.69 | 29.99 | 29.99 | qfq | 12,143,179 | 377,559,987 | 0.07% |
| 2025-07-11 | 29.80 | 30.50 | 29.18 | 29.97 | 29.97 | qfq | 7,609,900 | 227,730,842 | 0.91% |
| 2025-07-10 | 29.43 | 30.38 | 28.87 | 29.70 | 29.70 | qfq | 8,007,125 | 237,734,752 | 1.54% |
| 2025-07-09 | 29.21 | 29.99 | 28.85 | 29.25 | 29.25 | qfq | 6,820,548 | 200,091,000 | 0.17% |
| 2025-07-08 | 28.23 | 29.84 | 28.03 | 29.20 | 29.20 | qfq | 8,601,700 | 249,197,294 | 3.47% |
| 2025-07-07 | 28.01 | 28.53 | 27.83 | 28.22 | 28.22 | qfq | 3,380,553 | 95,335,889 | -0.14% |
| 2025-07-04 | 29.55 | 29.66 | 28.23 | 28.26 | 28.26 | qfq | 6,887,300 | 197,814,532 | -4.37% |
| 2025-07-03 | 29.29 | 29.98 | 28.40 | 29.55 | 29.55 | qfq | 9,797,952 | 286,221,336 | 0.41% |
| 2025-07-02 | 29.00 | 29.89 | 28.25 | 29.43 | 29.43 | qfq | 8,492,000 | 248,258,318 | 0.07% |
| 2025-07-01 | 28.75 | 29.43 | 28.08 | 29.41 | 29.41 | qfq | 10,528,937 | 303,396,849 | 0.51% |
| 2025-06-30 | 29.51 | 29.67 | 28.49 | 29.26 | 29.26 | qfq | 10,175,900 | 295,895,725 | 1.56% |
| 2025-06-27 | 29.00 | 31.27 | 28.75 | 28.81 | 28.81 | qfq | 14,066,226 | 420,563,698 | 0.14% |
| 2025-06-26 | 29.83 | 30.87 | 28.62 | 28.77 | 28.77 | qfq | 14,360,802 | 425,039,104 | -4.51% |
| 2025-06-25 | 29.68 | 30.87 | 29.20 | 30.13 | 30.13 | qfq | 16,427,000 | 491,449,595 | -1.60% |
| 2025-06-24 | 28.19 | 31.71 | 27.89 | 30.62 | 30.62 | qfq | 19,643,527 | 591,473,914 | 8.74% |
| 2025-06-23 | 27.30 | 28.70 | 26.74 | 28.16 | 28.16 | qfq | 14,270,301 | 398,203,534 | -1.47% |
| 2025-06-20 | 26.78 | 29.46 | 26.43 | 28.58 | 28.58 | qfq | 18,913,303 | 533,156,478 | 3.74% |
| 2025-06-19 | 24.55 | 29.17 | 24.50 | 27.55 | 27.55 | qfq | 18,820,142 | 513,310,441 | 11.99% |
| 2025-06-18 | 24.44 | 24.62 | 23.89 | 24.60 | 24.60 | qfq | 2,391,300 | 58,037,527 | 0.65% |
| 2025-06-17 | 24.14 | 24.80 | 24.14 | 24.44 | 24.44 | qfq | 2,525,300 | 61,568,072 | 1.03% |
| 2025-06-16 | 23.97 | 24.36 | 23.80 | 24.19 | 24.19 | qfq | 2,501,837 | 60,524,843 | 1.77% |
| 2025-06-13 | 24.42 | 24.48 | 23.74 | 23.77 | 23.77 | qfq | 2,643,112 | 63,591,251 | -3.45% |
| 2025-06-12 | 24.40 | 24.77 | 24.00 | 24.62 | 24.62 | qfq | 2,697,100 | 65,834,803 | 0.70% |
| 2025-06-11 | 24.53 | 25.31 | 24.31 | 24.45 | 24.45 | qfq | 3,219,800 | 79,442,330 | -0.45% |
| 2025-06-10 | 24.75 | 25.27 | 24.35 | 24.56 | 24.56 | qfq | 4,746,500 | 118,074,090 | -0.77% |
| 2025-06-09 | 23.85 | 24.78 | 23.85 | 24.75 | 24.75 | qfq | 4,522,400 | 110,838,804 | 3.90% |
| 2025-06-06 | 23.89 | 24.10 | 23.67 | 23.82 | 23.82 | qfq | 2,180,700 | 52,113,889 | 0.25% |
| 2025-06-05 | 24.06 | 24.06 | 23.59 | 23.76 | 23.76 | qfq | 2,317,282 | 55,079,333 | -0.83% |
| 2025-06-04 | 23.32 | 24.30 | 23.32 | 23.96 | 23.96 | qfq | 3,670,753 | 87,828,841 | 2.66% |
| 2025-06-03 | 23.24 | 23.42 | 23.03 | 23.34 | 23.34 | qfq | 1,637,553 | 38,120,255 | 0.65% |
| 2025-05-30 | 24.04 | 24.09 | 23.11 | 23.19 | 23.19 | qfq | 2,473,400 | 57,919,573 | -3.33% |
| 2025-05-29 | 23.76 | 24.05 | 23.47 | 23.99 | 23.99 | qfq | 2,631,694 | 62,749,746 | 0.97% |
| 2025-05-28 | 23.91 | 24.53 | 23.56 | 23.76 | 23.76 | qfq | 3,683,900 | 88,270,800 | -0.54% |
| 2025-05-27 | 23.61 | 24.37 | 23.26 | 23.89 | 23.89 | qfq | 3,554,800 | 84,441,788 | 1.44% |
| 2025-05-26 | 23.62 | 23.78 | 23.00 | 23.55 | 23.55 | qfq | 3,220,600 | 75,435,891 | 0.04% |
| 2025-05-23 | 23.45 | 25.50 | 23.30 | 23.54 | 23.54 | qfq | 6,189,353 | 149,547,342 | 0.86% |
| 2025-05-22 | 23.92 | 24.20 | 23.30 | 23.34 | 23.34 | qfq | 5,133,675 | 121,637,444 | -5.04% |
| 2025-05-21 | 24.12 | 25.67 | 23.80 | 24.58 | 24.58 | qfq | 7,419,200 | 183,653,091 | 2.25% |
| 2025-05-20 | 23.84 | 24.25 | 23.18 | 24.04 | 24.04 | qfq | 3,596,100 | 85,838,905 | -0.37% |
| 2025-05-19 | 23.65 | 24.69 | 23.26 | 24.13 | 24.13 | qfq | 3,638,751 | 86,949,346 | 3.65% |
| 2025-05-16 | 23.05 | 23.46 | 23.02 | 23.28 | 23.28 | qfq | 1,463,375 | 34,160,808 | 0.69% |
| 2025-05-15 | 23.24 | 23.38 | 23.00 | 23.12 | 23.12 | qfq | 1,541,500 | 35,704,988 | -0.77% |
| 2025-05-14 | 23.28 | 23.49 | 23.10 | 23.30 | 23.30 | qfq | 1,701,300 | 39,636,603 | -0.26% |
| 2025-05-13 | 23.76 | 23.87 | 23.31 | 23.36 | 23.36 | qfq | 1,963,700 | 46,238,138 | -1.27% |
| 2025-05-12 | 23.65 | 23.71 | 23.34 | 23.66 | 23.66 | qfq | 2,112,473 | 49,761,612 | 2.16% |
| 2025-05-09 | 23.48 | 23.48 | 22.77 | 23.16 | 23.16 | qfq | 2,348,202 | 54,102,664 | -0.98% |
| 2025-05-08 | 22.65 | 23.55 | 22.65 | 23.39 | 23.39 | qfq | 2,465,900 | 57,393,818 | 2.32% |
| 2025-05-07 | 22.90 | 23.26 | 22.60 | 22.86 | 22.86 | qfq | 2,633,300 | 60,432,750 | 0.97% |
| 2025-05-06 | 22.22 | 22.64 | 21.93 | 22.64 | 22.64 | qfq | 2,426,900 | 54,145,419 | 3.19% |
| 2025-04-30 | 21.57 | 22.08 | 21.57 | 21.94 | 21.94 | qfq | 2,151,600 | 47,139,841 | 1.95% |
| 2025-04-29 | 21.00 | 21.87 | 21.00 | 21.52 | 21.52 | qfq | 2,740,333 | 59,338,892 | 1.85% |
| 2025-04-28 | 21.16 | 21.36 | 20.73 | 21.13 | 21.13 | qfq | 2,527,500 | 53,226,567 | -1.35% |
| 2025-04-25 | 21.71 | 21.93 | 21.38 | 21.42 | 21.42 | qfq | 2,175,971 | 46,988,728 | -1.70% |
| 2025-04-24 | 21.78 | 22.78 | 21.65 | 21.79 | 21.79 | qfq | 3,575,283 | 79,232,069 | -0.46% |
| 2025-04-23 | 21.74 | 22.08 | 21.74 | 21.89 | 21.89 | qfq | 1,593,000 | 34,910,900 | 0.60% |
| 2025-04-22 | 21.69 | 21.98 | 21.67 | 21.76 | 21.76 | qfq | 1,773,500 | 38,726,565 | -0.23% |
| 2025-04-21 | 21.50 | 22.07 | 21.44 | 21.81 | 21.81 | qfq | 2,126,200 | 46,130,763 | 0.79% |
| 2025-04-18 | 21.45 | 21.77 | 21.16 | 21.64 | 21.64 | qfq | 1,808,200 | 38,856,036 | 0.84% |
| 2025-04-17 | 21.31 | 21.79 | 21.31 | 21.46 | 21.46 | qfq | 1,684,100 | 36,391,709 | 0.23% |
| 2025-04-16 | 21.63 | 21.97 | 21.01 | 21.41 | 21.41 | qfq | 2,086,000 | 44,791,069 | -1.97% |
| 2025-04-15 | 22.00 | 22.25 | 21.66 | 21.84 | 21.84 | qfq | 2,435,187 | 53,447,846 | 0.46% |
