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
逸豪新材301176.SZ
最近收盘价49.582026-07-17
最近交易日2026-07-17
成交量（股）25,323,354
成交额（元）1,270,877,571
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 | 53.23 | 54.88 | 47.40 | 49.58 | 49.58 | qfq | 25,323,354 | 1,270,877,571 | -14.81% |
| 2026-07-16 | 49.00 | 58.20 | 48.51 | 58.20 | 58.20 | qfq | 11,057,520 | 606,740,142 | 20.00% |
| 2026-07-15 | 52.01 | 53.99 | 48.16 | 48.50 | 48.50 | qfq | 13,792,946 | 696,628,750 | -6.48% |
| 2026-07-14 | 46.53 | 52.62 | 45.99 | 51.86 | 51.86 | qfq | 14,585,348 | 719,908,346 | 13.48% |
| 2026-07-13 | 50.68 | 51.88 | 45.62 | 45.70 | 45.70 | qfq | 6,539,765 | 315,482,802 | -10.72% |
| 2026-07-10 | 53.18 | 54.96 | 51.15 | 51.19 | 51.19 | qfq | 6,240,570 | 331,937,220 | -3.74% |
| 2026-07-09 | 51.70 | 53.49 | 49.59 | 53.18 | 53.18 | qfq | 6,910,617 | 359,013,994 | 2.86% |
| 2026-07-08 | 54.50 | 55.50 | 51.51 | 51.70 | 51.70 | qfq | 5,858,267 | 309,306,642 | -4.84% |
| 2026-07-07 | 56.48 | 57.76 | 53.50 | 54.33 | 54.33 | qfq | 6,711,841 | 371,605,486 | -2.63% |
| 2026-07-06 | 59.53 | 61.70 | 55.56 | 55.80 | 55.80 | qfq | 7,875,828 | 453,076,982 | -6.80% |
| 2026-07-03 | 60.71 | 62.13 | 59.00 | 59.87 | 59.87 | qfq | 6,237,251 | 378,167,486 | -1.53% |
| 2026-07-02 | 63.75 | 64.99 | 60.44 | 60.80 | 60.80 | qfq | 7,009,102 | 439,885,232 | -6.49% |
| 2026-07-01 | 66.95 | 69.28 | 64.49 | 65.02 | 65.02 | qfq | 9,053,475 | 601,788,207 | -4.38% |
| 2026-06-30 | 66.64 | 68.99 | 66.50 | 68.00 | 68.00 | qfq | 7,002,012 | 473,649,828 | 1.03% |
| 2026-06-29 | 70.71 | 71.71 | 65.98 | 67.31 | 67.31 | qfq | 9,376,270 | 639,350,135 | -4.79% |
| 2026-06-26 | 72.37 | 73.90 | 69.01 | 70.70 | 70.70 | qfq | 9,196,980 | 657,908,465 | -5.58% |
| 2026-06-25 | 73.05 | 76.30 | 72.00 | 74.88 | 74.88 | qfq | 11,522,123 | 851,677,538 | -0.82% |
| 2026-06-24 | 71.40 | 76.85 | 71.40 | 75.50 | 75.50 | qfq | 14,081,240 | 1,041,289,469 | 5.42% |
| 2026-06-23 | 75.03 | 75.94 | 71.00 | 71.62 | 71.62 | qfq | 12,672,183 | 920,859,739 | -7.56% |
| 2026-06-22 | 78.60 | 79.21 | 75.01 | 77.48 | 77.48 | qfq | 12,654,466 | 973,517,096 | -1.48% |
| 2026-06-18 | 78.29 | 79.60 | 76.91 | 78.64 | 78.64 | qfq | 14,010,938 | 1,094,324,697 | -1.56% |
| 2026-06-17 | 76.26 | 82.00 | 76.26 | 79.89 | 79.89 | qfq | 19,386,816 | 1,536,130,296 | -1.98% |
| 2026-06-16 | 78.41 | 81.50 | 75.70 | 81.50 | 81.50 | qfq | 27,323,079 | 2,158,052,816 | 19.99% |
| 2026-06-15 | 61.51 | 67.92 | 61.51 | 67.92 | 67.92 | qfq | 6,549,703 | 429,694,572 | 20.00% |
| 2026-06-12 | 47.69 | 56.60 | 47.36 | 56.60 | 56.60 | qfq | 15,379,468 | 813,847,189 | 19.99% |
| 2026-06-11 | 47.00 | 48.19 | 45.76 | 47.17 | 47.17 | qfq | 11,908,607 | 558,259,263 | -0.90% |
| 2026-06-10 | 43.50 | 51.47 | 43.24 | 47.60 | 47.60 | qfq | 14,785,722 | 711,129,040 | 7.47% |
| 2026-06-09 | 41.01 | 44.95 | 40.12 | 44.29 | 44.29 | qfq | 11,257,032 | 479,710,663 | 11.82% |
| 2026-06-08 | 39.46 | 41.08 | 38.59 | 39.61 | 39.61 | qfq | 6,930,081 | 276,200,634 | -4.65% |
| 2026-06-05 | 41.29 | 43.57 | 40.08 | 41.54 | 41.54 | qfq | 7,971,519 | 332,198,940 | -0.38% |
| 2026-06-04 | 40.70 | 42.41 | 40.50 | 41.70 | 41.70 | qfq | 7,478,226 | 309,043,876 | -0.14% |
| 2026-06-03 | 42.31 | 42.95 | 40.90 | 41.76 | 41.76 | qfq | 8,496,902 | 356,910,545 | -2.88% |
| 2026-06-02 | 43.03 | 44.74 | 41.25 | 43.00 | 43.00 | qfq | 8,569,294 | 364,993,889 | -0.44% |
| 2026-06-01 | 45.03 | 46.67 | 43.02 | 43.19 | 43.19 | qfq | 10,585,090 | 466,327,717 | -6.60% |
| 2026-05-29 | 46.28 | 49.90 | 44.50 | 46.24 | 46.24 | qfq | 14,719,298 | 693,713,260 | -2.03% |
| 2026-05-28 | 43.56 | 47.77 | 43.18 | 47.20 | 47.20 | qfq | 13,544,768 | 619,452,387 | 7.22% |
| 2026-05-27 | 46.06 | 46.33 | 43.10 | 44.02 | 44.02 | qfq | 10,946,254 | 483,164,252 | -4.76% |
| 2026-05-26 | 44.27 | 48.35 | 44.27 | 46.22 | 46.22 | qfq | 14,035,576 | 646,073,606 | 1.01% |
| 2026-05-25 | 47.21 | 48.38 | 44.82 | 45.76 | 45.76 | qfq | 16,585,087 | 761,919,508 | -1.53% |
| 2026-05-22 | 41.40 | 48.11 | 41.25 | 46.47 | 46.47 | qfq | 17,891,102 | 807,250,778 | 13.65% |
| 2026-05-21 | 43.41 | 45.27 | 40.60 | 40.89 | 40.89 | qfq | 11,838,798 | 511,988,465 | -5.78% |
| 2026-05-20 | 45.51 | 45.98 | 42.08 | 43.40 | 43.40 | qfq | 14,551,718 | 626,991,399 | -2.52% |
| 2026-05-19 | 36.81 | 44.52 | 36.24 | 44.52 | 44.52 | qfq | 11,492,719 | 464,979,108 | 20.00% |
| 2026-05-18 | 36.81 | 38.00 | 36.11 | 37.10 | 37.10 | qfq | 6,134,783 | 227,054,291 | 0.32% |
| 2026-05-15 | 38.00 | 38.83 | 36.65 | 36.98 | 36.98 | qfq | 6,599,642 | 247,126,483 | -2.68% |
| 2026-05-14 | 40.05 | 40.30 | 37.93 | 38.00 | 38.00 | qfq | 8,434,360 | 326,351,569 | -5.00% |
| 2026-05-13 | 40.60 | 41.73 | 39.62 | 40.00 | 40.00 | qfq | 9,159,833 | 369,417,516 | -1.09% |
| 2026-05-12 | 41.14 | 42.10 | 39.60 | 40.44 | 40.44 | qfq | 8,011,371 | 325,394,388 | -1.39% |
| 2026-05-11 | 41.66 | 42.30 | 40.60 | 41.01 | 41.01 | qfq | 7,513,367 | 308,835,480 | -1.20% |
| 2026-05-08 | 40.51 | 42.44 | 39.80 | 41.51 | 41.51 | qfq | 9,986,648 | 411,652,466 | 1.24% |
| 2026-05-07 | 42.00 | 42.38 | 39.01 | 41.00 | 41.00 | qfq | 14,202,861 | 584,761,439 | -3.28% |
| 2026-05-06 | 38.86 | 43.00 | 37.91 | 42.39 | 42.39 | qfq | 15,509,373 | 629,448,003 | 13.49% |
| 2026-04-30 | 37.60 | 38.45 | 36.36 | 37.35 | 37.35 | qfq | 12,524,061 | 463,774,762 | -1.37% |
| 2026-04-29 | 35.63 | 39.45 | 34.96 | 37.87 | 37.87 | qfq | 18,763,534 | 708,454,990 | 6.29% |
| 2026-04-28 | 32.81 | 37.75 | 32.30 | 35.63 | 35.63 | qfq | 21,814,419 | 758,779,640 | 5.79% |
| 2026-04-27 | 29.75 | 33.83 | 29.75 | 33.68 | 33.68 | qfq | 18,150,545 | 581,928,836 | 14.79% |
| 2026-04-24 | 30.25 | 31.99 | 29.12 | 29.34 | 29.34 | qfq | 12,321,468 | 370,996,691 | 2.44% |
| 2026-04-23 | 29.68 | 29.89 | 28.30 | 28.64 | 28.64 | qfq | 5,522,326 | 160,076,895 | -3.92% |
| 2026-04-22 | 29.50 | 30.48 | 29.40 | 29.81 | 29.81 | qfq | 7,617,581 | 227,188,432 | 0.17% |
| 2026-04-21 | 28.59 | 30.29 | 28.29 | 29.76 | 29.76 | qfq | 9,368,600 | 278,065,908 | 3.19% |
| 2026-04-20 | 29.49 | 29.49 | 28.72 | 28.84 | 28.84 | qfq | 5,256,442 | 152,362,481 | -1.37% |
| 2026-04-17 | 29.20 | 29.67 | 28.60 | 29.24 | 29.24 | qfq | 5,966,200 | 173,777,112 | -1.02% |
| 2026-04-16 | 29.39 | 30.30 | 29.02 | 29.54 | 29.54 | qfq | 7,378,594 | 218,999,323 | 0.51% |
| 2026-04-15 | 29.60 | 31.10 | 29.17 | 29.39 | 29.39 | qfq | 9,334,600 | 280,441,275 | -0.71% |
| 2026-04-14 | 29.88 | 30.28 | 29.22 | 29.60 | 29.60 | qfq | 7,040,728 | 208,527,226 | -0.97% |
| 2026-04-13 | 28.30 | 30.30 | 28.30 | 29.89 | 29.89 | qfq | 9,272,937 | 273,281,506 | 3.53% |
| 2026-04-10 | 28.00 | 29.58 | 27.65 | 28.87 | 28.87 | qfq | 9,954,043 | 285,072,980 | 3.11% |
| 2026-04-09 | 27.18 | 28.28 | 26.77 | 28.00 | 28.00 | qfq | 6,950,553 | 193,751,388 | 0.83% |
| 2026-04-08 | 27.44 | 27.88 | 26.69 | 27.77 | 27.77 | qfq | 8,300,706 | 227,337,681 | 3.81% |
| 2026-04-07 | 25.52 | 27.49 | 25.52 | 26.75 | 26.75 | qfq | 8,918,143 | 239,346,758 | 4.78% |
| 2026-04-03 | 26.75 | 26.85 | 25.18 | 25.53 | 25.53 | qfq | 7,769,600 | 199,671,162 | 0.27% |
| 2026-04-02 | 26.57 | 27.17 | 25.18 | 25.46 | 25.46 | qfq | 9,172,137 | 240,002,790 | -5.18% |
| 2026-04-01 | 25.28 | 28.80 | 25.28 | 26.85 | 26.85 | qfq | 13,889,844 | 377,241,415 | 9.15% |
| 2026-03-31 | 26.36 | 26.68 | 24.47 | 24.60 | 24.60 | qfq | 5,614,590 | 141,229,857 | -7.20% |
| 2026-03-30 | 25.65 | 26.59 | 25.12 | 26.51 | 26.51 | qfq | 5,106,172 | 132,864,802 | 0.95% |
| 2026-03-27 | 25.50 | 26.83 | 24.89 | 26.26 | 26.26 | qfq | 5,764,513 | 148,447,183 | 0.81% |
| 2026-03-26 | 26.80 | 27.50 | 25.95 | 26.05 | 26.05 | qfq | 4,685,191 | 124,531,841 | -3.23% |
| 2026-03-25 | 27.45 | 27.92 | 26.67 | 26.92 | 26.92 | qfq | 6,353,302 | 172,678,923 | -0.77% |
| 2026-03-24 | 26.07 | 27.78 | 25.23 | 27.13 | 27.13 | qfq | 9,053,473 | 238,056,118 | 9.04% |
| 2026-03-23 | 26.45 | 26.91 | 24.68 | 24.88 | 24.88 | qfq | 8,086,661 | 209,154,473 | -8.73% |
| 2026-03-20 | 29.29 | 29.74 | 27.10 | 27.26 | 27.26 | qfq | 6,321,902 | 178,481,372 | -4.48% |
| 2026-03-19 | 29.09 | 29.51 | 28.34 | 28.54 | 28.54 | qfq | 5,369,400 | 154,188,971 | -2.86% |
| 2026-03-18 | 29.96 | 30.46 | 29.00 | 29.38 | 29.38 | qfq | 7,726,889 | 227,834,205 | -0.68% |
| 2026-03-17 | 30.01 | 31.45 | 29.20 | 29.58 | 29.58 | qfq | 11,312,944 | 339,809,521 | -3.62% |
| 2026-03-16 | 27.46 | 30.90 | 27.12 | 30.69 | 30.69 | qfq | 14,247,439 | 419,255,386 | 11.48% |
| 2026-03-13 | 27.96 | 28.09 | 27.37 | 27.53 | 27.53 | qfq | 5,460,497 | 151,198,874 | -1.99% |
| 2026-03-12 | 28.41 | 29.15 | 27.74 | 28.09 | 28.09 | qfq | 6,013,948 | 169,952,408 | -2.94% |
| 2026-03-11 | 28.62 | 29.48 | 28.06 | 28.94 | 28.94 | qfq | 12,969,084 | 375,907,303 | -0.10% |
