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
欧圣电气301187.SZ
最近收盘价13.502026-07-17
最近交易日2026-07-17
成交量（股）2,575,540
成交额（元）35,833,738
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-23 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-23 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-11 | 2025-04-18 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.83 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 14.19 | 14.48 | 13.38 | 13.50 | 13.50 | qfq | 2,575,540 | 35,833,738 | -5.13% |
| 2026-07-16 | 13.96 | 14.55 | 13.90 | 14.23 | 14.23 | qfq | 2,104,320 | 30,075,125 | 1.35% |
| 2026-07-15 | 13.97 | 14.17 | 13.84 | 14.04 | 14.04 | qfq | 1,699,600 | 23,793,318 | 0.57% |
| 2026-07-14 | 14.09 | 14.11 | 13.63 | 13.96 | 13.96 | qfq | 1,828,114 | 25,418,325 | 0.36% |
| 2026-07-13 | 14.43 | 14.63 | 13.82 | 13.91 | 13.91 | qfq | 2,280,745 | 32,160,184 | -3.54% |
| 2026-07-10 | 14.37 | 14.79 | 14.02 | 14.42 | 14.42 | qfq | 2,325,002 | 33,717,259 | 0.84% |
| 2026-07-09 | 14.55 | 14.55 | 13.96 | 14.30 | 14.30 | qfq | 2,530,025 | 35,987,902 | -1.58% |
| 2026-07-08 | 14.76 | 14.76 | 14.08 | 14.53 | 14.53 | qfq | 2,175,940 | 31,491,851 | -1.02% |
| 2026-07-07 | 15.43 | 15.54 | 14.62 | 14.68 | 14.68 | qfq | 2,629,266 | 39,151,632 | -5.29% |
| 2026-07-06 | 15.82 | 16.21 | 15.49 | 15.50 | 15.50 | qfq | 2,531,663 | 39,915,522 | -2.58% |
| 2026-07-03 | 15.40 | 16.23 | 15.33 | 15.91 | 15.91 | qfq | 4,078,146 | 64,625,176 | 3.31% |
| 2026-07-02 | 14.75 | 15.99 | 14.75 | 15.40 | 15.40 | qfq | 4,986,165 | 77,211,589 | 1.92% |
| 2026-07-01 | 14.30 | 15.53 | 14.18 | 15.11 | 15.11 | qfq | 4,481,300 | 66,777,783 | 5.59% |
| 2026-06-30 | 14.18 | 14.39 | 14.01 | 14.31 | 14.31 | qfq | 2,355,860 | 33,472,266 | 1.06% |
| 2026-06-29 | 14.01 | 14.27 | 13.60 | 14.16 | 14.16 | qfq | 3,232,384 | 45,335,297 | 0.64% |
| 2026-06-26 | 14.57 | 14.57 | 13.95 | 14.07 | 14.07 | qfq | 2,116,518 | 29,961,175 | -2.43% |
| 2026-06-25 | 15.09 | 15.09 | 14.33 | 14.42 | 14.42 | qfq | 2,960,901 | 42,937,198 | -2.96% |
| 2026-06-24 | 15.54 | 15.60 | 14.61 | 14.86 | 14.86 | qfq | 3,214,184 | 47,883,594 | -3.38% |
| 2026-06-23 | 15.22 | 15.93 | 15.21 | 15.38 | 15.38 | qfq | 3,959,968 | 61,880,754 | 0.07% |
| 2026-06-22 | 16.10 | 16.16 | 14.73 | 15.37 | 15.37 | qfq | 4,845,541 | 73,816,529 | -5.47% |
| 2026-06-18 | 16.38 | 16.75 | 16.21 | 16.26 | 16.26 | qfq | 1,944,080 | 31,951,326 | -1.28% |
| 2026-06-17 | 16.71 | 16.95 | 16.43 | 16.47 | 16.47 | qfq | 1,883,477 | 31,345,677 | -2.08% |
| 2026-06-16 | 16.08 | 16.93 | 15.80 | 16.82 | 16.82 | qfq | 3,198,098 | 52,465,412 | 3.96% |
| 2026-06-15 | 16.48 | 16.68 | 15.97 | 16.18 | 16.18 | qfq | 3,097,060 | 50,295,892 | -1.22% |
| 2026-06-12 | 16.48 | 16.62 | 16.23 | 16.38 | 16.38 | qfq | 1,766,340 | 28,996,821 | 0.37% |
| 2026-06-11 | 16.50 | 16.66 | 15.98 | 16.32 | 16.32 | qfq | 1,532,800 | 24,967,772 | -1.45% |
| 2026-06-10 | 16.91 | 17.16 | 16.40 | 16.56 | 16.56 | qfq | 1,858,820 | 30,955,154 | -3.10% |
| 2026-06-09 | 17.50 | 17.83 | 16.74 | 17.09 | 17.09 | qfq | 2,291,700 | 39,516,944 | 1.12% |
| 2026-06-08 | 17.01 | 17.41 | 16.69 | 16.90 | 16.90 | qfq | 1,746,920 | 29,717,726 | -2.59% |
| 2026-06-05 | 16.96 | 17.78 | 16.40 | 17.35 | 17.35 | qfq | 2,824,440 | 48,400,702 | 2.78% |
| 2026-06-04 | 17.63 | 17.63 | 16.81 | 16.88 | 16.88 | qfq | 2,028,754 | 34,688,534 | -3.54% |
| 2026-06-03 | 18.20 | 18.23 | 17.38 | 17.50 | 17.50 | qfq | 1,948,040 | 34,491,130 | -3.63% |
| 2026-06-02 | 18.70 | 19.03 | 18.08 | 18.16 | 18.16 | qfq | 1,293,000 | 23,578,889 | -2.78% |
| 2026-06-01 | 18.48 | 18.76 | 18.25 | 18.68 | 18.68 | qfq | 1,237,840 | 23,012,669 | 1.25% |
| 2026-05-29 | 19.34 | 19.59 | 18.35 | 18.45 | 18.25 | qfq | 2,293,254 | 42,976,833 | -5.14% |
| 2026-05-28 | 19.29 | 19.59 | 19.21 | 19.45 | 19.24 | qfq | 1,568,969 | 30,417,260 | 0.99% |
| 2026-05-27 | 19.70 | 20.09 | 19.22 | 19.26 | 19.05 | qfq | 2,348,244 | 45,932,477 | -1.83% |
| 2026-05-26 | 20.40 | 20.61 | 19.41 | 19.62 | 19.41 | qfq | 2,791,671 | 55,229,932 | -3.96% |
| 2026-05-25 | 20.90 | 20.92 | 20.06 | 20.43 | 20.21 | qfq | 2,864,885 | 58,523,662 | -2.30% |
| 2026-05-22 | 21.37 | 21.48 | 20.81 | 20.91 | 20.68 | qfq | 2,242,520 | 47,108,362 | -1.97% |
| 2026-05-21 | 21.73 | 21.94 | 21.13 | 21.33 | 21.10 | qfq | 2,520,504 | 54,412,572 | -1.39% |
| 2026-05-20 | 21.90 | 22.25 | 21.33 | 21.63 | 21.40 | qfq | 3,064,100 | 66,358,712 | -1.64% |
| 2026-05-19 | 21.97 | 22.32 | 21.56 | 21.99 | 21.75 | qfq | 4,543,914 | 99,551,434 | -0.59% |
| 2026-05-18 | 21.28 | 22.15 | 20.68 | 22.12 | 21.88 | qfq | 5,877,430 | 125,573,473 | 3.22% |
| 2026-05-15 | 21.08 | 21.75 | 20.95 | 21.43 | 21.20 | qfq | 4,771,813 | 102,265,205 | 1.37% |
| 2026-05-14 | 20.40 | 21.86 | 20.10 | 21.14 | 20.91 | qfq | 6,424,917 | 135,900,838 | 3.63% |
| 2026-05-13 | 20.72 | 20.75 | 20.32 | 20.40 | 20.18 | qfq | 1,891,624 | 38,715,768 | -0.58% |
| 2026-05-12 | 20.90 | 21.05 | 20.45 | 20.52 | 20.30 | qfq | 1,945,616 | 40,272,347 | -2.15% |
| 2026-05-11 | 21.08 | 21.22 | 20.65 | 20.97 | 20.74 | qfq | 2,072,439 | 43,347,603 | 0.10% |
| 2026-05-08 | 20.80 | 21.06 | 20.60 | 20.95 | 20.72 | qfq | 1,949,079 | 40,665,036 | 1.01% |
| 2026-05-07 | 20.45 | 20.95 | 20.30 | 20.74 | 20.52 | qfq | 1,588,260 | 32,864,191 | 1.32% |
| 2026-05-06 | 20.41 | 20.55 | 20.26 | 20.47 | 20.25 | qfq | 1,929,280 | 39,408,280 | 0.49% |
| 2026-04-30 | 20.06 | 20.79 | 19.96 | 20.37 | 20.15 | qfq | 1,845,165 | 37,796,126 | 1.55% |
| 2026-04-29 | 19.56 | 20.22 | 19.38 | 20.06 | 19.84 | qfq | 2,039,880 | 40,724,592 | 2.03% |
| 2026-04-28 | 20.21 | 20.31 | 19.55 | 19.66 | 19.45 | qfq | 2,216,840 | 44,080,037 | -3.20% |
| 2026-04-27 | 19.61 | 20.45 | 19.50 | 20.31 | 20.09 | qfq | 2,233,660 | 45,144,884 | 1.35% |
| 2026-04-24 | 20.38 | 20.48 | 20.02 | 20.04 | 19.82 | qfq | 1,903,220 | 38,496,217 | -1.72% |
| 2026-04-23 | 20.30 | 20.52 | 20.11 | 20.39 | 20.17 | qfq | 1,944,480 | 39,511,690 | 0.44% |
| 2026-04-22 | 19.91 | 20.55 | 19.73 | 20.30 | 20.08 | qfq | 2,933,599 | 59,278,939 | 1.96% |
| 2026-04-21 | 20.03 | 20.04 | 19.64 | 19.91 | 19.69 | qfq | 1,563,300 | 30,960,924 | -0.65% |
