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
凯旺科技301182.SZ
最近收盘价66.002026-07-17
最近交易日2026-07-17
成交量（股）3,491,632
成交额（元）245,714,977
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 | 76.38 | 76.43 | 60.12 | 66.00 | 66.00 | qfq | 3,491,632 | 245,714,977 | -12.18% |
| 2026-07-16 | 81.59 | 81.59 | 74.00 | 75.15 | 75.15 | qfq | 3,077,063 | 239,219,369 | -8.73% |
| 2026-07-15 | 85.01 | 86.88 | 79.06 | 82.34 | 82.34 | qfq | 3,746,512 | 307,977,679 | -1.98% |
| 2026-07-14 | 77.17 | 85.86 | 75.01 | 84.00 | 84.00 | qfq | 4,381,463 | 353,839,666 | 8.74% |
| 2026-07-13 | 87.82 | 88.59 | 76.50 | 77.25 | 77.25 | qfq | 3,319,549 | 270,912,764 | -12.81% |
| 2026-07-10 | 94.60 | 94.60 | 88.60 | 88.60 | 88.60 | qfq | 3,166,201 | 290,464,096 | -6.03% |
| 2026-07-09 | 88.08 | 94.87 | 84.51 | 94.29 | 94.29 | qfq | 3,856,565 | 344,002,456 | 6.71% |
| 2026-07-08 | 98.37 | 98.90 | 88.00 | 88.36 | 88.36 | qfq | 4,325,910 | 395,542,583 | -8.38% |
| 2026-07-07 | 101.58 | 106.38 | 95.00 | 96.44 | 96.44 | qfq | 4,206,617 | 420,413,211 | -5.06% |
| 2026-07-06 | 105.82 | 107.93 | 99.09 | 101.58 | 101.58 | qfq | 4,690,649 | 483,840,135 | -4.17% |
| 2026-07-03 | 105.00 | 109.50 | 104.00 | 106.00 | 106.00 | qfq | 6,001,050 | 639,773,203 | 5.47% |
| 2026-07-02 | 100.09 | 109.79 | 97.32 | 100.50 | 100.50 | qfq | 5,408,624 | 564,878,308 | -1.19% |
| 2026-07-01 | 106.50 | 110.88 | 100.93 | 101.71 | 101.71 | qfq | 4,140,618 | 433,463,746 | -1.51% |
| 2026-06-30 | 100.49 | 105.00 | 97.99 | 103.27 | 103.27 | qfq | 4,437,431 | 454,055,495 | 2.76% |
| 2026-06-29 | 106.08 | 108.70 | 96.01 | 100.50 | 100.50 | qfq | 6,755,314 | 680,510,805 | -6.07% |
| 2026-06-26 | 112.47 | 121.75 | 105.00 | 107.00 | 107.00 | qfq | 9,115,881 | 1,031,879,824 | 0.22% |
| 2026-06-25 | 96.53 | 108.66 | 96.25 | 106.76 | 106.76 | qfq | 6,451,474 | 671,981,821 | 10.39% |
| 2026-06-24 | 93.91 | 98.99 | 91.36 | 96.71 | 96.71 | qfq | 3,091,806 | 293,668,144 | 2.39% |
| 2026-06-23 | 99.49 | 104.89 | 93.67 | 94.45 | 94.45 | qfq | 4,325,027 | 422,647,128 | -2.61% |
| 2026-06-22 | 101.42 | 105.49 | 95.06 | 96.98 | 96.98 | qfq | 4,690,809 | 461,397,408 | -3.98% |
| 2026-06-18 | 97.47 | 101.28 | 95.30 | 101.00 | 101.00 | qfq | 4,604,908 | 455,338,004 | 2.75% |
| 2026-06-17 | 93.32 | 101.25 | 92.02 | 98.30 | 98.30 | qfq | 5,068,656 | 496,005,510 | 4.35% |
| 2026-06-16 | 89.22 | 95.68 | 88.50 | 94.20 | 94.20 | qfq | 4,466,345 | 414,825,242 | 4.91% |
| 2026-06-15 | 81.31 | 90.50 | 79.52 | 89.79 | 89.79 | qfq | 5,346,392 | 462,222,541 | 9.23% |
| 2026-06-12 | 88.11 | 90.00 | 81.23 | 82.20 | 82.20 | qfq | 6,050,930 | 508,172,745 | -7.64% |
| 2026-06-11 | 85.20 | 89.07 | 83.06 | 89.00 | 89.00 | qfq | 4,838,350 | 418,890,668 | 2.28% |
| 2026-06-10 | 79.96 | 88.82 | 75.73 | 87.02 | 87.02 | qfq | 6,502,644 | 543,867,344 | 8.77% |
| 2026-06-09 | 81.20 | 82.80 | 79.16 | 80.00 | 80.00 | qfq | 2,546,030 | 205,293,951 | 0.00% |
| 2026-06-08 | 80.22 | 82.81 | 78.00 | 80.00 | 80.00 | qfq | 2,978,292 | 239,083,086 | -6.32% |
| 2026-06-05 | 85.06 | 86.50 | 83.55 | 85.40 | 85.40 | qfq | 2,901,443 | 247,353,416 | 0.34% |
| 2026-06-04 | 83.28 | 86.20 | 83.13 | 85.11 | 85.11 | qfq | 3,043,116 | 257,358,691 | 0.78% |
| 2026-06-03 | 86.00 | 86.99 | 82.67 | 84.45 | 84.45 | qfq | 3,904,553 | 332,170,572 | -0.17% |
| 2026-06-02 | 75.00 | 84.90 | 73.00 | 84.59 | 84.59 | qfq | 4,580,089 | 365,550,493 | 12.71% |
| 2026-06-01 | 77.78 | 79.87 | 74.33 | 75.05 | 75.05 | qfq | 3,147,462 | 242,183,774 | -3.88% |
| 2026-05-29 | 84.26 | 84.39 | 77.03 | 78.08 | 78.08 | qfq | 4,529,409 | 361,467,824 | -7.59% |
| 2026-05-28 | 84.18 | 88.89 | 83.91 | 84.49 | 84.49 | qfq | 3,729,237 | 320,468,614 | -0.62% |
| 2026-05-27 | 88.00 | 90.89 | 84.27 | 85.02 | 85.02 | qfq | 3,828,053 | 330,991,119 | -4.76% |
| 2026-05-26 | 92.41 | 92.85 | 86.66 | 89.27 | 89.27 | qfq | 4,734,493 | 419,158,993 | -4.36% |
| 2026-05-25 | 91.96 | 94.37 | 90.08 | 93.34 | 93.34 | qfq | 6,212,148 | 572,854,255 | 0.51% |
| 2026-05-22 | 84.61 | 92.90 | 83.76 | 92.87 | 92.87 | qfq | 6,853,136 | 607,243,446 | 9.76% |
| 2026-05-21 | 86.83 | 90.99 | 84.04 | 84.61 | 84.61 | qfq | 7,483,700 | 657,881,306 | -1.90% |
| 2026-05-20 | 79.78 | 86.60 | 77.50 | 86.25 | 86.25 | qfq | 6,370,204 | 525,038,439 | 8.38% |
| 2026-05-19 | 76.61 | 82.56 | 76.61 | 79.58 | 79.58 | qfq | 5,108,672 | 409,143,249 | 3.92% |
| 2026-05-18 | 77.90 | 78.80 | 74.42 | 76.58 | 76.58 | qfq | 4,607,936 | 353,610,938 | 0.26% |
| 2026-05-15 | 73.60 | 84.44 | 73.57 | 76.38 | 76.38 | qfq | 6,578,090 | 521,849,693 | 3.52% |
| 2026-05-14 | 74.43 | 77.40 | 72.80 | 73.78 | 73.78 | qfq | 2,796,477 | 208,312,248 | -0.86% |
| 2026-05-13 | 71.28 | 75.50 | 70.33 | 74.42 | 74.42 | qfq | 2,753,200 | 203,632,701 | 2.96% |
| 2026-05-12 | 74.48 | 75.01 | 71.64 | 72.28 | 72.28 | qfq | 2,909,211 | 212,173,278 | -2.82% |
| 2026-05-11 | 70.93 | 78.18 | 69.99 | 74.38 | 74.38 | qfq | 5,887,722 | 438,514,785 | 6.96% |
| 2026-05-08 | 71.93 | 74.44 | 69.17 | 69.54 | 69.54 | qfq | 3,392,154 | 240,972,080 | -4.21% |
| 2026-05-07 | 71.16 | 73.85 | 70.18 | 72.60 | 72.60 | qfq | 3,201,822 | 230,631,696 | 2.15% |
| 2026-05-06 | 69.51 | 73.38 | 68.67 | 71.07 | 71.07 | qfq | 4,505,422 | 320,044,806 | 2.76% |
| 2026-04-30 | 67.44 | 69.72 | 66.08 | 69.16 | 69.16 | qfq | 2,689,500 | 182,654,790 | 2.10% |
| 2026-04-29 | 67.04 | 68.67 | 66.01 | 67.74 | 67.74 | qfq | 2,474,900 | 167,589,998 | 0.92% |
| 2026-04-28 | 66.91 | 68.50 | 66.37 | 67.12 | 67.12 | qfq | 2,946,700 | 197,792,457 | -0.36% |
| 2026-04-27 | 64.58 | 70.36 | 64.56 | 67.36 | 67.36 | qfq | 5,033,900 | 341,715,828 | 7.12% |
| 2026-04-24 | 65.41 | 66.20 | 62.53 | 62.88 | 62.88 | qfq | 2,791,100 | 178,296,464 | -4.71% |
| 2026-04-23 | 66.05 | 68.80 | 65.47 | 65.99 | 65.99 | qfq | 3,928,455 | 264,451,296 | -1.49% |
| 2026-04-22 | 65.03 | 68.16 | 63.80 | 66.99 | 66.99 | qfq | 4,840,141 | 318,308,841 | 2.26% |
| 2026-04-21 | 67.16 | 67.16 | 64.59 | 65.51 | 65.51 | qfq | 3,222,467 | 211,071,417 | -2.46% |
| 2026-04-20 | 68.31 | 68.59 | 66.67 | 67.16 | 67.16 | qfq | 3,809,500 | 256,659,905 | -1.61% |
| 2026-04-17 | 69.20 | 69.59 | 66.10 | 68.26 | 68.26 | qfq | 4,486,100 | 304,334,715 | -0.81% |
| 2026-04-16 | 66.84 | 71.00 | 66.02 | 68.82 | 68.82 | qfq | 6,406,093 | 442,758,470 | 2.96% |
| 2026-04-15 | 62.68 | 67.80 | 61.50 | 66.84 | 66.84 | qfq | 6,829,987 | 448,238,354 | 6.69% |
| 2026-04-14 | 60.09 | 63.30 | 59.34 | 62.65 | 62.65 | qfq | 4,874,688 | 302,201,656 | 4.24% |
| 2026-04-13 | 59.37 | 61.58 | 59.05 | 60.10 | 60.10 | qfq | 4,378,818 | 264,285,938 | 0.70% |
| 2026-04-10 | 60.59 | 61.04 | 58.00 | 59.68 | 59.68 | qfq | 6,504,481 | 384,943,093 | -2.23% |
| 2026-04-09 | 58.85 | 67.90 | 58.51 | 61.04 | 61.04 | qfq | 11,234,462 | 713,489,718 | 2.92% |
| 2026-04-08 | 58.40 | 59.80 | 57.50 | 59.31 | 59.31 | qfq | 3,654,320 | 215,328,429 | 3.78% |
| 2026-04-07 | 58.45 | 59.90 | 56.71 | 57.15 | 57.15 | qfq | 3,131,800 | 182,269,446 | -2.21% |
| 2026-04-03 | 58.58 | 60.00 | 58.00 | 58.44 | 58.44 | qfq | 2,257,461 | 132,932,951 | -0.31% |
| 2026-04-02 | 59.10 | 60.84 | 57.97 | 58.62 | 58.62 | qfq | 2,681,300 | 158,488,412 | -1.87% |
| 2026-04-01 | 59.99 | 60.02 | 58.00 | 59.74 | 59.74 | qfq | 2,873,162 | 169,886,394 | 2.82% |
| 2026-03-31 | 58.30 | 61.00 | 58.00 | 58.10 | 58.10 | qfq | 4,429,874 | 262,810,759 | -0.34% |
| 2026-03-30 | 55.48 | 59.68 | 55.10 | 58.30 | 58.30 | qfq | 4,252,479 | 246,960,238 | 3.26% |
| 2026-03-27 | 55.08 | 57.99 | 53.10 | 56.46 | 56.46 | qfq | 4,279,800 | 241,949,108 | 1.57% |
| 2026-03-26 | 53.57 | 58.50 | 52.59 | 55.59 | 55.59 | qfq | 5,753,701 | 323,940,344 | 3.91% |
| 2026-03-25 | 52.88 | 55.66 | 52.18 | 53.50 | 53.50 | qfq | 2,831,980 | 153,094,101 | 1.98% |
| 2026-03-24 | 50.00 | 52.73 | 49.69 | 52.46 | 52.46 | qfq | 3,733,229 | 191,595,856 | 6.00% |
| 2026-03-23 | 53.70 | 53.81 | 48.90 | 49.49 | 49.49 | qfq | 3,924,394 | 200,123,536 | -9.79% |
| 2026-03-20 | 57.80 | 57.80 | 54.69 | 54.86 | 54.86 | qfq | 3,068,000 | 172,312,669 | -4.36% |
| 2026-03-19 | 59.86 | 61.26 | 56.80 | 57.36 | 57.36 | qfq | 4,687,365 | 274,241,345 | -5.36% |
| 2026-03-18 | 61.13 | 62.48 | 59.35 | 60.61 | 60.61 | qfq | 4,772,287 | 289,130,805 | -1.70% |
| 2026-03-17 | 62.00 | 64.17 | 60.00 | 61.66 | 61.66 | qfq | 4,326,012 | 269,374,873 | 0.00% |
| 2026-03-16 | 57.89 | 63.21 | 57.51 | 61.66 | 61.66 | qfq | 6,717,055 | 407,214,125 | 5.80% |
| 2026-03-13 | 60.00 | 61.00 | 57.83 | 58.28 | 58.28 | qfq | 5,484,076 | 324,440,374 | -2.87% |
| 2026-03-12 | 55.24 | 60.97 | 54.87 | 60.00 | 60.00 | qfq | 7,309,785 | 422,483,868 | 8.46% |
| 2026-03-11 | 55.31 | 58.22 | 54.12 | 55.32 | 55.32 | qfq | 6,227,612 | 348,536,301 | -0.14% |