| 2025-04-14 | 21.92 | 22.19 | 21.66 | 21.74 | 21.74 | qfq | 2,025,200 | 44,303,457 | 1.07% |
| 2025-04-11 | 20.91 | 21.88 | 20.91 | 21.51 | 21.51 | qfq | 2,308,600 | 49,641,329 | 1.03% |
| 2025-04-10 | 21.29 | 21.88 | 21.15 | 21.29 | 21.29 | qfq | 3,299,200 | 70,900,068 | 3.15% |
| 2025-04-09 | 19.30 | 20.87 | 18.39 | 20.64 | 20.64 | qfq | 4,318,200 | 85,557,594 | 3.72% |
| 2025-04-08 | 19.62 | 20.58 | 19.20 | 19.90 | 19.90 | qfq | 3,715,727 | 73,987,098 | 1.48% |
| 2025-04-07 | 22.11 | 23.13 | 19.61 | 19.61 | 19.61 | qfq | 4,653,757 | 97,308,022 | -19.99% |
| 2025-04-03 | 25.26 | 25.52 | 24.50 | 24.51 | 24.51 | qfq | 3,583,707 | 89,250,087 | -4.30% |
| 2025-04-02 | 26.00 | 26.20 | 25.61 | 25.61 | 25.61 | qfq | 1,423,800 | 36,882,423 | -1.08% |
| 2025-04-01 | 25.72 | 26.15 | 25.72 | 25.89 | 25.89 | qfq | 1,871,400 | 48,555,274 | 1.09% |
| 2025-03-31 | 26.28 | 26.40 | 25.42 | 25.61 | 25.61 | qfq | 2,315,400 | 59,686,059 | -3.32% |
| 2025-03-28 | 27.06 | 27.29 | 26.47 | 26.49 | 26.49 | qfq | 1,691,175 | 45,340,900 | -2.82% |
| 2025-03-27 | 27.37 | 27.94 | 26.75 | 27.26 | 27.26 | qfq | 1,989,800 | 54,116,840 | -0.26% |
| 2025-03-26 | 27.27 | 27.63 | 27.12 | 27.33 | 27.33 | qfq | 1,172,300 | 32,174,729 | 0.11% |
| 2025-03-25 | 26.98 | 27.35 | 26.58 | 27.30 | 27.30 | qfq | 1,392,908 | 37,721,872 | 0.89% |
| 2025-03-24 | 27.95 | 28.02 | 26.41 | 27.06 | 27.06 | qfq | 2,375,200 | 64,535,034 | -3.32% |
| 2025-03-21 | 28.63 | 28.74 | 27.97 | 27.99 | 27.99 | qfq | 1,956,700 | 55,217,072 | -2.24% |
| 2025-03-20 | 28.72 | 29.02 | 28.58 | 28.63 | 28.63 | qfq | 1,543,800 | 44,418,998 | -0.59% |
| 2025-03-19 | 28.90 | 29.18 | 28.54 | 28.80 | 28.80 | qfq | 1,998,500 | 57,602,680 | -0.72% |
| 2025-03-18 | 29.18 | 29.60 | 28.89 | 29.01 | 29.01 | qfq | 2,520,700 | 73,555,888 | 0.31% |
| 2025-03-17 | 28.75 | 28.95 | 28.56 | 28.92 | 28.92 | qfq | 2,065,901 | 59,492,260 | 0.80% |
| 2025-03-14 | 28.21 | 28.77 | 27.75 | 28.69 | 28.69 | qfq | 3,012,427 | 85,606,540 | 2.28% |
| 2025-03-13 | 28.60 | 28.77 | 27.81 | 28.05 | 28.05 | qfq | 2,391,900 | 67,390,146 | -1.85% |
| 2025-03-12 | 28.65 | 28.89 | 28.50 | 28.58 | 28.58 | qfq | 2,299,073 | 65,818,054 | -0.52% |
| 2025-03-11 | 28.43 | 28.73 | 28.13 | 28.73 | 28.73 | qfq | 2,374,400 | 67,399,167 | -0.10% |
| 2025-03-10 | 28.40 | 29.27 | 28.40 | 28.76 | 28.76 | qfq | 3,384,103 | 97,689,171 | 0.98% |
| 2025-03-07 | 29.35 | 29.35 | 28.21 | 28.48 | 28.48 | qfq | 4,150,083 | 119,468,936 | -3.26% |
| 2025-03-06 | 29.38 | 29.66 | 29.12 | 29.44 | 29.44 | qfq | 3,289,400 | 96,872,116 | 0.68% |
| 2025-03-05 | 29.94 | 29.94 | 28.72 | 29.24 | 29.24 | qfq | 3,797,105 | 110,632,812 | -2.63% |
| 2025-03-04 | 30.53 | 30.77 | 29.40 | 30.03 | 30.03 | qfq | 5,071,000 | 151,200,051 | -3.35% |
| 2025-03-03 | 30.30 | 31.88 | 30.02 | 31.07 | 31.07 | qfq | 7,360,244 | 229,306,130 | 4.30% |
| 2025-02-28 | 30.70 | 31.38 | 29.69 | 29.79 | 29.79 | qfq | 4,684,842 | 142,883,639 | -3.47% |
| 2025-02-27 | 30.38 | 31.66 | 30.38 | 30.86 | 30.86 | qfq | 5,710,212 | 177,498,003 | 0.85% |
| 2025-02-26 | 31.20 | 31.88 | 30.39 | 30.60 | 30.60 | qfq | 5,376,401 | 166,118,969 | 0.86% |
| 2025-02-25 | 29.47 | 31.22 | 29.38 | 30.34 | 30.34 | qfq | 4,966,600 | 150,870,930 | 1.40% |
| 2025-02-24 | 30.03 | 30.29 | 29.47 | 29.92 | 29.92 | qfq | 3,822,996 | 114,046,299 | 0.64% |
| 2025-02-21 | 29.03 | 29.87 | 29.00 | 29.73 | 29.73 | qfq | 5,092,997 | 150,670,985 | 2.06% |
| 2025-02-20 | 28.92 | 29.15 | 28.51 | 29.13 | 29.13 | qfq | 2,589,200 | 74,842,610 | 0.41% |
| 2025-02-19 | 28.50 | 29.10 | 28.05 | 29.01 | 29.01 | qfq | 3,382,500 | 96,778,476 | 0.69% |
| 2025-02-18 | 28.92 | 29.60 | 28.60 | 28.81 | 28.81 | qfq | 4,661,213 | 135,986,963 | 0.70% |
| 2025-02-17 | 28.88 | 29.20 | 28.30 | 28.61 | 28.61 | qfq | 3,051,346 | 87,466,512 | -1.11% |
| 2025-02-14 | 28.85 | 29.97 | 28.60 | 28.93 | 28.93 | qfq | 4,141,737 | 121,347,915 | -0.24% |
| 2025-02-13 | 29.00 | 29.88 | 28.75 | 29.00 | 29.00 | qfq | 4,322,700 | 126,943,769 | -1.69% |
| 2025-02-12 | 28.50 | 29.65 | 28.41 | 29.50 | 29.50 | qfq | 3,565,300 | 103,585,021 | 3.11% |
| 2025-02-11 | 29.20 | 29.28 | 28.48 | 28.61 | 28.61 | qfq | 2,206,400 | 63,312,520 | -2.49% |
| 2025-02-10 | 29.09 | 29.34 | 28.59 | 29.34 | 29.34 | qfq | 2,675,200 | 77,418,419 | 0.89% |
| 2025-02-07 | 28.86 | 29.48 | 28.72 | 29.08 | 29.08 | qfq | 3,003,737 | 87,406,272 | 0.94% |
| 2025-02-06 | 28.03 | 29.08 | 27.85 | 28.81 | 28.81 | qfq | 2,530,073 | 72,412,168 | 2.78% |
| 2025-02-05 | 27.66 | 28.25 | 27.66 | 28.03 | 28.03 | qfq | 1,689,811 | 47,353,204 | 1.34% |
| 2025-01-27 | 28.44 | 28.79 | 27.66 | 27.66 | 27.66 | qfq | 1,599,600 | 44,967,409 | -2.36% |
| 2025-01-24 | 27.95 | 28.36 | 27.78 | 28.33 | 28.33 | qfq | 2,086,988 | 58,621,309 | 0.93% |
| 2025-01-23 | 28.75 | 29.17 | 28.01 | 28.07 | 28.07 | qfq | 2,541,800 | 72,718,708 | -1.16% |
| 2025-01-22 | 28.90 | 29.06 | 28.12 | 28.40 | 28.40 | qfq | 2,462,612 | 70,216,922 | -2.57% |
| 2025-01-21 | 29.97 | 29.97 | 28.80 | 29.15 | 29.15 | qfq | 3,717,412 | 108,445,340 | -2.77% |
| 2025-01-20 | 29.97 | 30.39 | 29.18 | 29.98 | 29.98 | qfq | 4,555,300 | 135,228,793 | -0.83% |
| 2025-01-17 | 32.31 | 32.40 | 30.01 | 30.23 | 30.23 | qfq | 7,529,688 | 231,257,163 | -12.45% |
| 2025-01-16 | 32.20 | 34.67 | 32.20 | 34.53 | 34.53 | qfq | 6,034,500 | 202,737,955 | 6.64% |
| 2025-01-15 | 31.66 | 32.65 | 31.08 | 32.38 | 32.38 | qfq | 3,963,588 | 126,298,959 | 2.47% |
| 2025-01-14 | 29.40 | 31.80 | 29.40 | 31.60 | 31.60 | qfq | 3,949,885 | 121,052,934 | 8.22% |
| 2025-01-13 | 28.42 | 29.54 | 27.92 | 29.20 | 29.20 | qfq | 2,084,300 | 59,911,259 | 1.57% |
| 2025-01-10 | 29.77 | 30.34 | 28.70 | 28.75 | 28.75 | qfq | 2,156,600 | 63,504,606 | -3.23% |