| 2026-03-10 | 25.42 | 29.73 | 25.42 | 28.97 | 28.97 | qfq | 14,704,652 | 413,917,385 | 15.01% |
| 2026-03-09 | 25.00 | 25.30 | 23.95 | 25.19 | 25.19 | qfq | 6,241,723 | 153,870,898 | -4.94% |
| 2026-03-06 | 25.51 | 26.80 | 25.37 | 26.50 | 26.50 | qfq | 4,030,571 | 105,315,584 | 3.03% |
| 2026-03-05 | 26.29 | 26.55 | 25.58 | 25.72 | 25.72 | qfq | 4,267,300 | 111,284,744 | 0.47% |
| 2026-03-04 | 25.52 | 26.30 | 25.25 | 25.60 | 25.60 | qfq | 4,696,551 | 121,099,088 | -0.97% |
| 2026-03-03 | 27.52 | 30.00 | 25.67 | 25.85 | 25.85 | qfq | 5,584,300 | 150,060,390 | -5.52% |
| 2026-03-02 | 27.64 | 28.19 | 27.22 | 27.36 | 27.36 | qfq | 4,864,000 | 133,858,125 | -2.98% |
| 2026-02-27 | 28.65 | 28.79 | 27.75 | 28.20 | 28.20 | qfq | 6,914,487 | 193,717,566 | -2.96% |
| 2026-02-26 | 29.51 | 29.80 | 28.88 | 29.06 | 29.06 | qfq | 9,915,944 | 289,275,864 | -3.74% |
| 2026-02-25 | 29.36 | 30.30 | 28.83 | 30.19 | 30.19 | qfq | 12,897,245 | 384,281,648 | 3.71% |
| 2026-02-24 | 26.77 | 29.97 | 26.13 | 29.11 | 29.11 | qfq | 14,496,898 | 417,256,800 | 10.06% |
| 2026-02-13 | 26.13 | 26.99 | 26.11 | 26.45 | 26.45 | qfq | 4,950,430 | 131,794,355 | 0.84% |
| 2026-02-12 | 25.87 | 26.48 | 25.62 | 26.23 | 26.23 | qfq | 6,588,842 | 172,990,438 | 0.15% |
| 2026-02-11 | 25.20 | 28.10 | 25.16 | 26.19 | 26.19 | qfq | 10,620,736 | 284,357,352 | 4.34% |
| 2026-02-10 | 24.15 | 26.12 | 24.10 | 25.10 | 25.10 | qfq | 6,649,394 | 168,496,819 | 3.98% |
| 2026-02-09 | 23.90 | 24.17 | 23.68 | 24.14 | 24.14 | qfq | 1,541,252 | 37,068,170 | 2.16% |
| 2026-02-06 | 23.42 | 23.90 | 23.14 | 23.63 | 23.63 | qfq | 1,865,958 | 44,047,574 | 1.20% |
| 2026-02-05 | 23.52 | 23.93 | 23.31 | 23.35 | 23.35 | qfq | 1,691,400 | 39,822,254 | -1.27% |
| 2026-02-04 | 23.62 | 23.87 | 23.40 | 23.65 | 23.65 | qfq | 1,628,400 | 38,498,777 | -0.46% |
| 2026-02-03 | 23.69 | 23.95 | 23.52 | 23.76 | 23.76 | qfq | 1,958,000 | 46,484,680 | 1.93% |
| 2026-02-02 | 23.85 | 24.14 | 23.31 | 23.31 | 23.31 | qfq | 2,033,208 | 48,156,679 | -2.26% |
| 2026-01-30 | 23.84 | 24.15 | 23.19 | 23.85 | 23.85 | qfq | 3,172,874 | 75,135,869 | -0.96% |
| 2026-01-29 | 25.04 | 25.26 | 24.00 | 24.08 | 24.08 | qfq | 3,459,300 | 84,980,523 | -3.68% |
| 2026-01-28 | 26.30 | 26.30 | 24.91 | 25.00 | 25.00 | qfq | 3,981,200 | 100,890,943 | -4.94% |
| 2026-01-27 | 26.23 | 26.43 | 25.14 | 26.30 | 26.30 | qfq | 4,100,697 | 106,206,179 | -0.30% |
| 2026-01-26 | 26.48 | 26.88 | 26.09 | 26.38 | 26.38 | qfq | 3,956,875 | 104,798,444 | -1.24% |
| 2026-01-23 | 27.56 | 27.72 | 26.55 | 26.71 | 26.71 | qfq | 5,669,653 | 151,963,103 | -2.70% |
| 2026-01-22 | 27.20 | 28.53 | 27.20 | 27.45 | 27.45 | qfq | 8,166,241 | 225,594,988 | 1.67% |
| 2026-01-21 | 25.89 | 27.08 | 25.72 | 27.00 | 27.00 | qfq | 4,877,988 | 130,172,391 | 4.33% |
| 2026-01-20 | 26.46 | 26.74 | 25.59 | 25.88 | 25.88 | qfq | 3,032,600 | 79,059,880 | -2.56% |
| 2026-01-19 | 26.34 | 26.74 | 26.00 | 26.56 | 26.56 | qfq | 3,338,357 | 88,059,835 | 0.72% |
| 2026-01-16 | 25.76 | 26.49 | 25.37 | 26.37 | 26.37 | qfq | 4,819,307 | 125,529,030 | 2.41% |
| 2026-01-15 | 25.75 | 25.96 | 25.31 | 25.75 | 25.75 | qfq | 2,639,086 | 67,460,902 | -0.19% |
| 2026-01-14 | 25.26 | 26.18 | 25.13 | 25.80 | 25.80 | qfq | 3,845,416 | 98,725,225 | 1.86% |
| 2026-01-13 | 26.20 | 26.26 | 25.31 | 25.33 | 25.33 | qfq | 3,235,899 | 83,197,097 | -3.32% |
| 2026-01-12 | 25.51 | 26.20 | 25.33 | 26.20 | 26.20 | qfq | 3,860,537 | 99,969,235 | 2.91% |
| 2026-01-09 | 25.70 | 25.70 | 25.23 | 25.46 | 25.46 | qfq | 2,388,777 | 60,843,788 | -0.62% |
| 2026-01-08 | 25.40 | 25.93 | 25.27 | 25.62 | 25.62 | qfq | 1,896,900 | 48,638,853 | 0.31% |
| 2026-01-07 | 25.83 | 25.96 | 25.45 | 25.54 | 25.54 | qfq | 2,559,559 | 65,757,995 | -0.97% |
| 2026-01-06 | 25.80 | 25.96 | 25.42 | 25.79 | 25.79 | qfq | 2,589,300 | 66,556,608 | -0.42% |
| 2026-01-05 | 25.38 | 26.10 | 25.16 | 25.90 | 25.90 | qfq | 2,627,549 | 67,519,720 | 2.90% |
| 2025-12-31 | 25.65 | 25.85 | 25.12 | 25.17 | 25.17 | qfq | 1,866,054 | 47,326,101 | -1.99% |
| 2025-12-30 | 25.78 | 26.13 | 25.61 | 25.68 | 25.68 | qfq | 2,173,427 | 56,127,203 | -1.61% |
| 2025-12-29 | 25.81 | 26.40 | 25.75 | 26.10 | 26.10 | qfq | 2,274,350 | 59,224,654 | 0.77% |
| 2025-12-26 | 26.02 | 26.50 | 25.68 | 25.90 | 25.90 | qfq | 3,392,169 | 88,439,642 | -0.58% |
| 2025-12-25 | 26.16 | 26.56 | 26.00 | 26.05 | 26.05 | qfq | 4,114,500 | 107,633,017 | -1.51% |
| 2025-12-24 | 25.22 | 27.77 | 25.21 | 26.45 | 26.45 | qfq | 6,239,199 | 166,162,363 | 4.50% |
| 2025-12-23 | 24.93 | 25.80 | 24.60 | 25.31 | 25.31 | qfq | 3,478,400 | 88,181,469 | 1.65% |
| 2025-12-22 | 24.31 | 25.08 | 24.26 | 24.90 | 24.90 | qfq | 2,253,700 | 56,004,672 | 2.68% |
| 2025-12-19 | 25.02 | 25.04 | 24.24 | 24.25 | 24.25 | qfq | 1,912,400 | 46,822,861 | -1.30% |
| 2025-12-18 | 25.35 | 25.40 | 24.53 | 24.57 | 24.57 | qfq | 2,151,950 | 53,586,351 | -2.27% |
| 2025-12-17 | 24.42 | 25.15 | 23.97 | 25.14 | 25.14 | qfq | 2,688,500 | 65,867,516 | 2.91% |
| 2025-12-16 | 24.61 | 25.08 | 24.23 | 24.43 | 24.43 | qfq | 1,831,800 | 44,775,840 | -1.73% |
| 2025-12-15 | 24.95 | 25.14 | 24.75 | 24.86 | 24.86 | qfq | 1,811,300 | 45,162,274 | -1.62% |
| 2025-12-12 | 25.45 | 25.73 | 25.13 | 25.27 | 25.27 | qfq | 1,999,200 | 50,756,209 | -1.13% |
| 2025-12-11 | 26.63 | 26.74 | 25.50 | 25.56 | 25.56 | qfq | 2,081,900 | 54,023,598 | -3.73% |
| 2025-12-10 | 27.00 | 27.07 | 26.36 | 26.55 | 26.55 | qfq | 1,800,800 | 47,838,359 | -1.81% |
| 2025-12-09 | 26.48 | 27.49 | 26.48 | 27.04 | 27.04 | qfq | 2,622,502 | 70,936,177 | 1.24% |
| 2025-12-08 | 26.08 | 26.85 | 25.94 | 26.71 | 26.71 | qfq | 2,296,644 | 60,905,252 | 2.81% |
| 2025-12-05 | 25.54 | 25.98 | 25.28 | 25.98 | 25.98 | qfq | 1,393,343 | 35,755,996 | 1.48% |
| 2025-12-04 | 25.78 | 26.05 | 25.31 | 25.60 | 25.60 | qfq | 1,574,200 | 40,324,231 | -0.70% |
| 2025-12-03 | 26.33 | 26.41 | 25.70 | 25.78 | 25.78 | qfq | 1,482,900 | 38,528,151 | -2.01% |
| 2025-12-02 | 26.50 | 26.65 | 26.26 | 26.31 | 26.31 | qfq | 1,649,949 | 43,493,907 | -1.16% |
| 2025-12-01 | 25.99 | 26.98 | 25.99 | 26.62 | 26.62 | qfq | 2,390,302 | 63,495,793 | 2.19% |
| 2025-11-28 | 25.71 | 26.06 | 25.63 | 26.05 | 26.05 | qfq | 1,616,600 | 41,830,830 | 0.97% |
| 2025-11-27 | 25.68 | 26.20 | 25.59 | 25.80 | 25.80 | qfq | 1,712,800 | 44,393,341 | 0.66% |
| 2025-11-26 | 26.00 | 26.43 | 25.61 | 25.63 | 25.63 | qfq | 1,775,402 | 46,030,899 | -1.80% |
| 2025-11-25 | 25.80 | 26.78 | 25.36 | 26.10 | 26.10 | qfq | 2,731,500 | 71,789,657 | 3.00% |
| 2025-11-24 | 25.42 | 25.56 | 24.83 | 25.34 | 25.34 | qfq | 1,918,300 | 48,346,566 | 2.01% |
| 2025-11-21 | 26.17 | 26.47 | 24.83 | 24.84 | 24.84 | qfq | 4,114,700 | 105,325,892 | -5.37% |
| 2025-11-20 | 25.98 | 27.39 | 25.98 | 26.25 | 26.25 | qfq | 4,354,870 | 115,449,081 | 2.58% |
| 2025-11-19 | 26.57 | 26.65 | 25.46 | 25.59 | 25.59 | qfq | 1,939,099 | 50,100,084 | -3.69% |
| 2025-11-18 | 26.84 | 27.10 | 26.44 | 26.57 | 26.57 | qfq | 1,683,289 | 44,933,746 | -1.19% |
| 2025-11-17 | 27.31 | 27.41 | 26.65 | 26.89 | 26.89 | qfq | 1,976,800 | 53,220,341 | -0.52% |
| 2025-11-14 | 26.36 | 27.37 | 26.36 | 27.03 | 27.03 | qfq | 2,352,571 | 63,873,209 | -1.06% |
| 2025-11-13 | 27.24 | 27.83 | 27.00 | 27.32 | 27.32 | qfq | 3,909,300 | 107,191,540 | 0.44% |
| 2025-11-12 | 26.47 | 27.47 | 26.06 | 27.20 | 27.20 | qfq | 4,560,200 | 123,022,458 | 2.72% |
| 2025-11-11 | 26.88 | 26.98 | 26.30 | 26.48 | 26.48 | qfq | 1,451,200 | 38,612,083 | -0.94% |
| 2025-11-10 | 27.20 | 27.28 | 26.39 | 26.73 | 26.73 | qfq | 1,966,834 | 52,668,166 | -0.56% |
| 2025-11-07 | 27.12 | 27.36 | 26.81 | 26.88 | 26.88 | qfq | 1,926,424 | 51,994,281 | -1.61% |
| 2025-11-06 | 27.13 | 27.50 | 26.78 | 27.32 | 27.32 | qfq | 2,338,200 | 63,438,012 | 1.00% |
| 2025-11-05 | 27.01 | 27.38 | 26.76 | 27.05 | 27.05 | qfq | 2,636,000 | 71,403,432 | -1.17% |
| 2025-11-04 | 27.49 | 27.90 | 27.18 | 27.37 | 27.37 | qfq | 2,244,700 | 61,437,985 | -0.40% |
| 2025-11-03 | 27.28 | 27.65 | 27.13 | 27.48 | 27.48 | qfq | 2,194,669 | 60,093,078 | 0.18% |
| 2025-10-31 | 27.99 | 28.24 | 27.40 | 27.43 | 27.43 | qfq | 2,713,469 | 74,882,359 | -0.83% |
| 2025-10-30 | 28.04 | 28.50 | 27.60 | 27.66 | 27.66 | qfq | 4,968,264 | 138,909,178 | -3.39% |
| 2025-10-29 | 28.34 | 29.68 | 28.34 | 28.63 | 28.63 | qfq | 5,917,457 | 171,755,830 | 1.02% |
| 2025-10-28 | 27.69 | 28.86 | 27.50 | 28.34 | 28.34 | qfq | 3,714,786 | 105,148,546 | 1.14% |
| 2025-10-27 | 27.70 | 28.37 | 27.60 | 28.02 | 28.02 | qfq | 3,487,828 | 97,306,258 | 1.19% |
| 2025-10-24 | 27.49 | 28.05 | 27.31 | 27.69 | 27.69 | qfq | 4,923,845 | 136,203,278 | 1.76% |
| 2025-10-23 | 27.28 | 27.68 | 26.78 | 27.21 | 27.21 | qfq | 2,917,500 | 79,127,559 | 0.55% |