| 2026-03-10 | 53.02 | 55.80 | 51.60 | 55.40 | 55.40 | qfq | 6,122,426 | 329,591,568 | 6.58% |
| 2026-03-09 | 48.50 | 52.38 | 45.00 | 51.98 | 51.98 | qfq | 5,346,322 | 266,613,699 | 2.91% |
| 2026-03-06 | 49.59 | 51.70 | 49.28 | 50.51 | 50.51 | qfq | 4,443,526 | 225,224,639 | 0.84% |
| 2026-03-05 | 50.10 | 51.25 | 48.73 | 50.09 | 50.09 | qfq | 5,418,119 | 272,476,832 | 2.31% |
| 2026-03-04 | 48.53 | 51.07 | 47.91 | 48.96 | 48.96 | qfq | 4,133,356 | 204,240,530 | -0.91% |
| 2026-03-03 | 49.00 | 52.10 | 48.66 | 49.41 | 49.41 | qfq | 5,608,996 | 281,100,720 | 0.43% |
| 2026-03-02 | 49.45 | 50.95 | 48.52 | 49.20 | 49.20 | qfq | 3,112,097 | 153,490,593 | -3.51% |
| 2026-02-27 | 50.50 | 51.17 | 48.90 | 50.99 | 50.99 | qfq | 4,187,174 | 209,364,264 | -1.05% |
| 2026-02-26 | 48.52 | 53.16 | 48.40 | 51.53 | 51.53 | qfq | 7,181,699 | 369,953,433 | 6.56% |
| 2026-02-25 | 49.69 | 50.00 | 48.28 | 48.36 | 48.36 | qfq | 3,263,397 | 159,393,713 | -2.87% |
| 2026-02-24 | 50.78 | 50.79 | 48.64 | 49.79 | 49.79 | qfq | 3,002,976 | 149,542,976 | 0.77% |
| 2026-02-13 | 51.17 | 51.17 | 49.21 | 49.41 | 49.41 | qfq | 3,594,045 | 179,983,130 | -2.47% |
| 2026-02-12 | 49.07 | 51.82 | 48.60 | 50.66 | 50.66 | qfq | 5,922,268 | 299,899,353 | 2.86% |
| 2026-02-11 | 50.10 | 50.30 | 48.22 | 49.25 | 49.25 | qfq | 4,961,987 | 243,306,097 | -1.64% |
| 2026-02-10 | 50.43 | 51.67 | 49.74 | 50.07 | 50.07 | qfq | 7,180,361 | 362,402,039 | -4.48% |
| 2026-02-09 | 54.28 | 54.29 | 50.81 | 52.42 | 52.42 | qfq | 9,883,200 | 515,236,354 | -2.84% |
| 2026-02-06 | 51.59 | 56.00 | 51.01 | 53.95 | 53.95 | qfq | 9,591,918 | 518,014,505 | 3.99% |
| 2026-02-05 | 50.73 | 52.85 | 49.40 | 51.88 | 51.88 | qfq | 9,185,330 | 471,580,154 | 1.73% |
| 2026-02-04 | 50.67 | 54.00 | 50.66 | 51.00 | 51.00 | qfq | 15,340,950 | 799,082,221 | 7.08% |
| 2026-02-03 | 39.85 | 47.63 | 39.84 | 47.63 | 47.63 | qfq | 12,090,216 | 529,774,981 | 20.01% |
| 2026-02-02 | 37.69 | 40.00 | 37.69 | 39.69 | 39.69 | qfq | 4,970,785 | 194,834,620 | 5.22% |
| 2026-01-30 | 36.66 | 38.29 | 36.36 | 37.72 | 37.72 | qfq | 3,210,254 | 119,899,620 | 3.14% |
| 2026-01-29 | 37.92 | 38.30 | 36.49 | 36.57 | 36.57 | qfq | 2,423,700 | 90,216,494 | -3.51% |
| 2026-01-28 | 38.50 | 38.87 | 37.65 | 37.90 | 37.90 | qfq | 1,707,334 | 64,927,947 | -1.46% |
| 2026-01-27 | 38.78 | 39.19 | 37.42 | 38.46 | 38.46 | qfq | 1,853,371 | 71,101,941 | -0.75% |
| 2026-01-26 | 40.51 | 40.60 | 38.18 | 38.75 | 38.75 | qfq | 2,280,600 | 88,933,139 | -3.80% |
| 2026-01-23 | 40.01 | 40.55 | 39.75 | 40.28 | 40.28 | qfq | 1,432,972 | 57,625,741 | 1.00% |
| 2026-01-22 | 39.99 | 40.49 | 39.64 | 39.88 | 39.88 | qfq | 1,485,960 | 59,305,195 | -0.10% |
| 2026-01-21 | 39.50 | 40.37 | 39.00 | 39.92 | 39.92 | qfq | 1,836,504 | 73,212,867 | 1.37% |
| 2026-01-20 | 40.72 | 40.91 | 39.00 | 39.38 | 39.38 | qfq | 1,939,493 | 77,336,525 | -3.29% |
| 2026-01-19 | 41.14 | 41.55 | 40.59 | 40.72 | 40.72 | qfq | 1,658,600 | 67,934,866 | -1.55% |
| 2026-01-16 | 41.08 | 42.40 | 40.53 | 41.36 | 41.36 | qfq | 2,507,899 | 103,324,545 | 1.57% |
| 2026-01-15 | 41.00 | 41.58 | 40.26 | 40.72 | 40.72 | qfq | 2,042,100 | 83,049,314 | -0.95% |
| 2026-01-14 | 40.85 | 41.93 | 40.07 | 41.11 | 41.11 | qfq | 2,752,767 | 112,518,822 | 0.86% |
| 2026-01-13 | 42.47 | 42.48 | 40.50 | 40.76 | 40.76 | qfq | 2,484,558 | 102,623,482 | -3.62% |
| 2026-01-12 | 42.70 | 42.75 | 41.20 | 42.29 | 42.29 | qfq | 2,937,990 | 123,442,903 | -0.17% |
| 2026-01-09 | 42.00 | 42.78 | 41.42 | 42.36 | 42.36 | qfq | 2,388,189 | 100,505,077 | 0.81% |
| 2026-01-08 | 41.14 | 42.57 | 40.50 | 42.02 | 42.02 | qfq | 2,908,219 | 120,884,252 | 1.74% |
| 2026-01-07 | 40.80 | 42.41 | 40.45 | 41.30 | 41.30 | qfq | 2,631,094 | 108,948,923 | 0.46% |
| 2026-01-06 | 41.95 | 42.38 | 40.50 | 41.11 | 41.11 | qfq | 3,963,004 | 162,667,050 | -2.42% |
| 2026-01-05 | 42.63 | 43.39 | 41.36 | 42.13 | 42.13 | qfq | 3,448,977 | 145,086,803 | -1.15% |
| 2025-12-31 | 43.75 | 44.12 | 42.41 | 42.62 | 42.62 | qfq | 2,964,500 | 127,267,086 | -3.07% |
| 2025-12-30 | 42.98 | 46.01 | 41.92 | 43.97 | 43.97 | qfq | 6,050,955 | 268,427,226 | 3.02% |
| 2025-12-29 | 42.55 | 44.20 | 41.61 | 42.68 | 42.68 | qfq | 3,192,920 | 136,206,696 | -0.74% |
| 2025-12-26 | 44.91 | 45.15 | 42.30 | 43.00 | 43.00 | qfq | 4,682,709 | 203,186,968 | -3.93% |
| 2025-12-25 | 41.93 | 46.17 | 41.51 | 44.76 | 44.76 | qfq | 6,747,266 | 299,213,720 | 5.84% |
| 2025-12-24 | 39.78 | 43.40 | 39.75 | 42.29 | 42.29 | qfq | 6,423,141 | 269,219,976 | 5.25% |
| 2025-12-23 | 39.01 | 41.02 | 38.55 | 40.18 | 40.18 | qfq | 4,973,849 | 198,548,409 | 2.24% |
| 2025-12-22 | 38.45 | 40.00 | 38.01 | 39.30 | 39.30 | qfq | 3,548,102 | 139,160,443 | 2.13% |
| 2025-12-19 | 40.29 | 40.60 | 38.36 | 38.48 | 38.48 | qfq | 4,808,890 | 188,060,979 | -3.07% |
| 2025-12-18 | 38.74 | 41.18 | 38.20 | 39.70 | 39.70 | qfq | 8,177,735 | 328,674,418 | 2.14% |
| 2025-12-17 | 33.61 | 39.40 | 33.37 | 38.87 | 38.87 | qfq | 8,587,969 | 316,451,731 | 15.65% |
| 2025-12-16 | 34.25 | 34.63 | 33.36 | 33.61 | 33.61 | qfq | 1,363,443 | 46,036,621 | -2.49% |
| 2025-12-15 | 34.86 | 34.95 | 34.30 | 34.47 | 34.47 | qfq | 1,144,530 | 39,588,584 | -1.37% |
| 2025-12-12 | 35.76 | 35.87 | 34.90 | 34.95 | 34.95 | qfq | 1,394,200 | 49,195,004 | -1.77% |
| 2025-12-11 | 36.10 | 36.62 | 35.50 | 35.58 | 35.58 | qfq | 1,544,600 | 55,536,841 | -1.71% |
| 2025-12-10 | 36.20 | 36.64 | 35.62 | 36.20 | 36.20 | qfq | 1,662,700 | 59,984,028 | -0.25% |
| 2025-12-09 | 37.06 | 37.30 | 36.15 | 36.29 | 36.29 | qfq | 1,484,800 | 54,180,219 | -1.60% |
| 2025-12-08 | 36.40 | 37.30 | 36.20 | 36.88 | 36.88 | qfq | 2,067,986 | 76,123,756 | 1.32% |
| 2025-12-05 | 36.75 | 36.75 | 35.77 | 36.40 | 36.40 | qfq | 2,094,800 | 75,886,804 | -0.90% |
| 2025-12-04 | 36.74 | 37.26 | 35.20 | 36.73 | 36.73 | qfq | 3,186,800 | 115,648,398 | 0.16% |
| 2025-12-03 | 37.88 | 37.94 | 36.22 | 36.67 | 36.67 | qfq | 2,792,200 | 102,927,709 | -2.94% |
| 2025-12-02 | 39.95 | 40.39 | 37.68 | 37.78 | 37.78 | qfq | 3,868,904 | 147,599,772 | -4.26% |
| 2025-12-01 | 39.45 | 39.92 | 38.55 | 39.46 | 39.46 | qfq | 4,749,505 | 186,486,160 | -0.33% |
| 2025-11-28 | 39.54 | 40.18 | 39.00 | 39.59 | 39.59 | qfq | 5,988,083 | 236,807,324 | 0.64% |
| 2025-11-27 | 36.56 | 40.27 | 36.56 | 39.34 | 39.34 | qfq | 9,831,322 | 383,601,414 | 7.60% |
| 2025-11-26 | 33.99 | 38.40 | 33.71 | 36.56 | 36.56 | qfq | 7,509,463 | 274,086,522 | 6.90% |
| 2025-11-25 | 32.72 | 35.40 | 32.54 | 34.20 | 34.20 | qfq | 3,509,352 | 119,639,718 | 4.84% |
| 2025-11-24 | 32.00 | 32.67 | 31.83 | 32.62 | 32.62 | qfq | 1,667,860 | 53,901,620 | 2.80% |
| 2025-11-21 | 33.10 | 33.65 | 31.60 | 31.73 | 31.73 | qfq | 2,181,598 | 70,512,217 | -5.40% |
| 2025-11-20 | 34.30 | 34.39 | 33.30 | 33.54 | 33.54 | qfq | 1,073,292 | 36,181,870 | -1.09% |
| 2025-11-19 | 35.34 | 35.64 | 33.78 | 33.91 | 33.91 | qfq | 2,065,149 | 71,000,771 | -4.05% |
| 2025-11-18 | 36.00 | 36.00 | 35.25 | 35.34 | 35.34 | qfq | 1,592,890 | 56,593,079 | -2.16% |
| 2025-11-17 | 35.90 | 36.42 | 35.72 | 36.12 | 36.12 | qfq | 1,296,721 | 46,778,923 | 0.56% |
| 2025-11-14 | 35.55 | 36.55 | 35.38 | 35.92 | 35.92 | qfq | 1,655,589 | 59,671,385 | 0.22% |
| 2025-11-13 | 35.59 | 36.10 | 35.53 | 35.84 | 35.84 | qfq | 1,318,532 | 47,134,801 | 0.70% |
| 2025-11-12 | 36.20 | 36.25 | 35.12 | 35.59 | 35.59 | qfq | 1,953,068 | 69,337,535 | -1.96% |
| 2025-11-11 | 36.99 | 37.06 | 36.30 | 36.30 | 36.30 | qfq | 1,686,861 | 61,721,689 | -1.89% |
| 2025-11-10 | 36.89 | 37.34 | 36.75 | 37.00 | 37.00 | qfq | 1,843,361 | 68,197,759 | 0.14% |
| 2025-11-07 | 37.65 | 37.65 | 36.81 | 36.95 | 36.95 | qfq | 2,150,109 | 79,831,109 | -2.25% |
| 2025-11-06 | 38.08 | 38.75 | 37.60 | 37.80 | 37.80 | qfq | 2,476,300 | 93,876,040 | -1.54% |
| 2025-11-05 | 37.50 | 38.42 | 37.36 | 38.39 | 38.39 | qfq | 2,808,886 | 106,846,942 | 1.13% |
| 2025-11-04 | 37.55 | 39.76 | 37.10 | 37.96 | 37.96 | qfq | 5,432,486 | 209,250,207 | 1.82% |
| 2025-11-03 | 36.99 | 37.28 | 36.56 | 37.28 | 37.28 | qfq | 1,955,700 | 72,330,231 | 0.95% |
| 2025-10-31 | 37.06 | 37.53 | 36.70 | 36.93 | 36.93 | qfq | 2,816,900 | 104,314,597 | -0.78% |
| 2025-10-30 | 38.01 | 38.50 | 37.15 | 37.22 | 37.22 | qfq | 2,935,617 | 110,973,436 | -2.13% |
| 2025-10-29 | 39.71 | 39.77 | 37.01 | 38.03 | 38.03 | qfq | 4,793,000 | 181,360,680 | -4.09% |
| 2025-10-28 | 39.55 | 40.38 | 39.20 | 39.65 | 39.65 | qfq | 3,816,798 | 151,647,395 | 0.25% |
| 2025-10-27 | 37.37 | 39.78 | 37.27 | 39.55 | 39.55 | qfq | 5,747,194 | 224,091,821 | 6.52% |
| 2025-10-24 | 36.64 | 37.19 | 36.33 | 37.13 | 37.13 | qfq | 1,847,600 | 68,086,989 | 1.34% |
| 2025-10-23 | 36.90 | 36.90 | 36.01 | 36.64 | 36.64 | qfq | 1,589,200 | 57,737,475 | -0.84% |
| 2025-10-22 | 37.30 | 37.74 | 36.77 | 36.95 | 36.95 | qfq | 2,019,835 | 74,919,373 | -1.44% |