| 2025-01-09 | 29.49 | 30.19 | 29.35 | 29.71 | 29.71 | qfq | 1,723,600 | 51,213,318 | -0.17% |
| 2025-01-08 | 29.00 | 30.14 | 28.80 | 29.76 | 29.76 | qfq | 2,789,500 | 82,677,144 | 1.95% |
| 2025-01-07 | 28.81 | 29.24 | 28.31 | 29.19 | 29.19 | qfq | 1,811,200 | 52,183,334 | 2.75% |
| 2025-01-06 | 28.69 | 29.23 | 27.80 | 28.41 | 28.41 | qfq | 2,083,012 | 59,406,843 | -1.63% |
| 2025-01-03 | 31.01 | 31.15 | 28.85 | 28.88 | 28.88 | qfq | 3,137,212 | 93,668,429 | -6.87% |
| 2025-01-02 | 31.50 | 32.95 | 29.99 | 31.01 | 31.01 | qfq | 3,405,212 | 106,987,470 | -5.60% |
| 2024-12-31 | 32.50 | 33.68 | 32.04 | 32.85 | 32.85 | qfq | 3,445,241 | 113,920,658 | 0.40% |
| 2024-12-30 | 32.50 | 32.96 | 31.40 | 32.72 | 32.72 | qfq | 2,881,437 | 92,427,597 | 0.52% |
| 2024-12-27 | 32.60 | 33.04 | 32.20 | 32.55 | 32.55 | qfq | 1,737,802 | 56,761,806 | 0.43% |
| 2024-12-26 | 32.51 | 33.02 | 32.27 | 32.41 | 32.41 | qfq | 1,857,196 | 60,554,230 | 0.75% |
| 2024-12-25 | 34.40 | 34.87 | 31.65 | 32.17 | 32.17 | qfq | 3,711,166 | 121,510,468 | -7.32% |
| 2024-12-24 | 34.53 | 35.18 | 34.25 | 34.71 | 34.71 | qfq | 1,771,300 | 61,599,425 | 0.32% |
| 2024-12-23 | 35.39 | 36.60 | 34.60 | 34.60 | 34.60 | qfq | 3,132,503 | 111,283,658 | -3.05% |
| 2024-12-20 | 34.50 | 36.19 | 34.05 | 35.69 | 35.69 | qfq | 4,477,500 | 158,634,222 | 4.60% |
| 2024-12-19 | 34.30 | 34.46 | 33.71 | 34.12 | 34.12 | qfq | 1,491,301 | 50,898,494 | -1.47% |
| 2024-12-18 | 35.00 | 35.25 | 34.24 | 34.63 | 34.63 | qfq | 2,358,100 | 81,990,752 | -2.40% |
| 2024-12-17 | 34.75 | 35.60 | 32.92 | 35.48 | 35.48 | qfq | 4,736,488 | 163,091,078 | 1.72% |
| 2024-12-16 | 35.50 | 35.50 | 34.48 | 34.88 | 34.88 | qfq | 2,690,958 | 94,189,105 | -1.16% |
| 2024-12-13 | 35.39 | 36.15 | 34.68 | 35.29 | 35.29 | qfq | 4,109,404 | 145,225,498 | -1.40% |
| 2024-12-12 | 34.65 | 36.00 | 34.32 | 35.79 | 35.79 | qfq | 5,608,482 | 198,292,465 | 3.38% |
| 2024-12-11 | 34.51 | 34.97 | 34.07 | 34.62 | 34.62 | qfq | 3,298,900 | 113,760,824 | -0.23% |
| 2024-12-10 | 36.00 | 36.10 | 34.68 | 34.70 | 34.70 | qfq | 4,532,086 | 160,774,002 | -0.86% |
| 2024-12-09 | 34.44 | 36.15 | 33.88 | 35.00 | 35.00 | qfq | 5,220,803 | 181,633,659 | 0.57% |
| 2024-12-06 | 35.19 | 35.27 | 33.80 | 34.80 | 34.80 | qfq | 4,530,042 | 156,847,693 | -1.11% |
| 2024-12-05 | 35.05 | 35.57 | 34.80 | 35.19 | 35.19 | qfq | 3,117,700 | 109,632,327 | 0.40% |
| 2024-12-04 | 36.22 | 36.40 | 34.60 | 35.05 | 35.05 | qfq | 5,327,707 | 187,639,726 | -3.79% |
| 2024-12-03 | 37.23 | 37.51 | 35.78 | 36.43 | 36.43 | qfq | 4,928,095 | 179,591,954 | -1.94% |
| 2024-12-02 | 37.00 | 37.60 | 36.37 | 37.15 | 37.15 | qfq | 4,469,497 | 164,988,305 | -0.72% |
| 2024-11-29 | 37.06 | 38.28 | 36.88 | 37.42 | 37.42 | qfq | 4,423,588 | 166,039,925 | 0.32% |
| 2024-11-28 | 37.05 | 38.22 | 35.80 | 37.30 | 37.30 | qfq | 6,056,100 | 225,905,720 | 0.67% |
| 2024-11-27 | 35.77 | 37.05 | 34.53 | 37.05 | 37.05 | qfq | 7,678,488 | 276,076,557 | 2.55% |
| 2024-11-26 | 40.55 | 41.24 | 35.79 | 36.13 | 36.13 | qfq | 8,871,000 | 339,074,329 | -12.16% |
| 2024-11-25 | 39.00 | 41.45 | 38.62 | 41.13 | 41.13 | qfq | 6,802,981 | 272,819,373 | 4.76% |
| 2024-11-22 | 43.00 | 43.37 | 38.90 | 39.26 | 39.26 | qfq | 7,208,148 | 298,048,205 | -10.55% |
| 2024-11-21 | 44.24 | 45.35 | 43.00 | 43.89 | 43.89 | qfq | 5,078,912 | 224,015,993 | -2.47% |
| 2024-11-20 | 44.82 | 45.03 | 42.86 | 45.00 | 45.00 | qfq | 6,956,900 | 306,210,071 | -0.07% |
| 2024-11-19 | 42.21 | 46.00 | 42.20 | 45.03 | 45.03 | qfq | 7,244,500 | 318,335,806 | 5.65% |
| 2024-11-18 | 43.00 | 43.35 | 41.61 | 42.62 | 42.62 | qfq | 5,413,912 | 229,845,923 | -0.05% |
| 2024-11-15 | 42.16 | 44.26 | 41.61 | 42.64 | 42.64 | qfq | 5,741,900 | 246,928,513 | -0.51% |
| 2024-11-14 | 43.45 | 44.30 | 42.49 | 42.86 | 42.86 | qfq | 6,564,151 | 283,332,422 | -1.70% |
| 2024-11-13 | 41.75 | 44.60 | 40.03 | 43.60 | 43.60 | qfq | 8,792,500 | 372,407,317 | 4.56% |
| 2024-11-12 | 45.07 | 45.53 | 41.30 | 41.70 | 41.70 | qfq | 10,903,360 | 468,526,793 | -8.57% |
| 2024-11-11 | 40.00 | 46.49 | 39.73 | 45.61 | 45.61 | qfq | 13,160,976 | 572,948,204 | 12.84% |
| 2024-11-08 | 40.88 | 41.70 | 39.62 | 40.42 | 40.42 | qfq | 7,336,651 | 297,222,560 | 2.51% |
| 2024-11-07 | 37.68 | 39.87 | 37.29 | 39.43 | 39.43 | qfq | 7,572,542 | 292,484,750 | 1.97% |
| 2024-11-06 | 39.87 | 41.77 | 38.60 | 38.67 | 38.67 | qfq | 8,573,474 | 343,939,776 | -3.16% |
| 2024-11-05 | 39.30 | 42.93 | 39.22 | 39.93 | 39.93 | qfq | 9,464,395 | 382,373,748 | 2.25% |
| 2024-11-04 | 37.68 | 39.20 | 37.11 | 39.05 | 39.05 | qfq | 6,953,954 | 267,668,893 | 1.43% |
| 2024-11-01 | 38.00 | 39.66 | 37.33 | 38.50 | 38.50 | qfq | 9,802,154 | 379,669,238 | -0.44% |
| 2024-10-31 | 38.10 | 38.99 | 37.00 | 38.67 | 38.67 | qfq | 11,050,938 | 421,062,720 | 3.59% |
| 2024-10-30 | 36.50 | 39.00 | 36.50 | 37.33 | 37.33 | qfq | 10,118,478 | 383,084,710 | 0.57% |
| 2024-10-29 | 38.90 | 39.53 | 37.10 | 37.12 | 37.12 | qfq | 12,594,001 | 479,906,117 | -4.35% |
| 2024-10-28 | 41.00 | 41.00 | 36.86 | 38.81 | 38.81 | qfq | 21,250,451 | 819,308,676 | -5.80% |
| 2024-10-25 | 36.25 | 41.20 | 35.25 | 41.20 | 41.20 | qfq | 26,185,449 | 1,023,657,930 | 20.01% |
| 2024-10-24 | 35.51 | 35.88 | 33.56 | 34.33 | 34.33 | qfq | 8,337,273 | 286,491,347 | -4.69% |
| 2024-10-23 | 35.16 | 38.83 | 34.71 | 36.02 | 36.02 | qfq | 12,109,341 | 443,072,809 | 0.06% |
| 2024-10-22 | 35.95 | 37.49 | 35.35 | 36.00 | 36.00 | qfq | 9,742,160 | 353,085,067 | -0.69% |
| 2024-10-21 | 33.61 | 38.66 | 32.53 | 36.25 | 36.25 | qfq | 17,585,841 | 645,397,695 | 7.89% |
| 2024-10-18 | 31.25 | 35.98 | 30.00 | 33.60 | 33.60 | qfq | 12,231,721 | 395,381,433 | 6.57% |
| 2024-10-17 | 32.90 | 32.92 | 31.40 | 31.53 | 31.53 | qfq | 5,629,515 | 179,490,607 | -1.90% |