| 2025-10-22 | 26.66 | 27.50 | 26.46 | 27.06 | 27.06 | qfq | 3,242,643 | 87,910,150 | 1.08% |
| 2025-10-21 | 26.04 | 26.79 | 25.66 | 26.77 | 26.77 | qfq | 3,337,244 | 88,204,226 | 3.40% |
| 2025-10-20 | 25.79 | 26.05 | 25.41 | 25.89 | 25.89 | qfq | 2,291,867 | 59,234,089 | 2.41% |
| 2025-10-17 | 26.12 | 26.30 | 25.00 | 25.28 | 25.28 | qfq | 1,996,200 | 51,359,076 | -3.25% |
| 2025-10-16 | 26.30 | 26.48 | 25.96 | 26.13 | 26.13 | qfq | 1,900,701 | 49,777,390 | -0.31% |
| 2025-10-15 | 25.70 | 26.32 | 25.45 | 26.21 | 26.21 | qfq | 2,025,000 | 52,586,650 | 1.75% |
| 2025-10-14 | 26.65 | 26.85 | 25.63 | 25.76 | 25.76 | qfq | 2,898,603 | 75,872,031 | -2.05% |
| 2025-10-13 | 25.66 | 26.43 | 24.05 | 26.30 | 26.30 | qfq | 3,165,381 | 81,422,213 | -0.87% |
| 2025-10-10 | 26.70 | 26.73 | 26.15 | 26.53 | 26.53 | qfq | 2,603,924 | 68,846,060 | -0.86% |
| 2025-10-09 | 27.00 | 27.50 | 26.70 | 26.76 | 26.76 | qfq | 2,797,579 | 75,738,649 | 0.11% |
| 2025-09-30 | 26.85 | 27.20 | 26.53 | 26.73 | 26.73 | qfq | 2,616,871 | 70,189,999 | -0.45% |
| 2025-09-29 | 26.60 | 26.92 | 26.11 | 26.85 | 26.85 | qfq | 3,188,470 | 85,095,300 | 1.32% |
| 2025-09-26 | 26.81 | 27.16 | 26.43 | 26.50 | 26.50 | qfq | 3,281,676 | 87,669,132 | -2.03% |
| 2025-09-25 | 27.21 | 27.69 | 26.81 | 27.05 | 27.05 | qfq | 4,240,476 | 115,250,704 | -1.28% |
| 2025-09-24 | 27.68 | 28.50 | 26.81 | 27.40 | 27.40 | qfq | 7,039,540 | 192,210,915 | -5.29% |
| 2025-09-23 | 28.37 | 31.13 | 28.32 | 28.93 | 28.93 | qfq | 9,030,827 | 263,328,912 | 3.25% |
| 2025-09-22 | 28.10 | 28.45 | 27.70 | 28.02 | 28.02 | qfq | 2,803,592 | 78,314,961 | 0.18% |
| 2025-09-19 | 28.65 | 28.96 | 27.75 | 27.97 | 27.97 | qfq | 3,479,656 | 98,127,242 | -2.20% |
| 2025-09-18 | 28.90 | 29.74 | 28.22 | 28.60 | 28.60 | qfq | 5,010,875 | 145,427,651 | -1.35% |
| 2025-09-17 | 29.21 | 29.62 | 28.89 | 28.99 | 28.99 | qfq | 4,402,565 | 128,384,212 | -1.26% |
| 2025-09-16 | 29.10 | 29.63 | 28.75 | 29.36 | 29.36 | qfq | 3,706,812 | 108,601,087 | 0.51% |
| 2025-09-15 | 29.45 | 29.76 | 28.90 | 29.21 | 29.21 | qfq | 6,047,745 | 177,196,919 | -4.10% |
| 2025-09-12 | 30.31 | 31.00 | 29.80 | 30.46 | 30.46 | qfq | 9,097,504 | 275,595,509 | -2.06% |
| 2025-09-11 | 28.62 | 32.23 | 28.62 | 31.10 | 31.10 | qfq | 12,469,985 | 388,270,122 | 8.70% |
| 2025-09-10 | 28.39 | 29.12 | 28.15 | 28.61 | 28.61 | qfq | 4,130,254 | 118,671,745 | 1.45% |
| 2025-09-09 | 29.53 | 29.53 | 28.08 | 28.20 | 28.20 | qfq | 3,435,000 | 98,223,325 | -2.79% |
| 2025-09-08 | 29.13 | 29.40 | 28.66 | 29.01 | 29.01 | qfq | 3,631,126 | 105,239,739 | -1.12% |
| 2025-09-05 | 28.31 | 29.35 | 28.10 | 29.34 | 29.34 | qfq | 4,775,700 | 138,309,175 | 2.80% |
| 2025-09-04 | 29.54 | 30.66 | 27.67 | 28.54 | 28.54 | qfq | 5,344,242 | 156,170,299 | -3.39% |
| 2025-09-03 | 30.39 | 30.90 | 29.51 | 29.54 | 29.54 | qfq | 4,548,900 | 137,672,846 | -2.48% |
| 2025-09-02 | 32.11 | 32.95 | 29.93 | 30.29 | 30.29 | qfq | 6,539,236 | 202,235,765 | -6.16% |
| 2025-09-01 | 32.80 | 33.06 | 32.03 | 32.28 | 32.28 | qfq | 5,126,358 | 166,087,215 | -1.44% |
| 2025-08-29 | 33.42 | 33.90 | 32.50 | 32.75 | 32.75 | qfq | 6,794,684 | 223,511,863 | -3.02% |
| 2025-08-28 | 33.19 | 34.14 | 31.77 | 33.77 | 33.77 | qfq | 10,009,528 | 330,505,073 | 1.11% |
| 2025-08-27 | 34.75 | 35.30 | 33.37 | 33.40 | 33.40 | qfq | 12,511,148 | 431,976,624 | -4.54% |
| 2025-08-26 | 33.70 | 36.07 | 33.36 | 34.99 | 34.99 | qfq | 14,531,630 | 501,879,657 | 0.32% |
| 2025-08-25 | 34.22 | 35.30 | 33.61 | 34.88 | 34.88 | qfq | 12,438,829 | 429,606,708 | 2.05% |
| 2025-08-22 | 33.00 | 35.89 | 32.80 | 34.18 | 34.18 | qfq | 13,022,701 | 448,698,830 | 2.24% |
| 2025-08-21 | 34.50 | 34.75 | 32.51 | 33.43 | 33.43 | qfq | 14,755,674 | 493,130,010 | -5.94% |
| 2025-08-20 | 34.67 | 36.35 | 33.69 | 35.54 | 35.54 | qfq | 17,789,770 | 628,224,343 | 4.31% |
| 2025-08-19 | 34.72 | 35.52 | 33.90 | 34.07 | 34.07 | qfq | 12,198,315 | 419,989,508 | -2.52% |
| 2025-08-18 | 36.00 | 36.75 | 33.90 | 34.95 | 34.95 | qfq | 18,987,289 | 664,443,762 | 1.27% |
| 2025-08-15 | 30.87 | 35.58 | 30.82 | 34.51 | 34.51 | qfq | 23,576,404 | 798,820,596 | 11.72% |
| 2025-08-14 | 32.00 | 32.25 | 30.89 | 30.89 | 30.89 | qfq | 11,203,258 | 351,781,882 | -4.63% |
| 2025-08-13 | 31.44 | 32.57 | 31.02 | 32.39 | 32.39 | qfq | 14,463,300 | 460,783,538 | 3.19% |
| 2025-08-12 | 31.26 | 31.79 | 30.83 | 31.39 | 31.39 | qfq | 7,884,397 | 246,526,481 | 0.42% |
| 2025-08-11 | 30.28 | 31.73 | 30.05 | 31.26 | 31.26 | qfq | 8,117,503 | 251,621,064 | 3.65% |
| 2025-08-08 | 30.35 | 30.80 | 29.96 | 30.16 | 30.16 | qfq | 5,312,018 | 160,485,128 | -1.24% |
| 2025-08-07 | 30.93 | 31.55 | 30.15 | 30.54 | 30.54 | qfq | 7,323,934 | 224,783,187 | -1.23% |
| 2025-08-06 | 31.20 | 31.63 | 30.71 | 30.92 | 30.92 | qfq | 6,168,815 | 191,757,404 | -0.77% |
| 2025-08-05 | 31.56 | 31.76 | 30.52 | 31.16 | 31.16 | qfq | 6,935,515 | 215,292,429 | 0.00% |
| 2025-08-04 | 30.58 | 31.56 | 30.51 | 31.16 | 31.16 | qfq | 5,717,318 | 177,980,572 | 0.19% |
| 2025-08-01 | 30.88 | 32.33 | 30.54 | 31.10 | 31.10 | qfq | 8,627,099 | 269,953,310 | -1.89% |
| 2025-07-31 | 33.55 | 34.30 | 31.57 | 31.70 | 31.70 | qfq | 13,769,343 | 450,590,459 | -5.20% |
| 2025-07-30 | 32.82 | 33.89 | 32.30 | 33.44 | 33.44 | qfq | 12,307,039 | 407,426,002 | 0.66% |
| 2025-07-29 | 32.25 | 34.80 | 32.25 | 33.22 | 33.22 | qfq | 14,619,748 | 487,386,335 | -0.06% |
| 2025-07-28 | 31.25 | 33.80 | 31.24 | 33.24 | 33.24 | qfq | 16,502,397 | 538,323,565 | 7.26% |
| 2025-07-25 | 32.03 | 32.30 | 30.88 | 30.99 | 30.99 | qfq | 10,344,558 | 323,362,476 | -3.46% |
| 2025-07-24 | 31.76 | 33.50 | 31.24 | 32.10 | 32.10 | qfq | 15,057,217 | 487,844,908 | 2.16% |
| 2025-07-23 | 31.54 | 31.99 | 31.03 | 31.42 | 31.42 | qfq | 9,571,763 | 300,346,027 | -3.17% |
| 2025-07-22 | 33.71 | 34.45 | 32.33 | 32.45 | 32.45 | qfq | 12,717,336 | 420,956,969 | -4.61% |
| 2025-07-21 | 33.58 | 34.47 | 33.08 | 34.02 | 34.02 | qfq | 12,211,384 | 412,620,947 | 1.58% |
| 2025-07-18 | 34.69 | 35.80 | 33.44 | 33.49 | 33.49 | qfq | 18,300,553 | 629,866,989 | -4.75% |
| 2025-07-17 | 33.00 | 37.01 | 32.46 | 35.16 | 35.16 | qfq | 20,821,919 | 727,394,753 | 6.19% |
| 2025-07-16 | 33.64 | 34.34 | 32.22 | 33.11 | 33.11 | qfq | 17,916,159 | 590,637,111 | -5.48% |
| 2025-07-15 | 36.20 | 38.80 | 34.81 | 35.03 | 35.03 | qfq | 21,558,801 | 795,566,232 | -6.09% |
| 2025-07-14 | 34.62 | 37.77 | 34.46 | 37.30 | 37.30 | qfq | 23,799,460 | 861,548,896 | 8.05% |
| 2025-07-11 | 34.93 | 35.46 | 33.83 | 34.52 | 34.52 | qfq | 19,295,505 | 662,953,675 | -6.07% |
| 2025-07-10 | 38.51 | 40.89 | 35.56 | 36.75 | 36.75 | qfq | 26,330,130 | 979,545,209 | -6.87% |
| 2025-07-09 | 38.61 | 41.60 | 36.86 | 39.46 | 39.46 | qfq | 33,515,027 | 1,319,612,794 | 4.03% |
| 2025-07-08 | 32.11 | 37.93 | 32.11 | 37.93 | 37.93 | qfq | 23,565,479 | 825,386,980 | 19.99% |
| 2025-07-07 | 31.50 | 34.17 | 31.50 | 31.61 | 31.61 | qfq | 26,772,894 | 872,202,036 | -8.59% |
| 2025-07-04 | 32.69 | 37.88 | 32.69 | 34.58 | 34.58 | qfq | 33,701,751 | 1,174,051,748 | 5.94% |
| 2025-07-03 | 26.84 | 32.64 | 26.21 | 32.64 | 32.64 | qfq | 32,525,037 | 939,024,725 | 20.00% |
| 2025-07-02 | 24.60 | 27.58 | 24.16 | 27.20 | 27.20 | qfq | 23,679,024 | 612,523,865 | 4.29% |
| 2025-07-01 | 25.66 | 27.77 | 25.66 | 26.08 | 26.08 | qfq | 22,008,994 | 585,333,060 | -2.50% |
| 2025-06-30 | 25.47 | 27.50 | 25.29 | 26.75 | 26.75 | qfq | 24,360,591 | 639,318,313 | 7.21% |
| 2025-06-27 | 24.07 | 26.48 | 23.60 | 24.95 | 24.95 | qfq | 21,050,921 | 526,503,015 | -0.40% |
| 2025-06-26 | 24.93 | 26.60 | 24.68 | 25.05 | 25.05 | qfq | 23,579,192 | 603,222,350 | -2.94% |
| 2025-06-25 | 26.90 | 27.00 | 24.23 | 25.81 | 25.81 | qfq | 27,747,733 | 698,481,285 | -7.26% |
| 2025-06-24 | 29.03 | 29.78 | 27.07 | 27.83 | 27.83 | qfq | 30,674,518 | 863,103,494 | -4.95% |
| 2025-06-23 | 24.13 | 29.28 | 23.08 | 29.28 | 29.28 | qfq | 35,743,011 | 970,424,325 | 20.00% |
| 2025-06-20 | 27.51 | 28.11 | 24.02 | 24.40 | 24.40 | qfq | 34,208,871 | 898,237,575 | -4.24% |
| 2025-06-19 | 23.88 | 25.48 | 23.50 | 25.48 | 25.48 | qfq | 24,849,957 | 621,308,576 | 20.02% |
| 2025-06-18 | 17.58 | 21.23 | 17.54 | 21.23 | 21.23 | qfq | 17,133,074 | 348,417,266 | 20.01% |
| 2025-06-17 | 17.88 | 18.08 | 17.52 | 17.69 | 17.69 | qfq | 2,169,600 | 38,413,601 | -0.95% |
| 2025-06-16 | 17.24 | 18.09 | 17.24 | 17.86 | 17.86 | qfq | 3,227,163 | 57,292,873 | 3.36% |
| 2025-06-13 | 17.70 | 17.89 | 17.25 | 17.28 | 17.28 | qfq | 3,312,300 | 57,984,212 | -2.81% |
| 2025-06-12 | 17.74 | 18.12 | 17.35 | 17.78 | 17.78 | qfq | 4,709,800 | 83,848,199 | 0.28% |
| 2025-06-11 | 17.35 | 18.88 | 17.35 | 17.73 | 17.73 | qfq | 7,759,963 | 139,782,064 | 2.19% |