| 2025-10-21 | 36.99 | 37.70 | 36.52 | 37.49 | 37.49 | qfq | 2,464,610 | 91,746,631 | 1.88% |
| 2025-10-20 | 35.98 | 37.33 | 35.82 | 36.80 | 36.80 | qfq | 3,077,410 | 112,922,766 | 3.75% |
| 2025-10-17 | 36.90 | 37.20 | 35.31 | 35.47 | 35.47 | qfq | 2,882,009 | 104,002,289 | -4.29% |
| 2025-10-16 | 37.73 | 38.78 | 36.88 | 37.06 | 37.06 | qfq | 3,414,674 | 128,471,419 | -1.04% |
| 2025-10-15 | 37.16 | 37.94 | 36.50 | 37.45 | 37.45 | qfq | 4,330,843 | 161,042,506 | 0.81% |
| 2025-10-14 | 42.42 | 43.25 | 36.96 | 37.15 | 37.15 | qfq | 8,943,112 | 350,739,578 | -10.57% |
| 2025-10-13 | 40.05 | 43.50 | 39.96 | 41.54 | 41.54 | qfq | 5,769,125 | 240,471,945 | -2.37% |
| 2025-10-10 | 43.36 | 43.90 | 42.01 | 42.55 | 42.55 | qfq | 5,680,891 | 243,812,253 | -0.49% |
| 2025-10-09 | 40.18 | 44.58 | 39.22 | 42.76 | 42.76 | qfq | 10,237,287 | 431,758,574 | 6.42% |
| 2025-09-30 | 40.79 | 41.76 | 40.12 | 40.18 | 40.18 | qfq | 7,616,020 | 310,577,279 | -3.02% |
| 2025-09-29 | 35.45 | 41.88 | 35.02 | 41.43 | 41.43 | qfq | 15,143,036 | 604,546,251 | 18.30% |
| 2025-09-26 | 35.11 | 36.01 | 35.00 | 35.02 | 35.02 | qfq | 1,963,035 | 69,610,835 | -1.66% |
| 2025-09-25 | 35.71 | 36.27 | 35.28 | 35.61 | 35.61 | qfq | 2,221,835 | 79,704,309 | -0.28% |
| 2025-09-24 | 34.96 | 35.84 | 34.90 | 35.71 | 35.71 | qfq | 2,459,631 | 87,207,975 | 0.96% |
| 2025-09-23 | 36.60 | 36.74 | 34.00 | 35.37 | 35.37 | qfq | 3,988,459 | 140,181,800 | -3.70% |
| 2025-09-22 | 38.00 | 38.00 | 36.71 | 36.73 | 36.73 | qfq | 3,375,914 | 125,000,328 | -2.91% |
| 2025-09-19 | 38.81 | 38.93 | 37.52 | 37.83 | 37.83 | qfq | 4,202,372 | 160,232,319 | -3.12% |
| 2025-09-18 | 38.00 | 39.79 | 37.70 | 39.05 | 39.05 | qfq | 6,653,513 | 257,945,886 | 3.55% |
| 2025-09-17 | 38.41 | 38.41 | 37.63 | 37.71 | 37.71 | qfq | 3,094,326 | 117,590,343 | -1.67% |
| 2025-09-16 | 37.80 | 38.50 | 37.62 | 38.35 | 38.35 | qfq | 2,799,146 | 106,740,483 | 1.43% |
| 2025-09-15 | 39.00 | 39.06 | 37.77 | 37.81 | 37.81 | qfq | 3,979,813 | 151,820,978 | -3.52% |
| 2025-09-12 | 39.75 | 40.28 | 38.90 | 39.19 | 39.19 | qfq | 4,768,888 | 187,360,716 | -2.71% |
| 2025-09-11 | 38.98 | 40.32 | 38.89 | 40.28 | 40.28 | qfq | 4,602,350 | 183,108,600 | 1.87% |
| 2025-09-10 | 40.10 | 40.43 | 38.53 | 39.54 | 39.54 | qfq | 4,881,051 | 192,445,994 | -2.20% |
| 2025-09-09 | 42.00 | 42.09 | 40.11 | 40.43 | 40.43 | qfq | 8,195,124 | 336,402,099 | -6.19% |
| 2025-09-08 | 39.17 | 43.50 | 39.06 | 43.10 | 43.10 | qfq | 11,607,882 | 482,267,645 | 4.94% |
| 2025-09-05 | 41.99 | 43.48 | 40.73 | 41.07 | 41.07 | qfq | 11,966,037 | 501,227,759 | 1.78% |
| 2025-09-04 | 39.77 | 40.49 | 39.23 | 40.35 | 40.35 | qfq | 11,042,043 | 441,380,726 | 1.48% |
| 2025-09-03 | 37.38 | 41.52 | 36.62 | 39.76 | 39.76 | qfq | 10,746,405 | 420,222,431 | 6.45% |
| 2025-09-02 | 38.80 | 38.98 | 36.50 | 37.35 | 37.35 | qfq | 6,096,963 | 228,696,762 | -4.18% |
| 2025-09-01 | 38.02 | 39.10 | 37.39 | 38.98 | 38.98 | qfq | 6,936,700 | 266,750,367 | 2.44% |
| 2025-08-29 | 38.33 | 38.78 | 37.56 | 38.05 | 38.05 | qfq | 5,602,733 | 212,883,344 | -1.70% |
| 2025-08-28 | 36.88 | 38.84 | 35.93 | 38.71 | 38.71 | qfq | 8,431,181 | 316,230,194 | 3.92% |
| 2025-08-27 | 37.74 | 39.40 | 37.20 | 37.25 | 37.25 | qfq | 8,795,664 | 340,461,775 | -0.98% |
| 2025-08-26 | 38.36 | 39.15 | 37.25 | 37.62 | 37.62 | qfq | 5,132,736 | 195,531,541 | 0.19% |
| 2025-08-25 | 37.37 | 37.92 | 36.80 | 37.55 | 37.55 | qfq | 5,540,100 | 207,037,699 | 1.60% |
| 2025-08-22 | 36.79 | 39.19 | 36.70 | 36.96 | 36.96 | qfq | 6,414,701 | 241,192,623 | 1.71% |
| 2025-08-21 | 36.60 | 37.40 | 36.08 | 36.34 | 36.34 | qfq | 6,389,999 | 233,402,543 | -4.99% |
| 2025-08-20 | 37.81 | 38.26 | 37.60 | 38.25 | 38.25 | qfq | 3,108,971 | 118,002,086 | 0.03% |
| 2025-08-19 | 38.36 | 38.87 | 37.25 | 38.24 | 38.24 | qfq | 4,635,562 | 176,562,461 | 1.08% |
| 2025-08-18 | 36.99 | 38.14 | 36.94 | 37.83 | 37.83 | qfq | 4,734,923 | 178,434,370 | 2.58% |
| 2025-08-15 | 36.10 | 37.20 | 36.00 | 36.88 | 36.88 | qfq | 2,672,200 | 98,275,468 | 1.82% |
| 2025-08-14 | 37.54 | 37.88 | 36.21 | 36.22 | 36.22 | qfq | 3,766,612 | 139,070,432 | -3.52% |
| 2025-08-13 | 37.76 | 38.55 | 37.50 | 37.54 | 37.54 | qfq | 4,424,400 | 167,239,315 | -0.98% |
| 2025-08-12 | 37.32 | 38.61 | 36.70 | 37.91 | 37.91 | qfq | 4,536,378 | 171,284,987 | 1.77% |
| 2025-08-11 | 36.11 | 37.28 | 36.03 | 37.25 | 37.25 | qfq | 3,029,204 | 111,782,157 | 3.10% |
| 2025-08-08 | 36.75 | 37.00 | 35.80 | 36.13 | 36.13 | qfq | 2,908,300 | 105,421,354 | -2.30% |
| 2025-08-07 | 37.33 | 37.97 | 36.97 | 36.98 | 36.98 | qfq | 3,315,500 | 124,050,253 | -1.36% |
| 2025-08-06 | 37.26 | 37.83 | 37.02 | 37.49 | 37.49 | qfq | 3,483,823 | 130,601,214 | 0.27% |
| 2025-08-05 | 36.45 | 37.54 | 36.09 | 37.39 | 37.39 | qfq | 3,961,523 | 146,389,618 | 3.12% |
| 2025-08-04 | 35.45 | 36.28 | 35.40 | 36.26 | 36.26 | qfq | 2,056,540 | 73,932,681 | 0.67% |
| 2025-08-01 | 36.58 | 37.44 | 35.88 | 36.02 | 36.02 | qfq | 3,291,200 | 120,051,205 | -1.91% |
| 2025-07-31 | 36.08 | 38.99 | 35.95 | 36.72 | 36.72 | qfq | 5,094,377 | 189,362,363 | 1.72% |
| 2025-07-30 | 37.70 | 38.08 | 36.00 | 36.10 | 36.10 | qfq | 4,925,278 | 181,320,620 | -5.20% |
| 2025-07-29 | 38.10 | 38.88 | 37.82 | 38.08 | 38.08 | qfq | 3,294,300 | 125,763,599 | -1.35% |
| 2025-07-28 | 38.32 | 39.28 | 37.70 | 38.60 | 38.60 | qfq | 5,185,600 | 201,468,187 | -1.48% |
| 2025-07-25 | 37.80 | 39.50 | 36.85 | 39.18 | 39.18 | qfq | 6,866,793 | 261,561,984 | 4.51% |
| 2025-07-24 | 37.70 | 38.35 | 37.31 | 37.49 | 37.49 | qfq | 3,724,200 | 140,637,049 | -1.11% |
| 2025-07-23 | 37.50 | 39.10 | 36.58 | 37.91 | 37.91 | qfq | 5,204,622 | 196,184,630 | -0.60% |
| 2025-07-22 | 38.36 | 38.99 | 37.92 | 38.14 | 38.14 | qfq | 6,343,610 | 243,408,162 | -3.44% |
| 2025-07-21 | 39.02 | 40.68 | 37.58 | 39.50 | 39.50 | qfq | 9,996,034 | 392,919,661 | 3.76% |
| 2025-07-18 | 36.93 | 38.07 | 36.30 | 38.07 | 38.07 | qfq | 8,308,922 | 309,404,674 | 3.39% |
| 2025-07-17 | 36.00 | 37.37 | 34.92 | 36.82 | 36.82 | qfq | 6,001,815 | 218,503,441 | 1.54% |
| 2025-07-16 | 36.23 | 36.97 | 36.06 | 36.26 | 36.26 | qfq | 4,744,922 | 173,089,757 | 0.08% |
| 2025-07-15 | 36.28 | 37.25 | 35.70 | 36.23 | 36.23 | qfq | 4,296,101 | 155,923,191 | -0.36% |
| 2025-07-14 | 35.90 | 37.30 | 35.66 | 36.36 | 36.36 | qfq | 5,013,394 | 182,238,276 | 1.71% |
| 2025-07-11 | 36.19 | 36.55 | 34.81 | 35.75 | 35.75 | qfq | 5,829,394 | 206,525,912 | -1.81% |
| 2025-07-10 | 36.60 | 37.80 | 35.85 | 36.41 | 36.41 | qfq | 7,116,723 | 260,990,949 | -1.38% |
| 2025-07-09 | 35.75 | 38.67 | 35.54 | 36.92 | 36.92 | qfq | 10,994,496 | 409,674,990 | 2.90% |
| 2025-07-08 | 34.85 | 35.88 | 34.30 | 35.88 | 35.88 | qfq | 5,401,823 | 190,904,600 | 3.52% |
| 2025-07-07 | 34.96 | 35.47 | 34.17 | 34.66 | 34.66 | qfq | 4,493,823 | 155,367,229 | -1.84% |
| 2025-07-04 | 34.88 | 36.96 | 34.58 | 35.31 | 35.31 | qfq | 7,845,683 | 281,643,070 | 1.15% |
| 2025-07-03 | 35.20 | 35.33 | 34.85 | 34.91 | 34.91 | qfq | 2,468,700 | 86,457,649 | -0.51% |
| 2025-07-02 | 36.27 | 36.27 | 34.79 | 35.09 | 35.09 | qfq | 3,858,085 | 135,756,643 | -3.20% |
| 2025-07-01 | 36.50 | 36.50 | 35.56 | 36.25 | 36.25 | qfq | 4,533,000 | 163,206,285 | -0.63% |
| 2025-06-30 | 36.80 | 36.88 | 36.13 | 36.48 | 36.48 | qfq | 6,899,800 | 251,243,696 | -0.52% |
| 2025-06-27 | 35.27 | 36.88 | 34.57 | 36.67 | 36.67 | qfq | 9,858,589 | 355,383,106 | 4.24% |
| 2025-06-26 | 35.10 | 35.96 | 35.10 | 35.18 | 35.18 | qfq | 6,348,900 | 224,873,270 | -1.15% |
| 2025-06-25 | 35.79 | 36.80 | 35.09 | 35.59 | 35.59 | qfq | 8,640,971 | 308,770,136 | -0.34% |
| 2025-06-24 | 34.93 | 36.02 | 34.60 | 35.71 | 35.71 | qfq | 9,522,379 | 337,710,628 | 2.15% |
| 2025-06-23 | 33.60 | 35.10 | 33.09 | 34.96 | 34.96 | qfq | 8,620,933 | 297,941,860 | 2.22% |
| 2025-06-20 | 36.21 | 36.92 | 33.84 | 34.20 | 34.20 | qfq | 14,170,533 | 496,550,742 | -8.02% |
| 2025-06-19 | 30.78 | 37.18 | 30.70 | 37.18 | 37.18 | qfq | 12,865,227 | 448,701,935 | 20.01% |
| 2025-06-18 | 30.28 | 31.03 | 30.14 | 30.98 | 30.98 | qfq | 2,090,730 | 64,119,099 | 1.77% |
| 2025-06-17 | 30.66 | 30.96 | 30.20 | 30.44 | 30.44 | qfq | 1,425,600 | 43,396,920 | -1.01% |
| 2025-06-16 | 30.30 | 31.10 | 30.30 | 30.75 | 30.75 | qfq | 1,406,200 | 43,319,080 | 1.82% |
| 2025-06-13 | 31.00 | 31.36 | 30.15 | 30.20 | 30.20 | qfq | 2,037,000 | 62,229,812 | -3.36% |
| 2025-06-12 | 30.97 | 31.56 | 30.86 | 31.25 | 31.25 | qfq | 1,483,400 | 46,347,047 | 0.32% |
| 2025-06-11 | 31.02 | 31.34 | 30.90 | 31.15 | 31.15 | qfq | 1,399,430 | 43,598,479 | 0.71% |
| 2025-06-10 | 31.79 | 31.85 | 30.40 | 30.93 | 30.93 | qfq | 1,695,000 | 52,653,082 | -2.24% |