| 2026-04-20 | 20.06 | 20.09 | 19.82 | 20.04 | 19.82 | qfq | 1,719,533 | 34,357,392 | 0.50% |
| 2026-04-17 | 20.03 | 20.03 | 19.61 | 19.94 | 19.72 | qfq | 2,260,140 | 44,698,925 | -0.50% |
| 2026-04-16 | 19.50 | 20.07 | 19.35 | 20.04 | 19.82 | qfq | 3,369,853 | 66,760,416 | 3.73% |
| 2026-04-15 | 19.49 | 19.80 | 19.28 | 19.32 | 19.11 | qfq | 2,323,376 | 45,272,618 | -0.82% |
| 2026-04-14 | 19.81 | 19.93 | 19.28 | 19.48 | 19.27 | qfq | 2,002,020 | 39,014,679 | -0.97% |
| 2026-04-13 | 20.20 | 20.20 | 19.41 | 19.67 | 19.46 | qfq | 3,741,340 | 73,558,659 | -3.39% |
| 2026-04-10 | 20.10 | 21.20 | 20.05 | 20.36 | 20.14 | qfq | 3,945,500 | 81,075,555 | 1.29% |
| 2026-04-09 | 20.18 | 20.50 | 19.81 | 20.10 | 19.88 | qfq | 3,747,219 | 75,044,930 | -3.55% |
| 2026-04-08 | 20.40 | 20.97 | 20.40 | 20.84 | 20.61 | qfq | 1,903,945 | 39,494,070 | 3.07% |
| 2026-04-07 | 19.64 | 20.38 | 19.60 | 20.22 | 20.00 | qfq | 1,422,472 | 28,565,645 | 2.90% |
| 2026-04-03 | 20.01 | 20.13 | 19.64 | 19.65 | 19.44 | qfq | 931,320 | 18,430,060 | -1.95% |
| 2026-04-02 | 20.35 | 20.35 | 19.92 | 20.04 | 19.82 | qfq | 1,297,600 | 26,143,571 | -2.00% |
| 2026-04-01 | 20.29 | 20.45 | 19.96 | 20.45 | 20.23 | qfq | 1,813,060 | 36,734,005 | 2.61% |
| 2026-03-31 | 20.18 | 20.42 | 19.93 | 19.93 | 19.71 | qfq | 1,439,740 | 29,014,039 | -1.92% |
| 2026-03-30 | 20.01 | 20.43 | 19.96 | 20.32 | 20.10 | qfq | 2,192,699 | 44,185,821 | -1.22% |
| 2026-03-27 | 20.99 | 20.99 | 20.32 | 20.57 | 20.35 | qfq | 3,435,424 | 70,479,525 | -2.51% |
| 2026-03-26 | 20.54 | 22.21 | 20.35 | 21.10 | 20.87 | qfq | 5,545,826 | 118,766,607 | 3.89% |
| 2026-03-25 | 20.01 | 20.40 | 19.85 | 20.31 | 20.09 | qfq | 1,534,960 | 31,127,959 | 1.96% |
| 2026-03-24 | 19.78 | 20.07 | 19.41 | 19.92 | 19.70 | qfq | 1,545,744 | 30,458,072 | 2.95% |
| 2026-03-23 | 20.64 | 20.69 | 19.21 | 19.35 | 19.14 | qfq | 2,895,749 | 57,285,205 | -6.20% |
| 2026-03-20 | 21.20 | 21.42 | 20.63 | 20.63 | 20.41 | qfq | 1,527,320 | 31,935,598 | -2.69% |
| 2026-03-19 | 21.69 | 21.82 | 21.13 | 21.20 | 20.97 | qfq | 1,702,620 | 36,446,227 | -2.89% |
| 2026-03-18 | 22.10 | 22.23 | 21.63 | 21.83 | 21.59 | qfq | 1,577,502 | 34,409,588 | -1.00% |
| 2026-03-17 | 22.57 | 22.59 | 22.00 | 22.05 | 21.81 | qfq | 1,224,740 | 27,287,125 | -2.04% |
| 2026-03-16 | 22.38 | 22.54 | 22.22 | 22.51 | 22.27 | qfq | 914,800 | 20,439,785 | 0.45% |
| 2026-03-13 | 22.37 | 22.69 | 22.31 | 22.41 | 22.17 | qfq | 1,109,340 | 24,983,925 | -0.04% |
| 2026-03-12 | 22.67 | 22.74 | 22.32 | 22.42 | 22.18 | qfq | 1,083,277 | 24,346,018 | -1.10% |
| 2026-03-11 | 22.83 | 22.95 | 22.60 | 22.67 | 22.42 | qfq | 1,288,738 | 29,290,941 | -1.05% |
| 2026-03-10 | 22.45 | 22.92 | 22.45 | 22.91 | 22.66 | qfq | 1,423,337 | 32,454,789 | 2.46% |
| 2026-03-09 | 22.49 | 22.49 | 21.80 | 22.36 | 22.12 | qfq | 1,645,869 | 36,502,025 | -1.50% |
| 2026-03-06 | 22.35 | 22.80 | 22.15 | 22.70 | 22.45 | qfq | 1,435,120 | 32,512,753 | 1.38% |
| 2026-03-05 | 22.98 | 22.98 | 22.24 | 22.39 | 22.15 | qfq | 1,410,700 | 31,822,468 | 0.49% |
| 2026-03-04 | 22.58 | 22.84 | 22.15 | 22.28 | 22.04 | qfq | 2,634,931 | 59,264,517 | -2.19% |
| 2026-03-03 | 23.46 | 23.62 | 22.71 | 22.78 | 22.53 | qfq | 1,985,092 | 45,727,668 | -2.94% |
| 2026-03-02 | 24.12 | 24.49 | 23.46 | 23.47 | 23.22 | qfq | 2,722,420 | 64,775,384 | -4.98% |
| 2026-02-27 | 24.77 | 24.77 | 24.42 | 24.70 | 24.43 | qfq | 1,514,145 | 37,220,749 | -0.24% |
| 2026-02-26 | 24.67 | 24.88 | 24.59 | 24.76 | 24.49 | qfq | 1,249,900 | 30,890,018 | -0.04% |
| 2026-02-25 | 24.58 | 24.86 | 24.58 | 24.77 | 24.50 | qfq | 1,860,680 | 46,054,510 | 1.72% |
| 2026-02-24 | 24.25 | 24.44 | 24.15 | 24.35 | 24.09 | qfq | 938,620 | 22,818,235 | 1.16% |
| 2026-02-13 | 24.20 | 24.34 | 24.03 | 24.07 | 23.81 | qfq | 1,132,280 | 27,389,422 | -0.50% |
| 2026-02-12 | 24.50 | 24.59 | 24.18 | 24.19 | 23.93 | qfq | 1,274,800 | 30,946,788 | -1.27% |
| 2026-02-11 | 24.53 | 24.69 | 24.44 | 24.50 | 24.24 | qfq | 915,760 | 22,482,226 | -0.08% |
| 2026-02-10 | 24.81 | 24.81 | 24.50 | 24.52 | 24.25 | qfq | 1,099,629 | 27,068,596 | -0.41% |
| 2026-02-09 | 24.41 | 24.95 | 24.41 | 24.62 | 24.35 | qfq | 1,626,340 | 40,124,717 | 1.69% |
| 2026-02-06 | 23.95 | 24.45 | 23.82 | 24.21 | 23.95 | qfq | 1,248,520 | 30,249,329 | 0.41% |
| 2026-02-05 | 24.00 | 24.30 | 23.91 | 24.11 | 23.85 | qfq | 1,261,800 | 30,436,864 | 0.17% |
| 2026-02-04 | 24.00 | 24.22 | 23.87 | 24.07 | 23.81 | qfq | 1,233,740 | 29,638,874 | 0.00% |
| 2026-02-03 | 23.88 | 24.22 | 23.71 | 24.07 | 23.81 | qfq | 1,394,680 | 33,459,339 | 0.96% |
| 2026-02-02 | 24.65 | 24.65 | 23.84 | 23.84 | 23.58 | qfq | 1,619,940 | 39,260,870 | -3.05% |
| 2026-01-30 | 24.30 | 24.68 | 24.23 | 24.59 | 24.32 | qfq | 1,323,277 | 32,399,047 | 0.24% |
| 2026-01-29 | 24.41 | 24.73 | 24.10 | 24.53 | 24.26 | qfq | 1,982,540 | 48,522,569 | -0.04% |
| 2026-01-28 | 25.30 | 25.30 | 24.40 | 24.54 | 24.27 | qfq | 3,091,207 | 76,529,375 | -2.85% |
| 2026-01-27 | 25.90 | 26.10 | 25.00 | 25.26 | 24.99 | qfq | 3,791,770 | 96,032,122 | -3.22% |
| 2026-01-26 | 26.60 | 26.85 | 26.08 | 26.10 | 25.82 | qfq | 3,430,467 | 90,310,338 | -3.26% |
| 2026-01-23 | 26.55 | 27.57 | 26.31 | 26.98 | 26.69 | qfq | 4,321,527 | 116,075,860 | 1.66% |
| 2026-01-22 | 26.72 | 26.85 | 26.47 | 26.54 | 26.25 | qfq | 2,066,727 | 54,912,164 | -1.04% |
| 2026-01-21 | 26.51 | 26.89 | 26.41 | 26.82 | 26.53 | qfq | 2,119,789 | 56,639,340 | 0.00% |
| 2026-01-20 | 27.30 | 27.32 | 26.50 | 26.82 | 26.53 | qfq | 4,021,274 | 107,611,796 | -1.76% |
| 2026-01-19 | 26.28 | 27.30 | 26.19 | 27.30 | 27.00 | qfq | 5,551,156 | 149,289,629 | 4.28% |
| 2026-01-16 | 26.10 | 26.47 | 26.00 | 26.18 | 25.90 | qfq | 3,205,448 | 83,998,011 | 0.27% |
| 2026-01-15 | 26.60 | 26.82 | 26.08 | 26.11 | 25.83 | qfq | 6,242,331 | 164,344,588 | -4.04% |
| 2026-01-14 | 27.97 | 29.13 | 26.90 | 27.21 | 26.92 | qfq | 10,289,043 | 288,940,239 | 0.04% |
| 2026-01-13 | 26.45 | 27.33 | 26.02 | 27.20 | 26.91 | qfq | 7,985,913 | 214,755,700 | 3.23% |
| 2026-01-12 | 26.47 | 26.49 | 26.08 | 26.35 | 26.07 | qfq | 4,157,892 | 109,111,653 | 0.00% |