| 2025-06-10 | 17.47 | 17.69 | 17.07 | 17.35 | 17.35 | qfq | 2,047,100 | 35,568,400 | -1.14% |
| 2025-06-09 | 17.50 | 17.61 | 17.40 | 17.55 | 17.55 | qfq | 1,871,966 | 32,772,195 | 0.69% |
| 2025-06-06 | 17.25 | 17.52 | 17.12 | 17.43 | 17.43 | qfq | 2,400,100 | 41,590,717 | 0.52% |
| 2025-06-05 | 16.78 | 17.69 | 16.60 | 17.34 | 17.34 | qfq | 4,020,500 | 69,395,920 | 2.91% |
| 2025-06-04 | 16.55 | 16.95 | 16.49 | 16.85 | 16.85 | qfq | 1,735,600 | 29,149,734 | 2.18% |
| 2025-06-03 | 16.05 | 16.70 | 16.05 | 16.49 | 16.49 | qfq | 1,876,500 | 30,955,724 | 1.60% |
| 2025-05-30 | 16.95 | 16.99 | 16.02 | 16.23 | 16.23 | qfq | 2,466,600 | 40,438,398 | -4.25% |
| 2025-05-29 | 16.59 | 16.98 | 16.51 | 16.95 | 16.95 | qfq | 2,115,300 | 35,663,180 | 2.42% |
| 2025-05-28 | 16.82 | 17.00 | 16.44 | 16.55 | 16.55 | qfq | 1,231,000 | 20,450,984 | -1.19% |
| 2025-05-27 | 16.95 | 17.00 | 16.61 | 16.75 | 16.75 | qfq | 1,390,000 | 23,263,487 | -1.12% |
| 2025-05-26 | 16.50 | 17.04 | 16.50 | 16.94 | 16.94 | qfq | 1,609,200 | 27,126,721 | 2.36% |
| 2025-05-23 | 16.82 | 17.07 | 16.51 | 16.55 | 16.55 | qfq | 1,474,000 | 24,743,568 | -1.61% |
| 2025-05-22 | 16.95 | 17.19 | 16.72 | 16.82 | 16.82 | qfq | 1,467,790 | 24,868,826 | -1.18% |
| 2025-05-21 | 17.30 | 17.32 | 16.90 | 17.02 | 17.02 | qfq | 1,602,000 | 27,315,189 | -1.39% |
| 2025-05-20 | 17.15 | 17.38 | 16.92 | 17.26 | 17.26 | qfq | 1,568,900 | 27,018,314 | 0.88% |
| 2025-05-19 | 17.06 | 17.22 | 16.87 | 17.11 | 17.11 | qfq | 1,420,200 | 24,226,472 | 0.65% |
| 2025-05-16 | 16.89 | 17.22 | 16.89 | 17.00 | 17.00 | qfq | 1,315,700 | 22,495,385 | 0.29% |
| 2025-05-15 | 17.13 | 17.22 | 16.83 | 16.95 | 16.95 | qfq | 1,553,800 | 26,383,096 | -0.76% |
| 2025-05-14 | 17.18 | 17.42 | 16.99 | 17.08 | 17.08 | qfq | 1,963,906 | 33,631,406 | -0.52% |
| 2025-05-13 | 17.50 | 17.61 | 17.15 | 17.17 | 17.17 | qfq | 1,681,800 | 29,165,674 | -1.09% |
| 2025-05-12 | 17.22 | 17.42 | 17.15 | 17.36 | 17.36 | qfq | 1,617,267 | 27,983,481 | 1.58% |
| 2025-05-09 | 17.27 | 17.38 | 16.96 | 17.09 | 17.09 | qfq | 1,856,000 | 31,773,307 | -1.38% |
| 2025-05-08 | 16.98 | 17.43 | 16.90 | 17.33 | 17.33 | qfq | 2,170,000 | 37,310,866 | 1.88% |
| 2025-05-07 | 17.13 | 17.25 | 16.67 | 17.01 | 17.01 | qfq | 3,188,700 | 53,934,255 | 0.41% |
| 2025-05-06 | 16.50 | 17.06 | 16.21 | 16.94 | 16.94 | qfq | 3,116,700 | 52,377,701 | 4.83% |
| 2025-04-30 | 15.99 | 16.28 | 15.95 | 16.16 | 16.16 | qfq | 1,724,400 | 27,890,523 | 1.32% |
| 2025-04-29 | 15.64 | 16.10 | 15.56 | 15.95 | 15.95 | qfq | 2,101,744 | 33,523,183 | 1.27% |
| 2025-04-28 | 15.54 | 15.90 | 15.36 | 15.75 | 15.75 | qfq | 2,388,700 | 37,412,892 | 0.38% |
| 2025-04-25 | 15.50 | 15.84 | 15.44 | 15.69 | 15.69 | qfq | 1,815,800 | 28,511,633 | 0.90% |
| 2025-04-24 | 15.91 | 15.99 | 15.47 | 15.55 | 15.55 | qfq | 2,569,300 | 40,419,680 | -2.14% |
| 2025-04-23 | 15.79 | 15.95 | 15.63 | 15.89 | 15.89 | qfq | 2,115,900 | 33,521,783 | 1.86% |
| 2025-04-22 | 15.55 | 15.70 | 15.44 | 15.60 | 15.60 | qfq | 1,890,187 | 29,445,505 | -0.06% |
| 2025-04-21 | 15.39 | 15.97 | 15.24 | 15.61 | 15.61 | qfq | 2,550,200 | 39,686,724 | 0.32% |
| 2025-04-18 | 15.36 | 15.82 | 15.21 | 15.56 | 15.56 | qfq | 2,642,900 | 41,109,676 | 0.84% |
| 2025-04-17 | 15.62 | 15.64 | 15.19 | 15.43 | 15.43 | qfq | 1,677,800 | 26,040,373 | -0.06% |
| 2025-04-16 | 15.97 | 15.97 | 15.03 | 15.44 | 15.44 | qfq | 2,024,900 | 31,179,829 | -2.22% |
| 2025-04-15 | 15.72 | 15.92 | 15.54 | 15.79 | 15.79 | qfq | 2,073,763 | 32,630,046 | 0.32% |
| 2025-04-14 | 15.90 | 16.07 | 15.65 | 15.74 | 15.74 | qfq | 2,469,490 | 39,124,813 | 2.08% |
| 2025-04-11 | 15.33 | 15.67 | 15.13 | 15.42 | 15.42 | qfq | 2,658,500 | 41,182,548 | 0.52% |
| 2025-04-10 | 15.00 | 15.93 | 15.00 | 15.34 | 15.34 | qfq | 4,676,720 | 72,969,545 | 5.50% |
| 2025-04-09 | 13.70 | 14.65 | 12.51 | 14.54 | 14.54 | qfq | 4,594,343 | 63,172,256 | 3.41% |
| 2025-04-08 | 14.22 | 14.78 | 13.57 | 14.06 | 14.06 | qfq | 4,161,357 | 58,667,455 | -1.13% |
| 2025-04-07 | 16.12 | 16.61 | 14.22 | 14.22 | 14.22 | qfq | 3,773,800 | 56,318,591 | -19.98% |
| 2025-04-03 | 17.97 | 18.16 | 17.50 | 17.77 | 17.77 | qfq | 2,658,182 | 47,340,189 | -2.20% |
| 2025-04-02 | 18.55 | 18.59 | 18.13 | 18.17 | 18.17 | qfq | 2,036,816 | 37,330,171 | -0.87% |
| 2025-04-01 | 18.40 | 18.66 | 18.31 | 18.33 | 18.33 | qfq | 2,080,743 | 38,327,653 | 0.22% |
| 2025-03-31 | 18.10 | 18.32 | 17.70 | 18.29 | 18.29 | qfq | 2,833,539 | 50,954,412 | 0.61% |
| 2025-03-28 | 18.83 | 19.00 | 18.12 | 18.18 | 18.18 | qfq | 3,001,200 | 55,451,689 | -3.45% |
| 2025-03-27 | 18.76 | 19.06 | 18.34 | 18.83 | 18.83 | qfq | 3,301,643 | 61,926,207 | 0.32% |
| 2025-03-26 | 18.50 | 19.09 | 18.38 | 18.77 | 18.77 | qfq | 3,644,400 | 68,518,144 | 1.46% |
| 2025-03-25 | 19.44 | 19.44 | 18.29 | 18.50 | 18.50 | qfq | 4,321,946 | 80,437,735 | -3.34% |
| 2025-03-24 | 19.57 | 19.94 | 18.63 | 19.14 | 19.14 | qfq | 5,510,688 | 106,199,612 | -2.20% |
| 2025-03-21 | 20.17 | 20.20 | 19.52 | 19.57 | 19.57 | qfq | 4,816,146 | 95,546,944 | -2.97% |
| 2025-03-20 | 21.08 | 21.17 | 20.11 | 20.17 | 20.17 | qfq | 7,360,850 | 150,496,064 | -4.23% |
| 2025-03-19 | 21.75 | 21.81 | 20.75 | 21.06 | 21.06 | qfq | 8,862,591 | 187,188,746 | -3.44% |
| 2025-03-18 | 22.10 | 22.40 | 21.32 | 21.81 | 21.81 | qfq | 12,467,170 | 271,375,049 | -1.76% |
| 2025-03-17 | 20.87 | 22.29 | 20.41 | 22.20 | 22.20 | qfq | 15,070,965 | 321,435,971 | 3.84% |
| 2025-03-14 | 20.84 | 21.95 | 20.84 | 21.38 | 21.38 | qfq | 15,368,834 | 329,226,257 | 2.59% |
| 2025-03-13 | 21.50 | 21.60 | 20.62 | 20.84 | 20.84 | qfq | 13,114,114 | 275,285,738 | -6.76% |
| 2025-03-12 | 21.40 | 22.99 | 20.39 | 22.35 | 22.35 | qfq | 23,113,961 | 489,109,657 | 4.44% |
| 2025-03-11 | 17.75 | 21.40 | 17.60 | 21.40 | 21.40 | qfq | 13,177,616 | 268,862,168 | 20.02% |
| 2025-03-10 | 17.63 | 17.90 | 17.60 | 17.83 | 17.83 | qfq | 1,716,144 | 30,490,984 | 1.13% |
| 2025-03-07 | 18.16 | 18.16 | 17.51 | 17.63 | 17.63 | qfq | 2,304,344 | 40,969,630 | -2.16% |
| 2025-03-06 | 18.14 | 18.30 | 17.97 | 18.02 | 18.02 | qfq | 2,657,444 | 48,125,928 | -0.33% |
| 2025-03-05 | 18.06 | 18.14 | 17.62 | 18.08 | 18.08 | qfq | 2,213,300 | 39,609,882 | 0.00% |
| 2025-03-04 | 17.41 | 18.09 | 17.25 | 18.08 | 18.08 | qfq | 2,250,544 | 40,124,071 | 2.84% |
| 2025-03-03 | 17.40 | 17.89 | 17.17 | 17.58 | 17.58 | qfq | 2,672,200 | 47,203,776 | 1.03% |
| 2025-02-28 | 18.60 | 18.67 | 17.32 | 17.40 | 17.40 | qfq | 3,751,546 | 67,132,644 | -6.85% |
| 2025-02-27 | 19.09 | 19.20 | 18.40 | 18.68 | 18.68 | qfq | 4,547,001 | 85,468,062 | -0.59% |
| 2025-02-26 | 18.70 | 19.37 | 18.16 | 18.79 | 18.79 | qfq | 5,576,043 | 104,221,205 | 2.51% |
| 2025-02-25 | 17.95 | 18.80 | 17.75 | 18.33 | 18.33 | qfq | 3,848,100 | 70,466,717 | 0.99% |
| 2025-02-24 | 18.25 | 18.25 | 17.80 | 18.15 | 18.15 | qfq | 3,183,900 | 57,476,416 | -0.27% |
| 2025-02-21 | 18.15 | 18.30 | 17.83 | 18.20 | 18.20 | qfq | 3,192,300 | 57,792,836 | 0.05% |
| 2025-02-20 | 18.22 | 18.36 | 17.99 | 18.19 | 18.19 | qfq | 3,258,100 | 59,028,182 | -0.38% |
| 2025-02-19 | 17.60 | 18.26 | 17.35 | 18.26 | 18.26 | qfq | 3,565,600 | 63,893,729 | 4.28% |
| 2025-02-18 | 18.00 | 18.39 | 17.48 | 17.51 | 17.51 | qfq | 3,700,800 | 66,624,806 | -2.99% |
| 2025-02-17 | 17.44 | 18.10 | 17.44 | 18.05 | 18.05 | qfq | 2,700,500 | 48,371,079 | 3.50% |
| 2025-02-14 | 17.55 | 17.75 | 17.33 | 17.44 | 17.44 | qfq | 2,030,600 | 35,536,986 | -0.68% |
| 2025-02-13 | 18.19 | 18.19 | 17.56 | 17.56 | 17.56 | qfq | 2,952,485 | 52,406,973 | -3.46% |
| 2025-02-12 | 18.06 | 18.22 | 17.91 | 18.19 | 18.19 | qfq | 2,697,344 | 48,772,164 | 0.78% |
| 2025-02-11 | 18.30 | 18.39 | 17.96 | 18.05 | 18.05 | qfq | 2,404,000 | 43,440,216 | -1.04% |
| 2025-02-10 | 17.93 | 18.24 | 17.77 | 18.24 | 18.24 | qfq | 3,216,200 | 57,997,746 | 1.79% |
| 2025-02-07 | 17.64 | 18.14 | 17.48 | 17.92 | 17.92 | qfq | 4,285,900 | 76,838,782 | 1.64% |
| 2025-02-06 | 17.12 | 17.65 | 16.77 | 17.63 | 17.63 | qfq | 3,472,860 | 60,544,326 | 4.01% |
| 2025-02-05 | 16.90 | 17.30 | 16.70 | 16.95 | 16.95 | qfq | 1,919,460 | 32,422,742 | 2.05% |
| 2025-01-27 | 17.49 | 17.49 | 16.60 | 16.61 | 16.61 | qfq | 2,174,500 | 36,734,650 | -3.54% |
| 2025-01-24 | 17.06 | 17.54 | 17.01 | 17.22 | 17.22 | qfq | 2,995,487 | 51,531,584 | -0.92% |
| 2025-01-23 | 18.36 | 18.37 | 17.38 | 17.38 | 17.38 | qfq | 3,578,400 | 63,866,370 | -2.47% |
| 2025-01-22 | 17.75 | 18.24 | 17.42 | 17.82 | 17.82 | qfq | 3,449,200 | 61,854,011 | -0.56% |
| 2025-01-21 | 18.53 | 18.62 | 17.84 | 17.92 | 17.92 | qfq | 4,455,700 | 80,437,544 | -2.87% |
| 2025-01-20 | 18.09 | 18.76 | 18.02 | 18.45 | 18.45 | qfq | 6,185,169 | 113,657,061 | 1.88% |
| 2025-01-17 | 17.47 | 18.48 | 17.42 | 18.11 | 18.11 | qfq | 7,494,569 | 135,527,062 | 2.90% |