| 2024-10-16 | 31.00 | 33.18 | 30.90 | 32.14 | 32.14 | qfq | 7,274,880 | 234,369,673 | 1.07% |
| 2024-10-15 | 30.41 | 32.88 | 29.91 | 31.80 | 31.80 | qfq | 8,962,466 | 284,942,702 | 3.18% |
| 2024-10-14 | 30.25 | 30.89 | 29.50 | 30.82 | 30.82 | qfq | 4,104,367 | 124,316,813 | 2.56% |
| 2024-10-11 | 30.94 | 31.53 | 29.51 | 30.05 | 30.05 | qfq | 4,675,597 | 141,105,618 | -3.56% |
| 2024-10-10 | 31.86 | 33.43 | 31.10 | 31.16 | 31.16 | qfq | 6,474,413 | 206,990,713 | 2.30% |
| 2024-10-09 | 35.18 | 35.31 | 30.38 | 30.46 | 30.46 | qfq | 9,867,773 | 327,729,441 | -19.18% |
| 2024-10-08 | 39.00 | 39.00 | 34.50 | 37.69 | 37.69 | qfq | 14,519,085 | 533,462,094 | 11.21% |
| 2024-09-30 | 30.20 | 34.99 | 29.77 | 33.89 | 33.89 | qfq | 13,457,425 | 428,254,250 | 14.92% |
| 2024-09-27 | 27.37 | 29.95 | 27.23 | 29.49 | 29.49 | qfq | 11,178,708 | 322,319,104 | 8.86% |
| 2024-09-26 | 26.42 | 27.10 | 26.07 | 27.09 | 27.09 | qfq | 6,232,920 | 166,421,816 | 1.88% |
| 2024-09-25 | 26.03 | 27.17 | 25.83 | 26.59 | 26.59 | qfq | 8,055,401 | 212,692,159 | 2.15% |
| 2024-09-24 | 25.06 | 26.88 | 24.93 | 26.03 | 26.03 | qfq | 5,625,042 | 145,108,062 | 4.71% |
| 2024-09-23 | 24.89 | 25.15 | 24.53 | 24.86 | 24.86 | qfq | 1,740,100 | 43,262,274 | -0.04% |
| 2024-09-20 | 25.41 | 25.58 | 24.71 | 24.87 | 24.87 | qfq | 2,349,300 | 58,709,393 | -2.13% |
| 2024-09-19 | 25.29 | 25.68 | 25.05 | 25.41 | 25.41 | qfq | 2,915,500 | 74,062,141 | 0.47% |
| 2024-09-18 | 24.75 | 25.30 | 24.60 | 25.29 | 25.29 | qfq | 2,502,882 | 62,584,976 | 1.77% |
| 2024-09-13 | 26.08 | 26.22 | 24.84 | 24.85 | 24.85 | qfq | 4,020,100 | 101,585,571 | -5.26% |
| 2024-09-12 | 26.00 | 26.37 | 25.73 | 26.23 | 26.23 | qfq | 4,331,390 | 113,050,275 | -1.02% |
| 2024-09-11 | 25.58 | 27.27 | 25.58 | 26.50 | 26.50 | qfq | 7,394,675 | 195,945,474 | 4.13% |
| 2024-09-10 | 25.19 | 25.56 | 24.89 | 25.45 | 25.45 | qfq | 2,153,814 | 54,500,682 | 1.03% |
| 2024-09-09 | 25.01 | 25.64 | 24.60 | 25.19 | 25.19 | qfq | 2,588,768 | 65,453,465 | 0.76% |
| 2024-09-06 | 25.56 | 25.87 | 24.91 | 25.00 | 25.00 | qfq | 3,231,926 | 81,785,326 | -2.84% |
| 2024-09-05 | 26.02 | 26.49 | 25.35 | 25.73 | 25.73 | qfq | 5,331,228 | 137,622,135 | -1.72% |
| 2024-09-04 | 25.98 | 26.92 | 25.80 | 26.18 | 26.18 | qfq | 6,992,320 | 184,674,141 | 0.93% |
| 2024-09-03 | 25.30 | 26.55 | 25.19 | 25.94 | 25.94 | qfq | 5,387,405 | 139,823,016 | 2.05% |
| 2024-09-02 | 25.70 | 26.50 | 25.31 | 25.42 | 25.42 | qfq | 5,089,843 | 131,648,402 | -1.28% |
| 2024-08-30 | 25.51 | 26.59 | 25.30 | 25.75 | 25.75 | qfq | 7,362,855 | 189,980,374 | 0.31% |
| 2024-08-29 | 24.25 | 26.28 | 23.98 | 25.67 | 25.67 | qfq | 8,760,287 | 221,644,447 | 7.05% |
| 2024-08-28 | 23.70 | 24.18 | 22.88 | 23.98 | 23.98 | qfq | 4,818,221 | 114,530,405 | 1.74% |
| 2024-08-27 | 25.42 | 25.42 | 23.51 | 23.57 | 23.57 | qfq | 10,531,294 | 256,794,924 | -12.25% |
| 2024-08-26 | 23.15 | 28.10 | 23.15 | 26.86 | 26.86 | qfq | 13,119,119 | 356,926,464 | 14.69% |
| 2024-08-23 | 25.12 | 25.18 | 23.15 | 23.42 | 23.42 | qfq | 5,243,175 | 124,837,635 | -8.52% |
| 2024-08-22 | 26.01 | 26.55 | 25.43 | 25.60 | 25.60 | qfq | 4,614,000 | 120,051,402 | -2.55% |
| 2024-08-21 | 24.72 | 26.30 | 24.56 | 26.27 | 26.27 | qfq | 4,544,000 | 117,300,381 | 5.88% |
| 2024-08-20 | 25.38 | 26.08 | 24.73 | 24.81 | 24.81 | qfq | 2,126,569 | 53,978,678 | -1.47% |
| 2024-08-19 | 25.54 | 25.56 | 25.13 | 25.18 | 25.18 | qfq | 1,165,000 | 29,447,012 | -0.75% |
| 2024-08-16 | 26.40 | 26.42 | 25.22 | 25.37 | 25.37 | qfq | 2,529,600 | 64,807,808 | -3.46% |
| 2024-08-15 | 25.69 | 26.70 | 25.62 | 26.28 | 26.28 | qfq | 2,966,925 | 77,745,967 | 1.51% |
| 2024-08-14 | 25.70 | 26.37 | 25.55 | 25.89 | 25.89 | qfq | 3,146,832 | 81,366,097 | 0.19% |
| 2024-08-13 | 23.95 | 26.00 | 23.68 | 25.84 | 25.84 | qfq | 4,871,300 | 123,031,554 | 7.94% |
| 2024-08-12 | 24.25 | 24.37 | 23.90 | 23.94 | 23.94 | qfq | 1,047,509 | 25,218,380 | -0.42% |
| 2024-08-09 | 24.30 | 24.54 | 23.80 | 24.04 | 24.04 | qfq | 1,223,278 | 29,468,559 | -0.29% |
| 2024-08-08 | 24.35 | 24.35 | 23.76 | 24.11 | 24.11 | qfq | 1,263,934 | 30,349,328 | -1.55% |
| 2024-08-07 | 24.70 | 24.89 | 24.27 | 24.49 | 24.49 | qfq | 1,565,456 | 38,554,100 | -1.09% |
| 2024-08-06 | 25.04 | 25.43 | 24.18 | 24.76 | 24.76 | qfq | 2,083,400 | 51,566,100 | 0.16% |
| 2024-08-05 | 25.51 | 25.98 | 24.46 | 24.72 | 24.72 | qfq | 2,666,200 | 67,106,238 | -3.48% |
| 2024-08-02 | 25.76 | 26.47 | 25.40 | 25.61 | 25.61 | qfq | 2,102,605 | 54,566,261 | -1.42% |
| 2024-08-01 | 25.52 | 26.55 | 25.52 | 25.98 | 25.98 | qfq | 3,166,043 | 82,457,250 | 0.31% |
| 2024-07-31 | 24.65 | 26.10 | 24.60 | 25.90 | 25.90 | qfq | 4,151,726 | 106,943,665 | 4.27% |
| 2024-07-30 | 24.30 | 25.78 | 24.05 | 24.84 | 24.84 | qfq | 2,807,354 | 69,646,390 | 2.22% |
| 2024-07-29 | 24.03 | 24.39 | 23.48 | 24.30 | 24.30 | qfq | 1,563,657 | 37,524,503 | 0.75% |
| 2024-07-26 | 24.01 | 24.95 | 24.01 | 24.12 | 24.12 | qfq | 1,932,657 | 47,247,751 | 0.00% |
| 2024-07-25 | 23.00 | 24.53 | 22.78 | 24.12 | 24.12 | qfq | 2,258,417 | 53,982,364 | 3.88% |
| 2024-07-24 | 23.63 | 23.99 | 23.08 | 23.22 | 23.22 | qfq | 1,813,100 | 42,353,273 | -2.85% |
| 2024-07-23 | 24.55 | 25.13 | 23.80 | 23.90 | 23.90 | qfq | 1,715,800 | 42,004,523 | -2.65% |
| 2024-07-22 | 24.36 | 24.71 | 24.21 | 24.55 | 24.55 | qfq | 1,697,892 | 41,484,624 | 0.12% |
| 2024-07-19 | 23.89 | 25.35 | 23.70 | 24.52 | 24.52 | qfq | 2,726,600 | 66,825,513 | 2.00% |
| 2024-07-18 | 23.81 | 24.10 | 22.96 | 24.04 | 24.04 | qfq | 2,625,100 | 61,550,920 | 0.54% |
| 2024-07-17 | 24.72 | 25.00 | 23.90 | 23.91 | 23.91 | qfq | 2,729,300 | 66,197,671 | -4.44% |
| 2024-07-16 | 24.60 | 26.45 | 24.45 | 25.02 | 25.02 | qfq | 3,318,413 | 84,000,054 | 1.91% |