| 2025-06-09 | 31.50 | 31.85 | 31.32 | 31.64 | 31.64 | qfq | 1,679,053 | 53,126,258 | 0.16% |
| 2025-06-06 | 31.22 | 31.75 | 31.06 | 31.59 | 31.59 | qfq | 1,816,600 | 56,979,840 | 0.64% |
| 2025-06-05 | 30.60 | 31.50 | 30.11 | 31.39 | 31.39 | qfq | 2,955,200 | 91,585,612 | 2.75% |
| 2025-06-04 | 30.35 | 31.08 | 30.35 | 30.55 | 30.55 | qfq | 1,448,800 | 44,461,690 | 0.66% |
| 2025-06-03 | 30.27 | 31.01 | 30.27 | 30.35 | 30.35 | qfq | 1,367,300 | 41,822,003 | -0.16% |
| 2025-05-30 | 31.30 | 31.50 | 30.30 | 30.40 | 30.40 | qfq | 2,021,900 | 61,983,166 | -3.58% |
| 2025-05-29 | 30.62 | 31.66 | 30.57 | 31.53 | 31.53 | qfq | 2,129,830 | 66,701,313 | 3.34% |
| 2025-05-28 | 31.38 | 31.39 | 30.27 | 30.51 | 30.51 | qfq | 1,524,994 | 46,775,804 | -1.61% |
| 2025-05-27 | 31.70 | 31.70 | 30.82 | 31.01 | 31.01 | qfq | 1,703,400 | 52,996,184 | -1.87% |
| 2025-05-26 | 31.44 | 31.72 | 31.06 | 31.60 | 31.60 | qfq | 1,296,900 | 40,778,919 | 1.31% |
| 2025-05-23 | 31.66 | 32.76 | 31.16 | 31.19 | 31.19 | qfq | 2,552,500 | 81,561,507 | -1.48% |
| 2025-05-22 | 32.88 | 33.20 | 31.66 | 31.66 | 31.66 | qfq | 2,231,600 | 72,260,196 | -3.86% |
| 2025-05-21 | 33.20 | 33.30 | 32.56 | 32.93 | 32.93 | qfq | 1,746,200 | 57,405,989 | -0.45% |
| 2025-05-20 | 33.00 | 33.28 | 32.51 | 33.08 | 33.08 | qfq | 1,702,800 | 56,201,246 | 0.24% |
| 2025-05-19 | 32.80 | 33.15 | 32.45 | 33.00 | 33.00 | qfq | 1,509,400 | 49,591,138 | 0.61% |
| 2025-05-16 | 32.98 | 33.36 | 32.68 | 32.80 | 32.80 | qfq | 1,673,600 | 55,367,450 | -0.64% |
| 2025-05-15 | 33.84 | 34.18 | 32.95 | 33.01 | 33.01 | qfq | 2,783,900 | 92,684,747 | -2.91% |
| 2025-05-14 | 34.99 | 35.30 | 33.52 | 34.00 | 34.00 | qfq | 4,109,600 | 140,669,160 | -1.25% |
| 2025-05-13 | 35.00 | 36.33 | 34.38 | 34.43 | 34.43 | qfq | 4,979,300 | 174,652,351 | -0.78% |
| 2025-05-12 | 34.75 | 35.00 | 34.28 | 34.70 | 34.70 | qfq | 2,368,300 | 81,846,964 | 1.88% |
| 2025-05-09 | 34.28 | 34.96 | 33.70 | 34.06 | 34.06 | qfq | 2,738,500 | 93,631,752 | -1.90% |
| 2025-05-08 | 33.98 | 34.79 | 33.62 | 34.72 | 34.72 | qfq | 3,577,480 | 123,077,451 | 2.48% |
| 2025-05-07 | 34.80 | 35.20 | 33.44 | 33.88 | 33.88 | qfq | 3,818,453 | 130,456,825 | -1.74% |
| 2025-05-06 | 33.30 | 34.68 | 33.30 | 34.48 | 34.48 | qfq | 4,390,793 | 150,288,983 | 3.17% |
| 2025-04-30 | 32.20 | 33.60 | 31.98 | 33.42 | 33.42 | qfq | 3,838,500 | 126,896,975 | 4.11% |
| 2025-04-29 | 31.00 | 32.46 | 30.92 | 32.10 | 32.10 | qfq | 3,620,703 | 115,745,631 | 2.98% |
| 2025-04-28 | 31.43 | 32.95 | 31.14 | 31.17 | 31.17 | qfq | 2,990,123 | 94,988,537 | -0.80% |
| 2025-04-25 | 31.03 | 31.74 | 30.66 | 31.42 | 31.42 | qfq | 2,825,923 | 88,453,618 | 1.06% |
| 2025-04-24 | 31.35 | 31.61 | 30.23 | 31.09 | 31.09 | qfq | 4,611,364 | 142,245,162 | -3.72% |
| 2025-04-23 | 32.48 | 33.06 | 32.11 | 32.29 | 32.29 | qfq | 3,541,900 | 115,191,022 | -1.01% |
| 2025-04-22 | 32.56 | 34.43 | 32.20 | 32.62 | 32.62 | qfq | 3,977,999 | 131,390,987 | 1.46% |
| 2025-04-21 | 31.29 | 32.34 | 31.29 | 32.15 | 32.15 | qfq | 2,090,200 | 66,724,035 | 2.10% |
| 2025-04-18 | 32.51 | 32.64 | 31.45 | 31.49 | 31.49 | qfq | 2,505,100 | 79,663,796 | -1.50% |
| 2025-04-17 | 31.93 | 34.00 | 31.60 | 31.97 | 31.97 | qfq | 3,867,000 | 126,252,391 | -0.09% |
| 2025-04-16 | 33.86 | 34.43 | 31.50 | 32.00 | 32.00 | qfq | 4,476,999 | 146,916,925 | -1.42% |
| 2025-04-15 | 33.31 | 33.66 | 32.31 | 32.46 | 32.46 | qfq | 3,866,100 | 126,541,971 | -2.23% |
| 2025-04-14 | 33.00 | 34.70 | 32.00 | 33.20 | 33.20 | qfq | 5,794,103 | 192,858,697 | 5.73% |
| 2025-04-11 | 31.10 | 31.88 | 30.69 | 31.40 | 31.40 | qfq | 2,788,540 | 87,593,626 | 0.74% |
| 2025-04-10 | 31.00 | 32.38 | 30.25 | 31.17 | 31.17 | qfq | 4,012,940 | 126,347,365 | 5.80% |
| 2025-04-09 | 27.59 | 29.74 | 25.00 | 29.46 | 29.46 | qfq | 3,715,030 | 103,441,539 | 5.18% |
| 2025-04-08 | 27.00 | 29.37 | 27.00 | 28.01 | 28.01 | qfq | 2,943,540 | 83,167,911 | 2.49% |
| 2025-04-07 | 31.26 | 31.83 | 27.33 | 27.33 | 27.33 | qfq | 2,844,309 | 82,184,518 | -19.99% |
| 2025-04-03 | 35.00 | 35.43 | 34.08 | 34.16 | 34.16 | qfq | 1,435,309 | 49,686,640 | -2.87% |
| 2025-04-02 | 35.51 | 35.92 | 35.13 | 35.17 | 35.17 | qfq | 1,876,400 | 66,594,097 | -1.70% |
| 2025-04-01 | 35.21 | 36.28 | 34.66 | 35.78 | 35.78 | qfq | 2,991,809 | 105,837,876 | 3.23% |
| 2025-03-31 | 34.53 | 34.98 | 33.51 | 34.66 | 34.66 | qfq | 2,163,100 | 73,785,683 | 0.35% |
| 2025-03-28 | 35.30 | 35.81 | 34.47 | 34.54 | 34.54 | qfq | 2,365,700 | 82,754,511 | -2.90% |
| 2025-03-27 | 35.08 | 37.49 | 35.08 | 35.57 | 35.57 | qfq | 3,271,191 | 117,983,684 | 1.05% |
| 2025-03-26 | 35.24 | 35.66 | 35.11 | 35.20 | 35.20 | qfq | 1,770,899 | 62,695,685 | 0.00% |
| 2025-03-25 | 36.96 | 36.96 | 35.18 | 35.20 | 35.20 | qfq | 2,558,298 | 91,613,068 | -4.35% |
| 2025-03-24 | 38.16 | 38.65 | 35.39 | 36.80 | 36.80 | qfq | 3,300,800 | 121,670,423 | -3.54% |
| 2025-03-21 | 39.15 | 39.19 | 37.90 | 38.15 | 38.15 | qfq | 3,166,100 | 121,710,741 | -3.22% |
| 2025-03-20 | 39.79 | 40.37 | 39.37 | 39.42 | 39.42 | qfq | 2,786,100 | 110,963,603 | -0.93% |
| 2025-03-19 | 40.70 | 41.35 | 39.55 | 39.79 | 39.79 | qfq | 4,162,880 | 168,201,867 | -2.45% |
| 2025-03-18 | 42.18 | 42.39 | 40.70 | 40.79 | 40.79 | qfq | 4,273,000 | 177,414,852 | -3.39% |
| 2025-03-17 | 41.93 | 42.68 | 41.77 | 42.22 | 42.22 | qfq | 2,722,500 | 114,916,161 | -0.12% |
| 2025-03-14 | 41.83 | 42.68 | 40.51 | 42.27 | 42.27 | qfq | 4,764,980 | 198,860,467 | -0.31% |
| 2025-03-13 | 43.40 | 43.88 | 41.60 | 42.40 | 42.40 | qfq | 5,408,500 | 231,283,161 | -2.30% |
| 2025-03-12 | 42.40 | 43.72 | 42.22 | 43.40 | 43.40 | qfq | 6,063,900 | 260,487,288 | 3.31% |
| 2025-03-11 | 41.15 | 42.76 | 41.13 | 42.01 | 42.01 | qfq | 4,073,000 | 169,888,163 | -0.71% |
| 2025-03-10 | 43.34 | 44.19 | 42.00 | 42.31 | 42.31 | qfq | 4,942,400 | 211,749,483 | -2.74% |
| 2025-03-07 | 45.35 | 45.70 | 42.90 | 43.50 | 43.50 | qfq | 8,472,500 | 376,080,268 | -6.17% |
| 2025-03-06 | 43.60 | 46.36 | 43.60 | 46.36 | 46.36 | qfq | 11,398,124 | 513,566,818 | 4.27% |
| 2025-03-05 | 42.18 | 45.37 | 42.18 | 44.46 | 44.46 | qfq | 11,755,195 | 516,373,413 | 3.16% |
| 2025-03-04 | 42.00 | 46.19 | 41.00 | 43.10 | 43.10 | qfq | 14,715,565 | 642,788,955 | -3.15% |
| 2025-03-03 | 53.00 | 54.50 | 43.90 | 44.50 | 44.50 | qfq | 20,816,513 | 1,033,836,709 | -9.52% |
| 2025-02-28 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | qfq | 6,112,780 | 300,626,520 | 20.01% |
| 2025-02-27 | 38.82 | 41.00 | 38.41 | 40.98 | 40.98 | qfq | 9,734,400 | 387,678,816 | 4.46% |
| 2025-02-26 | 38.16 | 39.25 | 37.55 | 39.23 | 39.23 | qfq | 6,653,041 | 255,865,784 | 1.66% |
| 2025-02-25 | 37.50 | 40.95 | 37.39 | 38.59 | 38.59 | qfq | 6,249,947 | 243,875,785 | -0.03% |
| 2025-02-24 | 39.33 | 39.85 | 38.00 | 38.60 | 38.60 | qfq | 8,558,549 | 331,069,524 | -6.01% |
| 2025-02-21 | 39.10 | 42.23 | 38.70 | 41.07 | 41.07 | qfq | 12,609,060 | 512,922,491 | 5.04% |
| 2025-02-20 | 37.65 | 39.18 | 37.33 | 39.10 | 39.10 | qfq | 8,413,167 | 322,231,768 | 4.32% |
| 2025-02-19 | 36.40 | 37.68 | 36.10 | 37.48 | 37.48 | qfq | 5,773,430 | 213,675,391 | 2.94% |
| 2025-02-18 | 37.39 | 39.80 | 36.33 | 36.41 | 36.41 | qfq | 8,415,200 | 320,210,956 | -2.62% |
| 2025-02-17 | 36.99 | 38.50 | 36.65 | 37.39 | 37.39 | qfq | 9,027,900 | 339,784,188 | 0.86% |
| 2025-02-14 | 35.01 | 37.33 | 35.01 | 37.07 | 37.07 | qfq | 8,552,135 | 311,164,274 | 4.36% |
| 2025-02-13 | 36.27 | 36.30 | 35.06 | 35.52 | 35.52 | qfq | 4,338,400 | 154,677,493 | -1.85% |
| 2025-02-12 | 35.78 | 37.80 | 35.78 | 36.19 | 36.19 | qfq | 4,612,200 | 167,670,542 | 0.42% |
| 2025-02-11 | 36.33 | 37.08 | 36.01 | 36.04 | 36.04 | qfq | 4,974,400 | 181,257,178 | -2.04% |
| 2025-02-10 | 35.85 | 36.88 | 35.72 | 36.79 | 36.79 | qfq | 6,255,600 | 227,623,686 | 3.23% |
| 2025-02-07 | 34.92 | 36.18 | 34.68 | 35.64 | 35.64 | qfq | 7,124,900 | 252,736,998 | 1.65% |
| 2025-02-06 | 34.98 | 35.33 | 34.38 | 35.06 | 35.06 | qfq | 5,275,100 | 184,366,033 | 1.92% |
| 2025-02-05 | 33.29 | 35.86 | 32.94 | 34.40 | 34.40 | qfq | 5,787,500 | 198,964,050 | 6.70% |
| 2025-01-27 | 34.86 | 35.15 | 32.21 | 32.24 | 32.24 | qfq | 4,321,900 | 143,544,905 | -6.12% |
| 2025-01-24 | 33.75 | 35.23 | 33.75 | 34.34 | 34.34 | qfq | 4,363,600 | 150,644,499 | -0.03% |
| 2025-01-23 | 36.00 | 36.80 | 34.32 | 34.35 | 34.35 | qfq | 6,652,530 | 237,631,623 | -4.53% |
| 2025-01-22 | 35.18 | 36.88 | 35.18 | 35.98 | 35.98 | qfq | 7,106,500 | 255,774,056 | 0.45% |
| 2025-01-21 | 35.88 | 36.08 | 34.80 | 35.82 | 35.82 | qfq | 6,844,612 | 242,595,875 | 0.56% |
| 2025-01-20 | 35.03 | 36.18 | 34.99 | 35.62 | 35.62 | qfq | 8,160,781 | 289,879,099 | 4.70% |
| 2025-01-17 | 34.15 | 34.82 | 33.15 | 34.02 | 34.02 | qfq | 6,357,909 | 215,841,350 | -2.83% |