| 2026-01-09 | 26.30 | 26.64 | 26.05 | 26.35 | 26.07 | qfq | 3,991,540 | 104,857,230 | -0.42% |
| 2026-01-08 | 26.15 | 26.46 | 26.00 | 26.46 | 26.17 | qfq | 4,093,201 | 107,440,330 | 1.19% |
| 2026-01-07 | 26.35 | 26.50 | 25.97 | 26.15 | 25.87 | qfq | 3,929,743 | 102,644,224 | -0.65% |
| 2026-01-06 | 26.35 | 26.64 | 26.06 | 26.32 | 26.04 | qfq | 5,481,430 | 144,268,364 | -0.64% |
| 2026-01-05 | 26.77 | 26.93 | 26.28 | 26.49 | 26.20 | qfq | 6,467,813 | 171,220,143 | -1.56% |
| 2025-12-31 | 27.49 | 27.66 | 26.88 | 26.91 | 26.62 | qfq | 6,122,398 | 165,742,303 | -2.46% |
| 2025-12-30 | 26.88 | 28.89 | 26.70 | 27.59 | 27.29 | qfq | 13,541,720 | 376,729,205 | 8.11% |
| 2025-12-29 | 26.12 | 26.12 | 25.49 | 25.52 | 25.24 | qfq | 3,750,537 | 96,374,961 | -2.78% |
| 2025-12-26 | 26.70 | 26.94 | 26.08 | 26.25 | 25.97 | qfq | 4,406,180 | 116,139,719 | -2.74% |
| 2025-12-25 | 26.55 | 27.35 | 26.35 | 26.99 | 26.70 | qfq | 5,030,048 | 135,081,508 | 2.86% |
| 2025-12-24 | 26.24 | 26.59 | 25.94 | 26.24 | 25.96 | qfq | 3,155,190 | 82,615,910 | -0.49% |
| 2025-12-23 | 26.60 | 26.98 | 26.25 | 26.37 | 26.08 | qfq | 4,935,901 | 131,409,903 | -0.57% |
| 2025-12-22 | 26.38 | 26.98 | 25.95 | 26.52 | 26.23 | qfq | 6,413,707 | 169,659,870 | 1.38% |
| 2025-12-19 | 25.19 | 26.38 | 25.11 | 26.16 | 25.88 | qfq | 5,225,588 | 135,121,540 | 3.85% |
| 2025-12-18 | 25.52 | 25.83 | 25.15 | 25.19 | 24.92 | qfq | 3,614,135 | 92,016,930 | -2.55% |
| 2025-12-17 | 25.99 | 26.46 | 25.60 | 25.85 | 25.57 | qfq | 5,417,799 | 140,408,002 | -0.58% |
| 2025-12-16 | 24.55 | 26.94 | 24.55 | 26.00 | 25.72 | qfq | 10,249,539 | 268,029,370 | 5.65% |
| 2025-12-15 | 25.35 | 25.50 | 24.56 | 24.61 | 24.34 | qfq | 2,867,319 | 71,433,965 | -3.11% |
| 2025-12-12 | 24.73 | 25.63 | 24.66 | 25.40 | 25.13 | qfq | 3,947,220 | 100,047,923 | 2.25% |
| 2025-12-11 | 24.54 | 25.30 | 24.53 | 24.84 | 24.57 | qfq | 2,631,800 | 65,795,248 | 0.85% |
| 2025-12-10 | 24.32 | 24.84 | 24.09 | 24.63 | 24.36 | qfq | 1,637,360 | 40,000,018 | 0.53% |
| 2025-12-09 | 24.45 | 25.14 | 24.34 | 24.50 | 24.24 | qfq | 2,866,900 | 71,119,668 | 0.20% |
| 2025-12-08 | 24.55 | 24.67 | 24.38 | 24.45 | 24.19 | qfq | 1,952,180 | 47,723,847 | -0.24% |
| 2025-12-05 | 24.38 | 24.54 | 24.18 | 24.51 | 24.24 | qfq | 1,486,300 | 36,222,264 | 0.25% |
| 2025-12-04 | 24.63 | 24.65 | 24.28 | 24.45 | 24.19 | qfq | 1,415,020 | 34,622,322 | -0.77% |
| 2025-12-03 | 24.93 | 25.36 | 24.56 | 24.64 | 24.37 | qfq | 2,290,300 | 56,900,543 | -1.04% |
| 2025-12-02 | 24.31 | 25.48 | 24.15 | 24.90 | 24.63 | qfq | 4,073,377 | 102,050,486 | 2.13% |
| 2025-12-01 | 24.33 | 24.60 | 24.08 | 24.38 | 24.12 | qfq | 2,444,297 | 59,434,271 | 0.21% |
| 2025-11-28 | 24.60 | 24.90 | 24.23 | 24.33 | 24.07 | qfq | 2,868,200 | 70,002,507 | -2.21% |
| 2025-11-27 | 23.81 | 25.11 | 23.74 | 24.88 | 24.61 | qfq | 5,153,200 | 126,921,785 | 3.41% |
| 2025-11-26 | 23.10 | 24.47 | 23.05 | 24.06 | 23.80 | qfq | 4,080,500 | 97,002,501 | 4.38% |
| 2025-11-25 | 22.82 | 23.37 | 22.71 | 23.05 | 22.80 | qfq | 1,345,020 | 31,132,243 | 1.50% |
| 2025-11-24 | 22.62 | 22.99 | 22.50 | 22.71 | 22.46 | qfq | 1,301,240 | 29,530,632 | 0.53% |
| 2025-11-21 | 23.23 | 23.45 | 22.55 | 22.59 | 22.35 | qfq | 1,605,284 | 36,726,747 | -3.42% |
| 2025-11-20 | 23.82 | 23.88 | 23.25 | 23.39 | 23.14 | qfq | 1,148,164 | 27,009,815 | -1.47% |
| 2025-11-19 | 24.15 | 24.18 | 23.73 | 23.74 | 23.48 | qfq | 1,367,000 | 32,602,123 | -1.74% |
| 2025-11-18 | 24.25 | 24.26 | 23.73 | 24.16 | 23.90 | qfq | 1,968,680 | 47,309,270 | -0.17% |
| 2025-11-17 | 24.20 | 24.35 | 24.03 | 24.20 | 23.94 | qfq | 1,075,369 | 25,984,874 | -0.33% |
| 2025-11-14 | 24.30 | 24.73 | 24.08 | 24.28 | 24.02 | qfq | 2,151,518 | 52,672,887 | -0.29% |
| 2025-11-13 | 24.03 | 24.35 | 23.72 | 24.35 | 24.09 | qfq | 1,964,740 | 47,288,106 | 1.21% |
| 2025-11-12 | 24.13 | 24.43 | 23.85 | 24.06 | 23.80 | qfq | 1,701,140 | 41,054,948 | -0.46% |
| 2025-11-11 | 24.45 | 24.45 | 24.02 | 24.17 | 23.91 | qfq | 2,773,889 | 67,214,871 | -1.35% |
| 2025-11-10 | 25.06 | 25.09 | 24.29 | 24.50 | 24.24 | qfq | 2,277,660 | 55,804,462 | -0.85% |
| 2025-11-07 | 25.20 | 25.34 | 24.67 | 24.71 | 24.44 | qfq | 2,707,087 | 67,682,859 | -2.52% |
| 2025-11-06 | 25.51 | 25.64 | 25.20 | 25.35 | 25.08 | qfq | 2,531,585 | 64,178,489 | -1.09% |
| 2025-11-05 | 25.26 | 25.70 | 25.14 | 25.63 | 25.35 | qfq | 1,546,480 | 39,436,745 | 0.63% |
| 2025-11-04 | 25.88 | 25.88 | 25.34 | 25.47 | 25.19 | qfq | 1,808,400 | 46,224,498 | -1.39% |
| 2025-11-03 | 25.75 | 25.88 | 25.52 | 25.83 | 25.55 | qfq | 2,429,100 | 62,460,891 | 0.31% |
| 2025-10-31 | 25.27 | 26.37 | 25.03 | 25.75 | 25.47 | qfq | 4,243,820 | 109,068,695 | 1.90% |
| 2025-10-30 | 26.20 | 26.30 | 25.25 | 25.27 | 25.00 | qfq | 4,451,114 | 114,043,669 | -3.55% |
| 2025-10-29 | 25.52 | 26.43 | 25.03 | 26.20 | 25.92 | qfq | 6,387,970 | 163,527,739 | 2.75% |
| 2025-10-28 | 26.96 | 26.99 | 25.22 | 25.50 | 25.22 | qfq | 10,818,155 | 282,364,053 | -11.09% |
| 2025-10-27 | 27.75 | 29.17 | 27.50 | 28.68 | 28.37 | qfq | 9,661,353 | 275,988,134 | 6.90% |
| 2025-10-24 | 26.13 | 26.85 | 26.07 | 26.83 | 26.54 | qfq | 2,577,180 | 68,550,189 | 2.68% |
| 2025-10-23 | 25.98 | 26.15 | 25.64 | 26.13 | 25.85 | qfq | 1,472,887 | 38,046,977 | 0.85% |
| 2025-10-22 | 25.71 | 26.30 | 25.50 | 25.91 | 25.63 | qfq | 1,942,307 | 50,476,828 | 0.78% |
| 2025-10-21 | 25.58 | 25.82 | 25.22 | 25.71 | 25.43 | qfq | 1,715,280 | 43,847,722 | 1.54% |
| 2025-10-20 | 25.16 | 25.43 | 24.99 | 25.32 | 25.05 | qfq | 1,742,815 | 44,034,481 | 1.56% |
| 2025-10-17 | 25.89 | 26.05 | 24.90 | 24.93 | 24.66 | qfq | 3,225,120 | 81,627,304 | -3.56% |
| 2025-10-16 | 26.49 | 26.51 | 25.80 | 25.85 | 25.57 | qfq | 1,905,542 | 49,730,129 | -2.38% |
| 2025-10-15 | 26.01 | 26.49 | 25.57 | 26.48 | 26.19 | qfq | 2,211,890 | 58,041,262 | 2.20% |
| 2025-10-14 | 26.63 | 27.15 | 25.76 | 25.91 | 25.63 | qfq | 3,574,314 | 94,620,966 | -2.23% |
| 2025-10-13 | 26.00 | 26.51 | 25.16 | 26.50 | 26.21 | qfq | 3,159,800 | 82,436,726 | -0.30% |
| 2025-10-10 | 26.62 | 27.09 | 26.55 | 26.58 | 26.29 | qfq | 2,223,529 | 59,563,422 | -0.08% |