| 2024-07-15 | 24.97 | 25.21 | 24.36 | 24.55 | 24.55 | qfq | 2,307,000 | 56,878,574 | -2.62% |
| 2024-07-12 | 25.71 | 25.95 | 25.20 | 25.21 | 25.21 | qfq | 3,612,600 | 92,077,624 | -3.00% |
| 2024-07-11 | 25.09 | 27.05 | 25.09 | 25.99 | 25.99 | qfq | 6,142,259 | 159,965,347 | 4.21% |
| 2024-07-10 | 25.10 | 27.20 | 24.56 | 24.94 | 24.94 | qfq | 6,156,100 | 158,999,143 | -1.62% |
| 2024-07-09 | 24.43 | 25.40 | 23.77 | 25.35 | 25.35 | qfq | 4,387,082 | 108,214,106 | 1.97% |
| 2024-07-08 | 23.70 | 25.31 | 23.34 | 24.86 | 24.86 | qfq | 4,426,200 | 108,908,899 | 3.89% |
| 2024-07-05 | 23.40 | 24.50 | 22.96 | 23.93 | 23.93 | qfq | 2,325,300 | 55,160,560 | 1.87% |
| 2024-07-04 | 24.09 | 24.42 | 23.40 | 23.49 | 23.49 | qfq | 2,535,200 | 60,498,347 | -4.00% |
| 2024-07-03 | 24.31 | 25.43 | 24.01 | 24.47 | 24.47 | qfq | 3,965,020 | 97,304,881 | 0.91% |
| 2024-07-02 | 23.79 | 24.60 | 23.58 | 24.25 | 24.25 | qfq | 3,513,400 | 85,081,613 | 1.68% |
| 2024-07-01 | 23.45 | 23.90 | 22.92 | 23.85 | 23.85 | qfq | 3,653,173 | 85,310,064 | -1.00% |
| 2024-06-28 | 25.16 | 25.20 | 23.90 | 24.09 | 24.09 | qfq | 4,989,592 | 122,248,926 | -4.44% |
| 2024-06-27 | 25.10 | 26.17 | 25.00 | 25.21 | 25.21 | qfq | 7,423,472 | 188,793,960 | -3.85% |
| 2024-06-26 | 21.90 | 26.22 | 21.52 | 26.22 | 26.22 | qfq | 6,883,372 | 171,632,113 | 20.00% |
| 2024-06-25 | 21.93 | 22.29 | 21.69 | 21.85 | 21.85 | qfq | 1,337,080 | 29,380,366 | 0.55% |
| 2024-06-24 | 22.66 | 22.90 | 21.63 | 21.73 | 21.73 | qfq | 1,840,300 | 40,413,102 | -5.11% |
| 2024-06-21 | 24.27 | 24.27 | 22.90 | 22.90 | 22.90 | qfq | 1,643,657 | 38,150,695 | -3.90% |
| 2024-06-20 | 24.81 | 24.90 | 23.80 | 23.83 | 23.83 | qfq | 2,253,800 | 54,620,548 | -4.30% |
| 2024-06-19 | 24.85 | 25.36 | 24.73 | 24.90 | 24.90 | qfq | 2,298,426 | 57,420,730 | -0.12% |
| 2024-06-18 | 23.29 | 25.32 | 23.16 | 24.93 | 24.93 | qfq | 4,674,190 | 115,239,951 | 6.18% |
| 2024-06-17 | 21.93 | 24.15 | 21.60 | 23.48 | 23.48 | qfq | 4,124,891 | 95,420,206 | 6.68% |
| 2024-06-14 | 22.10 | 22.37 | 21.73 | 22.01 | 22.01 | qfq | 1,060,201 | 23,371,136 | -0.27% |
| 2024-06-13 | 21.92 | 22.38 | 21.82 | 22.07 | 22.07 | qfq | 1,195,166 | 26,354,132 | -0.41% |
| 2024-06-12 | 21.53 | 22.26 | 21.28 | 22.16 | 22.16 | qfq | 1,461,740 | 32,135,833 | 2.17% |
| 2024-06-11 | 21.17 | 21.72 | 20.78 | 21.69 | 21.69 | qfq | 1,487,433 | 31,657,687 | 1.36% |
| 2024-06-07 | 21.16 | 21.67 | 21.00 | 21.40 | 21.40 | qfq | 1,931,590 | 41,305,932 | 2.39% |
| 2024-06-06 | 23.00 | 23.20 | 20.70 | 20.90 | 20.90 | qfq | 3,579,168 | 76,957,845 | -8.09% |
| 2024-06-05 | 23.18 | 23.40 | 22.66 | 22.74 | 22.74 | qfq | 1,414,866 | 32,554,602 | -3.36% |
| 2024-06-04 | 23.46 | 23.67 | 22.88 | 23.53 | 23.53 | qfq | 1,622,600 | 37,840,981 | -0.30% |
| 2024-06-03 | 24.17 | 24.24 | 23.25 | 23.60 | 23.60 | qfq | 2,129,864 | 50,229,008 | -2.76% |
| 2024-05-31 | 24.34 | 24.59 | 24.20 | 24.27 | 24.27 | qfq | 1,339,079 | 32,630,769 | -0.49% |
| 2024-05-30 | 25.21 | 25.38 | 24.30 | 24.39 | 24.39 | qfq | 2,028,595 | 50,263,862 | -1.77% |
| 2024-05-29 | 24.58 | 25.26 | 24.44 | 24.83 | 24.83 | qfq | 2,519,290 | 62,792,071 | 2.06% |
| 2024-05-28 | 24.40 | 24.79 | 24.19 | 24.33 | 24.33 | qfq | 1,476,076 | 36,075,424 | -1.93% |
| 2024-05-27 | 25.09 | 25.09 | 24.13 | 24.81 | 24.81 | qfq | 1,679,100 | 41,123,620 | 0.81% |
| 2024-05-24 | 25.31 | 25.75 | 24.53 | 24.61 | 24.61 | qfq | 2,522,151 | 62,873,200 | -2.80% |
| 2024-05-23 | 26.01 | 26.01 | 25.00 | 25.32 | 25.32 | qfq | 3,478,062 | 88,388,757 | -5.52% |
| 2024-05-22 | 26.02 | 26.90 | 26.02 | 26.80 | 26.80 | qfq | 3,226,600 | 85,825,222 | 2.10% |
| 2024-05-21 | 26.01 | 26.46 | 25.85 | 26.25 | 26.25 | qfq | 1,604,743 | 41,932,470 | -0.30% |
| 2024-05-20 | 26.70 | 26.78 | 26.16 | 26.33 | 26.33 | qfq | 2,109,926 | 55,800,123 | -0.60% |
| 2024-05-17 | 26.00 | 26.60 | 25.85 | 26.49 | 26.49 | qfq | 2,586,140 | 67,908,587 | 0.04% |
| 2024-05-16 | 26.15 | 26.72 | 25.80 | 26.48 | 26.48 | qfq | 2,732,265 | 72,096,847 | 0.76% |
| 2024-05-15 | 26.42 | 27.41 | 26.10 | 26.28 | 26.28 | qfq | 3,517,393 | 93,098,758 | -2.49% |
| 2024-05-14 | 27.40 | 27.59 | 26.39 | 26.95 | 26.95 | qfq | 3,829,472 | 103,023,457 | 1.09% |
| 2024-05-13 | 27.69 | 28.06 | 26.52 | 26.66 | 26.66 | qfq | 5,334,958 | 145,632,875 | -3.75% |
| 2024-05-10 | 29.50 | 29.50 | 27.10 | 27.70 | 27.70 | qfq | 9,725,506 | 271,818,424 | -6.48% |
| 2024-05-09 | 26.24 | 29.62 | 26.24 | 29.62 | 29.62 | qfq | 4,767,895 | 139,403,803 | 20.02% |
| 2024-05-08 | 25.18 | 25.78 | 24.65 | 24.68 | 24.68 | qfq | 2,094,434 | 52,592,567 | -1.99% |
| 2024-05-07 | 24.83 | 25.30 | 24.63 | 25.18 | 25.18 | qfq | 2,004,162 | 50,107,161 | 1.41% |
| 2024-05-06 | 24.03 | 24.96 | 24.00 | 24.83 | 24.83 | qfq | 2,863,289 | 70,612,717 | 4.20% |
| 2024-04-30 | 23.81 | 24.55 | 23.52 | 23.83 | 23.83 | qfq | 2,983,000 | 71,337,479 | -0.96% |
| 2024-04-29 | 22.60 | 24.20 | 22.56 | 24.06 | 24.06 | qfq | 3,460,491 | 82,402,604 | 4.79% |
| 2024-04-26 | 22.66 | 23.28 | 22.28 | 22.96 | 22.96 | qfq | 2,339,253 | 53,630,754 | 0.00% |
| 2024-04-25 | 22.60 | 23.50 | 22.60 | 22.96 | 22.96 | qfq | 2,028,143 | 46,906,279 | 0.57% |
| 2024-04-24 | 22.74 | 23.03 | 22.56 | 22.83 | 22.83 | qfq | 1,735,436 | 39,522,881 | 0.00% |
| 2024-04-23 | 22.73 | 23.10 | 22.60 | 22.83 | 22.83 | qfq | 1,590,018 | 36,339,803 | 1.33% |
| 2024-04-22 | 22.66 | 23.28 | 22.25 | 22.53 | 22.53 | qfq | 1,415,209 | 32,044,758 | -1.44% |
| 2024-04-19 | 23.50 | 23.50 | 22.70 | 22.86 | 22.86 | qfq | 1,828,310 | 42,003,750 | -3.09% |
| 2024-04-18 | 24.19 | 24.42 | 23.48 | 23.59 | 23.59 | qfq | 2,539,762 | 60,468,984 | -2.72% |
| 2024-04-17 | 22.43 | 24.39 | 22.43 | 24.25 | 24.25 | qfq | 4,072,395 | 95,807,770 | 11.14% |
| 2024-04-16 | 24.20 | 24.54 | 21.58 | 21.82 | 21.82 | qfq | 3,993,316 | 90,192,440 | -10.94% |