| 2025-01-16 | 33.89 | 36.38 | 33.62 | 35.01 | 35.01 | qfq | 7,943,900 | 277,183,660 | 3.49% |
| 2025-01-15 | 34.86 | 35.49 | 33.71 | 33.83 | 33.83 | qfq | 5,555,930 | 191,996,173 | -2.17% |
| 2025-01-14 | 33.56 | 35.50 | 32.56 | 34.58 | 34.58 | qfq | 7,001,994 | 239,541,278 | 7.03% |
| 2025-01-13 | 31.74 | 34.50 | 31.00 | 32.31 | 32.31 | qfq | 6,177,394 | 199,788,388 | -3.06% |
| 2025-01-10 | 32.70 | 36.35 | 32.70 | 33.33 | 33.33 | qfq | 8,650,100 | 295,901,078 | 2.49% |
| 2025-01-09 | 32.11 | 33.94 | 32.10 | 32.52 | 32.52 | qfq | 4,592,100 | 151,444,355 | 0.62% |
| 2025-01-08 | 32.00 | 32.89 | 30.90 | 32.32 | 32.32 | qfq | 4,149,794 | 132,692,610 | -0.12% |
| 2025-01-07 | 30.19 | 32.45 | 30.00 | 32.36 | 32.36 | qfq | 4,926,752 | 155,071,631 | 7.76% |
| 2025-01-06 | 30.92 | 31.00 | 29.00 | 30.03 | 30.03 | qfq | 3,271,000 | 98,729,230 | -2.78% |
| 2025-01-03 | 34.30 | 34.78 | 30.70 | 30.89 | 30.89 | qfq | 5,484,100 | 177,113,232 | -9.15% |
| 2025-01-02 | 34.52 | 35.51 | 33.00 | 34.00 | 34.00 | qfq | 5,404,893 | 185,344,518 | -2.47% |
| 2024-12-31 | 38.50 | 39.19 | 34.36 | 34.86 | 34.86 | qfq | 8,342,633 | 305,088,586 | -10.64% |
| 2024-12-30 | 40.02 | 42.26 | 38.49 | 39.01 | 39.01 | qfq | 7,727,378 | 310,119,425 | -4.36% |
| 2024-12-27 | 42.75 | 43.60 | 40.56 | 40.79 | 40.79 | qfq | 10,359,161 | 431,295,479 | -6.79% |
| 2024-12-26 | 39.91 | 44.96 | 39.66 | 43.76 | 43.76 | qfq | 14,470,025 | 623,509,471 | 5.07% |
| 2024-12-25 | 39.00 | 46.00 | 37.92 | 41.65 | 41.65 | qfq | 14,126,427 | 582,376,422 | 6.82% |
| 2024-12-24 | 37.41 | 40.11 | 35.82 | 38.99 | 38.99 | qfq | 9,248,752 | 356,441,764 | 5.69% |
| 2024-12-23 | 37.51 | 39.88 | 36.50 | 36.89 | 36.89 | qfq | 6,678,525 | 255,791,936 | -2.20% |
| 2024-12-20 | 35.43 | 38.65 | 35.40 | 37.72 | 37.72 | qfq | 6,406,289 | 240,063,638 | 4.06% |
| 2024-12-19 | 34.81 | 37.20 | 34.55 | 36.25 | 36.25 | qfq | 3,817,549 | 137,730,916 | 2.40% |
| 2024-12-18 | 36.81 | 37.40 | 34.77 | 35.40 | 35.40 | qfq | 5,593,942 | 199,152,665 | -7.09% |
| 2024-12-17 | 38.45 | 40.14 | 37.11 | 38.10 | 38.10 | qfq | 6,858,939 | 265,926,113 | -2.16% |
| 2024-12-16 | 37.80 | 40.24 | 37.52 | 38.94 | 38.94 | qfq | 9,904,939 | 384,256,576 | 4.73% |
| 2024-12-13 | 36.13 | 38.11 | 35.50 | 37.18 | 37.18 | qfq | 6,053,905 | 223,113,450 | 2.14% |
| 2024-12-12 | 37.43 | 37.57 | 35.77 | 36.40 | 36.40 | qfq | 4,513,694 | 164,743,299 | -2.70% |
| 2024-12-11 | 35.35 | 38.48 | 35.10 | 37.41 | 37.41 | qfq | 6,700,515 | 247,204,904 | 4.50% |
| 2024-12-10 | 36.04 | 38.68 | 35.60 | 35.80 | 35.80 | qfq | 4,328,700 | 159,277,402 | 2.31% |
| 2024-12-09 | 35.68 | 36.06 | 34.85 | 34.99 | 34.99 | qfq | 2,299,175 | 81,057,492 | -2.94% |
| 2024-12-06 | 35.40 | 36.50 | 34.79 | 36.05 | 36.05 | qfq | 3,513,915 | 125,823,705 | 2.12% |
| 2024-12-05 | 34.33 | 35.60 | 34.33 | 35.30 | 35.30 | qfq | 2,704,999 | 95,319,586 | 1.18% |
| 2024-12-04 | 36.72 | 37.51 | 34.81 | 34.89 | 34.89 | qfq | 4,802,630 | 171,195,034 | -6.98% |
| 2024-12-03 | 36.33 | 39.45 | 36.10 | 37.51 | 37.51 | qfq | 4,815,860 | 182,376,251 | 1.30% |
| 2024-12-02 | 35.82 | 39.45 | 35.52 | 37.03 | 37.03 | qfq | 5,553,830 | 207,058,554 | 3.38% |
| 2024-11-29 | 35.65 | 36.59 | 34.91 | 35.82 | 35.82 | qfq | 3,791,455 | 135,942,213 | -0.53% |
| 2024-11-28 | 34.89 | 37.03 | 34.89 | 36.01 | 36.01 | qfq | 4,901,515 | 177,716,207 | 3.21% |
| 2024-11-27 | 34.17 | 35.18 | 32.56 | 34.89 | 34.89 | qfq | 2,963,800 | 100,222,328 | 1.93% |
| 2024-11-26 | 35.48 | 35.48 | 34.02 | 34.23 | 34.23 | qfq | 2,679,920 | 92,991,797 | -3.88% |
| 2024-11-25 | 37.03 | 37.50 | 34.62 | 35.61 | 35.61 | qfq | 4,445,530 | 157,591,368 | -4.27% |
| 2024-11-22 | 39.09 | 40.40 | 36.81 | 37.20 | 37.20 | qfq | 6,923,316 | 269,851,106 | -8.55% |
| 2024-11-21 | 37.51 | 43.22 | 37.34 | 40.68 | 40.68 | qfq | 9,705,187 | 382,680,196 | 9.27% |
| 2024-11-20 | 36.20 | 37.90 | 35.80 | 37.23 | 37.23 | qfq | 3,934,656 | 145,391,893 | 2.99% |
| 2024-11-19 | 35.00 | 36.20 | 34.06 | 36.15 | 36.15 | qfq | 2,955,390 | 103,687,934 | 4.78% |
| 2024-11-18 | 36.80 | 37.00 | 33.70 | 34.50 | 34.50 | qfq | 3,498,245 | 121,614,782 | -5.32% |
| 2024-11-15 | 38.26 | 38.88 | 36.23 | 36.44 | 36.44 | qfq | 3,496,449 | 131,784,131 | -5.60% |
| 2024-11-14 | 39.80 | 40.31 | 38.30 | 38.60 | 38.60 | qfq | 3,264,999 | 128,064,389 | -3.98% |
| 2024-11-13 | 41.08 | 41.08 | 38.51 | 40.20 | 40.20 | qfq | 4,954,500 | 196,845,338 | -3.09% |
| 2024-11-12 | 44.00 | 44.60 | 40.84 | 41.48 | 41.48 | qfq | 8,625,890 | 368,724,299 | -5.66% |
| 2024-11-11 | 42.01 | 44.00 | 41.36 | 43.97 | 43.97 | qfq | 9,759,690 | 419,202,835 | 3.58% |
| 2024-11-08 | 40.67 | 42.99 | 40.01 | 42.45 | 42.45 | qfq | 10,150,015 | 424,623,007 | 3.87% |
| 2024-11-07 | 41.30 | 43.00 | 40.19 | 40.87 | 40.87 | qfq | 10,899,290 | 450,349,647 | -0.92% |
| 2024-11-06 | 39.59 | 41.46 | 38.14 | 41.25 | 41.25 | qfq | 12,678,600 | 502,290,246 | 3.64% |
| 2024-11-05 | 36.41 | 41.78 | 36.39 | 39.80 | 39.80 | qfq | 12,554,271 | 486,503,265 | 10.99% |
| 2024-11-04 | 34.70 | 36.00 | 34.70 | 35.86 | 35.86 | qfq | 4,801,650 | 170,750,863 | 1.30% |
| 2024-11-01 | 39.51 | 39.90 | 35.18 | 35.40 | 35.40 | qfq | 8,811,468 | 323,208,594 | -11.28% |
| 2024-10-31 | 39.60 | 40.78 | 39.02 | 39.90 | 39.90 | qfq | 8,692,883 | 347,163,258 | 1.37% |
| 2024-10-30 | 39.61 | 40.42 | 37.90 | 39.36 | 39.36 | qfq | 9,374,053 | 366,243,375 | -4.56% |
| 2024-10-29 | 41.77 | 44.66 | 40.58 | 41.24 | 41.24 | qfq | 12,705,186 | 539,300,391 | -4.12% |
| 2024-10-28 | 40.34 | 43.33 | 39.62 | 43.01 | 43.01 | qfq | 12,074,224 | 504,271,954 | 3.76% |
| 2024-10-25 | 39.13 | 43.59 | 38.68 | 41.45 | 41.45 | qfq | 13,530,378 | 553,804,160 | 3.94% |
| 2024-10-24 | 41.99 | 42.00 | 39.01 | 39.88 | 39.88 | qfq | 13,706,196 | 552,039,412 | -11.38% |
| 2024-10-23 | 42.83 | 45.50 | 41.99 | 45.00 | 45.00 | qfq | 17,668,062 | 777,980,944 | 7.14% |
| 2024-10-22 | 45.76 | 48.66 | 42.00 | 42.00 | 42.00 | qfq | 20,047,812 | 904,422,901 | -13.49% |
| 2024-10-21 | 47.00 | 48.55 | 44.52 | 48.55 | 48.55 | qfq | 19,620,207 | 922,296,927 | 20.00% |
| 2024-10-18 | 38.77 | 40.46 | 38.77 | 40.46 | 40.46 | qfq | 4,865,634 | 194,374,038 | 19.99% |
| 2024-10-17 | 28.68 | 33.72 | 28.41 | 33.72 | 33.72 | qfq | 18,806,255 | 591,520,490 | 20.00% |
| 2024-10-16 | 28.12 | 29.50 | 27.44 | 28.10 | 28.10 | qfq | 15,863,512 | 453,703,946 | -9.76% |
| 2024-10-15 | 26.11 | 32.10 | 26.11 | 31.14 | 31.14 | qfq | 22,129,905 | 677,727,097 | 16.41% |
| 2024-10-14 | 24.54 | 26.85 | 24.11 | 26.75 | 26.75 | qfq | 8,036,124 | 207,620,919 | 9.41% |
| 2024-10-11 | 24.52 | 25.80 | 23.70 | 24.45 | 24.45 | qfq | 4,822,940 | 118,814,291 | 0.12% |
| 2024-10-10 | 24.59 | 25.70 | 24.13 | 24.42 | 24.42 | qfq | 5,506,069 | 137,102,923 | -0.97% |
| 2024-10-09 | 28.05 | 28.09 | 24.51 | 24.66 | 24.66 | qfq | 9,451,298 | 253,005,551 | -19.25% |
| 2024-10-08 | 30.00 | 30.54 | 25.84 | 30.54 | 30.54 | qfq | 13,904,467 | 396,518,009 | 20.00% |
| 2024-09-30 | 23.08 | 26.23 | 22.63 | 25.45 | 25.45 | qfq | 10,252,849 | 248,636,529 | 15.63% |
| 2024-09-27 | 20.95 | 22.50 | 20.76 | 22.01 | 22.01 | qfq | 7,779,031 | 169,047,926 | 6.28% |
| 2024-09-26 | 20.28 | 20.87 | 20.20 | 20.71 | 20.71 | qfq | 4,947,950 | 101,573,586 | 0.15% |
| 2024-09-25 | 20.17 | 20.94 | 20.01 | 20.68 | 20.68 | qfq | 6,258,000 | 128,551,012 | 2.12% |
| 2024-09-24 | 19.98 | 20.27 | 19.08 | 20.25 | 20.25 | qfq | 5,717,525 | 113,151,826 | 0.80% |
| 2024-09-23 | 19.49 | 20.56 | 19.27 | 20.09 | 20.09 | qfq | 4,502,200 | 90,260,447 | 1.57% |
| 2024-09-20 | 19.36 | 19.96 | 19.05 | 19.78 | 19.78 | qfq | 3,880,800 | 75,891,118 | 2.54% |
| 2024-09-19 | 19.49 | 19.59 | 18.85 | 19.29 | 19.29 | qfq | 3,286,300 | 63,272,180 | -0.05% |
| 2024-09-18 | 19.09 | 19.63 | 18.92 | 19.30 | 19.30 | qfq | 3,671,896 | 70,590,902 | -0.72% |
| 2024-09-13 | 21.11 | 21.28 | 19.44 | 19.44 | 19.44 | qfq | 6,236,096 | 125,612,219 | -9.24% |
| 2024-09-12 | 21.68 | 22.55 | 21.00 | 21.42 | 21.42 | qfq | 6,236,596 | 134,216,105 | 2.49% |
| 2024-09-11 | 21.79 | 22.66 | 20.90 | 20.90 | 20.90 | qfq | 8,046,100 | 175,702,201 | -0.62% |
| 2024-09-10 | 20.50 | 21.06 | 20.50 | 21.03 | 21.03 | qfq | 3,829,100 | 79,783,417 | 1.35% |
| 2024-09-09 | 20.43 | 20.96 | 19.90 | 20.75 | 20.75 | qfq | 3,990,895 | 82,090,820 | 1.37% |
| 2024-09-06 | 21.30 | 21.31 | 20.30 | 20.47 | 20.47 | qfq | 6,079,890 | 125,920,626 | -4.83% |
| 2024-09-05 | 22.07 | 22.40 | 21.15 | 21.51 | 21.51 | qfq | 6,580,695 | 141,569,034 | -1.74% |
| 2024-09-04 | 21.07 | 22.14 | 20.57 | 21.89 | 21.89 | qfq | 8,908,788 | 191,076,224 | 1.25% |
| 2024-09-03 | 20.89 | 21.99 | 20.81 | 21.62 | 21.62 | qfq | 8,180,959 | 174,860,001 | 0.28% |
| 2024-09-02 | 20.45 | 22.57 | 20.45 | 21.56 | 21.56 | qfq | 11,712,268 | 252,309,448 | 5.22% |