| 2025-10-09 | 27.37 | 27.43 | 26.58 | 26.60 | 26.31 | qfq | 4,118,126 | 110,562,952 | -2.78% |
| 2025-09-30 | 27.89 | 27.89 | 27.17 | 27.36 | 27.06 | qfq | 3,045,300 | 83,442,930 | -1.44% |
| 2025-09-29 | 27.65 | 27.96 | 27.36 | 27.76 | 27.46 | qfq | 2,040,653 | 56,550,079 | -0.32% |
| 2025-09-26 | 28.23 | 28.35 | 27.71 | 27.85 | 27.55 | qfq | 2,149,446 | 60,110,011 | -1.73% |
| 2025-09-25 | 28.30 | 28.54 | 27.75 | 28.34 | 28.03 | qfq | 3,160,304 | 88,997,846 | 0.35% |
| 2025-09-24 | 28.01 | 28.26 | 27.72 | 28.24 | 27.93 | qfq | 2,652,062 | 74,259,095 | 0.36% |
| 2025-09-23 | 29.06 | 29.06 | 27.60 | 28.14 | 27.84 | qfq | 4,110,045 | 115,688,093 | -2.83% |
| 2025-09-22 | 30.10 | 30.39 | 28.44 | 28.96 | 28.65 | qfq | 6,719,161 | 195,059,365 | -4.77% |
| 2025-09-19 | 30.81 | 31.41 | 30.01 | 30.41 | 30.08 | qfq | 6,760,901 | 207,595,563 | 0.36% |
| 2025-09-18 | 29.48 | 31.26 | 29.38 | 30.30 | 29.97 | qfq | 8,479,267 | 258,448,602 | 2.09% |
| 2025-09-17 | 29.20 | 29.94 | 29.01 | 29.68 | 29.36 | qfq | 4,099,003 | 121,088,426 | 1.06% |
| 2025-09-16 | 28.41 | 29.62 | 28.28 | 29.37 | 29.05 | qfq | 4,474,700 | 130,103,846 | 3.20% |
| 2025-09-15 | 29.17 | 29.69 | 28.33 | 28.46 | 28.15 | qfq | 5,151,597 | 148,692,882 | -4.18% |
| 2025-09-12 | 30.12 | 30.89 | 29.31 | 29.70 | 29.38 | qfq | 5,544,208 | 166,493,438 | 0.95% |
| 2025-09-11 | 29.08 | 29.46 | 28.71 | 29.42 | 29.10 | qfq | 3,346,958 | 97,258,536 | 1.10% |
| 2025-09-10 | 29.80 | 30.05 | 29.07 | 29.10 | 28.79 | qfq | 2,754,297 | 81,258,979 | -2.22% |
| 2025-09-09 | 30.70 | 30.79 | 29.66 | 29.76 | 29.44 | qfq | 2,612,389 | 78,685,690 | -2.68% |
| 2025-09-08 | 30.34 | 30.69 | 29.91 | 30.58 | 30.25 | qfq | 3,283,247 | 99,891,120 | 0.72% |
| 2025-09-05 | 29.68 | 30.37 | 29.44 | 30.36 | 30.03 | qfq | 2,561,953 | 77,024,083 | 2.29% |
| 2025-09-04 | 29.70 | 30.16 | 29.38 | 29.68 | 29.36 | qfq | 3,221,285 | 95,910,851 | -0.27% |
| 2025-09-03 | 30.25 | 30.46 | 29.48 | 29.76 | 29.44 | qfq | 2,832,303 | 84,861,550 | -2.07% |
| 2025-09-02 | 30.59 | 30.72 | 29.61 | 30.39 | 30.06 | qfq | 4,269,251 | 128,230,616 | -0.56% |
| 2025-09-01 | 31.18 | 31.38 | 30.29 | 30.56 | 30.23 | qfq | 5,004,010 | 152,934,421 | -2.83% |
| 2025-08-29 | 31.00 | 32.30 | 30.76 | 31.45 | 31.11 | qfq | 5,760,324 | 181,586,506 | 1.78% |
| 2025-08-28 | 30.55 | 30.98 | 29.88 | 30.90 | 30.57 | qfq | 4,930,400 | 150,137,834 | 1.15% |
| 2025-08-27 | 31.40 | 31.75 | 30.47 | 30.55 | 30.22 | qfq | 4,929,860 | 154,253,850 | -2.71% |
| 2025-08-26 | 32.40 | 32.40 | 31.33 | 31.40 | 31.06 | qfq | 7,479,967 | 238,000,297 | -3.35% |
| 2025-08-25 | 32.52 | 32.93 | 32.21 | 32.49 | 32.14 | qfq | 5,191,453 | 169,092,359 | -0.06% |
| 2025-08-22 | 32.30 | 32.61 | 32.22 | 32.51 | 32.16 | qfq | 4,056,676 | 131,378,998 | 0.43% |
| 2025-08-21 | 33.00 | 33.30 | 32.25 | 32.37 | 32.02 | qfq | 5,961,347 | 195,086,591 | -2.18% |
| 2025-08-20 | 33.21 | 33.29 | 32.60 | 33.09 | 32.73 | qfq | 5,614,000 | 184,693,366 | -1.08% |
| 2025-08-19 | 34.09 | 34.44 | 32.66 | 33.45 | 33.09 | qfq | 10,807,948 | 360,244,700 | -1.93% |
| 2025-08-18 | 35.00 | 35.30 | 32.21 | 34.11 | 33.74 | qfq | 18,596,443 | 622,542,844 | -5.12% |
| 2025-08-15 | 33.38 | 36.08 | 33.18 | 35.95 | 35.56 | qfq | 8,455,122 | 298,517,374 | 7.03% |
| 2025-08-14 | 34.50 | 34.96 | 33.50 | 33.59 | 33.23 | qfq | 5,861,600 | 199,616,690 | -3.17% |
| 2025-08-13 | 33.71 | 35.27 | 32.91 | 34.69 | 34.31 | qfq | 10,433,857 | 355,855,380 | 2.91% |
| 2025-08-12 | 34.01 | 34.27 | 33.10 | 33.71 | 33.35 | qfq | 8,297,070 | 278,462,194 | 0.45% |
| 2025-08-11 | 32.90 | 36.51 | 32.90 | 33.56 | 33.20 | qfq | 17,596,852 | 597,580,398 | 6.07% |
| 2025-08-08 | 30.69 | 32.17 | 30.37 | 31.64 | 31.30 | qfq | 7,799,625 | 244,700,756 | 2.79% |
| 2025-08-07 | 31.72 | 32.00 | 30.33 | 30.78 | 30.45 | qfq | 7,108,544 | 219,799,090 | -2.96% |
| 2025-08-06 | 31.00 | 32.15 | 30.76 | 31.72 | 31.38 | qfq | 7,708,960 | 243,314,591 | 2.55% |
| 2025-08-05 | 30.71 | 31.75 | 30.50 | 30.93 | 30.60 | qfq | 6,416,877 | 198,520,027 | 0.75% |
| 2025-08-04 | 29.12 | 31.18 | 29.01 | 30.70 | 30.37 | qfq | 7,520,729 | 227,168,404 | 4.42% |
| 2025-08-01 | 29.78 | 30.07 | 29.00 | 29.40 | 29.08 | qfq | 4,356,920 | 128,058,895 | -1.28% |
| 2025-07-31 | 30.10 | 30.35 | 29.64 | 29.78 | 29.46 | qfq | 4,931,740 | 147,750,003 | -0.30% |
| 2025-07-30 | 30.30 | 30.54 | 29.46 | 29.87 | 29.55 | qfq | 6,632,260 | 198,096,690 | -2.03% |
| 2025-07-29 | 28.84 | 31.00 | 28.37 | 30.49 | 30.16 | qfq | 12,648,231 | 382,001,589 | 6.39% |
| 2025-07-28 | 27.10 | 28.86 | 27.10 | 28.66 | 28.35 | qfq | 10,974,776 | 309,972,269 | 5.83% |
| 2025-07-25 | 27.00 | 27.40 | 26.89 | 27.08 | 26.79 | qfq | 2,543,760 | 69,036,924 | 0.41% |
| 2025-07-24 | 27.49 | 27.62 | 26.77 | 26.97 | 26.68 | qfq | 4,577,880 | 123,793,442 | -1.86% |
| 2025-07-23 | 27.40 | 27.55 | 27.13 | 27.48 | 27.18 | qfq | 2,931,060 | 80,285,492 | 0.29% |
| 2025-07-22 | 27.72 | 27.78 | 27.22 | 27.40 | 27.10 | qfq | 4,330,645 | 118,792,185 | -0.76% |
| 2025-07-21 | 27.85 | 27.96 | 27.15 | 27.61 | 27.31 | qfq | 4,916,792 | 135,152,856 | -0.83% |
| 2025-07-18 | 28.49 | 28.60 | 27.72 | 27.84 | 27.54 | qfq | 4,164,880 | 116,423,224 | -2.08% |
| 2025-07-17 | 28.00 | 28.78 | 27.69 | 28.43 | 28.12 | qfq | 4,121,470 | 116,861,669 | 1.28% |
| 2025-07-16 | 27.92 | 28.44 | 27.59 | 28.07 | 27.77 | qfq | 5,172,220 | 144,768,177 | 0.07% |
| 2025-07-15 | 28.00 | 28.18 | 27.63 | 28.05 | 27.75 | qfq | 3,184,080 | 88,880,014 | -0.18% |
| 2025-07-14 | 27.59 | 28.38 | 27.50 | 28.10 | 27.80 | qfq | 5,057,293 | 141,437,121 | 1.30% |
| 2025-07-11 | 28.65 | 28.66 | 27.51 | 27.74 | 27.44 | qfq | 6,720,421 | 187,069,841 | -4.05% |
| 2025-07-10 | 28.45 | 29.97 | 28.43 | 28.91 | 28.60 | qfq | 5,968,124 | 173,770,908 | 0.94% |
| 2025-07-09 | 28.60 | 29.24 | 28.42 | 28.64 | 28.33 | qfq | 5,540,487 | 159,338,550 | 0.14% |
| 2025-07-08 | 28.50 | 28.86 | 28.12 | 28.60 | 28.29 | qfq | 6,690,124 | 191,116,094 | 0.14% |
| 2025-07-07 | 27.91 | 29.09 | 27.61 | 28.56 | 28.25 | qfq | 8,023,240 | 227,035,184 | 2.59% |