| 2025-01-16 | 17.88 | 18.14 | 17.00 | 17.60 | 17.60 | qfq | 4,355,469 | 76,894,034 | -0.79% |
| 2025-01-15 | 18.06 | 18.40 | 17.58 | 17.74 | 17.74 | qfq | 5,648,300 | 100,920,815 | -2.10% |
| 2025-01-14 | 17.41 | 18.16 | 17.23 | 18.12 | 18.12 | qfq | 7,906,344 | 140,764,578 | 3.78% |
| 2025-01-13 | 16.83 | 17.46 | 16.61 | 17.46 | 17.46 | qfq | 7,537,893 | 129,006,981 | -3.00% |
| 2025-01-10 | 19.30 | 19.53 | 17.70 | 18.00 | 18.00 | qfq | 13,772,425 | 252,425,231 | -5.96% |
| 2025-01-09 | 16.67 | 19.14 | 16.12 | 19.14 | 19.14 | qfq | 9,318,241 | 172,985,425 | 20.00% |
| 2025-01-08 | 16.00 | 16.11 | 15.31 | 15.95 | 15.95 | qfq | 3,038,300 | 48,042,020 | -1.05% |
| 2025-01-07 | 15.41 | 16.15 | 15.41 | 16.12 | 16.12 | qfq | 3,316,400 | 52,264,597 | 5.22% |
| 2025-01-06 | 15.41 | 15.51 | 14.40 | 15.32 | 15.32 | qfq | 2,569,700 | 38,889,064 | 0.00% |
| 2025-01-03 | 16.20 | 16.38 | 15.20 | 15.32 | 15.32 | qfq | 3,416,300 | 53,694,712 | -5.43% |
| 2025-01-02 | 16.60 | 16.88 | 15.98 | 16.20 | 16.20 | qfq | 3,377,300 | 55,445,760 | -2.06% |
| 2024-12-31 | 17.61 | 17.61 | 16.50 | 16.54 | 16.54 | qfq | 3,898,900 | 65,862,079 | -5.54% |
| 2024-12-30 | 18.18 | 18.22 | 17.26 | 17.51 | 17.51 | qfq | 3,512,287 | 62,009,316 | -3.58% |
| 2024-12-27 | 17.71 | 19.47 | 17.52 | 18.16 | 18.16 | qfq | 6,332,882 | 115,815,701 | 2.54% |
| 2024-12-26 | 17.75 | 17.95 | 17.36 | 17.71 | 17.71 | qfq | 4,447,155 | 78,885,548 | 1.55% |
| 2024-12-25 | 18.06 | 18.12 | 16.90 | 17.44 | 17.44 | qfq | 5,862,178 | 102,098,130 | -3.43% |
| 2024-12-24 | 19.04 | 19.48 | 17.71 | 18.06 | 18.06 | qfq | 8,308,860 | 151,657,075 | -5.69% |
| 2024-12-23 | 21.77 | 21.89 | 19.00 | 19.15 | 19.15 | qfq | 10,031,838 | 203,127,527 | -12.24% |
| 2024-12-20 | 22.14 | 22.77 | 21.81 | 21.82 | 21.82 | qfq | 8,107,402 | 179,591,891 | -0.95% |
| 2024-12-19 | 21.54 | 22.35 | 21.52 | 22.03 | 22.03 | qfq | 9,339,169 | 204,761,580 | -2.65% |
| 2024-12-18 | 21.68 | 22.63 | 21.30 | 22.63 | 22.63 | qfq | 15,152,473 | 334,565,697 | 4.77% |
| 2024-12-17 | 20.55 | 23.09 | 20.46 | 21.60 | 21.60 | qfq | 14,552,596 | 314,555,025 | 5.16% |
| 2024-12-16 | 20.30 | 20.90 | 20.30 | 20.54 | 20.54 | qfq | 3,305,041 | 68,124,713 | 0.24% |
| 2024-12-13 | 20.51 | 20.87 | 20.21 | 20.49 | 20.49 | qfq | 4,018,700 | 82,711,119 | -0.53% |
| 2024-12-12 | 20.86 | 21.08 | 20.48 | 20.60 | 20.60 | qfq | 3,853,434 | 79,718,706 | -1.34% |
| 2024-12-11 | 20.44 | 21.12 | 20.30 | 20.88 | 20.88 | qfq | 5,602,312 | 116,537,753 | 2.40% |
| 2024-12-10 | 21.21 | 21.52 | 20.32 | 20.39 | 20.39 | qfq | 6,499,573 | 134,706,764 | -1.64% |
| 2024-12-09 | 19.72 | 21.20 | 19.52 | 20.73 | 20.73 | qfq | 9,579,484 | 197,648,490 | 5.18% |
| 2024-12-06 | 19.65 | 19.88 | 19.13 | 19.71 | 19.71 | qfq | 3,365,938 | 65,675,593 | 0.31% |
| 2024-12-05 | 19.03 | 19.93 | 18.91 | 19.65 | 19.65 | qfq | 3,919,195 | 76,502,393 | 2.88% |
| 2024-12-04 | 19.56 | 19.85 | 18.87 | 19.10 | 19.10 | qfq | 3,633,100 | 69,979,090 | -2.90% |
| 2024-12-03 | 19.91 | 20.07 | 19.54 | 19.67 | 19.67 | qfq | 3,912,606 | 77,333,667 | -0.46% |
| 2024-12-02 | 19.40 | 19.95 | 19.22 | 19.76 | 19.76 | qfq | 4,488,931 | 87,732,466 | 1.54% |
| 2024-11-29 | 19.31 | 19.70 | 18.92 | 19.46 | 19.46 | qfq | 3,785,801 | 73,234,787 | -0.05% |
| 2024-11-28 | 19.59 | 19.99 | 19.26 | 19.47 | 19.47 | qfq | 4,174,858 | 82,035,706 | -0.56% |
| 2024-11-27 | 18.92 | 19.69 | 18.00 | 19.58 | 19.58 | qfq | 4,193,500 | 78,550,264 | 3.27% |
| 2024-11-26 | 19.39 | 19.65 | 18.88 | 18.96 | 18.96 | qfq | 2,716,200 | 52,190,343 | -2.52% |
| 2024-11-25 | 19.69 | 19.93 | 18.88 | 19.45 | 19.45 | qfq | 4,244,900 | 81,835,291 | -1.52% |
| 2024-11-22 | 19.97 | 20.85 | 19.70 | 19.75 | 19.75 | qfq | 5,944,924 | 120,721,859 | -1.55% |
| 2024-11-21 | 19.75 | 20.25 | 19.48 | 20.06 | 20.06 | qfq | 3,819,730 | 76,377,865 | 1.21% |
| 2024-11-20 | 19.98 | 19.98 | 19.48 | 19.82 | 19.82 | qfq | 3,169,825 | 62,545,888 | 0.30% |
| 2024-11-19 | 18.69 | 19.76 | 18.69 | 19.76 | 19.76 | qfq | 3,773,800 | 72,348,695 | 6.12% |
| 2024-11-18 | 19.54 | 19.98 | 18.45 | 18.62 | 18.62 | qfq | 3,634,800 | 68,626,710 | -4.46% |
| 2024-11-15 | 20.12 | 20.43 | 19.47 | 19.49 | 19.49 | qfq | 3,749,400 | 74,939,210 | -3.42% |
| 2024-11-14 | 20.81 | 21.02 | 20.09 | 20.18 | 20.18 | qfq | 4,379,300 | 90,037,827 | -3.95% |
| 2024-11-13 | 20.51 | 21.64 | 20.40 | 21.01 | 21.01 | qfq | 7,512,774 | 157,928,516 | 1.50% |
| 2024-11-12 | 21.20 | 21.25 | 20.30 | 20.70 | 20.70 | qfq | 8,354,500 | 173,171,132 | -2.22% |
| 2024-11-11 | 19.99 | 21.21 | 19.68 | 21.17 | 21.17 | qfq | 11,665,593 | 240,210,100 | 8.45% |
| 2024-11-08 | 19.47 | 19.75 | 19.17 | 19.52 | 19.52 | qfq | 5,806,334 | 113,119,004 | 2.04% |
| 2024-11-07 | 18.77 | 19.15 | 18.51 | 19.13 | 19.13 | qfq | 3,604,759 | 68,115,788 | 1.86% |
| 2024-11-06 | 18.77 | 19.33 | 18.61 | 18.78 | 18.78 | qfq | 4,594,420 | 87,427,744 | -0.05% |
| 2024-11-05 | 18.28 | 18.92 | 18.21 | 18.79 | 18.79 | qfq | 3,583,776 | 66,805,140 | 2.73% |
| 2024-11-04 | 17.56 | 18.39 | 17.42 | 18.29 | 18.29 | qfq | 3,717,817 | 67,335,713 | 4.57% |
| 2024-11-01 | 18.72 | 18.97 | 17.40 | 17.49 | 17.49 | qfq | 4,861,635 | 87,343,497 | -7.75% |
| 2024-10-31 | 18.59 | 19.09 | 18.32 | 18.96 | 18.96 | qfq | 4,182,947 | 78,587,573 | 1.72% |
| 2024-10-30 | 18.76 | 18.90 | 18.18 | 18.64 | 18.64 | qfq | 3,714,100 | 68,861,553 | -0.96% |
| 2024-10-29 | 19.70 | 19.73 | 18.81 | 18.82 | 18.82 | qfq | 5,334,243 | 101,937,588 | -4.52% |
| 2024-10-28 | 20.33 | 20.42 | 19.46 | 19.71 | 19.71 | qfq | 5,283,669 | 104,245,318 | -3.00% |
| 2024-10-25 | 20.10 | 20.59 | 20.02 | 20.32 | 20.32 | qfq | 3,707,819 | 75,192,925 | 1.14% |
| 2024-10-24 | 20.38 | 20.38 | 19.79 | 20.09 | 20.09 | qfq | 3,468,473 | 69,614,429 | 0.50% |
| 2024-10-23 | 20.36 | 20.75 | 19.90 | 19.99 | 19.99 | qfq | 4,774,200 | 96,910,863 | -2.58% |
| 2024-10-22 | 20.91 | 21.36 | 20.20 | 20.52 | 20.52 | qfq | 5,591,037 | 116,269,059 | -2.43% |
| 2024-10-21 | 20.61 | 21.57 | 20.50 | 21.03 | 21.03 | qfq | 9,007,600 | 189,615,991 | 2.09% |
| 2024-10-18 | 19.37 | 21.00 | 19.33 | 20.60 | 20.60 | qfq | 9,403,406 | 192,339,757 | 6.19% |
| 2024-10-17 | 19.00 | 20.25 | 18.81 | 19.40 | 19.40 | qfq | 5,852,800 | 114,513,985 | 4.19% |
| 2024-10-16 | 18.50 | 19.11 | 18.30 | 18.62 | 18.62 | qfq | 3,388,900 | 63,732,019 | -1.69% |
| 2024-10-15 | 19.10 | 19.74 | 18.90 | 18.94 | 18.94 | qfq | 4,811,100 | 93,072,002 | -1.35% |
| 2024-10-14 | 18.97 | 19.25 | 18.26 | 19.20 | 19.20 | qfq | 4,532,518 | 85,191,830 | 3.23% |
| 2024-10-11 | 19.43 | 19.44 | 18.30 | 18.60 | 18.60 | qfq | 5,747,697 | 108,324,313 | -4.32% |
| 2024-10-10 | 20.99 | 21.25 | 19.34 | 19.44 | 19.44 | qfq | 9,502,700 | 189,010,999 | -7.43% |
| 2024-10-09 | 21.61 | 23.74 | 20.70 | 21.00 | 21.00 | qfq | 18,300,868 | 414,749,434 | -7.37% |
| 2024-10-08 | 23.67 | 23.94 | 20.27 | 22.67 | 22.67 | qfq | 15,129,481 | 333,463,651 | 12.67% |
| 2024-09-30 | 18.34 | 20.27 | 17.83 | 20.12 | 20.12 | qfq | 10,669,059 | 204,149,143 | 14.45% |
| 2024-09-27 | 16.91 | 18.02 | 16.80 | 17.58 | 17.58 | qfq | 5,851,600 | 101,857,367 | 5.14% |
| 2024-09-26 | 16.29 | 16.73 | 16.24 | 16.72 | 16.72 | qfq | 2,901,382 | 47,840,447 | 1.89% |
| 2024-09-25 | 16.51 | 16.82 | 16.25 | 16.41 | 16.41 | qfq | 3,337,282 | 55,172,907 | 0.55% |
| 2024-09-24 | 16.00 | 16.37 | 15.63 | 16.32 | 16.32 | qfq | 2,449,282 | 39,414,462 | 2.51% |
| 2024-09-23 | 15.88 | 16.19 | 15.66 | 15.92 | 15.92 | qfq | 1,588,300 | 25,394,630 | -0.31% |
| 2024-09-20 | 16.19 | 16.29 | 15.80 | 15.97 | 15.97 | qfq | 1,464,200 | 23,413,431 | -0.81% |
| 2024-09-19 | 16.09 | 16.31 | 15.88 | 16.10 | 16.10 | qfq | 1,872,100 | 30,175,248 | 0.63% |
| 2024-09-18 | 16.26 | 16.35 | 15.70 | 16.00 | 16.00 | qfq | 2,019,582 | 32,234,488 | -1.60% |
| 2024-09-13 | 16.46 | 16.65 | 16.22 | 16.26 | 16.26 | qfq | 1,792,000 | 29,412,250 | -1.22% |
| 2024-09-12 | 16.92 | 17.01 | 16.43 | 16.46 | 16.46 | qfq | 2,635,500 | 43,922,873 | -2.14% |
| 2024-09-11 | 16.97 | 17.15 | 16.70 | 16.82 | 16.82 | qfq | 2,023,600 | 34,207,150 | -1.58% |
| 2024-09-10 | 16.89 | 17.15 | 16.63 | 17.09 | 17.09 | qfq | 2,684,900 | 45,435,522 | 1.12% |
| 2024-09-09 | 16.70 | 17.04 | 16.51 | 16.90 | 16.90 | qfq | 2,857,813 | 48,072,634 | 1.44% |
| 2024-09-06 | 17.55 | 17.65 | 16.59 | 16.66 | 16.66 | qfq | 4,829,531 | 81,665,552 | -4.80% |
| 2024-09-05 | 17.11 | 18.30 | 16.79 | 17.50 | 17.50 | qfq | 5,407,069 | 95,037,073 | 2.94% |
| 2024-09-04 | 17.01 | 17.16 | 16.55 | 17.00 | 17.00 | qfq | 2,962,432 | 49,970,064 | -0.53% |
| 2024-09-03 | 17.06 | 17.46 | 17.00 | 17.09 | 17.09 | qfq | 3,069,300 | 52,676,080 | -0.47% |
| 2024-09-02 | 18.31 | 18.50 | 17.12 | 17.17 | 17.17 | qfq | 4,995,100 | 88,493,485 | -4.13% |