| 2024-08-30 | 19.57 | 21.10 | 19.46 | 20.49 | 20.49 | qfq | 8,336,392 | 171,054,765 | 3.64% |
| 2024-08-29 | 19.30 | 19.85 | 19.02 | 19.77 | 19.77 | qfq | 4,847,692 | 94,901,341 | 0.92% |
| 2024-08-28 | 19.55 | 20.00 | 19.09 | 19.59 | 19.59 | qfq | 5,955,689 | 116,438,656 | -3.02% |
| 2024-08-27 | 20.67 | 20.94 | 19.91 | 20.20 | 20.20 | qfq | 7,094,189 | 143,904,337 | -3.44% |
| 2024-08-26 | 21.26 | 21.41 | 20.62 | 20.92 | 20.92 | qfq | 6,939,393 | 145,104,692 | -2.29% |
| 2024-08-23 | 20.63 | 22.00 | 20.30 | 21.41 | 21.41 | qfq | 10,050,792 | 213,038,064 | 0.56% |
| 2024-08-22 | 20.91 | 21.66 | 20.11 | 21.29 | 21.29 | qfq | 11,143,218 | 233,697,674 | 2.95% |
| 2024-08-21 | 21.39 | 21.81 | 20.62 | 20.68 | 20.68 | qfq | 9,730,321 | 204,685,349 | -3.59% |
| 2024-08-20 | 21.00 | 22.39 | 20.82 | 21.45 | 21.45 | qfq | 11,866,367 | 256,155,217 | -5.46% |
| 2024-08-19 | 27.39 | 27.40 | 22.69 | 22.69 | 22.69 | qfq | 16,707,068 | 403,841,544 | -19.99% |
| 2024-08-16 | 23.76 | 28.36 | 23.76 | 28.36 | 28.36 | qfq | 17,969,264 | 472,811,684 | 20.02% |
| 2024-08-15 | 19.46 | 23.63 | 18.90 | 23.63 | 23.63 | qfq | 16,228,850 | 350,548,409 | 20.01% |
| 2024-08-14 | 20.49 | 21.07 | 19.31 | 19.69 | 19.69 | qfq | 9,481,888 | 188,913,077 | 5.07% |
| 2024-08-13 | 18.01 | 20.45 | 18.01 | 18.74 | 18.74 | qfq | 8,124,100 | 155,133,317 | 5.28% |
| 2024-08-12 | 18.65 | 19.06 | 17.66 | 17.80 | 17.80 | qfq | 6,647,222 | 119,807,070 | -4.66% |
| 2024-08-09 | 18.22 | 21.08 | 18.09 | 18.67 | 18.67 | qfq | 9,668,622 | 186,955,628 | 5.78% |
| 2024-08-08 | 17.50 | 17.88 | 17.20 | 17.65 | 17.65 | qfq | 3,377,200 | 59,217,530 | 0.11% |
| 2024-08-07 | 17.02 | 17.82 | 17.02 | 17.63 | 17.63 | qfq | 4,206,632 | 73,696,581 | 3.28% |
| 2024-08-06 | 17.20 | 17.60 | 16.78 | 17.07 | 17.07 | qfq | 3,180,190 | 54,208,649 | 0.89% |
| 2024-08-05 | 17.76 | 17.92 | 16.90 | 16.92 | 16.92 | qfq | 5,228,322 | 90,923,415 | -8.39% |
| 2024-08-02 | 18.95 | 19.50 | 18.40 | 18.47 | 18.47 | qfq | 4,297,232 | 80,840,038 | -4.45% |
| 2024-08-01 | 19.68 | 20.53 | 19.29 | 19.33 | 19.33 | qfq | 4,802,200 | 94,528,862 | -1.43% |
| 2024-07-31 | 19.20 | 19.90 | 19.00 | 19.61 | 19.61 | qfq | 5,985,758 | 116,395,798 | 0.41% |
| 2024-07-30 | 18.96 | 20.00 | 18.61 | 19.53 | 19.53 | qfq | 5,979,022 | 115,663,253 | 2.09% |
| 2024-07-29 | 18.71 | 19.26 | 18.41 | 19.13 | 19.13 | qfq | 4,812,232 | 90,962,169 | 1.92% |
| 2024-07-26 | 18.69 | 19.37 | 18.69 | 18.77 | 18.77 | qfq | 5,028,374 | 95,107,813 | 0.43% |
| 2024-07-25 | 19.00 | 19.20 | 18.30 | 18.69 | 18.69 | qfq | 5,629,669 | 105,069,003 | -5.99% |
| 2024-07-24 | 19.60 | 20.80 | 19.16 | 19.88 | 19.88 | qfq | 6,416,200 | 129,801,451 | 0.81% |
| 2024-07-23 | 21.00 | 21.58 | 19.50 | 19.72 | 19.72 | qfq | 6,305,768 | 129,780,749 | -4.18% |
| 2024-07-22 | 20.34 | 20.83 | 19.76 | 20.58 | 20.58 | qfq | 5,970,794 | 121,534,381 | 2.13% |
| 2024-07-19 | 19.99 | 20.50 | 19.77 | 20.15 | 20.15 | qfq | 6,173,000 | 124,161,919 | 0.70% |
| 2024-07-18 | 19.76 | 20.25 | 19.13 | 20.01 | 20.01 | qfq | 6,868,594 | 135,165,398 | -3.33% |
| 2024-07-17 | 21.60 | 22.00 | 20.56 | 20.70 | 20.70 | qfq | 9,957,907 | 211,381,273 | -9.09% |
| 2024-07-16 | 22.33 | 25.00 | 22.11 | 22.77 | 22.77 | qfq | 11,628,388 | 269,816,066 | 3.41% |
| 2024-07-15 | 22.82 | 23.01 | 21.80 | 22.02 | 22.02 | qfq | 8,151,364 | 182,017,972 | -7.71% |
| 2024-07-12 | 22.66 | 24.12 | 22.00 | 23.86 | 23.86 | qfq | 13,749,945 | 313,782,265 | -1.93% |
| 2024-07-11 | 22.69 | 25.89 | 22.41 | 24.33 | 24.33 | qfq | 16,547,763 | 396,484,883 | 10.94% |
| 2024-07-10 | 23.05 | 23.88 | 21.71 | 21.93 | 21.93 | qfq | 15,594,020 | 352,003,355 | -5.80% |
| 2024-07-09 | 19.10 | 23.28 | 18.55 | 23.28 | 23.28 | qfq | 14,341,985 | 302,123,929 | 20.00% |
| 2024-07-08 | 19.78 | 20.57 | 19.32 | 19.40 | 19.40 | qfq | 7,143,161 | 142,471,195 | -4.06% |
| 2024-07-05 | 20.89 | 21.80 | 19.42 | 20.22 | 20.22 | qfq | 10,354,063 | 213,575,396 | -4.89% |
| 2024-07-04 | 21.55 | 22.24 | 20.65 | 21.26 | 21.26 | qfq | 10,180,051 | 219,082,723 | -4.66% |
| 2024-07-03 | 23.12 | 23.60 | 21.53 | 22.30 | 22.30 | qfq | 13,616,628 | 303,706,939 | -10.69% |
| 2024-07-02 | 26.38 | 26.57 | 23.51 | 24.97 | 24.97 | qfq | 19,037,759 | 475,188,294 | -6.20% |
| 2024-07-01 | 22.63 | 26.62 | 22.53 | 26.62 | 26.62 | qfq | 19,287,570 | 471,763,894 | 20.02% |
| 2024-06-28 | 18.14 | 22.18 | 17.85 | 22.18 | 22.18 | qfq | 11,072,896 | 236,700,050 | 20.02% |
| 2024-06-27 | 18.48 | 19.35 | 18.00 | 18.48 | 18.48 | qfq | 9,582,542 | 178,250,786 | -5.62% |
| 2024-06-26 | 18.27 | 20.00 | 17.00 | 19.58 | 19.58 | qfq | 12,706,886 | 235,660,837 | -0.86% |
| 2024-06-25 | 20.88 | 21.91 | 18.80 | 19.75 | 19.75 | qfq | 17,383,724 | 360,143,858 | 0.87% |
| 2024-06-24 | 16.54 | 19.58 | 16.36 | 19.58 | 19.58 | qfq | 5,635,160 | 108,198,906 | 19.98% |
| 2024-06-21 | 16.53 | 16.70 | 15.65 | 16.32 | 16.32 | qfq | 4,504,900 | 73,274,772 | -1.27% |
| 2024-06-20 | 17.73 | 17.96 | 16.50 | 16.53 | 16.53 | qfq | 7,670,295 | 130,687,542 | -6.61% |
| 2024-06-19 | 18.72 | 19.49 | 17.50 | 17.70 | 17.70 | qfq | 10,122,738 | 184,750,782 | -1.56% |
| 2024-06-18 | 16.19 | 19.42 | 16.19 | 17.98 | 17.98 | qfq | 10,424,053 | 186,206,576 | 11.12% |
| 2024-06-17 | 15.76 | 16.38 | 15.76 | 16.18 | 16.18 | qfq | 2,256,820 | 36,311,318 | 1.25% |
| 2024-06-14 | 15.89 | 16.30 | 15.21 | 15.98 | 15.98 | qfq | 2,212,616 | 35,070,297 | 0.57% |
| 2024-06-13 | 15.52 | 16.38 | 15.51 | 15.89 | 15.89 | qfq | 2,233,920 | 35,750,543 | 1.79% |
| 2024-06-12 | 15.18 | 15.80 | 14.94 | 15.61 | 15.61 | qfq | 2,331,900 | 36,207,079 | 4.34% |
| 2024-06-11 | 14.58 | 15.04 | 14.00 | 14.96 | 14.96 | qfq | 2,297,799 | 33,784,224 | 2.26% |
| 2024-06-07 | 14.60 | 15.18 | 14.36 | 14.63 | 14.63 | qfq | 2,691,534 | 39,689,155 | 1.32% |
| 2024-06-06 | 15.10 | 16.06 | 14.13 | 14.44 | 14.44 | qfq | 4,253,400 | 62,876,926 | -4.94% |
| 2024-06-05 | 14.99 | 15.80 | 14.88 | 15.19 | 15.19 | qfq | 3,229,032 | 49,451,151 | -0.39% |
| 2024-06-04 | 16.17 | 16.30 | 14.85 | 15.25 | 15.25 | qfq | 5,092,000 | 78,146,461 | -6.96% |
| 2024-06-03 | 16.30 | 17.16 | 16.07 | 16.39 | 16.39 | qfq | 5,940,394 | 98,313,612 | -0.97% |
| 2024-05-31 | 15.68 | 17.49 | 15.68 | 16.55 | 16.55 | qfq | 7,825,818 | 130,512,072 | 6.57% |
| 2024-05-30 | 16.30 | 16.50 | 15.51 | 15.53 | 15.53 | qfq | 5,309,100 | 83,935,721 | -6.11% |
| 2024-05-29 | 16.35 | 16.73 | 16.26 | 16.54 | 16.54 | qfq | 4,669,500 | 76,964,287 | -0.42% |
| 2024-05-28 | 16.98 | 17.19 | 16.15 | 16.61 | 16.61 | qfq | 7,798,799 | 129,129,065 | -5.09% |
| 2024-05-27 | 20.40 | 20.40 | 17.49 | 17.50 | 17.50 | qfq | 11,126,727 | 206,929,814 | -13.02% |
| 2024-05-24 | 16.80 | 20.12 | 16.80 | 20.12 | 20.12 | qfq | 7,888,020 | 150,523,444 | 19.98% |
| 2024-05-23 | 17.17 | 17.17 | 16.60 | 16.77 | 16.77 | qfq | 1,408,500 | 23,736,322 | -1.93% |
| 2024-05-22 | 16.60 | 17.34 | 16.51 | 17.10 | 17.10 | qfq | 1,504,586 | 25,539,494 | 3.26% |
| 2024-05-21 | 16.81 | 16.92 | 16.35 | 16.56 | 16.56 | qfq | 996,194 | 16,485,206 | -1.08% |
| 2024-05-20 | 16.87 | 16.98 | 16.26 | 16.74 | 16.74 | qfq | 1,686,200 | 27,981,093 | 0.78% |
| 2024-05-17 | 16.48 | 16.79 | 16.36 | 16.61 | 16.61 | qfq | 1,265,500 | 20,960,107 | 0.79% |
| 2024-05-16 | 16.15 | 16.73 | 16.04 | 16.48 | 16.48 | qfq | 928,576 | 15,333,060 | 2.74% |
| 2024-05-15 | 16.20 | 16.63 | 15.82 | 16.04 | 16.04 | qfq | 1,072,700 | 17,496,213 | -0.99% |
| 2024-05-14 | 15.99 | 16.47 | 15.85 | 16.20 | 16.20 | qfq | 741,700 | 12,012,617 | 2.14% |
| 2024-05-13 | 16.18 | 16.35 | 15.52 | 15.86 | 15.86 | qfq | 1,183,100 | 18,843,146 | -1.98% |
| 2024-05-10 | 16.93 | 16.93 | 16.01 | 16.18 | 16.18 | qfq | 922,500 | 14,954,361 | -3.00% |
| 2024-05-09 | 16.50 | 16.76 | 16.26 | 16.68 | 16.68 | qfq | 641,000 | 10,650,767 | 2.71% |
| 2024-05-08 | 17.07 | 17.09 | 16.16 | 16.24 | 16.24 | qfq | 944,900 | 15,615,583 | -3.91% |
| 2024-05-07 | 16.77 | 17.03 | 16.37 | 16.90 | 16.90 | qfq | 1,215,535 | 20,420,208 | 2.74% |
| 2024-05-06 | 16.49 | 16.85 | 16.18 | 16.45 | 16.45 | qfq | 1,141,000 | 18,710,998 | 2.30% |
| 2024-04-30 | 16.39 | 16.68 | 15.80 | 16.08 | 16.08 | qfq | 1,293,404 | 20,780,810 | -2.01% |
| 2024-04-29 | 15.69 | 16.53 | 15.51 | 16.41 | 16.41 | qfq | 1,995,559 | 32,454,903 | 5.67% |
| 2024-04-26 | 15.15 | 15.80 | 14.86 | 15.53 | 15.53 | qfq | 1,273,448 | 19,689,827 | 2.64% |
| 2024-04-25 | 15.23 | 15.39 | 14.71 | 15.13 | 15.13 | qfq | 1,376,232 | 20,850,480 | -0.59% |
| 2024-04-24 | 14.34 | 15.39 | 14.34 | 15.22 | 15.22 | qfq | 1,720,388 | 25,879,342 | 7.26% |
| 2024-04-23 | 13.39 | 14.49 | 13.39 | 14.19 | 14.19 | qfq | 1,753,442 | 24,862,913 | 4.49% |
| 2024-04-22 | 14.51 | 14.58 | 13.22 | 13.58 | 13.58 | qfq | 1,703,100 | 23,084,090 | -4.43% |