| 2025-07-04 | 28.14 | 28.27 | 27.52 | 27.84 | 27.54 | qfq | 5,071,953 | 141,191,893 | -1.38% |
| 2025-07-03 | 26.80 | 28.99 | 26.80 | 28.23 | 27.92 | qfq | 11,023,052 | 309,933,443 | 5.65% |
| 2025-07-02 | 27.14 | 27.34 | 26.56 | 26.72 | 26.43 | qfq | 3,554,380 | 95,532,219 | -2.09% |
| 2025-07-01 | 27.55 | 27.76 | 27.00 | 27.29 | 26.99 | qfq | 4,000,282 | 109,174,302 | -1.12% |
| 2025-06-30 | 26.85 | 27.74 | 26.68 | 27.60 | 27.30 | qfq | 5,635,880 | 153,380,238 | 3.49% |
| 2025-06-27 | 26.78 | 27.13 | 26.55 | 26.67 | 26.38 | qfq | 3,204,720 | 85,600,632 | -0.52% |
| 2025-06-26 | 27.20 | 27.20 | 26.63 | 26.81 | 26.52 | qfq | 4,444,610 | 119,565,329 | -2.15% |
| 2025-06-25 | 26.70 | 27.52 | 26.50 | 27.40 | 27.10 | qfq | 6,729,662 | 182,338,293 | 2.54% |
| 2025-06-24 | 25.40 | 26.75 | 25.30 | 26.72 | 26.43 | qfq | 5,514,270 | 144,111,315 | 6.03% |
| 2025-06-23 | 25.08 | 25.38 | 24.82 | 25.20 | 24.93 | qfq | 3,595,100 | 90,284,985 | 0.00% |
| 2025-06-20 | 26.04 | 26.33 | 25.19 | 25.20 | 24.93 | qfq | 3,652,210 | 92,997,723 | -3.19% |
| 2025-06-19 | 26.51 | 26.88 | 25.88 | 26.03 | 25.75 | qfq | 4,627,360 | 121,800,219 | -2.69% |
| 2025-06-18 | 26.70 | 27.31 | 26.50 | 26.75 | 26.46 | qfq | 4,808,866 | 129,206,187 | -0.93% |
| 2025-06-17 | 26.35 | 27.54 | 26.09 | 27.00 | 26.71 | qfq | 8,037,820 | 217,129,530 | 2.74% |
| 2025-06-16 | 25.65 | 26.60 | 25.55 | 26.28 | 26.00 | qfq | 4,361,480 | 114,185,191 | 1.51% |
| 2025-06-13 | 26.78 | 26.98 | 25.70 | 25.89 | 25.61 | qfq | 6,262,910 | 163,587,553 | -4.57% |
| 2025-06-12 | 27.01 | 27.51 | 26.70 | 27.13 | 26.84 | qfq | 6,490,129 | 175,406,388 | -1.06% |
| 2025-06-11 | 27.05 | 28.17 | 27.05 | 27.42 | 27.12 | qfq | 10,000,800 | 275,185,054 | 0.85% |
| 2025-06-10 | 26.92 | 28.08 | 26.60 | 27.19 | 26.90 | qfq | 13,749,779 | 375,016,296 | 1.04% |
| 2025-06-09 | 24.60 | 28.40 | 24.26 | 26.91 | 26.62 | qfq | 16,301,768 | 431,100,918 | 11.75% |
| 2025-06-06 | 24.51 | 24.70 | 23.90 | 24.08 | 23.82 | qfq | 3,866,026 | 93,237,533 | -2.63% |
| 2025-06-05 | 24.10 | 25.33 | 23.38 | 24.73 | 24.46 | qfq | 7,287,080 | 177,519,607 | 2.74% |
| 2025-06-04 | 24.64 | 24.64 | 24.03 | 24.07 | 23.81 | qfq | 3,242,920 | 78,562,002 | -0.45% |
| 2025-06-03 | 24.18 | 24.65 | 24.02 | 24.18 | 23.92 | qfq | 3,187,666 | 77,494,686 | -0.82% |
| 2025-05-30 | 24.87 | 24.98 | 24.22 | 24.38 | 24.12 | qfq | 4,612,320 | 112,925,295 | -3.14% |
| 2025-05-29 | 24.16 | 25.97 | 24.11 | 25.17 | 24.90 | qfq | 8,097,760 | 205,330,171 | 4.66% |
| 2025-05-28 | 23.85 | 24.37 | 23.45 | 24.05 | 23.79 | qfq | 3,862,960 | 92,276,349 | 0.80% |
| 2025-05-27 | 24.55 | 25.00 | 23.74 | 23.86 | 23.60 | qfq | 4,284,900 | 102,981,175 | -3.32% |
| 2025-05-26 | 24.45 | 25.12 | 24.23 | 24.68 | 24.41 | qfq | 4,137,420 | 101,931,332 | 0.94% |
| 2025-05-23 | 24.81 | 25.46 | 24.43 | 24.45 | 24.19 | qfq | 4,856,666 | 121,291,389 | -29.78% |
| 2025-05-22 | 35.31 | 35.75 | 34.74 | 34.82 | 24.50 | qfq | 3,720,633 | 130,675,626 | -1.86% |
| 2025-05-21 | 37.25 | 37.25 | 35.41 | 35.48 | 24.96 | qfq | 5,932,100 | 214,994,450 | -5.89% |
| 2025-05-20 | 36.75 | 38.50 | 36.01 | 37.70 | 26.52 | qfq | 5,923,700 | 221,422,740 | 2.59% |
| 2025-05-19 | 38.00 | 38.30 | 36.00 | 36.75 | 25.85 | qfq | 6,528,100 | 239,614,802 | -3.42% |
| 2025-05-16 | 35.57 | 39.20 | 35.42 | 38.05 | 26.77 | qfq | 9,543,976 | 360,141,627 | 6.14% |
| 2025-05-15 | 36.25 | 36.95 | 35.00 | 35.85 | 25.22 | qfq | 5,393,400 | 193,516,136 | -1.21% |
| 2025-05-14 | 37.21 | 37.78 | 36.15 | 36.29 | 25.53 | qfq | 5,613,900 | 206,200,789 | -2.86% |
| 2025-05-13 | 37.98 | 38.57 | 36.39 | 37.36 | 26.28 | qfq | 9,280,000 | 348,330,216 | 2.05% |
| 2025-05-12 | 35.67 | 36.98 | 35.05 | 36.61 | 25.76 | qfq | 8,583,476 | 309,435,660 | 6.49% |
| 2025-05-09 | 34.90 | 35.30 | 33.75 | 34.38 | 24.19 | qfq | 5,344,900 | 184,543,818 | -1.12% |
| 2025-05-08 | 34.36 | 35.77 | 34.23 | 34.77 | 24.46 | qfq | 5,132,500 | 180,143,238 | -0.17% |
| 2025-05-07 | 35.80 | 36.66 | 33.72 | 34.83 | 24.50 | qfq | 9,408,272 | 331,051,426 | 1.25% |
| 2025-05-06 | 32.34 | 34.41 | 32.22 | 34.40 | 24.20 | qfq | 6,969,767 | 232,356,066 | 6.90% |
| 2025-04-30 | 31.48 | 32.50 | 31.21 | 32.18 | 22.64 | qfq | 4,587,800 | 147,341,005 | 2.84% |
| 2025-04-29 | 31.23 | 31.71 | 30.80 | 31.29 | 22.01 | qfq | 3,016,978 | 94,359,425 | 0.10% |
| 2025-04-28 | 31.81 | 32.19 | 31.11 | 31.26 | 21.99 | qfq | 3,370,296 | 105,946,344 | -1.70% |
| 2025-04-25 | 31.19 | 32.03 | 30.65 | 31.80 | 22.37 | qfq | 5,875,300 | 184,636,695 | 2.32% |
| 2025-04-24 | 31.54 | 32.28 | 30.68 | 31.08 | 21.87 | qfq | 6,104,606 | 192,133,891 | -1.46% |
| 2025-04-23 | 31.76 | 32.00 | 30.86 | 31.54 | 22.19 | qfq | 6,821,441 | 214,767,073 | 4.64% |
| 2025-04-22 | 30.40 | 30.87 | 29.99 | 30.14 | 21.20 | qfq | 4,362,869 | 131,988,315 | -1.70% |
| 2025-04-21 | 30.56 | 30.99 | 29.66 | 30.66 | 21.57 | qfq | 6,792,206 | 206,465,497 | 1.59% |
| 2025-04-18 | 30.15 | 33.86 | 30.02 | 30.18 | 21.23 | qfq | 7,745,067 | 239,533,242 | 0.60% |
| 2025-04-17 | 29.94 | 30.90 | 29.31 | 30.00 | 20.81 | qfq | 4,091,896 | 123,640,242 | 0.74% |
| 2025-04-16 | 30.68 | 31.01 | 29.29 | 29.78 | 20.66 | qfq | 3,909,296 | 117,174,239 | -4.12% |
| 2025-04-15 | 31.71 | 32.27 | 30.74 | 31.06 | 21.55 | qfq | 4,199,900 | 131,584,368 | -2.05% |
| 2025-04-14 | 32.02 | 32.44 | 31.51 | 31.71 | 22.00 | qfq | 6,152,358 | 196,477,439 | 0.63% |
| 2025-04-11 | 33.50 | 33.50 | 31.32 | 31.51 | 21.86 | qfq | 11,133,758 | 356,319,410 | -6.02% |
| 2025-04-10 | 30.73 | 33.53 | 30.73 | 33.53 | 23.26 | qfq | 6,032,802 | 196,994,662 | 20.01% |
| 2025-04-09 | 27.03 | 28.43 | 24.84 | 27.94 | 19.38 | qfq | 5,464,920 | 149,255,883 | -0.64% |
| 2025-04-08 | 27.00 | 28.50 | 27.00 | 28.12 | 19.51 | qfq | 5,625,000 | 157,111,267 | 5.99% |
| 2025-04-07 | 30.30 | 31.00 | 26.53 | 26.53 | 18.41 | qfq | 7,792,276 | 223,649,962 | -19.99% |
| 2025-04-03 | 37.55 | 37.66 | 30.51 | 33.16 | 23.01 | qfq | 8,870,150 | 297,849,649 | -13.03% |
| 2025-04-02 | 37.30 | 38.58 | 37.18 | 38.13 | 26.45 | qfq | 1,855,318 | 70,776,362 | 2.20% |
| 2025-04-01 | 38.11 | 38.49 | 37.18 | 37.31 | 25.88 | qfq | 2,015,000 | 75,974,359 | -2.07% |