| 2024-08-30 | 17.47 | 18.08 | 17.22 | 17.91 | 17.91 | qfq | 3,629,900 | 64,694,933 | 3.53% |
| 2024-08-29 | 17.24 | 17.56 | 16.86 | 17.30 | 17.30 | qfq | 2,432,769 | 41,989,820 | 0.58% |
| 2024-08-28 | 17.20 | 17.46 | 17.05 | 17.20 | 17.20 | qfq | 2,117,288 | 36,515,302 | -0.06% |
| 2024-08-27 | 18.18 | 18.30 | 17.11 | 17.21 | 17.21 | qfq | 3,491,069 | 61,049,447 | -2.22% |
| 2024-08-26 | 17.43 | 17.62 | 17.17 | 17.60 | 17.60 | qfq | 2,086,200 | 36,440,062 | 0.98% |
| 2024-08-23 | 17.77 | 17.77 | 17.13 | 17.43 | 17.43 | qfq | 2,598,544 | 45,148,830 | -1.53% |
| 2024-08-22 | 17.63 | 17.90 | 17.37 | 17.70 | 17.70 | qfq | 2,850,613 | 50,348,129 | 0.06% |
| 2024-08-21 | 17.56 | 18.07 | 17.42 | 17.69 | 17.69 | qfq | 2,852,988 | 50,667,697 | 0.80% |
| 2024-08-20 | 17.73 | 17.99 | 17.33 | 17.55 | 17.55 | qfq | 2,962,380 | 52,109,063 | -1.02% |
| 2024-08-19 | 18.37 | 18.57 | 17.60 | 17.73 | 17.73 | qfq | 5,797,800 | 104,174,960 | -5.34% |
| 2024-08-16 | 18.37 | 19.65 | 18.37 | 18.73 | 18.73 | qfq | 7,887,300 | 149,890,715 | 1.96% |
| 2024-08-15 | 18.10 | 18.47 | 17.90 | 18.37 | 18.37 | qfq | 4,510,400 | 82,340,029 | 1.49% |
| 2024-08-14 | 17.80 | 18.38 | 17.80 | 18.10 | 18.10 | qfq | 5,828,200 | 105,490,230 | 1.80% |
| 2024-08-13 | 18.43 | 19.59 | 17.49 | 17.78 | 17.78 | qfq | 8,166,100 | 149,194,401 | -1.11% |
| 2024-08-12 | 17.74 | 18.20 | 17.40 | 17.98 | 17.98 | qfq | 3,171,000 | 56,589,732 | 0.67% |
| 2024-08-09 | 18.06 | 18.37 | 17.84 | 17.86 | 17.86 | qfq | 3,602,659 | 64,967,121 | 0.68% |
| 2024-08-08 | 18.42 | 18.56 | 17.55 | 17.74 | 17.74 | qfq | 4,794,300 | 85,593,911 | -2.85% |
| 2024-08-07 | 17.70 | 19.01 | 17.58 | 18.26 | 18.26 | qfq | 6,936,200 | 127,507,883 | 3.22% |
| 2024-08-06 | 17.80 | 18.10 | 17.30 | 17.69 | 17.69 | qfq | 4,012,631 | 70,353,112 | 1.96% |
| 2024-08-05 | 18.32 | 18.45 | 17.24 | 17.35 | 17.35 | qfq | 6,163,000 | 109,621,628 | -6.42% |
| 2024-08-02 | 19.55 | 19.59 | 18.53 | 18.54 | 18.54 | qfq | 6,363,800 | 120,501,776 | -6.51% |
| 2024-08-01 | 19.95 | 19.99 | 19.48 | 19.83 | 19.83 | qfq | 5,737,910 | 113,346,723 | 0.51% |
| 2024-07-31 | 19.45 | 19.91 | 19.00 | 19.73 | 19.73 | qfq | 7,516,731 | 146,620,226 | 1.18% |
| 2024-07-30 | 19.37 | 19.75 | 18.77 | 19.50 | 19.50 | qfq | 6,350,800 | 122,621,786 | 0.10% |
| 2024-07-29 | 18.69 | 19.85 | 18.50 | 19.48 | 19.48 | qfq | 8,052,076 | 155,031,650 | 3.73% |
| 2024-07-26 | 18.94 | 19.27 | 18.47 | 18.78 | 18.78 | qfq | 7,977,548 | 149,733,594 | -1.57% |
| 2024-07-25 | 19.85 | 20.10 | 19.02 | 19.08 | 19.08 | qfq | 12,405,613 | 240,436,770 | -5.31% |
| 2024-07-24 | 21.02 | 23.54 | 20.11 | 20.15 | 20.15 | qfq | 16,903,160 | 365,858,045 | -2.33% |
| 2024-07-23 | 21.25 | 21.88 | 20.60 | 20.63 | 20.63 | qfq | 7,020,800 | 148,323,100 | -2.73% |
| 2024-07-22 | 21.63 | 21.80 | 20.76 | 21.21 | 21.21 | qfq | 10,104,746 | 213,816,848 | -0.47% |
| 2024-07-19 | 20.31 | 22.59 | 19.98 | 21.31 | 21.31 | qfq | 14,756,758 | 315,685,190 | 6.23% |
| 2024-07-18 | 19.70 | 20.35 | 19.16 | 20.06 | 20.06 | qfq | 8,160,700 | 160,989,928 | 2.71% |
| 2024-07-17 | 21.03 | 21.15 | 19.39 | 19.53 | 19.53 | qfq | 7,633,890 | 152,694,601 | -7.13% |
| 2024-07-16 | 21.20 | 21.53 | 20.62 | 21.03 | 21.03 | qfq | 5,176,107 | 108,780,477 | -0.80% |
| 2024-07-15 | 21.49 | 21.49 | 20.75 | 21.20 | 21.20 | qfq | 5,083,484 | 107,160,569 | -0.33% |
| 2024-07-12 | 21.80 | 21.98 | 21.22 | 21.27 | 21.27 | qfq | 10,460,137 | 225,140,760 | -5.42% |
| 2024-07-11 | 22.00 | 22.89 | 21.50 | 22.49 | 22.49 | qfq | 13,678,728 | 303,486,574 | 2.98% |
| 2024-07-10 | 21.99 | 22.66 | 21.17 | 21.84 | 21.84 | qfq | 14,317,515 | 312,945,875 | -0.82% |
| 2024-07-09 | 20.40 | 22.58 | 20.22 | 22.02 | 22.02 | qfq | 15,874,893 | 343,880,535 | 8.58% |
| 2024-07-08 | 20.89 | 21.00 | 20.25 | 20.28 | 20.28 | qfq | 5,160,000 | 106,094,807 | -1.31% |
| 2024-07-05 | 21.13 | 21.17 | 20.41 | 20.55 | 20.55 | qfq | 7,077,044 | 145,975,279 | -1.86% |
| 2024-07-04 | 22.32 | 22.46 | 20.63 | 20.94 | 20.94 | qfq | 10,226,171 | 218,305,373 | -5.72% |
| 2024-07-03 | 22.40 | 22.82 | 21.51 | 22.21 | 22.21 | qfq | 15,601,094 | 344,152,541 | -5.53% |
| 2024-07-02 | 23.67 | 24.40 | 22.89 | 23.51 | 23.51 | qfq | 12,922,411 | 305,957,795 | 0.13% |
| 2024-07-01 | 23.59 | 23.95 | 22.32 | 23.48 | 23.48 | qfq | 10,637,424 | 244,793,649 | 0.82% |
| 2024-06-28 | 23.72 | 24.48 | 22.80 | 23.29 | 23.29 | qfq | 16,031,904 | 378,112,282 | -2.18% |
| 2024-06-27 | 27.01 | 28.27 | 23.79 | 23.81 | 23.81 | qfq | 19,920,531 | 522,718,395 | -17.67% |
| 2024-06-26 | 27.40 | 29.55 | 26.18 | 28.92 | 28.92 | qfq | 21,005,537 | 589,081,917 | 3.29% |
| 2024-06-25 | 26.60 | 28.16 | 25.25 | 28.00 | 28.00 | qfq | 18,617,612 | 499,437,981 | 2.15% |
| 2024-06-24 | 26.39 | 28.40 | 25.50 | 27.41 | 27.41 | qfq | 18,950,499 | 518,284,980 | 3.16% |
| 2024-06-21 | 27.30 | 28.70 | 26.34 | 26.57 | 26.57 | qfq | 19,614,602 | 535,374,249 | -7.42% |
| 2024-06-20 | 29.60 | 32.45 | 28.66 | 28.70 | 28.70 | qfq | 22,267,365 | 680,778,367 | -7.42% |
| 2024-06-19 | 31.84 | 32.70 | 30.01 | 31.00 | 31.00 | qfq | 20,937,176 | 654,484,643 | -5.49% |
| 2024-06-18 | 30.20 | 33.09 | 29.55 | 32.80 | 32.80 | qfq | 24,721,890 | 765,037,029 | 4.73% |
| 2024-06-17 | 27.59 | 31.69 | 26.98 | 31.32 | 31.32 | qfq | 26,267,083 | 766,893,134 | 18.59% |
| 2024-06-14 | 24.00 | 26.88 | 22.90 | 26.41 | 26.41 | qfq | 25,930,577 | 656,824,625 | 11.01% |
| 2024-06-13 | 22.70 | 26.87 | 22.10 | 23.79 | 23.79 | qfq | 27,337,857 | 663,498,915 | -0.21% |
| 2024-06-12 | 22.43 | 24.49 | 21.01 | 23.84 | 23.84 | qfq | 26,420,584 | 588,815,323 | 4.93% |
| 2024-06-11 | 18.61 | 22.72 | 18.61 | 22.72 | 22.72 | qfq | 24,680,803 | 508,946,562 | 20.02% |
| 2024-06-07 | 21.00 | 22.06 | 18.10 | 18.93 | 18.93 | qfq | 23,232,286 | 476,451,829 | -16.09% |
| 2024-06-06 | 19.62 | 22.56 | 19.45 | 22.56 | 22.56 | qfq | 24,885,233 | 528,001,988 | 20.00% |
| 2024-06-05 | 16.88 | 19.87 | 16.57 | 18.80 | 18.80 | qfq | 22,938,638 | 414,702,385 | 6.64% |
| 2024-06-04 | 16.32 | 17.63 | 16.10 | 17.63 | 17.63 | qfq | 10,977,496 | 188,462,935 | 20.01% |
| 2024-06-03 | 12.24 | 14.69 | 12.09 | 14.69 | 14.69 | qfq | 5,735,617 | 78,869,518 | 20.02% |
| 2024-05-31 | 11.84 | 12.31 | 11.83 | 12.24 | 12.24 | qfq | 1,724,562 | 20,928,504 | 3.38% |
| 2024-05-30 | 12.31 | 12.31 | 11.71 | 11.84 | 11.84 | qfq | 1,533,900 | 18,214,365 | -1.00% |
| 2024-05-29 | 11.96 | 12.20 | 11.84 | 11.96 | 11.96 | qfq | 1,419,831 | 17,097,925 | 1.01% |
| 2024-05-28 | 12.06 | 12.19 | 11.70 | 11.84 | 11.84 | qfq | 1,866,500 | 22,236,379 | -1.82% |
| 2024-05-27 | 12.35 | 12.42 | 11.60 | 12.06 | 12.06 | qfq | 1,996,300 | 23,755,229 | -1.87% |
| 2024-05-24 | 12.31 | 12.61 | 12.22 | 12.29 | 12.29 | qfq | 1,639,600 | 20,340,298 | -1.60% |
| 2024-05-23 | 12.68 | 12.82 | 12.35 | 12.49 | 12.49 | qfq | 1,983,053 | 24,896,530 | -1.50% |
| 2024-05-22 | 12.72 | 13.31 | 12.66 | 12.68 | 12.68 | qfq | 3,254,140 | 41,863,764 | -3.43% |
| 2024-05-21 | 12.66 | 13.35 | 12.51 | 13.13 | 13.13 | qfq | 2,905,383 | 37,679,184 | 3.63% |
| 2024-05-20 | 12.64 | 12.85 | 12.34 | 12.67 | 12.67 | qfq | 1,160,700 | 14,582,524 | 1.20% |
| 2024-05-17 | 12.20 | 12.54 | 11.97 | 12.52 | 12.52 | qfq | 1,020,909 | 12,545,679 | 2.29% |
| 2024-05-16 | 11.81 | 12.38 | 11.80 | 12.24 | 12.24 | qfq | 1,144,746 | 13,934,283 | 3.73% |
| 2024-05-15 | 11.89 | 12.03 | 11.70 | 11.80 | 11.80 | qfq | 839,988 | 9,967,031 | -0.67% |
| 2024-05-14 | 11.78 | 12.07 | 11.78 | 11.88 | 11.88 | qfq | 717,064 | 8,554,267 | 1.19% |
| 2024-05-13 | 12.24 | 12.24 | 11.65 | 11.74 | 11.74 | qfq | 1,065,200 | 12,558,735 | -3.53% |
| 2024-05-10 | 12.60 | 12.61 | 12.13 | 12.17 | 12.17 | qfq | 827,928 | 10,136,113 | -3.41% |
| 2024-05-09 | 12.16 | 12.65 | 12.04 | 12.60 | 12.60 | qfq | 1,258,746 | 15,709,442 | 3.62% |
| 2024-05-08 | 12.44 | 12.49 | 12.05 | 12.16 | 12.16 | qfq | 890,046 | 10,874,633 | -2.25% |
| 2024-05-07 | 12.38 | 12.55 | 12.19 | 12.44 | 12.44 | qfq | 1,104,866 | 13,682,490 | 1.47% |
| 2024-05-06 | 12.18 | 12.38 | 12.05 | 12.26 | 12.26 | qfq | 1,003,730 | 12,238,218 | 0.49% |
| 2024-04-30 | 12.01 | 12.22 | 11.75 | 12.20 | 12.20 | qfq | 1,165,311 | 13,995,973 | 1.84% |
| 2024-04-29 | 11.38 | 12.00 | 11.26 | 11.98 | 11.98 | qfq | 1,059,581 | 12,485,495 | 4.90% |
| 2024-04-26 | 11.56 | 11.56 | 11.02 | 11.42 | 11.42 | qfq | 1,123,469 | 12,721,111 | 0.71% |
| 2024-04-25 | 11.22 | 11.45 | 11.07 | 11.34 | 11.34 | qfq | 1,111,812 | 12,530,000 | 0.62% |
| 2024-04-24 | 10.87 | 11.45 | 10.61 | 11.27 | 11.27 | qfq | 2,073,593 | 22,883,123 | 4.64% |
| 2024-04-23 | 10.00 | 10.81 | 9.91 | 10.77 | 10.77 | qfq | 1,547,357 | 16,237,057 | 6.74% |