| 2024-04-15 | 26.52 | 27.48 | 24.06 | 24.50 | 24.50 | qfq | 3,927,390 | 99,292,698 | -8.96% |
| 2024-04-12 | 28.43 | 28.55 | 26.82 | 26.91 | 26.91 | qfq | 4,075,000 | 111,706,038 | -5.55% |
| 2024-04-11 | 28.75 | 29.54 | 28.17 | 28.49 | 28.49 | qfq | 4,096,222 | 117,561,868 | -2.53% |
| 2024-04-10 | 29.63 | 30.56 | 28.62 | 29.23 | 29.23 | qfq | 5,850,925 | 171,532,029 | -1.48% |
| 2024-04-09 | 27.70 | 30.57 | 27.70 | 29.67 | 29.67 | qfq | 7,169,240 | 212,055,366 | 7.11% |
| 2024-04-08 | 28.24 | 29.50 | 27.59 | 27.70 | 27.70 | qfq | 4,275,013 | 122,357,728 | -3.32% |
| 2024-04-03 | 28.78 | 29.92 | 28.34 | 28.65 | 28.65 | qfq | 6,192,494 | 180,301,161 | -1.10% |
| 2024-04-02 | 27.67 | 29.12 | 27.51 | 28.97 | 28.97 | qfq | 6,119,962 | 174,382,357 | 4.06% |
| 2024-04-01 | 26.74 | 28.05 | 26.74 | 27.84 | 27.84 | qfq | 4,188,722 | 116,317,973 | 4.11% |
| 2024-03-29 | 26.60 | 27.41 | 26.44 | 26.74 | 26.74 | qfq | 2,513,400 | 67,726,381 | 1.13% |
| 2024-03-28 | 26.00 | 26.90 | 26.00 | 26.44 | 26.44 | qfq | 2,536,594 | 67,244,571 | 0.95% |
| 2024-03-27 | 27.98 | 28.16 | 26.10 | 26.19 | 26.19 | qfq | 4,114,232 | 111,548,198 | -7.00% |
| 2024-03-26 | 26.27 | 28.28 | 26.27 | 28.16 | 28.16 | qfq | 5,798,375 | 160,116,696 | 6.79% |
| 2024-03-25 | 27.59 | 27.90 | 26.25 | 26.37 | 26.37 | qfq | 4,213,666 | 114,110,349 | -6.02% |
| 2024-03-22 | 27.04 | 29.27 | 27.00 | 28.06 | 28.06 | qfq | 6,344,644 | 178,623,086 | 2.60% |
| 2024-03-21 | 27.91 | 28.15 | 27.18 | 27.35 | 27.35 | qfq | 2,583,783 | 71,213,384 | -2.25% |
| 2024-03-20 | 27.80 | 28.25 | 27.74 | 27.98 | 27.98 | qfq | 2,084,683 | 58,329,980 | 0.04% |
| 2024-03-19 | 28.00 | 28.40 | 27.88 | 27.97 | 27.97 | qfq | 2,713,158 | 76,211,924 | -1.06% |
| 2024-03-18 | 28.31 | 28.60 | 27.81 | 28.27 | 28.27 | qfq | 3,047,228 | 85,873,517 | 1.14% |
| 2024-03-15 | 27.42 | 28.09 | 27.34 | 27.95 | 27.95 | qfq | 2,331,503 | 64,609,407 | 1.12% |
| 2024-03-14 | 28.11 | 28.89 | 27.41 | 27.64 | 27.64 | qfq | 2,965,006 | 83,190,656 | -2.61% |
| 2024-03-13 | 27.97 | 28.55 | 27.89 | 28.38 | 28.38 | qfq | 3,722,838 | 105,070,365 | 0.82% |
| 2024-03-12 | 28.16 | 28.47 | 27.81 | 28.15 | 28.15 | qfq | 4,760,365 | 133,692,268 | -1.23% |
| 2024-03-11 | 26.98 | 29.00 | 26.98 | 28.50 | 28.50 | qfq | 7,530,675 | 212,094,132 | 6.90% |
| 2024-03-08 | 26.50 | 27.00 | 26.18 | 26.66 | 26.66 | qfq | 2,828,288 | 75,154,940 | 1.45% |
| 2024-03-07 | 27.00 | 27.29 | 26.25 | 26.28 | 26.28 | qfq | 3,014,785 | 80,501,099 | -2.30% |
| 2024-03-06 | 26.62 | 27.20 | 26.31 | 26.90 | 26.90 | qfq | 3,463,286 | 92,751,649 | 0.00% |
| 2024-03-05 | 27.29 | 27.46 | 26.39 | 26.90 | 26.90 | qfq | 4,649,229 | 124,488,300 | -3.06% |
| 2024-03-04 | 28.54 | 28.83 | 27.30 | 27.75 | 27.75 | qfq | 4,035,928 | 113,300,864 | -2.32% |
| 2024-03-01 | 28.60 | 29.12 | 28.18 | 28.41 | 28.41 | qfq | 5,777,688 | 164,988,409 | -2.71% |
| 2024-02-29 | 26.10 | 29.20 | 26.10 | 29.20 | 29.20 | qfq | 8,026,310 | 225,449,233 | 8.96% |
| 2024-02-28 | 28.10 | 30.00 | 26.01 | 26.80 | 26.80 | qfq | 8,202,445 | 232,624,640 | -2.37% |
| 2024-02-27 | 26.31 | 27.47 | 26.10 | 27.45 | 27.45 | qfq | 4,452,309 | 120,261,147 | 3.35% |
| 2024-02-26 | 26.50 | 27.18 | 25.93 | 26.56 | 26.56 | qfq | 5,021,738 | 133,417,686 | 0.08% |
| 2024-02-23 | 25.99 | 26.98 | 25.76 | 26.54 | 26.54 | qfq | 5,271,540 | 138,423,756 | 3.27% |
| 2024-02-22 | 24.93 | 26.02 | 24.75 | 25.70 | 25.70 | qfq | 4,472,646 | 113,992,508 | 1.82% |
| 2024-02-21 | 24.49 | 26.40 | 24.12 | 25.24 | 25.24 | qfq | 5,671,978 | 144,764,812 | 2.10% |
| 2024-02-20 | 24.30 | 24.89 | 23.75 | 24.72 | 24.72 | qfq | 3,329,080 | 81,350,461 | 1.31% |
| 2024-02-19 | 23.75 | 24.75 | 23.70 | 24.40 | 24.40 | qfq | 3,537,560 | 85,665,522 | 2.74% |
| 2024-02-08 | 22.32 | 24.26 | 22.12 | 23.75 | 23.75 | qfq | 3,593,147 | 83,194,157 | 6.36% |
| 2024-02-07 | 23.99 | 24.79 | 22.30 | 22.33 | 22.33 | qfq | 3,875,125 | 92,073,613 | -7.27% |
| 2024-02-06 | 23.00 | 25.09 | 22.08 | 24.08 | 24.08 | qfq | 4,137,297 | 96,989,821 | 0.29% |
| 2024-02-05 | 25.52 | 25.87 | 23.91 | 24.01 | 24.01 | qfq | 4,231,759 | 104,960,552 | -8.98% |
| 2024-02-02 | 25.32 | 26.49 | 23.91 | 26.38 | 26.38 | qfq | 6,187,031 | 157,153,861 | 4.56% |
| 2024-02-01 | 25.15 | 26.44 | 24.99 | 25.23 | 25.23 | qfq | 3,660,458 | 93,565,885 | -3.11% |
| 2024-01-31 | 27.14 | 28.68 | 26.00 | 26.04 | 26.04 | qfq | 5,107,468 | 140,509,116 | -7.43% |
| 2024-01-30 | 25.79 | 29.69 | 24.74 | 28.13 | 28.13 | qfq | 7,664,833 | 207,581,924 | 9.07% |
| 2024-01-29 | 26.11 | 26.63 | 25.60 | 25.79 | 25.79 | qfq | 4,032,900 | 104,652,718 | -4.62% |
| 2024-01-26 | 27.17 | 27.80 | 26.88 | 27.04 | 27.04 | qfq | 3,665,059 | 100,337,276 | -1.85% |
| 2024-01-25 | 26.73 | 27.58 | 26.39 | 27.55 | 27.55 | qfq | 4,225,612 | 114,655,759 | 2.72% |
| 2024-01-24 | 27.06 | 27.34 | 25.60 | 26.82 | 26.82 | qfq | 4,798,982 | 126,883,782 | -0.78% |
| 2024-01-23 | 27.11 | 27.90 | 26.41 | 27.03 | 27.03 | qfq | 4,444,626 | 120,887,936 | -0.88% |
| 2024-01-22 | 29.75 | 29.80 | 27.00 | 27.27 | 27.27 | qfq | 6,012,944 | 169,868,213 | -9.01% |
| 2024-01-19 | 32.39 | 32.98 | 29.84 | 29.97 | 29.97 | qfq | 6,192,441 | 192,475,381 | -8.01% |
| 2024-01-18 | 34.95 | 34.95 | 29.05 | 32.58 | 32.58 | qfq | 7,308,225 | 238,071,159 | -9.47% |
| 2024-01-17 | 37.20 | 37.65 | 35.73 | 35.99 | 35.99 | qfq | 4,641,191 | 169,988,738 | -2.91% |
| 2024-01-16 | 36.01 | 37.07 | 35.88 | 37.07 | 37.07 | qfq | 4,931,826 | 180,359,202 | 1.95% |
| 2024-01-15 | 36.75 | 36.99 | 35.68 | 36.36 | 36.36 | qfq | 4,818,760 | 174,840,302 | -0.98% |
| 2024-01-12 | 37.45 | 37.99 | 36.66 | 36.72 | 36.72 | qfq | 6,678,505 | 248,479,778 | -2.75% |
| 2024-01-11 | 35.60 | 38.80 | 35.00 | 37.76 | 37.76 | qfq | 9,967,636 | 367,476,908 | 5.42% |