| 2025-03-31 | 38.72 | 39.00 | 36.80 | 38.10 | 26.43 | qfq | 3,347,000 | 125,643,978 | -2.58% |
| 2025-03-28 | 40.01 | 40.35 | 39.10 | 39.11 | 27.13 | qfq | 1,854,700 | 73,538,631 | -2.71% |
| 2025-03-27 | 40.70 | 41.79 | 40.04 | 40.20 | 27.89 | qfq | 2,378,000 | 97,221,737 | -2.00% |
| 2025-03-26 | 40.90 | 41.80 | 40.42 | 41.02 | 28.46 | qfq | 2,287,300 | 94,147,732 | -1.25% |
| 2025-03-25 | 41.52 | 42.79 | 41.00 | 41.54 | 28.82 | qfq | 4,321,900 | 180,875,107 | -0.93% |
| 2025-03-24 | 39.56 | 42.47 | 39.45 | 41.93 | 29.09 | qfq | 5,100,006 | 211,067,211 | 6.26% |
| 2025-03-21 | 41.38 | 41.45 | 39.25 | 39.46 | 27.38 | qfq | 3,637,500 | 146,405,554 | -5.64% |
| 2025-03-20 | 40.42 | 43.00 | 40.23 | 41.82 | 29.01 | qfq | 5,017,443 | 211,475,809 | 2.90% |
| 2025-03-19 | 41.60 | 41.67 | 40.59 | 40.64 | 28.19 | qfq | 2,667,200 | 109,277,103 | -2.31% |
| 2025-03-18 | 41.63 | 42.10 | 40.80 | 41.60 | 28.86 | qfq | 2,961,305 | 123,040,446 | 0.05% |
| 2025-03-17 | 41.15 | 42.40 | 41.00 | 41.58 | 28.85 | qfq | 4,095,405 | 170,613,451 | 1.41% |
| 2025-03-14 | 39.89 | 41.18 | 39.88 | 41.00 | 28.44 | qfq | 3,165,682 | 128,701,452 | 1.64% |
| 2025-03-13 | 41.29 | 41.36 | 39.40 | 40.34 | 27.99 | qfq | 4,398,300 | 175,927,397 | -2.42% |
| 2025-03-12 | 40.81 | 41.83 | 40.73 | 41.34 | 28.68 | qfq | 4,199,118 | 173,422,123 | 1.95% |
| 2025-03-11 | 41.38 | 41.72 | 39.36 | 40.55 | 28.13 | qfq | 6,612,703 | 267,245,562 | -5.37% |
| 2025-03-10 | 42.64 | 43.20 | 42.00 | 42.85 | 29.73 | qfq | 3,655,500 | 155,975,681 | 0.63% |
| 2025-03-07 | 43.73 | 44.40 | 41.93 | 42.58 | 29.54 | qfq | 6,187,178 | 265,974,432 | -3.16% |
| 2025-03-06 | 45.26 | 45.27 | 43.65 | 43.97 | 30.50 | qfq | 7,097,500 | 314,405,680 | -3.09% |
| 2025-03-05 | 45.00 | 46.46 | 43.90 | 45.37 | 31.48 | qfq | 5,812,906 | 262,354,187 | 0.15% |
| 2025-03-04 | 45.81 | 46.65 | 43.96 | 45.30 | 31.43 | qfq | 7,757,805 | 350,051,566 | -5.05% |
| 2025-03-03 | 44.05 | 48.75 | 42.58 | 47.71 | 33.10 | qfq | 10,955,948 | 499,016,722 | 7.24% |
| 2025-02-28 | 42.99 | 46.30 | 40.91 | 44.49 | 30.87 | qfq | 10,157,848 | 439,747,242 | 4.90% |
| 2025-02-27 | 37.52 | 42.92 | 37.37 | 42.41 | 29.42 | qfq | 9,468,257 | 382,935,157 | 13.03% |
| 2025-02-26 | 37.44 | 39.25 | 37.25 | 37.52 | 26.03 | qfq | 4,654,100 | 178,224,214 | 0.19% |
| 2025-02-25 | 37.35 | 38.23 | 36.91 | 37.45 | 25.98 | qfq | 3,029,900 | 113,588,217 | -2.27% |
| 2025-02-24 | 39.62 | 39.86 | 37.81 | 38.32 | 26.58 | qfq | 5,300,751 | 206,135,115 | -3.79% |
| 2025-02-21 | 40.59 | 41.00 | 39.44 | 39.83 | 27.63 | qfq | 5,673,051 | 226,745,426 | -2.66% |
| 2025-02-20 | 37.95 | 42.53 | 37.46 | 40.92 | 28.39 | qfq | 8,017,110 | 320,188,403 | 8.31% |
| 2025-02-19 | 37.32 | 38.09 | 36.90 | 37.78 | 26.21 | qfq | 3,614,059 | 135,955,764 | 0.00% |
| 2025-02-18 | 37.34 | 37.86 | 36.61 | 37.78 | 26.21 | qfq | 3,420,800 | 127,626,182 | 1.21% |
| 2025-02-17 | 35.90 | 37.45 | 35.90 | 37.33 | 25.90 | qfq | 2,970,653 | 109,596,212 | 3.98% |
| 2025-02-14 | 34.97 | 36.45 | 34.74 | 35.90 | 24.91 | qfq | 3,480,700 | 124,336,257 | 2.51% |
| 2025-02-13 | 37.66 | 37.77 | 35.00 | 35.02 | 24.30 | qfq | 5,448,489 | 196,983,165 | -7.48% |
| 2025-02-12 | 38.25 | 38.36 | 37.28 | 37.85 | 26.26 | qfq | 3,487,432 | 131,417,679 | -1.38% |
| 2025-02-11 | 39.17 | 39.26 | 38.08 | 38.38 | 26.63 | qfq | 3,232,460 | 124,318,167 | -2.64% |
| 2025-02-10 | 37.51 | 39.43 | 37.10 | 39.42 | 27.35 | qfq | 5,217,200 | 201,483,152 | 5.09% |
| 2025-02-07 | 38.39 | 39.88 | 36.84 | 37.51 | 26.02 | qfq | 5,772,953 | 221,665,628 | -2.82% |
| 2025-02-06 | 37.39 | 38.95 | 37.34 | 38.60 | 26.78 | qfq | 3,882,952 | 148,900,728 | 2.77% |
| 2025-02-05 | 37.83 | 38.98 | 36.31 | 37.56 | 26.06 | qfq | 3,891,052 | 147,035,773 | -0.71% |
| 2025-01-27 | 37.63 | 38.85 | 36.50 | 37.83 | 26.24 | qfq | 3,939,076 | 148,570,639 | 1.58% |
| 2025-01-24 | 37.71 | 37.88 | 36.92 | 37.24 | 25.84 | qfq | 3,592,424 | 133,970,244 | -2.62% |
| 2025-01-23 | 37.99 | 38.88 | 37.40 | 38.24 | 26.53 | qfq | 4,434,906 | 169,099,649 | 1.70% |
| 2025-01-22 | 38.38 | 38.52 | 36.33 | 37.60 | 26.09 | qfq | 4,601,557 | 172,091,035 | -3.09% |
| 2025-01-21 | 38.48 | 39.01 | 37.75 | 38.80 | 26.92 | qfq | 4,036,727 | 155,134,791 | -0.61% |
| 2025-01-20 | 38.58 | 41.37 | 38.08 | 39.04 | 27.08 | qfq | 5,793,800 | 228,046,340 | 2.01% |
| 2025-01-17 | 38.51 | 39.37 | 37.61 | 38.27 | 26.55 | qfq | 3,637,600 | 139,569,386 | -2.74% |
| 2025-01-16 | 39.60 | 40.46 | 37.08 | 39.35 | 27.30 | qfq | 6,361,400 | 250,423,262 | -2.74% |
| 2025-01-15 | 38.09 | 40.71 | 37.77 | 40.46 | 28.07 | qfq | 7,796,402 | 308,438,272 | 4.20% |
| 2025-01-14 | 36.69 | 38.84 | 36.31 | 38.83 | 26.94 | qfq | 6,334,242 | 240,157,028 | 4.80% |
| 2025-01-13 | 36.53 | 38.97 | 36.00 | 37.05 | 25.70 | qfq | 6,109,856 | 228,576,358 | -1.49% |
| 2025-01-10 | 41.00 | 41.64 | 37.28 | 37.61 | 26.09 | qfq | 8,226,308 | 326,193,704 | -12.33% |
| 2025-01-09 | 41.00 | 43.54 | 40.23 | 42.90 | 29.76 | qfq | 10,322,986 | 428,443,461 | -1.24% |
| 2025-01-08 | 36.58 | 43.44 | 36.23 | 43.44 | 30.14 | qfq | 11,364,799 | 455,264,943 | 20.00% |
| 2025-01-07 | 34.00 | 37.28 | 33.67 | 36.20 | 25.11 | qfq | 5,693,705 | 203,930,615 | 5.08% |
| 2025-01-06 | 35.72 | 36.37 | 34.02 | 34.45 | 23.90 | qfq | 5,228,444 | 183,254,027 | -5.93% |
| 2025-01-03 | 34.52 | 37.94 | 33.87 | 36.62 | 25.41 | qfq | 6,241,410 | 224,430,905 | 5.99% |
| 2025-01-02 | 34.20 | 35.29 | 33.47 | 34.55 | 23.97 | qfq | 3,672,805 | 125,925,117 | 1.32% |
| 2024-12-31 | 33.11 | 35.17 | 32.86 | 34.10 | 23.66 | qfq | 4,436,976 | 151,580,357 | 2.93% |
| 2024-12-30 | 34.28 | 34.99 | 32.91 | 33.13 | 22.98 | qfq | 3,442,620 | 116,598,294 | -3.61% |
| 2024-12-27 | 33.76 | 34.77 | 32.70 | 34.37 | 23.84 | qfq | 4,260,288 | 145,489,232 | 2.81% |
| 2024-12-26 | 32.40 | 34.36 | 32.40 | 33.43 | 23.19 | qfq | 3,476,889 | 116,735,267 | 2.17% |
| 2024-12-25 | 33.23 | 33.90 | 31.68 | 32.72 | 22.70 | qfq | 3,411,608 | 111,656,362 | -2.99% |
| 2024-12-24 | 34.50 | 34.82 | 32.89 | 33.73 | 23.40 | qfq | 5,231,681 | 176,478,987 | -2.63% |