| 2024-04-22 | 10.20 | 10.27 | 9.79 | 10.09 | 10.09 | qfq | 908,196 | 9,136,841 | -2.13% |
| 2024-04-19 | 10.33 | 10.38 | 10.04 | 10.31 | 10.31 | qfq | 1,098,207 | 11,222,378 | -0.67% |
| 2024-04-18 | 10.55 | 10.62 | 10.04 | 10.38 | 10.38 | qfq | 1,317,239 | 13,639,611 | -1.14% |
| 2024-04-17 | 9.58 | 10.50 | 9.58 | 10.50 | 10.50 | qfq | 1,583,076 | 16,197,219 | 12.06% |
| 2024-04-16 | 10.55 | 10.59 | 9.29 | 9.37 | 9.37 | qfq | 2,378,275 | 22,938,741 | -12.59% |
| 2024-04-15 | 11.68 | 11.88 | 10.44 | 10.72 | 10.72 | qfq | 2,135,336 | 23,302,933 | -9.46% |
| 2024-04-12 | 11.71 | 12.12 | 11.70 | 11.84 | 11.84 | qfq | 1,264,992 | 15,073,002 | 1.20% |
| 2024-04-11 | 11.55 | 12.02 | 11.49 | 11.70 | 11.70 | qfq | 1,195,498 | 14,102,162 | -0.26% |
| 2024-04-10 | 11.92 | 12.01 | 11.53 | 11.73 | 11.73 | qfq | 1,486,029 | 17,439,119 | -2.17% |
| 2024-04-09 | 11.94 | 12.18 | 11.92 | 11.99 | 11.99 | qfq | 1,539,018 | 18,509,208 | 0.00% |
| 2024-04-08 | 12.75 | 12.75 | 11.94 | 11.99 | 11.99 | qfq | 1,139,966 | 13,902,036 | -4.99% |
| 2024-04-03 | 12.74 | 12.77 | 12.31 | 12.62 | 12.62 | qfq | 982,074 | 12,331,198 | -0.94% |
| 2024-04-02 | 12.64 | 12.85 | 12.60 | 12.74 | 12.74 | qfq | 1,060,872 | 13,470,549 | 0.00% |
| 2024-04-01 | 12.23 | 12.75 | 12.21 | 12.74 | 12.74 | qfq | 1,208,765 | 15,184,076 | 4.17% |
| 2024-03-29 | 12.06 | 12.29 | 12.02 | 12.23 | 12.23 | qfq | 1,005,450 | 12,228,447 | 1.33% |
| 2024-03-28 | 11.69 | 12.26 | 11.68 | 12.07 | 12.07 | qfq | 1,253,804 | 15,059,909 | 3.52% |
| 2024-03-27 | 12.23 | 12.28 | 11.66 | 11.66 | 11.66 | qfq | 1,009,976 | 12,062,050 | -4.58% |
| 2024-03-26 | 12.34 | 12.44 | 11.95 | 12.22 | 12.22 | qfq | 1,089,202 | 13,301,308 | 0.41% |
| 2024-03-25 | 12.79 | 12.79 | 12.15 | 12.17 | 12.17 | qfq | 1,351,926 | 16,806,037 | -3.41% |
| 2024-03-22 | 12.80 | 12.95 | 12.56 | 12.60 | 12.60 | qfq | 1,366,090 | 17,370,745 | -2.25% |
| 2024-03-21 | 12.99 | 13.08 | 12.61 | 12.89 | 12.89 | qfq | 2,429,770 | 31,172,861 | -1.23% |
| 2024-03-20 | 12.71 | 13.40 | 12.58 | 13.05 | 13.05 | qfq | 2,968,604 | 38,794,152 | 3.82% |
| 2024-03-19 | 12.60 | 12.74 | 12.40 | 12.57 | 12.57 | qfq | 1,476,100 | 18,585,980 | -0.24% |
| 2024-03-18 | 12.17 | 12.64 | 12.17 | 12.60 | 12.60 | qfq | 2,030,298 | 25,228,722 | 3.70% |
| 2024-03-15 | 11.83 | 12.16 | 11.64 | 12.15 | 12.15 | qfq | 1,724,600 | 20,545,881 | 3.32% |
| 2024-03-14 | 12.00 | 12.07 | 11.60 | 11.76 | 11.76 | qfq | 1,379,090 | 16,302,769 | -2.33% |
| 2024-03-13 | 12.00 | 12.24 | 11.80 | 12.04 | 12.04 | qfq | 1,856,400 | 22,294,636 | -0.17% |
| 2024-03-12 | 11.64 | 12.06 | 11.59 | 12.06 | 12.06 | qfq | 2,391,938 | 28,260,497 | 3.52% |
| 2024-03-11 | 11.56 | 11.88 | 11.25 | 11.65 | 11.65 | qfq | 2,037,059 | 23,294,116 | 0.69% |
| 2024-03-08 | 11.31 | 11.93 | 11.11 | 11.57 | 11.57 | qfq | 2,225,333 | 25,755,532 | 3.12% |
| 2024-03-07 | 11.45 | 11.69 | 11.20 | 11.22 | 11.22 | qfq | 1,314,493 | 15,023,963 | -2.01% |
| 2024-03-06 | 11.18 | 11.45 | 11.04 | 11.45 | 11.45 | qfq | 1,740,435 | 19,619,774 | 2.32% |
| 2024-03-05 | 11.40 | 11.43 | 10.97 | 11.19 | 11.19 | qfq | 2,114,153 | 23,637,615 | -1.24% |
| 2024-03-04 | 11.57 | 11.75 | 11.00 | 11.33 | 11.33 | qfq | 2,018,845 | 22,860,993 | -1.99% |
| 2024-03-01 | 11.20 | 11.69 | 11.13 | 11.56 | 11.56 | qfq | 2,289,910 | 26,313,437 | 3.77% |
| 2024-02-29 | 10.33 | 11.14 | 10.30 | 11.14 | 11.14 | qfq | 3,183,800 | 34,652,627 | 6.81% |
| 2024-02-28 | 12.16 | 12.36 | 10.43 | 10.43 | 10.43 | qfq | 4,748,739 | 53,860,320 | -13.94% |
| 2024-02-27 | 11.56 | 12.12 | 11.32 | 12.12 | 12.12 | qfq | 2,452,368 | 29,194,631 | 4.75% |
| 2024-02-26 | 11.22 | 12.12 | 11.11 | 11.57 | 11.57 | qfq | 3,395,387 | 39,088,922 | 2.94% |
| 2024-02-23 | 10.53 | 11.24 | 10.34 | 11.24 | 11.24 | qfq | 3,183,473 | 34,625,264 | 9.13% |
| 2024-02-22 | 9.91 | 10.32 | 9.88 | 10.30 | 10.30 | qfq | 2,747,555 | 27,921,855 | 4.04% |
| 2024-02-21 | 9.52 | 10.20 | 9.39 | 9.90 | 9.90 | qfq | 3,050,369 | 30,291,404 | 4.10% |
| 2024-02-20 | 9.17 | 9.56 | 8.99 | 9.51 | 9.51 | qfq | 2,776,361 | 25,800,342 | 3.48% |
| 2024-02-19 | 8.75 | 9.36 | 8.71 | 9.19 | 9.19 | qfq | 4,024,601 | 36,515,176 | 6.74% |
| 2024-02-08 | 7.81 | 8.65 | 7.40 | 8.61 | 8.61 | qfq | 4,440,681 | 35,803,735 | 10.81% |
| 2024-02-07 | 8.70 | 8.79 | 7.58 | 7.77 | 7.77 | qfq | 4,697,195 | 37,442,584 | -8.37% |
| 2024-02-06 | 8.70 | 8.96 | 7.75 | 8.48 | 8.48 | qfq | 4,336,266 | 35,890,955 | -5.04% |
| 2024-02-05 | 10.65 | 10.70 | 8.60 | 8.93 | 8.93 | qfq | 4,667,074 | 42,861,020 | -16.70% |
| 2024-02-02 | 11.51 | 11.92 | 10.29 | 10.72 | 10.72 | qfq | 2,593,497 | 28,545,189 | -6.78% |
| 2024-02-01 | 11.52 | 11.88 | 11.08 | 11.50 | 11.50 | qfq | 3,009,925 | 34,408,013 | -0.69% |
| 2024-01-31 | 12.60 | 12.70 | 11.48 | 11.58 | 11.58 | qfq | 2,446,569 | 29,291,672 | -8.60% |
| 2024-01-30 | 13.17 | 13.29 | 12.60 | 12.67 | 12.67 | qfq | 1,188,176 | 15,314,118 | -4.59% |
| 2024-01-29 | 13.95 | 14.11 | 13.22 | 13.28 | 13.28 | qfq | 1,361,407 | 18,396,030 | -4.32% |
| 2024-01-26 | 14.08 | 14.29 | 13.85 | 13.88 | 13.88 | qfq | 1,279,400 | 17,920,465 | -1.07% |
| 2024-01-25 | 13.39 | 14.07 | 13.21 | 14.03 | 14.03 | qfq | 1,633,782 | 22,403,793 | 5.33% |
| 2024-01-24 | 13.38 | 13.46 | 12.78 | 13.32 | 13.32 | qfq | 1,799,435 | 23,670,193 | 0.08% |
| 2024-01-23 | 13.68 | 13.68 | 13.09 | 13.31 | 13.31 | qfq | 1,849,385 | 24,533,133 | -1.84% |
| 2024-01-22 | 14.47 | 14.59 | 13.39 | 13.56 | 13.56 | qfq | 1,893,900 | 26,470,794 | -6.29% |
| 2024-01-19 | 14.68 | 14.82 | 14.40 | 14.47 | 14.47 | qfq | 1,330,242 | 19,376,226 | -1.03% |
| 2024-01-18 | 15.13 | 15.24 | 14.32 | 14.62 | 14.62 | qfq | 1,843,044 | 26,997,163 | -3.31% |
| 2024-01-17 | 15.58 | 15.58 | 15.09 | 15.12 | 15.12 | qfq | 1,210,900 | 18,572,196 | -2.33% |
| 2024-01-16 | 15.64 | 15.64 | 15.28 | 15.48 | 15.48 | qfq | 1,347,300 | 20,767,575 | -0.51% |
| 2024-01-15 | 15.63 | 15.75 | 15.35 | 15.56 | 15.56 | qfq | 1,122,100 | 17,455,440 | -0.38% |
| 2024-01-12 | 15.86 | 15.97 | 15.61 | 15.62 | 15.62 | qfq | 963,467 | 15,201,764 | -1.76% |
| 2024-01-11 | 15.52 | 15.98 | 15.41 | 15.90 | 15.90 | qfq | 1,332,020 | 20,933,985 | 2.58% |
| 2024-01-10 | 15.95 | 16.00 | 15.49 | 15.50 | 15.50 | qfq | 1,442,227 | 22,586,791 | -2.33% |
| 2024-01-09 | 16.27 | 16.27 | 15.77 | 15.87 | 15.87 | qfq | 1,411,100 | 22,483,925 | 1.02% |
| 2024-01-08 | 16.30 | 16.33 | 15.70 | 15.71 | 15.71 | qfq | 1,200,290 | 19,137,172 | -3.44% |
| 2024-01-05 | 16.61 | 16.71 | 16.15 | 16.27 | 16.27 | qfq | 1,147,646 | 18,777,857 | -1.15% |
| 2024-01-04 | 16.60 | 16.70 | 16.39 | 16.46 | 16.46 | qfq | 738,411 | 12,172,524 | -0.66% |
| 2024-01-03 | 16.87 | 16.93 | 16.56 | 16.57 | 16.57 | qfq | 1,077,019 | 17,963,286 | -2.18% |
| 2024-01-02 | 16.84 | 17.00 | 16.73 | 16.94 | 16.94 | qfq | 1,181,231 | 19,962,787 | 1.01% |
| 2023-12-29 | 16.17 | 16.81 | 16.13 | 16.77 | 16.77 | qfq | 1,314,444 | 21,805,591 | 3.71% |
| 2023-12-28 | 15.90 | 16.31 | 15.73 | 16.17 | 16.17 | qfq | 916,788 | 14,733,500 | 1.51% |
| 2023-12-27 | 15.78 | 15.95 | 15.62 | 15.93 | 15.93 | qfq | 900,495 | 14,239,677 | 1.46% |
| 2023-12-26 | 16.00 | 16.05 | 15.56 | 15.70 | 15.70 | qfq | 858,241 | 13,468,432 | -1.38% |
| 2023-12-25 | 16.18 | 16.37 | 15.91 | 15.92 | 15.92 | qfq | 1,174,944 | 18,850,348 | -0.93% |
| 2023-12-22 | 16.51 | 16.56 | 16.03 | 16.07 | 16.07 | qfq | 1,237,995 | 20,127,158 | -2.25% |
| 2023-12-21 | 16.56 | 16.67 | 16.12 | 16.44 | 16.44 | qfq | 1,294,335 | 21,188,989 | -0.66% |
| 2023-12-20 | 16.68 | 16.95 | 16.55 | 16.55 | 16.55 | qfq | 836,200 | 14,014,325 | -0.60% |
| 2023-12-19 | 16.45 | 16.71 | 16.39 | 16.65 | 16.65 | qfq | 680,300 | 11,253,748 | 1.15% |
| 2023-12-18 | 16.70 | 16.70 | 16.38 | 16.46 | 16.46 | qfq | 997,106 | 16,418,337 | -0.96% |
| 2023-12-15 | 16.62 | 16.72 | 16.50 | 16.62 | 16.62 | qfq | 852,144 | 14,157,362 | 0.42% |
| 2023-12-14 | 16.61 | 16.91 | 16.50 | 16.55 | 16.55 | qfq | 1,104,400 | 18,449,095 | -0.18% |
| 2023-12-13 | 16.62 | 16.80 | 16.52 | 16.58 | 16.58 | qfq | 838,200 | 13,952,235 | -0.54% |
| 2023-12-12 | 16.93 | 16.93 | 16.56 | 16.67 | 16.67 | qfq | 1,307,032 | 21,816,146 | -1.07% |
| 2023-12-11 | 17.07 | 17.16 | 16.73 | 16.85 | 16.85 | qfq | 1,600,244 | 26,994,138 | -1.17% |
| 2023-12-08 | 17.22 | 17.54 | 17.02 | 17.05 | 17.05 | qfq | 848,988 | 14,646,503 | -0.70% |
| 2023-12-07 | 17.35 | 17.35 | 17.08 | 17.17 | 17.17 | qfq | 672,411 | 11,564,407 | -0.29% |
| 2023-12-06 | 17.34 | 17.50 | 17.12 | 17.22 | 17.22 | qfq | 1,048,697 | 18,088,064 | -0.29% |
| 2023-12-05 | 17.56 | 17.56 | 17.20 | 17.27 | 17.27 | qfq | 1,052,266 | 18,265,076 | -1.37% |
| 2023-12-04 | 17.46 | 17.68 | 17.35 | 17.51 | 17.51 | qfq | 900,357 | 15,769,576 | 0.34% |