| 2024-01-10 | 36.54 | 38.95 | 35.80 | 35.82 | 35.82 | qfq | 9,476,584 | 355,054,726 | -3.01% |
| 2024-01-09 | 35.37 | 37.17 | 34.60 | 36.93 | 36.93 | qfq | 7,128,482 | 257,727,910 | 3.24% |
| 2024-01-08 | 34.42 | 36.70 | 34.38 | 35.77 | 35.77 | qfq | 5,650,651 | 203,226,884 | 1.39% |
| 2024-01-05 | 34.92 | 36.53 | 34.53 | 35.28 | 35.28 | qfq | 5,372,858 | 191,884,422 | 1.09% |
| 2024-01-04 | 37.88 | 37.88 | 34.88 | 34.90 | 34.90 | qfq | 7,175,737 | 258,242,854 | -6.68% |
| 2024-01-03 | 36.18 | 37.40 | 36.18 | 37.40 | 37.40 | qfq | 7,278,666 | 268,097,137 | 2.05% |
| 2024-01-02 | 36.60 | 37.20 | 36.34 | 36.65 | 36.65 | qfq | 6,304,982 | 231,633,436 | 0.19% |
| 2023-12-29 | 36.38 | 37.55 | 36.20 | 36.58 | 36.58 | qfq | 9,240,905 | 338,641,000 | -2.79% |
| 2023-12-28 | 33.27 | 38.00 | 33.07 | 37.63 | 37.63 | qfq | 14,459,242 | 521,865,614 | 13.93% |
| 2023-12-27 | 33.61 | 33.95 | 32.84 | 33.03 | 33.03 | qfq | 4,441,456 | 147,433,434 | -1.70% |
| 2023-12-26 | 35.00 | 35.48 | 33.45 | 33.60 | 33.60 | qfq | 5,722,894 | 197,486,907 | -2.13% |
| 2023-12-25 | 34.20 | 35.77 | 33.82 | 34.33 | 34.33 | qfq | 5,839,637 | 202,376,885 | -2.33% |
| 2023-12-22 | 34.01 | 36.11 | 33.27 | 35.15 | 35.15 | qfq | 9,669,861 | 335,677,706 | 1.68% |
| 2023-12-21 | 32.80 | 34.98 | 32.55 | 34.57 | 34.57 | qfq | 9,331,537 | 318,189,507 | 4.13% |
| 2023-12-20 | 32.50 | 34.50 | 31.91 | 33.20 | 33.20 | qfq | 6,126,705 | 202,189,739 | 1.93% |
| 2023-12-19 | 31.88 | 32.80 | 31.55 | 32.57 | 32.57 | qfq | 4,737,781 | 153,604,924 | 1.72% |
| 2023-12-18 | 31.81 | 33.60 | 31.60 | 32.02 | 32.02 | qfq | 5,719,910 | 185,236,863 | -1.23% |
| 2023-12-15 | 31.00 | 33.90 | 30.97 | 32.42 | 32.42 | qfq | 7,865,280 | 256,390,988 | 4.68% |
| 2023-12-14 | 32.22 | 32.43 | 30.86 | 30.97 | 30.97 | qfq | 4,566,798 | 144,034,498 | -2.92% |
| 2023-12-13 | 32.86 | 32.87 | 31.30 | 31.90 | 31.90 | qfq | 5,135,200 | 163,380,734 | -3.33% |
| 2023-12-12 | 33.01 | 33.22 | 32.54 | 33.00 | 33.00 | qfq | 3,674,563 | 120,617,444 | -0.72% |
| 2023-12-11 | 33.95 | 34.34 | 32.70 | 33.24 | 33.24 | qfq | 5,258,766 | 174,677,611 | -3.23% |
| 2023-12-08 | 34.24 | 35.35 | 33.85 | 34.35 | 34.35 | qfq | 5,679,992 | 194,513,092 | -1.43% |
| 2023-12-07 | 33.30 | 35.42 | 32.61 | 34.85 | 34.85 | qfq | 10,833,698 | 368,823,367 | 3.02% |
| 2023-12-06 | 30.12 | 35.56 | 30.09 | 33.83 | 33.83 | qfq | 10,935,661 | 365,583,660 | 11.47% |
| 2023-12-05 | 30.00 | 31.60 | 29.80 | 30.35 | 30.35 | qfq | 2,972,999 | 91,897,605 | -0.56% |
| 2023-12-04 | 30.03 | 31.00 | 30.03 | 30.52 | 30.52 | qfq | 1,612,300 | 49,289,735 | 0.63% |
| 2023-12-01 | 30.20 | 30.61 | 29.90 | 30.33 | 30.33 | qfq | 1,206,833 | 36,478,879 | 0.56% |
| 2023-11-30 | 30.70 | 30.90 | 29.96 | 30.16 | 30.16 | qfq | 1,387,796 | 42,111,583 | -2.08% |
| 2023-11-29 | 31.24 | 31.50 | 30.71 | 30.80 | 30.80 | qfq | 1,455,220 | 45,010,002 | -1.66% |
| 2023-11-28 | 30.95 | 31.69 | 30.75 | 31.32 | 31.32 | qfq | 1,552,337 | 48,589,110 | 1.16% |
| 2023-11-27 | 31.22 | 31.46 | 30.85 | 30.96 | 30.96 | qfq | 1,408,535 | 43,727,319 | -1.31% |
| 2023-11-24 | 31.71 | 31.86 | 31.18 | 31.37 | 31.37 | qfq | 1,667,331 | 52,341,876 | -1.54% |
| 2023-11-23 | 31.56 | 32.02 | 31.37 | 31.86 | 31.86 | qfq | 1,369,395 | 43,424,292 | 0.70% |
| 2023-11-22 | 32.48 | 32.49 | 31.55 | 31.64 | 31.64 | qfq | 2,445,500 | 77,906,081 | -2.62% |
| 2023-11-21 | 33.15 | 33.15 | 32.36 | 32.49 | 32.49 | qfq | 2,222,929 | 72,714,908 | -1.19% |
| 2023-11-20 | 32.95 | 32.95 | 32.08 | 32.88 | 32.88 | qfq | 2,421,690 | 78,870,357 | 0.74% |
| 2023-11-17 | 31.97 | 33.48 | 31.72 | 32.64 | 32.64 | qfq | 3,459,408 | 112,746,123 | 2.29% |
| 2023-11-16 | 32.79 | 32.98 | 31.83 | 31.91 | 31.91 | qfq | 3,987,780 | 128,568,473 | -4.12% |
| 2023-11-15 | 33.19 | 33.75 | 32.70 | 33.28 | 33.28 | qfq | 3,899,689 | 130,234,203 | 1.77% |
| 2023-11-14 | 32.37 | 32.74 | 32.18 | 32.70 | 32.70 | qfq | 1,641,364 | 53,309,586 | 1.02% |
| 2023-11-13 | 32.40 | 32.49 | 32.17 | 32.37 | 32.37 | qfq | 1,243,013 | 40,140,692 | 0.53% |
| 2023-11-10 | 32.43 | 32.50 | 31.82 | 32.20 | 32.20 | qfq | 1,719,815 | 55,320,079 | -1.01% |
| 2023-11-09 | 32.26 | 32.95 | 32.25 | 32.53 | 32.53 | qfq | 2,602,585 | 84,991,073 | 0.28% |
| 2023-11-08 | 32.12 | 32.60 | 32.11 | 32.44 | 32.44 | qfq | 2,072,732 | 67,140,136 | 0.25% |
| 2023-11-07 | 32.34 | 32.86 | 31.93 | 32.36 | 32.36 | qfq | 2,219,239 | 71,501,369 | -0.46% |
| 2023-11-06 | 31.69 | 32.73 | 31.56 | 32.51 | 32.51 | qfq | 3,012,975 | 97,568,714 | 3.14% |
| 2023-11-03 | 30.73 | 31.68 | 30.73 | 31.52 | 31.52 | qfq | 2,577,115 | 80,758,300 | 2.67% |
| 2023-11-02 | 31.02 | 31.34 | 30.60 | 30.70 | 30.70 | qfq | 1,655,616 | 50,975,708 | -0.74% |
| 2023-11-01 | 31.38 | 31.44 | 30.75 | 30.93 | 30.93 | qfq | 1,651,695 | 51,202,982 | -0.83% |
| 2023-10-31 | 31.05 | 31.37 | 30.58 | 31.19 | 31.19 | qfq | 2,570,951 | 79,579,570 | -0.92% |
| 2023-10-30 | 31.79 | 32.01 | 30.91 | 31.48 | 31.48 | qfq | 3,029,483 | 95,322,483 | -0.85% |
| 2023-10-27 | 29.63 | 32.12 | 29.40 | 31.75 | 31.75 | qfq | 5,485,341 | 170,721,563 | 5.03% |
| 2023-10-26 | 30.82 | 30.89 | 29.01 | 30.23 | 30.23 | qfq | 4,217,130 | 124,878,501 | -1.91% |
| 2023-10-25 | 31.00 | 31.97 | 30.68 | 30.82 | 30.82 | qfq | 3,128,745 | 97,509,028 | -1.19% |
| 2023-10-24 | 30.08 | 31.50 | 29.70 | 31.19 | 31.19 | qfq | 4,296,215 | 132,892,487 | 3.69% |
| 2023-10-23 | 32.40 | 32.69 | 30.01 | 30.08 | 30.08 | qfq | 5,000,115 | 153,932,640 | -8.40% |
| 2023-10-20 | 31.94 | 33.38 | 31.30 | 32.84 | 32.84 | qfq | 4,946,693 | 161,515,108 | 2.18% |
| 2023-10-19 | 33.20 | 33.66 | 31.90 | 32.14 | 32.14 | qfq | 4,584,004 | 149,675,710 | -2.72% |
| 2023-10-18 | 33.90 | 34.34 | 32.82 | 33.04 | 33.04 | qfq | 5,505,653 | 184,588,955 | -3.98% |