| 2024-12-23 | 31.54 | 35.80 | 31.21 | 34.64 | 24.03 | qfq | 8,013,438 | 274,361,842 | 11.17% |
| 2024-12-20 | 29.36 | 31.99 | 29.01 | 31.16 | 21.62 | qfq | 4,234,591 | 131,246,534 | 6.17% |
| 2024-12-19 | 28.39 | 29.68 | 28.25 | 29.35 | 20.36 | qfq | 1,884,388 | 55,064,614 | 1.84% |
| 2024-12-18 | 28.04 | 29.16 | 27.81 | 28.82 | 19.99 | qfq | 2,095,688 | 60,032,466 | 0.59% |
| 2024-12-17 | 29.80 | 30.99 | 28.00 | 28.65 | 19.88 | qfq | 2,828,188 | 82,729,054 | -2.88% |
| 2024-12-16 | 30.26 | 31.58 | 29.33 | 29.50 | 20.47 | qfq | 3,587,144 | 108,789,568 | 0.92% |
| 2024-12-13 | 29.48 | 30.20 | 29.09 | 29.23 | 20.28 | qfq | 1,951,000 | 57,788,042 | -1.18% |
| 2024-12-12 | 30.00 | 30.48 | 29.50 | 29.58 | 20.52 | qfq | 2,301,150 | 68,920,996 | -1.92% |
| 2024-12-11 | 30.00 | 30.40 | 29.61 | 30.16 | 20.92 | qfq | 2,520,504 | 75,461,788 | -1.82% |
| 2024-12-10 | 32.00 | 32.46 | 30.50 | 30.72 | 21.31 | qfq | 3,920,965 | 123,219,271 | -1.51% |
| 2024-12-09 | 30.01 | 31.47 | 29.38 | 31.19 | 21.64 | qfq | 3,260,187 | 99,953,194 | 2.06% |
| 2024-12-06 | 29.54 | 30.60 | 29.23 | 30.56 | 21.20 | qfq | 2,671,024 | 80,132,839 | 3.45% |
| 2024-12-05 | 29.74 | 29.90 | 29.23 | 29.54 | 20.49 | qfq | 1,636,041 | 48,343,028 | -1.27% |
| 2024-12-04 | 29.29 | 30.58 | 29.07 | 29.92 | 20.76 | qfq | 3,025,304 | 90,303,272 | 1.22% |
| 2024-12-03 | 28.74 | 29.86 | 28.40 | 29.56 | 20.51 | qfq | 2,931,484 | 85,445,435 | 2.89% |
| 2024-12-02 | 28.05 | 29.21 | 27.79 | 28.73 | 19.93 | qfq | 2,664,483 | 76,273,041 | 3.35% |
| 2024-11-29 | 26.37 | 28.37 | 26.12 | 27.80 | 19.29 | qfq | 2,962,356 | 81,347,971 | 5.42% |
| 2024-11-28 | 27.19 | 27.38 | 26.07 | 26.37 | 18.29 | qfq | 1,743,600 | 46,379,442 | -2.98% |
| 2024-11-27 | 26.65 | 27.20 | 26.07 | 27.18 | 18.86 | qfq | 1,717,900 | 45,808,924 | 1.76% |
| 2024-11-26 | 27.18 | 28.00 | 26.66 | 26.71 | 18.53 | qfq | 1,712,214 | 46,576,104 | -2.70% |
| 2024-11-25 | 26.90 | 27.60 | 26.50 | 27.45 | 19.04 | qfq | 2,332,400 | 63,319,221 | 1.52% |
| 2024-11-22 | 28.50 | 28.98 | 27.02 | 27.04 | 18.76 | qfq | 2,272,819 | 63,544,471 | -4.45% |
| 2024-11-21 | 28.83 | 28.90 | 27.91 | 28.30 | 19.63 | qfq | 2,227,358 | 63,229,603 | -1.80% |
| 2024-11-20 | 29.10 | 29.50 | 28.31 | 28.82 | 19.99 | qfq | 4,462,960 | 128,821,706 | 3.26% |
| 2024-11-19 | 26.91 | 28.00 | 26.91 | 27.91 | 19.36 | qfq | 1,870,671 | 51,417,495 | 3.75% |
| 2024-11-18 | 28.18 | 28.26 | 26.68 | 26.90 | 18.66 | qfq | 2,540,142 | 69,467,775 | -3.55% |
| 2024-11-15 | 28.64 | 29.19 | 27.73 | 27.89 | 19.35 | qfq | 2,600,549 | 73,806,456 | -3.73% |
| 2024-11-14 | 29.50 | 30.48 | 28.45 | 28.97 | 20.10 | qfq | 2,775,169 | 82,251,086 | -2.69% |
| 2024-11-13 | 29.99 | 30.30 | 28.73 | 29.77 | 20.65 | qfq | 3,561,438 | 105,039,310 | -0.70% |
| 2024-11-12 | 31.35 | 31.66 | 29.36 | 29.98 | 20.80 | qfq | 6,277,371 | 190,211,396 | -8.54% |
| 2024-11-11 | 27.30 | 33.02 | 26.99 | 32.78 | 22.74 | qfq | 6,356,146 | 191,345,878 | 18.77% |
| 2024-11-08 | 27.41 | 27.90 | 27.09 | 27.60 | 19.15 | qfq | 2,879,300 | 79,135,025 | 1.10% |
| 2024-11-07 | 26.14 | 27.39 | 25.90 | 27.30 | 18.94 | qfq | 2,868,300 | 76,973,650 | 3.02% |
| 2024-11-06 | 26.88 | 27.59 | 26.31 | 26.50 | 18.38 | qfq | 3,088,071 | 83,228,563 | -1.71% |
| 2024-11-05 | 26.27 | 27.30 | 26.00 | 26.96 | 18.70 | qfq | 3,143,000 | 83,952,362 | 2.20% |
| 2024-11-04 | 25.21 | 27.10 | 25.18 | 26.38 | 18.30 | qfq | 3,540,208 | 93,116,741 | 4.68% |
| 2024-11-01 | 25.69 | 26.20 | 25.08 | 25.20 | 17.48 | qfq | 3,476,021 | 89,151,534 | -2.10% |
| 2024-10-31 | 25.90 | 26.10 | 25.26 | 25.74 | 17.86 | qfq | 2,349,000 | 60,470,585 | -0.31% |
| 2024-10-30 | 26.09 | 26.66 | 25.20 | 25.82 | 17.91 | qfq | 3,198,775 | 82,618,330 | -0.73% |
| 2024-10-29 | 26.28 | 26.99 | 25.97 | 26.01 | 18.04 | qfq | 3,552,000 | 94,034,010 | 0.27% |
| 2024-10-28 | 26.61 | 26.61 | 25.43 | 25.94 | 18.00 | qfq | 3,000,543 | 77,305,841 | -1.74% |
| 2024-10-25 | 26.68 | 27.18 | 25.96 | 26.40 | 18.32 | qfq | 2,714,079 | 71,619,718 | -1.01% |
| 2024-10-24 | 27.48 | 27.53 | 26.52 | 26.67 | 18.50 | qfq | 3,474,608 | 93,165,626 | -3.72% |
| 2024-10-23 | 26.19 | 28.49 | 25.81 | 27.70 | 19.22 | qfq | 7,200,081 | 196,148,441 | 6.58% |
| 2024-10-22 | 26.49 | 26.49 | 25.70 | 25.99 | 18.03 | qfq | 3,046,200 | 79,103,045 | -0.95% |
| 2024-10-21 | 25.09 | 26.48 | 25.09 | 26.24 | 18.20 | qfq | 5,391,279 | 140,375,831 | 4.58% |
| 2024-10-18 | 24.65 | 25.43 | 24.39 | 25.09 | 17.41 | qfq | 4,396,548 | 109,334,228 | 1.78% |
| 2024-10-17 | 24.58 | 25.58 | 24.50 | 24.65 | 17.10 | qfq | 4,591,200 | 115,423,866 | 1.78% |
| 2024-10-16 | 24.57 | 25.16 | 23.96 | 24.22 | 16.80 | qfq | 5,386,905 | 131,568,327 | 4.53% |
| 2024-10-15 | 23.52 | 24.17 | 23.17 | 23.17 | 16.07 | qfq | 2,349,041 | 55,431,970 | -1.66% |
| 2024-10-14 | 22.99 | 23.56 | 22.30 | 23.56 | 16.34 | qfq | 2,858,400 | 65,889,333 | 3.06% |
| 2024-10-11 | 24.19 | 24.47 | 22.48 | 22.86 | 15.86 | qfq | 4,206,448 | 97,374,490 | -5.85% |
| 2024-10-10 | 24.99 | 25.19 | 23.88 | 24.28 | 16.84 | qfq | 3,048,534 | 74,853,481 | -0.29% |
| 2024-10-09 | 26.15 | 26.54 | 24.30 | 24.35 | 16.89 | qfq | 5,268,874 | 134,365,197 | -11.07% |
| 2024-10-08 | 27.54 | 27.60 | 25.05 | 27.38 | 19.00 | qfq | 7,523,685 | 200,338,264 | 14.80% |
| 2024-09-30 | 21.65 | 24.13 | 21.23 | 23.85 | 16.55 | qfq | 6,489,554 | 146,930,518 | 13.46% |
| 2024-09-27 | 20.13 | 21.65 | 19.83 | 21.02 | 14.58 | qfq | 5,655,421 | 116,382,444 | 4.42% |
| 2024-09-26 | 19.71 | 20.13 | 19.40 | 20.13 | 13.62 | qfq | 4,151,262 | 82,127,295 | 1.41% |
| 2024-09-25 | 20.18 | 20.49 | 19.73 | 19.85 | 13.43 | qfq | 4,822,100 | 97,041,791 | -1.64% |
| 2024-09-24 | 19.65 | 20.21 | 19.33 | 20.18 | 13.66 | qfq | 2,905,800 | 57,767,057 | 2.38% |
| 2024-09-23 | 19.86 | 20.05 | 19.51 | 19.71 | 13.34 | qfq | 1,939,476 | 38,374,799 | -0.35% |
| 2024-09-20 | 20.45 | 20.45 | 19.73 | 19.78 | 13.39 | qfq | 1,725,880 | 34,494,532 | -2.85% |
| 2024-09-19 | 19.75 | 20.85 | 19.75 | 20.36 | 13.78 | qfq | 2,774,976 | 56,555,948 | 3.98% |
| 2024-09-18 | 19.70 | 19.87 | 19.09 | 19.58 | 13.25 | qfq | 1,880,412 | 36,545,790 | 0.15% |