| 2024-04-19 | 13.97 | 14.39 | 13.52 | 14.21 | 14.21 | qfq | 1,463,400 | 20,602,958 | 2.01% |
| 2024-04-18 | 14.47 | 14.47 | 13.44 | 13.93 | 13.93 | qfq | 1,450,114 | 20,128,472 | -2.79% |
| 2024-04-17 | 12.69 | 14.38 | 12.69 | 14.33 | 14.33 | qfq | 1,805,200 | 25,234,550 | 14.18% |
| 2024-04-16 | 14.29 | 14.61 | 12.55 | 12.55 | 12.55 | qfq | 2,506,594 | 32,628,158 | -13.57% |
| 2024-04-15 | 15.88 | 16.19 | 14.41 | 14.52 | 14.52 | qfq | 2,198,705 | 32,906,848 | -9.42% |
| 2024-04-12 | 15.83 | 16.41 | 15.76 | 16.03 | 16.03 | qfq | 1,178,832 | 19,055,648 | 1.91% |
| 2024-04-11 | 15.92 | 16.50 | 15.70 | 15.73 | 15.73 | qfq | 1,487,400 | 23,878,342 | -1.13% |
| 2024-04-10 | 16.57 | 16.58 | 15.60 | 15.91 | 15.91 | qfq | 1,570,500 | 25,052,289 | -3.58% |
| 2024-04-09 | 16.31 | 16.84 | 16.16 | 16.50 | 16.50 | qfq | 1,300,400 | 21,395,395 | 0.79% |
| 2024-04-08 | 17.71 | 17.71 | 16.30 | 16.37 | 16.37 | qfq | 1,864,246 | 31,370,148 | -8.55% |
| 2024-04-03 | 17.69 | 17.96 | 17.38 | 17.90 | 17.90 | qfq | 1,316,300 | 23,315,408 | 0.34% |
| 2024-04-02 | 17.46 | 17.98 | 17.45 | 17.84 | 17.84 | qfq | 1,340,300 | 23,810,394 | 1.59% |
| 2024-04-01 | 17.06 | 17.79 | 17.03 | 17.56 | 17.56 | qfq | 1,258,900 | 21,956,059 | 2.93% |
| 2024-03-29 | 16.79 | 17.13 | 16.71 | 17.06 | 17.06 | qfq | 1,465,400 | 24,856,531 | 1.25% |
| 2024-03-28 | 16.14 | 17.18 | 16.13 | 16.85 | 16.85 | qfq | 1,821,750 | 30,451,869 | 4.08% |
| 2024-03-27 | 17.12 | 17.47 | 16.16 | 16.19 | 16.19 | qfq | 1,550,000 | 25,964,908 | -3.29% |
| 2024-03-26 | 16.84 | 17.47 | 16.50 | 16.74 | 16.74 | qfq | 1,992,152 | 33,582,343 | -0.24% |
| 2024-03-25 | 17.73 | 17.92 | 16.69 | 16.78 | 16.78 | qfq | 3,149,614 | 54,480,997 | -7.75% |
| 2024-03-22 | 17.34 | 18.46 | 17.34 | 18.19 | 18.19 | qfq | 3,129,803 | 56,423,585 | 3.47% |
| 2024-03-21 | 17.73 | 17.94 | 17.34 | 17.58 | 17.58 | qfq | 1,652,483 | 29,143,097 | -1.24% |
| 2024-03-20 | 17.89 | 18.16 | 17.53 | 17.80 | 17.80 | qfq | 1,604,576 | 28,459,100 | -0.50% |
| 2024-03-19 | 17.82 | 18.14 | 17.45 | 17.89 | 17.89 | qfq | 1,776,636 | 31,524,950 | 1.36% |
| 2024-03-18 | 16.83 | 17.68 | 16.69 | 17.65 | 17.65 | qfq | 2,288,300 | 39,420,351 | 6.13% |
| 2024-03-15 | 16.42 | 16.63 | 16.20 | 16.63 | 16.63 | qfq | 1,276,568 | 20,966,466 | 1.28% |
| 2024-03-14 | 16.50 | 16.69 | 16.11 | 16.42 | 16.42 | qfq | 1,267,100 | 20,852,925 | -0.36% |
| 2024-03-13 | 16.40 | 16.65 | 16.17 | 16.48 | 16.48 | qfq | 1,235,700 | 20,338,736 | 0.49% |
| 2024-03-12 | 16.14 | 16.40 | 15.80 | 16.40 | 16.40 | qfq | 1,795,416 | 29,096,413 | 1.74% |
| 2024-03-11 | 15.74 | 16.25 | 15.53 | 16.12 | 16.12 | qfq | 1,792,500 | 28,522,487 | 1.38% |
| 2024-03-08 | 16.00 | 16.26 | 15.43 | 15.90 | 15.90 | qfq | 1,526,700 | 24,136,793 | 0.51% |
| 2024-03-07 | 15.82 | 16.55 | 15.62 | 15.82 | 15.82 | qfq | 2,341,400 | 37,521,727 | 1.54% |
| 2024-03-06 | 15.47 | 15.84 | 15.08 | 15.58 | 15.58 | qfq | 1,703,751 | 26,458,648 | 0.97% |
| 2024-03-05 | 15.55 | 15.94 | 15.13 | 15.43 | 15.43 | qfq | 2,120,000 | 33,131,768 | -1.09% |
| 2024-03-04 | 15.51 | 16.08 | 14.77 | 15.60 | 15.60 | qfq | 2,879,294 | 44,473,612 | 1.30% |
| 2024-03-01 | 15.08 | 15.69 | 15.08 | 15.40 | 15.40 | qfq | 2,560,500 | 39,533,477 | 2.12% |
| 2024-02-29 | 14.30 | 15.19 | 14.22 | 15.08 | 15.08 | qfq | 3,083,249 | 45,515,798 | 5.45% |
| 2024-02-28 | 16.80 | 17.40 | 14.21 | 14.30 | 14.30 | qfq | 4,562,719 | 72,027,076 | -14.52% |
| 2024-02-27 | 15.58 | 16.77 | 15.43 | 16.73 | 16.73 | qfq | 2,660,000 | 42,928,657 | 7.24% |
| 2024-02-26 | 14.87 | 15.93 | 14.68 | 15.60 | 15.60 | qfq | 2,920,644 | 44,815,717 | 4.84% |
| 2024-02-23 | 14.24 | 14.88 | 14.13 | 14.88 | 14.88 | qfq | 2,252,273 | 32,675,004 | 6.36% |
| 2024-02-22 | 13.13 | 14.09 | 13.13 | 13.99 | 13.99 | qfq | 2,157,674 | 29,509,099 | 7.04% |
| 2024-02-21 | 12.29 | 13.47 | 12.29 | 13.07 | 13.07 | qfq | 2,806,302 | 36,570,667 | 5.92% |
| 2024-02-20 | 12.15 | 12.43 | 11.70 | 12.34 | 12.34 | qfq | 2,671,770 | 32,477,008 | 2.49% |
| 2024-02-19 | 10.99 | 12.57 | 10.99 | 12.04 | 12.04 | qfq | 4,013,573 | 47,580,946 | 11.69% |
| 2024-02-08 | 9.55 | 10.88 | 9.06 | 10.78 | 10.78 | qfq | 4,276,093 | 42,502,819 | 9.33% |
| 2024-02-07 | 11.25 | 11.30 | 9.55 | 9.86 | 9.86 | qfq | 4,783,961 | 47,951,664 | -13.13% |
| 2024-02-06 | 11.53 | 11.90 | 9.95 | 11.35 | 11.35 | qfq | 4,281,474 | 46,403,204 | -5.42% |
| 2024-02-05 | 15.20 | 15.20 | 11.94 | 12.00 | 12.00 | qfq | 3,890,190 | 48,483,652 | -19.62% |
| 2024-02-02 | 16.18 | 16.63 | 14.28 | 14.93 | 14.93 | qfq | 1,858,171 | 28,390,536 | -8.12% |
| 2024-02-01 | 16.83 | 16.83 | 15.42 | 16.25 | 16.25 | qfq | 1,876,818 | 30,102,956 | -1.69% |
| 2024-01-31 | 18.03 | 18.03 | 16.48 | 16.53 | 16.53 | qfq | 1,460,042 | 24,867,698 | -7.81% |
| 2024-01-30 | 18.95 | 18.95 | 17.90 | 17.93 | 17.93 | qfq | 1,070,968 | 19,577,073 | -5.03% |
| 2024-01-29 | 19.96 | 20.19 | 18.70 | 18.88 | 18.88 | qfq | 1,416,493 | 27,105,536 | -3.53% |
| 2024-01-26 | 20.37 | 20.46 | 19.49 | 19.57 | 19.57 | qfq | 1,072,493 | 21,109,884 | -1.31% |
| 2024-01-25 | 18.60 | 19.90 | 18.35 | 19.83 | 19.83 | qfq | 1,358,339 | 26,123,244 | 7.13% |
| 2024-01-24 | 18.75 | 18.93 | 17.90 | 18.51 | 18.51 | qfq | 1,730,300 | 31,809,061 | -1.33% |
| 2024-01-23 | 19.00 | 19.95 | 18.39 | 18.76 | 18.76 | qfq | 1,708,242 | 31,915,531 | -2.49% |
| 2024-01-22 | 20.34 | 20.69 | 18.86 | 19.24 | 19.24 | qfq | 1,390,942 | 27,570,083 | -6.28% |
| 2024-01-19 | 20.94 | 21.10 | 20.47 | 20.53 | 20.53 | qfq | 1,020,550 | 21,087,888 | -1.96% |
| 2024-01-18 | 21.48 | 21.50 | 20.30 | 20.94 | 20.94 | qfq | 1,234,000 | 25,659,199 | -1.78% |
| 2024-01-17 | 22.08 | 22.08 | 21.30 | 21.32 | 21.32 | qfq | 719,164 | 15,589,516 | -2.74% |
| 2024-01-16 | 22.11 | 22.29 | 21.60 | 21.92 | 21.92 | qfq | 1,095,300 | 23,942,532 | -0.50% |
| 2024-01-15 | 22.44 | 22.45 | 22.02 | 22.03 | 22.03 | qfq | 733,594 | 16,250,398 | -1.96% |
| 2024-01-12 | 22.60 | 22.86 | 22.40 | 22.47 | 22.47 | qfq | 599,400 | 13,539,055 | -0.58% |
| 2024-01-11 | 22.08 | 22.62 | 22.08 | 22.60 | 22.60 | qfq | 710,169 | 15,890,686 | 2.36% |
| 2024-01-10 | 22.48 | 22.50 | 21.95 | 22.08 | 22.08 | qfq | 831,369 | 18,450,499 | -1.78% |
| 2024-01-09 | 22.60 | 22.98 | 22.34 | 22.48 | 22.48 | qfq | 834,700 | 18,884,131 | 0.27% |
| 2024-01-08 | 23.03 | 23.07 | 22.40 | 22.42 | 22.42 | qfq | 1,123,800 | 25,436,780 | -2.69% |
| 2024-01-05 | 23.24 | 23.60 | 22.88 | 23.04 | 23.04 | qfq | 1,000,285 | 23,203,001 | -0.99% |
| 2024-01-04 | 23.57 | 23.57 | 22.87 | 23.27 | 23.27 | qfq | 979,762 | 22,699,221 | 0.47% |
| 2024-01-03 | 23.62 | 23.98 | 22.93 | 23.16 | 23.16 | qfq | 971,084 | 22,654,563 | -1.95% |
| 2024-01-02 | 23.60 | 23.90 | 23.15 | 23.62 | 23.62 | qfq | 1,615,723 | 38,079,836 | 1.03% |
| 2023-12-29 | 23.08 | 24.02 | 22.89 | 23.38 | 23.38 | qfq | 2,103,264 | 49,573,813 | 1.30% |
| 2023-12-28 | 22.73 | 23.25 | 22.52 | 23.08 | 23.08 | qfq | 736,499 | 16,904,776 | 1.58% |
| 2023-12-27 | 22.59 | 22.90 | 22.25 | 22.72 | 22.72 | qfq | 742,499 | 16,810,797 | 0.89% |
| 2023-12-26 | 23.00 | 23.16 | 22.31 | 22.52 | 22.52 | qfq | 857,600 | 19,339,777 | -2.09% |
| 2023-12-25 | 23.05 | 23.42 | 22.77 | 23.00 | 23.00 | qfq | 838,401 | 19,326,163 | -0.04% |
| 2023-12-22 | 23.54 | 23.73 | 22.95 | 23.01 | 23.01 | qfq | 1,111,000 | 25,900,367 | -1.37% |
| 2023-12-21 | 23.51 | 23.76 | 22.74 | 23.33 | 23.33 | qfq | 1,053,700 | 24,407,531 | -0.77% |
| 2023-12-20 | 23.56 | 24.10 | 23.50 | 23.51 | 23.51 | qfq | 832,400 | 19,777,048 | -0.21% |
| 2023-12-19 | 23.05 | 23.68 | 22.86 | 23.56 | 23.56 | qfq | 830,094 | 19,328,513 | 2.75% |
| 2023-12-18 | 23.05 | 23.53 | 22.91 | 22.93 | 22.93 | qfq | 1,200,000 | 27,739,019 | -1.55% |
| 2023-12-15 | 23.46 | 23.50 | 22.98 | 23.29 | 23.29 | qfq | 1,052,790 | 24,442,136 | 0.26% |
| 2023-12-14 | 23.58 | 23.90 | 23.23 | 23.23 | 23.23 | qfq | 730,200 | 17,116,973 | -1.11% |
| 2023-12-13 | 23.94 | 23.98 | 23.42 | 23.49 | 23.49 | qfq | 776,799 | 18,332,593 | -1.80% |
| 2023-12-12 | 24.03 | 24.17 | 23.68 | 23.92 | 23.92 | qfq | 670,395 | 16,013,553 | 0.21% |
| 2023-12-11 | 23.85 | 24.18 | 23.39 | 23.87 | 23.87 | qfq | 1,479,495 | 35,209,072 | 0.08% |
| 2023-12-08 | 23.99 | 24.59 | 23.80 | 23.85 | 23.85 | qfq | 1,056,700 | 25,426,105 | -0.58% |
| 2023-12-07 | 24.25 | 24.45 | 23.89 | 23.99 | 23.99 | qfq | 733,590 | 17,654,639 | -0.83% |
| 2023-12-06 | 24.09 | 24.50 | 23.91 | 24.19 | 24.19 | qfq | 1,241,894 | 30,122,891 | 1.21% |
| 2023-12-05 | 24.89 | 25.01 | 23.90 | 23.90 | 23.90 | qfq | 955,498 | 23,216,106 | -3.82% |
| 2023-12-04 | 24.89 | 25.18 | 24.52 | 24.85 | 24.85 | qfq | 1,361,700 | 33,902,033 | 0.36% |
| 2023-12-01 | 24.81 | 24.98 | 24.49 | 24.76 | 24.76 | qfq | 959,500 | 23,722,007 | -0.32% |