| 2023-12-01 | 17.49 | 17.66 | 17.29 | 17.45 | 17.45 | qfq | 757,000 | 13,203,601 | -0.17% |
| 2023-11-30 | 17.67 | 17.72 | 17.29 | 17.48 | 17.48 | qfq | 901,488 | 15,729,067 | -1.02% |
| 2023-11-29 | 18.06 | 18.07 | 17.61 | 17.66 | 17.66 | qfq | 1,135,000 | 20,201,049 | -1.18% |
| 2023-11-28 | 17.57 | 18.02 | 17.43 | 17.87 | 17.87 | qfq | 1,513,081 | 26,994,379 | 2.00% |
| 2023-11-27 | 17.47 | 17.67 | 17.34 | 17.52 | 17.52 | qfq | 1,540,266 | 26,968,765 | 0.69% |
| 2023-11-24 | 17.97 | 17.97 | 17.34 | 17.40 | 17.40 | qfq | 940,500 | 16,414,524 | -1.75% |
| 2023-11-23 | 17.54 | 17.77 | 17.36 | 17.71 | 17.71 | qfq | 676,657 | 11,967,534 | 1.03% |
| 2023-11-22 | 17.71 | 17.84 | 17.52 | 17.53 | 17.53 | qfq | 802,031 | 14,138,662 | -0.96% |
| 2023-11-21 | 18.05 | 18.12 | 17.66 | 17.70 | 17.70 | qfq | 887,900 | 15,808,513 | -1.61% |
| 2023-11-20 | 17.96 | 18.06 | 17.80 | 17.99 | 17.99 | qfq | 728,300 | 13,080,344 | 0.17% |
| 2023-11-17 | 17.79 | 18.01 | 17.76 | 17.96 | 17.96 | qfq | 902,017 | 16,143,402 | 1.01% |
| 2023-11-16 | 17.88 | 17.98 | 17.77 | 17.78 | 17.78 | qfq | 679,959 | 12,138,271 | -0.56% |
| 2023-11-15 | 17.94 | 18.14 | 17.85 | 17.88 | 17.88 | qfq | 758,344 | 13,595,235 | -0.33% |
| 2023-11-14 | 17.91 | 18.17 | 17.88 | 17.94 | 17.94 | qfq | 1,070,173 | 19,289,624 | -0.11% |
| 2023-11-13 | 17.58 | 18.00 | 17.58 | 17.96 | 17.96 | qfq | 1,731,498 | 30,948,087 | 2.05% |
| 2023-11-10 | 17.68 | 17.85 | 17.60 | 17.60 | 17.60 | qfq | 985,347 | 17,430,142 | -0.45% |
| 2023-11-09 | 17.77 | 17.87 | 17.63 | 17.68 | 17.68 | qfq | 1,273,324 | 22,585,083 | -0.28% |
| 2023-11-08 | 18.00 | 18.13 | 17.70 | 17.73 | 17.73 | qfq | 1,345,271 | 24,083,612 | -0.84% |
| 2023-11-07 | 17.88 | 17.97 | 17.67 | 17.88 | 17.88 | qfq | 1,155,244 | 20,662,004 | 0.34% |
| 2023-11-06 | 17.50 | 17.87 | 17.45 | 17.82 | 17.82 | qfq | 1,775,665 | 31,488,847 | 2.59% |
| 2023-11-03 | 17.17 | 17.44 | 17.17 | 17.37 | 17.37 | qfq | 1,265,020 | 21,959,828 | 1.88% |
| 2023-11-02 | 17.39 | 17.50 | 17.05 | 17.05 | 17.05 | qfq | 823,100 | 14,181,240 | -2.01% |
| 2023-11-01 | 17.19 | 17.48 | 17.09 | 17.40 | 17.40 | qfq | 1,452,675 | 25,237,843 | 1.22% |
| 2023-10-31 | 17.20 | 17.30 | 17.02 | 17.19 | 17.19 | qfq | 839,142 | 14,391,896 | 0.47% |
| 2023-10-30 | 16.76 | 17.18 | 16.71 | 17.11 | 17.11 | qfq | 1,155,618 | 19,655,838 | 2.09% |
| 2023-10-27 | 16.51 | 16.86 | 16.38 | 16.76 | 16.76 | qfq | 1,295,729 | 21,597,291 | 1.27% |
| 2023-10-26 | 16.60 | 16.60 | 16.25 | 16.55 | 16.55 | qfq | 1,151,935 | 18,903,390 | 0.73% |
| 2023-10-25 | 16.07 | 16.44 | 16.07 | 16.43 | 16.43 | qfq | 867,100 | 14,141,352 | 2.05% |
| 2023-10-24 | 15.44 | 16.12 | 15.38 | 16.10 | 16.10 | qfq | 1,103,195 | 17,482,277 | 4.21% |
| 2023-10-23 | 15.93 | 15.94 | 15.32 | 15.45 | 15.45 | qfq | 831,806 | 12,934,042 | -2.71% |
| 2023-10-20 | 16.31 | 16.54 | 15.87 | 15.88 | 15.88 | qfq | 807,900 | 13,041,922 | -2.82% |
| 2023-10-19 | 16.48 | 16.84 | 16.21 | 16.34 | 16.34 | qfq | 847,800 | 14,032,506 | 0.12% |
| 2023-10-18 | 16.73 | 16.80 | 16.31 | 16.32 | 16.32 | qfq | 595,735 | 9,802,434 | -2.86% |
| 2023-10-17 | 16.83 | 16.84 | 16.67 | 16.80 | 16.80 | qfq | 673,676 | 11,281,730 | -0.18% |
| 2023-10-16 | 17.19 | 17.27 | 16.77 | 16.83 | 16.83 | qfq | 708,800 | 11,948,300 | -1.58% |
| 2023-10-13 | 17.16 | 17.20 | 16.91 | 17.10 | 17.10 | qfq | 671,800 | 11,487,642 | 0.23% |
| 2023-10-12 | 17.11 | 17.23 | 16.92 | 17.06 | 17.06 | qfq | 708,400 | 12,070,650 | 0.18% |
| 2023-10-11 | 16.93 | 17.13 | 16.76 | 17.03 | 17.03 | qfq | 1,013,938 | 17,221,075 | 0.77% |
| 2023-10-10 | 16.83 | 16.97 | 16.79 | 16.90 | 16.90 | qfq | 920,457 | 15,541,339 | 0.90% |
| 2023-10-09 | 16.71 | 16.85 | 16.61 | 16.75 | 16.75 | qfq | 924,079 | 15,448,702 | 0.36% |
| 2023-09-28 | 16.17 | 16.71 | 16.17 | 16.69 | 16.69 | qfq | 1,345,867 | 22,281,737 | 3.22% |
| 2023-09-27 | 16.18 | 16.32 | 16.05 | 16.17 | 16.17 | qfq | 834,866 | 13,557,252 | 0.25% |
| 2023-09-26 | 16.29 | 16.39 | 16.08 | 16.13 | 16.13 | qfq | 632,200 | 10,235,383 | -0.98% |
| 2023-09-25 | 16.55 | 16.62 | 16.26 | 16.29 | 16.29 | qfq | 731,762 | 11,985,499 | -1.45% |
| 2023-09-22 | 16.15 | 16.55 | 16.10 | 16.53 | 16.53 | qfq | 966,096 | 15,850,718 | 2.29% |
| 2023-09-21 | 16.21 | 16.34 | 16.11 | 16.16 | 16.16 | qfq | 649,300 | 10,535,258 | -0.25% |
| 2023-09-20 | 16.30 | 16.46 | 16.18 | 16.20 | 16.20 | qfq | 580,395 | 9,464,058 | -0.80% |
| 2023-09-19 | 16.73 | 16.73 | 16.33 | 16.33 | 16.33 | qfq | 905,255 | 14,882,762 | -2.16% |
| 2023-09-18 | 16.51 | 16.88 | 16.41 | 16.69 | 16.69 | qfq | 931,751 | 15,582,687 | 0.42% |
| 2023-09-15 | 16.68 | 16.82 | 16.53 | 16.62 | 16.62 | qfq | 903,644 | 15,046,119 | -0.18% |
| 2023-09-14 | 16.92 | 16.92 | 16.57 | 16.65 | 16.65 | qfq | 878,773 | 14,666,729 | -1.19% |
| 2023-09-13 | 16.98 | 17.07 | 16.63 | 16.85 | 16.85 | qfq | 1,018,337 | 17,101,974 | -1.23% |
| 2023-09-12 | 17.14 | 17.26 | 16.97 | 17.06 | 17.06 | qfq | 872,100 | 14,876,788 | -0.76% |
| 2023-09-11 | 17.16 | 17.37 | 17.14 | 17.19 | 17.19 | qfq | 774,620 | 13,333,552 | -0.17% |
| 2023-09-08 | 17.29 | 17.32 | 17.13 | 17.22 | 17.22 | qfq | 594,186 | 10,234,328 | 0.00% |
| 2023-09-07 | 17.39 | 17.49 | 17.16 | 17.22 | 17.22 | qfq | 841,443 | 14,553,606 | -1.60% |
| 2023-09-06 | 17.29 | 17.52 | 17.21 | 17.50 | 17.50 | qfq | 1,078,500 | 18,779,324 | 1.51% |
| 2023-09-05 | 17.13 | 17.44 | 17.13 | 17.24 | 17.24 | qfq | 866,600 | 14,965,259 | 0.23% |
| 2023-09-04 | 17.42 | 17.42 | 17.07 | 17.20 | 17.20 | qfq | 927,600 | 15,936,307 | -0.23% |
| 2023-09-01 | 17.48 | 17.48 | 17.19 | 17.24 | 17.24 | qfq | 1,193,900 | 20,647,337 | -0.58% |
| 2023-08-31 | 17.15 | 17.45 | 17.07 | 17.34 | 17.34 | qfq | 1,912,753 | 33,148,989 | 0.87% |
| 2023-08-30 | 16.79 | 17.33 | 16.62 | 17.19 | 17.19 | qfq | 2,985,356 | 51,109,459 | 2.50% |
| 2023-08-29 | 15.50 | 16.81 | 15.50 | 16.77 | 16.77 | qfq | 2,850,959 | 46,781,099 | 7.98% |
| 2023-08-28 | 16.40 | 16.40 | 15.52 | 15.53 | 15.53 | qfq | 1,051,288 | 16,722,845 | 0.71% |
| 2023-08-25 | 15.76 | 15.90 | 15.38 | 15.42 | 15.42 | qfq | 1,121,688 | 17,438,942 | -3.02% |
| 2023-08-24 | 16.16 | 16.19 | 15.85 | 15.90 | 15.90 | qfq | 719,375 | 11,503,754 | -0.69% |
| 2023-08-23 | 16.41 | 16.43 | 15.96 | 16.01 | 16.01 | qfq | 967,755 | 15,633,641 | -2.79% |
| 2023-08-22 | 16.69 | 16.88 | 16.15 | 16.47 | 16.47 | qfq | 1,065,700 | 17,553,295 | -1.14% |
| 2023-08-21 | 16.66 | 16.90 | 16.66 | 16.66 | 16.66 | qfq | 766,700 | 12,866,722 | -0.42% |
| 2023-08-18 | 16.49 | 16.98 | 16.42 | 16.73 | 16.73 | qfq | 1,679,086 | 28,175,701 | 1.39% |
| 2023-08-17 | 16.13 | 16.54 | 16.06 | 16.50 | 16.50 | qfq | 898,365 | 14,704,469 | 2.23% |
| 2023-08-16 | 16.40 | 16.46 | 16.14 | 16.14 | 16.14 | qfq | 727,168 | 11,840,668 | -1.47% |
| 2023-08-15 | 16.54 | 16.59 | 16.34 | 16.38 | 16.38 | qfq | 730,956 | 12,016,634 | -0.97% |
| 2023-08-14 | 16.74 | 16.74 | 16.34 | 16.54 | 16.54 | qfq | 1,072,268 | 17,648,419 | -0.36% |
| 2023-08-11 | 16.90 | 16.93 | 16.58 | 16.60 | 16.60 | qfq | 1,188,341 | 19,892,225 | -2.06% |
| 2023-08-10 | 16.51 | 16.99 | 16.43 | 16.95 | 16.95 | qfq | 1,983,890 | 33,285,846 | 2.98% |
| 2023-08-09 | 16.64 | 16.64 | 16.41 | 16.46 | 16.46 | qfq | 758,800 | 12,526,666 | -1.32% |
| 2023-08-08 | 16.59 | 16.73 | 16.45 | 16.68 | 16.68 | qfq | 1,025,310 | 17,040,997 | 0.60% |
| 2023-08-07 | 16.69 | 16.69 | 16.52 | 16.58 | 16.58 | qfq | 826,048 | 13,692,030 | -0.60% |
| 2023-08-04 | 16.60 | 16.74 | 16.56 | 16.68 | 16.68 | qfq | 826,154 | 13,779,008 | 0.48% |
| 2023-08-03 | 16.75 | 16.76 | 16.51 | 16.60 | 16.60 | qfq | 1,062,762 | 17,624,256 | -0.72% |
| 2023-08-02 | 16.75 | 16.75 | 16.54 | 16.72 | 16.72 | qfq | 998,400 | 16,635,934 | 0.60% |
| 2023-08-01 | 16.70 | 16.82 | 16.41 | 16.62 | 16.62 | qfq | 1,350,800 | 22,424,124 | -0.60% |
| 2023-07-31 | 16.76 | 16.80 | 16.63 | 16.72 | 16.72 | qfq | 1,300,017 | 21,737,056 | -0.24% |
| 2023-07-28 | 16.93 | 16.96 | 16.59 | 16.76 | 16.76 | qfq | 1,425,800 | 23,877,562 | -1.18% |
| 2023-07-27 | 17.30 | 17.36 | 16.93 | 16.96 | 16.96 | qfq | 1,686,377 | 28,852,788 | -2.42% |
| 2023-07-26 | 17.80 | 18.00 | 17.27 | 17.38 | 17.38 | qfq | 1,949,456 | 34,145,920 | -3.12% |
| 2023-07-25 | 18.10 | 18.24 | 17.80 | 17.94 | 17.94 | qfq | 1,603,134 | 28,766,753 | -0.66% |
| 2023-07-24 | 17.90 | 18.35 | 17.58 | 18.06 | 18.06 | qfq | 2,236,600 | 40,268,205 | 0.89% |
| 2023-07-21 | 18.45 | 18.86 | 17.83 | 17.90 | 17.90 | qfq | 3,373,362 | 61,298,956 | -2.61% |
| 2023-07-20 | 19.01 | 19.25 | 18.30 | 18.38 | 18.38 | qfq | 3,457,088 | 64,201,234 | -3.52% |
| 2023-07-19 | 18.85 | 19.30 | 18.63 | 19.05 | 19.05 | qfq | 4,998,062 | 94,948,208 | 0.16% |
| 2023-07-18 | 18.30 | 19.31 | 18.20 | 19.02 | 19.02 | qfq | 5,470,245 | 103,185,407 | 3.76% |