| 2023-10-17 | 32.35 | 35.92 | 32.30 | 34.41 | 34.41 | qfq | 9,184,950 | 315,714,045 | 6.11% |
| 2023-10-16 | 33.30 | 33.81 | 32.19 | 32.43 | 32.43 | qfq | 3,104,584 | 101,752,701 | -2.61% |
| 2023-10-13 | 32.60 | 33.66 | 32.60 | 33.30 | 33.30 | qfq | 4,517,888 | 149,555,924 | -0.39% |
| 2023-10-12 | 31.00 | 35.56 | 30.81 | 33.43 | 33.43 | qfq | 7,757,884 | 255,835,174 | 8.72% |
| 2023-10-11 | 30.71 | 31.19 | 30.46 | 30.75 | 30.75 | qfq | 1,731,530 | 53,431,881 | -0.29% |
| 2023-10-10 | 30.86 | 31.56 | 30.71 | 30.84 | 30.84 | qfq | 2,176,857 | 67,533,598 | 0.46% |
| 2023-10-09 | 30.70 | 31.01 | 30.55 | 30.70 | 30.70 | qfq | 1,638,459 | 50,341,965 | -0.58% |
| 2023-09-28 | 30.99 | 31.45 | 30.83 | 30.88 | 30.88 | qfq | 1,839,058 | 57,055,410 | 0.03% |
| 2023-09-27 | 30.79 | 31.86 | 30.73 | 30.87 | 30.87 | qfq | 2,234,026 | 69,631,774 | -0.26% |
| 2023-09-26 | 31.40 | 31.66 | 30.89 | 30.95 | 30.95 | qfq | 1,600,117 | 49,891,588 | -2.06% |
| 2023-09-25 | 31.21 | 32.25 | 30.75 | 31.60 | 31.60 | qfq | 2,797,524 | 88,078,838 | 0.70% |
| 2023-09-22 | 30.69 | 31.45 | 30.57 | 31.38 | 31.38 | qfq | 1,762,800 | 54,849,849 | 2.42% |
| 2023-09-21 | 31.02 | 31.18 | 30.46 | 30.64 | 30.64 | qfq | 2,027,871 | 62,315,274 | -1.42% |
| 2023-09-20 | 32.06 | 32.23 | 31.02 | 31.08 | 31.08 | qfq | 2,641,661 | 83,291,362 | -4.04% |
| 2023-09-19 | 32.70 | 32.89 | 32.11 | 32.39 | 32.39 | qfq | 1,768,977 | 57,367,060 | -1.70% |
| 2023-09-18 | 32.32 | 33.50 | 32.18 | 32.95 | 32.95 | qfq | 2,557,588 | 84,360,901 | 1.07% |
| 2023-09-15 | 32.36 | 33.00 | 31.72 | 32.60 | 32.60 | qfq | 2,478,325 | 80,510,455 | 1.24% |
| 2023-09-14 | 33.18 | 33.19 | 32.14 | 32.20 | 32.20 | qfq | 2,535,700 | 82,256,391 | -2.95% |
| 2023-09-13 | 32.58 | 33.45 | 32.41 | 33.18 | 33.18 | qfq | 3,747,315 | 123,699,889 | 0.64% |
| 2023-09-12 | 32.22 | 33.97 | 32.11 | 32.97 | 32.97 | qfq | 3,856,835 | 127,532,433 | 1.82% |
| 2023-09-11 | 32.12 | 32.45 | 31.78 | 32.38 | 32.38 | qfq | 1,648,778 | 53,100,358 | 0.87% |
| 2023-09-08 | 31.86 | 32.21 | 31.71 | 32.10 | 32.10 | qfq | 1,514,724 | 48,527,975 | 0.12% |
| 2023-09-07 | 32.82 | 32.88 | 31.98 | 32.06 | 32.06 | qfq | 2,350,140 | 75,925,142 | -2.73% |
| 2023-09-06 | 32.60 | 33.06 | 32.40 | 32.96 | 32.96 | qfq | 2,837,856 | 92,980,723 | 0.27% |
| 2023-09-05 | 32.73 | 33.25 | 32.62 | 32.87 | 32.87 | qfq | 3,155,753 | 103,664,887 | -0.60% |
| 2023-09-04 | 32.41 | 33.16 | 32.15 | 33.07 | 33.07 | qfq | 3,885,810 | 127,154,073 | 2.57% |
| 2023-09-01 | 32.00 | 32.47 | 32.00 | 32.24 | 32.24 | qfq | 2,354,951 | 75,897,057 | -0.22% |
| 2023-08-31 | 32.50 | 32.75 | 31.75 | 32.31 | 32.31 | qfq | 3,633,263 | 116,822,305 | -1.49% |
| 2023-08-30 | 31.31 | 33.30 | 31.31 | 32.80 | 32.80 | qfq | 5,205,373 | 169,365,862 | -2.70% |
| 2023-08-29 | 31.50 | 33.97 | 31.50 | 33.71 | 33.71 | qfq | 2,736,738 | 90,750,980 | 3.47% |
| 2023-08-28 | 34.98 | 35.49 | 32.30 | 32.58 | 32.58 | qfq | 2,855,211 | 96,095,579 | -1.60% |
| 2023-08-25 | 34.67 | 34.69 | 32.98 | 33.11 | 33.11 | qfq | 2,766,897 | 93,127,118 | -4.22% |
| 2023-08-24 | 36.08 | 36.08 | 34.45 | 34.57 | 34.57 | qfq | 2,948,240 | 103,086,449 | -3.46% |
| 2023-08-23 | 37.17 | 37.17 | 35.81 | 35.81 | 35.81 | qfq | 2,485,902 | 90,053,990 | -3.74% |
| 2023-08-22 | 38.59 | 39.29 | 36.88 | 37.20 | 37.20 | qfq | 3,088,533 | 116,470,308 | -3.38% |
| 2023-08-21 | 39.51 | 39.83 | 38.27 | 38.50 | 38.50 | qfq | 2,554,620 | 99,429,569 | -3.68% |
| 2023-08-18 | 39.25 | 41.40 | 39.21 | 39.97 | 39.97 | qfq | 3,483,873 | 139,841,913 | 0.86% |
| 2023-08-17 | 41.00 | 41.99 | 39.45 | 39.63 | 39.63 | qfq | 4,558,316 | 182,209,786 | -4.99% |
| 2023-08-16 | 44.07 | 46.29 | 41.49 | 41.71 | 41.71 | qfq | 6,464,607 | 281,847,582 | -8.09% |
| 2023-08-15 | 47.85 | 48.50 | 39.69 | 45.38 | 45.38 | qfq | 6,392,564 | 273,149,306 | -3.94% |
| 2023-08-14 | 49.58 | 49.86 | 47.00 | 47.24 | 47.24 | qfq | 4,198,620 | 204,191,080 | -5.25% |
| 2023-08-11 | 51.94 | 51.94 | 49.01 | 49.86 | 49.86 | qfq | 4,151,319 | 210,296,680 | -3.69% |
| 2023-08-10 | 50.20 | 52.85 | 49.75 | 51.77 | 51.77 | qfq | 5,564,093 | 288,469,250 | 4.46% |
| 2023-08-09 | 49.00 | 50.43 | 48.40 | 49.56 | 49.56 | qfq | 3,121,587 | 155,613,650 | -0.08% |
| 2023-08-08 | 50.95 | 50.95 | 49.38 | 49.60 | 49.60 | qfq | 3,703,418 | 185,455,270 | -1.70% |
| 2023-08-07 | 49.60 | 51.20 | 49.00 | 50.46 | 50.46 | qfq | 4,394,875 | 219,987,171 | 1.47% |
| 2023-08-04 | 51.02 | 51.12 | 49.51 | 49.73 | 49.73 | qfq | 4,465,672 | 224,130,454 | -1.93% |
| 2023-08-03 | 47.91 | 50.95 | 47.80 | 50.71 | 50.71 | qfq | 5,897,643 | 294,963,193 | 5.43% |
| 2023-08-02 | 50.21 | 50.21 | 47.89 | 48.10 | 48.10 | qfq | 3,433,907 | 166,776,702 | -3.06% |
| 2023-08-01 | 47.61 | 49.96 | 45.89 | 49.62 | 49.62 | qfq | 5,023,700 | 240,785,106 | 4.13% |
| 2023-07-31 | 47.90 | 48.80 | 47.29 | 47.65 | 47.65 | qfq | 1,850,217 | 88,588,034 | 0.42% |
| 2023-07-28 | 48.51 | 48.97 | 46.87 | 47.45 | 47.45 | qfq | 2,334,202 | 110,753,631 | -1.84% |
| 2023-07-27 | 47.05 | 50.20 | 47.02 | 48.34 | 48.34 | qfq | 4,120,005 | 201,193,300 | 2.52% |
| 2023-07-26 | 46.28 | 47.89 | 45.80 | 47.15 | 47.15 | qfq | 3,403,841 | 160,070,419 | 2.26% |
| 2023-07-25 | 45.96 | 46.50 | 45.30 | 46.11 | 46.11 | qfq | 3,182,483 | 146,393,756 | 1.39% |
| 2023-07-24 | 47.03 | 47.44 | 44.70 | 45.48 | 45.48 | qfq | 3,432,643 | 156,898,302 | -4.53% |
| 2023-07-21 | 48.96 | 49.86 | 47.22 | 47.64 | 47.64 | qfq | 5,394,601 | 260,449,390 | -4.41% |
| 2023-07-20 | 50.10 | 50.68 | 47.65 | 49.84 | 49.84 | qfq | 9,876,854 | 487,524,085 | 0.56% |
| 2023-07-19 | 41.35 | 49.56 | 41.35 | 49.56 | 49.56 | qfq | 9,358,394 | 438,095,243 | 20.00% |
| 2023-07-18 | 39.28 | 41.75 | 38.62 | 41.30 | 41.30 | qfq | 2,164,633 | 88,026,967 | 5.90% |