| 2023-11-30 | 25.57 | 25.57 | 24.50 | 24.84 | 24.84 | qfq | 1,136,883 | 28,281,502 | -2.44% |
| 2023-11-29 | 25.40 | 25.83 | 25.24 | 25.46 | 25.46 | qfq | 1,185,100 | 30,188,459 | 0.67% |
| 2023-11-28 | 24.96 | 25.71 | 24.77 | 25.29 | 25.29 | qfq | 1,456,626 | 36,932,873 | 1.57% |
| 2023-11-27 | 24.51 | 25.16 | 24.47 | 24.90 | 24.90 | qfq | 1,424,100 | 35,389,732 | 1.43% |
| 2023-11-24 | 24.93 | 25.00 | 24.15 | 24.55 | 24.55 | qfq | 1,324,100 | 32,389,454 | -1.33% |
| 2023-11-23 | 24.25 | 24.95 | 24.00 | 24.88 | 24.88 | qfq | 879,495 | 21,694,392 | 2.51% |
| 2023-11-22 | 24.85 | 25.06 | 24.25 | 24.27 | 24.27 | qfq | 986,994 | 24,226,763 | -2.37% |
| 2023-11-21 | 25.55 | 25.64 | 24.72 | 24.86 | 24.86 | qfq | 1,259,178 | 31,590,356 | -2.70% |
| 2023-11-20 | 25.45 | 25.79 | 25.21 | 25.55 | 25.55 | qfq | 1,262,594 | 32,138,069 | 0.59% |
| 2023-11-17 | 25.55 | 25.55 | 25.18 | 25.40 | 25.40 | qfq | 971,100 | 24,632,066 | 0.40% |
| 2023-11-16 | 25.61 | 25.86 | 25.30 | 25.30 | 25.30 | qfq | 1,039,100 | 26,554,526 | -0.67% |
| 2023-11-15 | 25.50 | 25.50 | 25.16 | 25.47 | 25.47 | qfq | 902,932 | 22,895,483 | 0.63% |
| 2023-11-14 | 25.51 | 25.51 | 25.02 | 25.31 | 25.31 | qfq | 667,977 | 16,857,929 | 0.20% |
| 2023-11-13 | 25.24 | 25.55 | 24.83 | 25.26 | 25.26 | qfq | 1,296,831 | 32,756,149 | 1.73% |
| 2023-11-10 | 24.72 | 25.25 | 24.56 | 24.83 | 24.83 | qfq | 1,048,273 | 26,098,355 | 0.44% |
| 2023-11-09 | 25.28 | 25.35 | 24.58 | 24.72 | 24.72 | qfq | 1,145,133 | 28,517,062 | -1.04% |
| 2023-11-08 | 25.00 | 25.27 | 24.78 | 24.98 | 24.98 | qfq | 1,109,225 | 27,730,698 | -0.40% |
| 2023-11-07 | 25.10 | 25.25 | 24.61 | 25.08 | 25.08 | qfq | 1,230,462 | 30,797,331 | 0.04% |
| 2023-11-06 | 24.50 | 25.17 | 24.30 | 25.07 | 25.07 | qfq | 1,788,920 | 44,328,615 | 2.75% |
| 2023-11-03 | 23.81 | 24.48 | 23.81 | 24.40 | 24.40 | qfq | 1,400,569 | 34,082,934 | 2.18% |
| 2023-11-02 | 24.29 | 24.54 | 23.83 | 23.88 | 23.88 | qfq | 1,191,500 | 28,720,270 | -1.65% |
| 2023-11-01 | 24.18 | 24.36 | 23.80 | 24.28 | 24.28 | qfq | 1,443,500 | 34,870,858 | 1.80% |
| 2023-10-31 | 24.22 | 24.35 | 23.62 | 23.85 | 23.85 | qfq | 1,312,465 | 31,358,479 | -1.97% |
| 2023-10-30 | 23.38 | 24.47 | 23.12 | 24.33 | 24.33 | qfq | 2,024,298 | 48,433,538 | 4.20% |
| 2023-10-27 | 23.27 | 23.88 | 23.11 | 23.35 | 23.35 | qfq | 1,207,600 | 28,273,409 | -1.27% |
| 2023-10-26 | 23.25 | 23.65 | 22.93 | 23.65 | 23.65 | qfq | 937,000 | 21,837,156 | 1.28% |
| 2023-10-25 | 23.36 | 23.62 | 23.01 | 23.35 | 23.35 | qfq | 1,035,100 | 24,040,277 | -0.17% |
| 2023-10-24 | 22.58 | 23.47 | 21.99 | 23.39 | 23.39 | qfq | 1,439,500 | 33,018,604 | 6.03% |
| 2023-10-23 | 22.96 | 22.96 | 21.85 | 22.06 | 22.06 | qfq | 1,052,400 | 23,299,101 | -2.86% |
| 2023-10-20 | 23.11 | 23.79 | 22.63 | 22.71 | 22.71 | qfq | 1,001,800 | 23,055,255 | -2.03% |
| 2023-10-19 | 23.20 | 24.05 | 23.08 | 23.18 | 23.18 | qfq | 1,241,400 | 29,217,506 | 0.13% |
| 2023-10-18 | 23.62 | 23.66 | 23.11 | 23.15 | 23.15 | qfq | 829,500 | 19,298,161 | -1.99% |
| 2023-10-17 | 23.85 | 23.99 | 23.52 | 23.62 | 23.62 | qfq | 861,600 | 20,399,813 | -0.88% |
| 2023-10-16 | 24.32 | 24.32 | 23.60 | 23.83 | 23.83 | qfq | 1,187,876 | 28,343,487 | -1.37% |
| 2023-10-13 | 24.30 | 24.69 | 24.04 | 24.16 | 24.16 | qfq | 1,502,603 | 36,483,639 | -0.58% |
| 2023-10-12 | 24.69 | 24.80 | 24.13 | 24.30 | 24.30 | qfq | 1,689,500 | 41,090,957 | -1.54% |
| 2023-10-11 | 24.46 | 24.83 | 23.86 | 24.68 | 24.68 | qfq | 1,938,552 | 47,150,480 | 0.73% |
| 2023-10-10 | 24.13 | 24.58 | 23.99 | 24.50 | 24.50 | qfq | 2,245,652 | 54,678,281 | 1.91% |
| 2023-10-09 | 23.97 | 24.50 | 23.83 | 24.04 | 24.04 | qfq | 2,298,219 | 55,298,430 | 0.25% |
| 2023-09-28 | 22.71 | 24.10 | 22.65 | 23.98 | 23.98 | qfq | 2,973,069 | 70,184,946 | 6.39% |
| 2023-09-27 | 23.09 | 23.09 | 22.52 | 22.54 | 22.54 | qfq | 1,158,600 | 26,416,102 | -1.66% |
| 2023-09-26 | 23.23 | 23.23 | 22.71 | 22.92 | 22.92 | qfq | 1,039,351 | 23,820,335 | -1.76% |
| 2023-09-25 | 23.20 | 23.48 | 22.88 | 23.33 | 23.33 | qfq | 1,371,070 | 31,762,315 | 1.30% |
| 2023-09-22 | 22.50 | 23.10 | 22.20 | 23.03 | 23.03 | qfq | 1,401,972 | 31,950,103 | 2.36% |
| 2023-09-21 | 22.51 | 22.78 | 22.29 | 22.50 | 22.50 | qfq | 1,239,200 | 27,900,376 | -0.31% |
| 2023-09-20 | 22.51 | 22.87 | 22.50 | 22.57 | 22.57 | qfq | 1,058,497 | 23,990,154 | 0.71% |
| 2023-09-19 | 23.00 | 23.22 | 22.41 | 22.41 | 22.41 | qfq | 1,300,178 | 29,347,252 | -2.48% |
| 2023-09-18 | 22.80 | 23.35 | 22.28 | 22.98 | 22.98 | qfq | 1,947,168 | 44,707,129 | 1.19% |
| 2023-09-15 | 22.35 | 22.98 | 22.35 | 22.71 | 22.71 | qfq | 1,726,279 | 39,260,717 | 1.61% |
| 2023-09-14 | 22.49 | 22.94 | 22.17 | 22.35 | 22.35 | qfq | 1,485,038 | 33,200,345 | -0.62% |
| 2023-09-13 | 23.15 | 23.24 | 22.25 | 22.49 | 22.49 | qfq | 2,399,408 | 54,231,765 | -2.93% |
| 2023-09-12 | 23.36 | 23.57 | 22.91 | 23.17 | 23.17 | qfq | 2,077,994 | 48,228,788 | -0.90% |
| 2023-09-11 | 23.78 | 23.96 | 23.19 | 23.38 | 23.38 | qfq | 2,762,805 | 64,756,139 | -1.43% |
| 2023-09-08 | 23.50 | 23.90 | 22.60 | 23.72 | 23.72 | qfq | 4,773,114 | 111,754,485 | 1.19% |
| 2023-09-07 | 24.20 | 24.44 | 23.20 | 23.44 | 23.44 | qfq | 7,064,742 | 167,647,643 | -6.98% |
| 2023-09-06 | 23.86 | 25.70 | 23.41 | 25.20 | 25.20 | qfq | 11,243,164 | 273,690,069 | -2.59% |
| 2023-09-05 | 24.97 | 28.09 | 24.41 | 25.87 | 25.87 | qfq | 13,042,486 | 349,282,499 | 10.51% |
| 2023-09-04 | 23.29 | 23.77 | 22.78 | 23.41 | 23.41 | qfq | 1,504,400 | 34,872,547 | 0.56% |
| 2023-09-01 | 22.95 | 23.40 | 22.85 | 23.28 | 23.28 | qfq | 1,368,225 | 31,633,546 | 0.74% |
| 2023-08-31 | 22.67 | 23.18 | 22.20 | 23.11 | 23.11 | qfq | 1,771,100 | 40,696,195 | 1.01% |
| 2023-08-30 | 22.40 | 23.18 | 22.32 | 22.88 | 22.88 | qfq | 2,396,249 | 54,882,328 | 3.20% |
| 2023-08-29 | 20.25 | 22.26 | 20.25 | 22.17 | 22.17 | qfq | 2,450,369 | 53,121,642 | 9.48% |
| 2023-08-28 | 21.33 | 21.80 | 20.20 | 20.25 | 20.25 | qfq | 1,427,793 | 29,729,909 | -1.60% |
| 2023-08-25 | 21.55 | 21.82 | 20.40 | 20.58 | 20.58 | qfq | 1,403,300 | 29,392,591 | -5.25% |
| 2023-08-24 | 22.59 | 22.80 | 21.72 | 21.72 | 21.72 | qfq | 1,043,702 | 22,928,119 | -3.60% |
| 2023-08-23 | 22.90 | 22.90 | 22.46 | 22.53 | 22.53 | qfq | 712,100 | 16,153,557 | -1.96% |
| 2023-08-22 | 22.65 | 22.98 | 22.16 | 22.98 | 22.98 | qfq | 1,324,402 | 29,924,905 | 1.46% |
| 2023-08-21 | 22.58 | 22.98 | 22.36 | 22.65 | 22.65 | qfq | 1,165,694 | 26,493,053 | 0.04% |
| 2023-08-18 | 22.17 | 22.81 | 22.00 | 22.64 | 22.64 | qfq | 1,732,884 | 39,153,431 | 2.07% |
| 2023-08-17 | 21.60 | 22.22 | 21.30 | 22.18 | 22.18 | qfq | 1,082,893 | 23,605,641 | 2.73% |
| 2023-08-16 | 22.02 | 22.09 | 21.58 | 21.59 | 21.59 | qfq | 993,427 | 21,663,166 | -2.57% |
| 2023-08-15 | 22.12 | 22.47 | 21.96 | 22.16 | 22.16 | qfq | 694,094 | 15,352,178 | -0.09% |
| 2023-08-14 | 22.49 | 22.49 | 22.03 | 22.18 | 22.18 | qfq | 805,200 | 17,886,341 | -0.85% |
| 2023-08-11 | 22.54 | 22.92 | 22.26 | 22.37 | 22.37 | qfq | 1,181,058 | 26,766,196 | -0.53% |
| 2023-08-10 | 22.25 | 22.60 | 22.24 | 22.49 | 22.49 | qfq | 734,489 | 16,471,229 | 1.17% |
| 2023-08-09 | 22.52 | 22.79 | 22.23 | 22.23 | 22.23 | qfq | 1,069,029 | 23,981,564 | -1.51% |
| 2023-08-08 | 22.52 | 22.94 | 22.40 | 22.57 | 22.57 | qfq | 1,502,100 | 34,107,157 | 0.00% |
| 2023-08-07 | 22.10 | 22.76 | 22.06 | 22.57 | 22.57 | qfq | 1,728,428 | 38,959,968 | 1.76% |
| 2023-08-04 | 22.02 | 22.49 | 21.90 | 22.18 | 22.18 | qfq | 1,320,937 | 29,260,861 | 0.64% |
| 2023-08-03 | 21.76 | 22.08 | 21.60 | 22.04 | 22.04 | qfq | 1,318,654 | 28,837,293 | -0.18% |
| 2023-08-02 | 22.24 | 23.10 | 21.80 | 22.08 | 22.08 | qfq | 2,772,095 | 61,363,115 | -1.82% |
| 2023-08-01 | 21.90 | 22.54 | 21.43 | 22.49 | 22.49 | qfq | 2,870,200 | 62,814,313 | 2.93% |
| 2023-07-31 | 21.90 | 22.05 | 21.70 | 21.85 | 21.85 | qfq | 1,239,050 | 27,067,386 | -0.14% |
| 2023-07-28 | 22.19 | 22.30 | 21.78 | 21.88 | 21.88 | qfq | 1,549,749 | 34,027,787 | -1.40% |
| 2023-07-27 | 22.40 | 22.60 | 22.16 | 22.19 | 22.19 | qfq | 1,395,037 | 31,236,236 | -1.07% |
| 2023-07-26 | 22.30 | 22.68 | 22.25 | 22.43 | 22.43 | qfq | 1,995,832 | 44,830,165 | 0.40% |
| 2023-07-25 | 22.20 | 22.49 | 22.12 | 22.34 | 22.34 | qfq | 2,505,937 | 55,923,931 | 1.18% |
| 2023-07-24 | 22.95 | 23.04 | 22.02 | 22.08 | 22.08 | qfq | 3,808,368 | 85,442,156 | -4.75% |
| 2023-07-21 | 24.60 | 24.63 | 23.12 | 23.18 | 23.18 | qfq | 6,094,546 | 145,246,426 | -7.65% |
| 2023-07-20 | 26.00 | 26.62 | 24.70 | 25.10 | 25.10 | qfq | 7,113,634 | 181,216,552 | -2.37% |
| 2023-07-19 | 26.10 | 26.10 | 24.89 | 25.71 | 25.71 | qfq | 7,074,092 | 180,287,054 | -1.53% |
| 2023-07-18 | 26.40 | 27.10 | 25.45 | 26.11 | 26.11 | qfq | 10,937,513 | 285,747,930 | -9.21% |