| 2024-09-13 | 20.04 | 20.46 | 19.55 | 19.55 | 13.23 | qfq | 2,278,472 | 45,432,713 | -2.59% |
| 2024-09-12 | 20.15 | 20.34 | 19.98 | 20.07 | 13.58 | qfq | 1,578,924 | 31,834,169 | -0.64% |
| 2024-09-11 | 19.67 | 20.38 | 19.55 | 20.20 | 13.67 | qfq | 1,952,904 | 39,100,544 | 2.07% |
| 2024-09-10 | 19.60 | 19.90 | 19.20 | 19.79 | 13.39 | qfq | 1,798,075 | 35,026,333 | 1.02% |
| 2024-09-09 | 19.65 | 19.97 | 19.41 | 19.59 | 13.26 | qfq | 1,720,235 | 33,804,783 | -1.06% |
| 2024-09-06 | 20.68 | 20.82 | 19.79 | 19.80 | 13.40 | qfq | 2,287,559 | 46,432,132 | -3.27% |
| 2024-09-05 | 20.34 | 20.82 | 20.28 | 20.47 | 13.85 | qfq | 2,448,000 | 50,301,755 | 0.64% |
| 2024-09-04 | 20.14 | 20.57 | 20.01 | 20.34 | 13.76 | qfq | 2,036,401 | 41,357,473 | 0.00% |
| 2024-09-03 | 19.42 | 20.66 | 19.20 | 20.34 | 13.76 | qfq | 3,876,182 | 78,070,190 | 4.41% |
| 2024-09-02 | 19.65 | 19.79 | 19.32 | 19.48 | 13.18 | qfq | 2,378,400 | 46,456,565 | -0.87% |
| 2024-08-30 | 18.63 | 20.01 | 18.60 | 19.65 | 13.30 | qfq | 4,051,859 | 79,242,990 | 5.31% |
| 2024-08-29 | 18.21 | 18.70 | 18.06 | 18.66 | 12.63 | qfq | 1,957,900 | 36,154,925 | 2.47% |
| 2024-08-28 | 18.00 | 18.39 | 17.87 | 18.21 | 12.32 | qfq | 1,217,500 | 22,104,334 | 1.11% |
| 2024-08-27 | 18.34 | 18.45 | 17.99 | 18.01 | 12.19 | qfq | 1,627,100 | 29,665,295 | -2.38% |
| 2024-08-26 | 17.86 | 18.54 | 17.79 | 18.45 | 12.49 | qfq | 1,807,100 | 33,032,418 | 2.50% |
| 2024-08-23 | 17.81 | 18.21 | 17.72 | 18.00 | 12.18 | qfq | 1,567,625 | 28,132,892 | 0.50% |
| 2024-08-22 | 18.21 | 18.40 | 17.85 | 17.91 | 12.12 | qfq | 1,607,535 | 29,028,265 | -1.86% |
| 2024-08-21 | 18.13 | 18.36 | 18.13 | 18.25 | 12.35 | qfq | 1,331,625 | 24,324,777 | 0.72% |
| 2024-08-20 | 18.59 | 18.65 | 18.00 | 18.12 | 12.26 | qfq | 2,783,733 | 50,622,303 | -2.48% |
| 2024-08-19 | 18.99 | 19.13 | 18.55 | 18.58 | 12.57 | qfq | 4,119,673 | 77,122,474 | -2.21% |
| 2024-08-16 | 18.60 | 19.37 | 18.56 | 19.00 | 12.86 | qfq | 3,692,600 | 70,138,414 | 3.32% |
| 2024-08-15 | 18.44 | 18.61 | 18.17 | 18.39 | 12.44 | qfq | 1,985,800 | 36,552,551 | -0.11% |
| 2024-08-14 | 18.53 | 18.74 | 18.28 | 18.41 | 12.46 | qfq | 1,283,355 | 23,621,513 | -0.75% |
| 2024-08-13 | 18.31 | 18.58 | 18.31 | 18.55 | 12.55 | qfq | 1,165,900 | 21,508,323 | 0.71% |
| 2024-08-12 | 18.39 | 18.63 | 18.24 | 18.42 | 12.46 | qfq | 1,262,900 | 23,307,212 | -0.32% |
| 2024-08-09 | 18.44 | 18.78 | 18.44 | 18.48 | 12.51 | qfq | 1,271,500 | 23,644,107 | 0.00% |
| 2024-08-08 | 18.69 | 18.73 | 18.20 | 18.48 | 12.51 | qfq | 1,637,840 | 30,276,182 | -1.18% |
| 2024-08-07 | 18.63 | 18.97 | 18.46 | 18.70 | 12.65 | qfq | 1,412,502 | 26,438,302 | 0.54% |
| 2024-08-06 | 18.50 | 18.76 | 18.35 | 18.60 | 12.59 | qfq | 1,802,100 | 33,413,053 | 1.64% |
| 2024-08-05 | 19.22 | 19.36 | 18.29 | 18.30 | 12.38 | qfq | 2,499,600 | 46,939,589 | -4.79% |
| 2024-08-02 | 19.62 | 19.80 | 19.20 | 19.22 | 13.01 | qfq | 1,788,000 | 34,823,952 | -2.49% |
| 2024-08-01 | 19.65 | 19.96 | 19.56 | 19.71 | 13.34 | qfq | 2,350,900 | 46,464,916 | 0.77% |
| 2024-07-31 | 18.51 | 19.58 | 18.38 | 19.56 | 13.24 | qfq | 3,700,989 | 71,057,780 | 5.73% |
| 2024-07-30 | 18.70 | 18.92 | 18.47 | 18.50 | 12.52 | qfq | 2,007,589 | 37,503,292 | -2.12% |
| 2024-07-29 | 19.18 | 19.29 | 18.58 | 18.90 | 12.79 | qfq | 3,551,159 | 66,817,720 | -2.12% |
| 2024-07-26 | 19.29 | 19.50 | 18.78 | 19.31 | 13.07 | qfq | 4,248,700 | 81,690,993 | 2.88% |
| 2024-07-25 | 18.73 | 18.99 | 18.23 | 18.77 | 12.70 | qfq | 3,067,000 | 56,998,819 | -0.74% |
| 2024-07-24 | 19.60 | 19.64 | 18.83 | 18.91 | 12.80 | qfq | 2,648,930 | 50,724,544 | -3.62% |
| 2024-07-23 | 20.42 | 20.42 | 19.51 | 19.62 | 13.28 | qfq | 4,100,840 | 81,041,479 | -3.54% |
| 2024-07-22 | 20.98 | 21.15 | 20.26 | 20.34 | 13.76 | qfq | 3,242,757 | 66,651,739 | -2.26% |
| 2024-07-19 | 21.33 | 21.54 | 20.71 | 20.81 | 14.08 | qfq | 2,863,800 | 60,251,660 | -3.16% |
| 2024-07-18 | 21.00 | 21.75 | 20.37 | 21.49 | 14.54 | qfq | 2,830,189 | 59,711,675 | 1.22% |
| 2024-07-17 | 21.60 | 21.96 | 21.04 | 21.23 | 14.37 | qfq | 2,731,829 | 58,241,535 | -2.08% |
| 2024-07-16 | 22.25 | 22.26 | 21.33 | 21.68 | 14.67 | qfq | 3,554,499 | 76,933,939 | -2.78% |
| 2024-07-15 | 22.16 | 22.82 | 21.90 | 22.30 | 15.09 | qfq | 4,935,271 | 110,765,947 | -2.83% |
| 2024-07-12 | 25.33 | 25.47 | 22.68 | 22.95 | 15.53 | qfq | 8,278,645 | 196,816,786 | -9.75% |
| 2024-07-11 | 25.20 | 26.04 | 24.71 | 25.43 | 17.21 | qfq | 4,615,035 | 117,139,698 | 1.96% |
| 2024-07-10 | 24.96 | 25.30 | 24.77 | 24.94 | 16.88 | qfq | 2,311,300 | 57,706,024 | -1.15% |
| 2024-07-09 | 24.30 | 25.37 | 23.90 | 25.23 | 17.07 | qfq | 3,138,935 | 77,779,616 | 3.78% |
| 2024-07-08 | 24.98 | 24.98 | 24.10 | 24.31 | 16.45 | qfq | 2,879,800 | 70,344,825 | -1.86% |
| 2024-07-05 | 23.28 | 25.14 | 22.70 | 24.77 | 16.76 | qfq | 3,794,200 | 91,081,709 | 6.95% |
| 2024-07-04 | 23.81 | 23.87 | 22.92 | 23.16 | 15.67 | qfq | 2,634,280 | 61,325,185 | -2.07% |
| 2024-07-03 | 24.15 | 24.32 | 23.25 | 23.65 | 16.00 | qfq | 3,014,560 | 71,189,069 | -1.83% |
| 2024-07-02 | 24.61 | 24.86 | 23.65 | 24.09 | 16.30 | qfq | 2,955,740 | 71,239,949 | -2.19% |
| 2024-07-01 | 24.38 | 25.48 | 24.17 | 24.63 | 16.67 | qfq | 4,695,716 | 116,875,631 | 1.57% |
| 2024-06-28 | 23.15 | 24.55 | 23.05 | 24.25 | 16.41 | qfq | 4,753,134 | 113,470,817 | 3.50% |
| 2024-06-27 | 24.30 | 24.73 | 23.30 | 23.43 | 15.85 | qfq | 3,955,635 | 94,644,855 | -4.05% |
| 2024-06-26 | 24.13 | 24.46 | 23.90 | 24.42 | 16.52 | qfq | 3,488,000 | 84,533,881 | 0.00% |
| 2024-06-25 | 24.00 | 24.92 | 23.81 | 24.42 | 16.52 | qfq | 4,819,566 | 117,744,172 | 0.37% |
| 2024-06-24 | 25.10 | 25.50 | 23.85 | 24.33 | 16.46 | qfq | 6,472,514 | 158,747,277 | -2.99% |
| 2024-06-21 | 23.39 | 25.28 | 22.87 | 25.08 | 16.97 | qfq | 7,817,074 | 190,052,303 | 7.18% |
| 2024-06-20 | 23.03 | 24.21 | 22.83 | 23.40 | 15.83 | qfq | 6,875,686 | 162,229,082 | 0.95% |
| 2024-06-19 | 21.60 | 23.23 | 21.54 | 23.18 | 15.69 | qfq | 5,909,502 | 133,207,880 | 8.32% |
| 2024-06-18 | 20.98 | 21.47 | 20.92 | 21.40 | 14.48 | qfq | 1,747,600 | 37,110,173 | 2.15% |
| 2024-06-17 | 21.12 | 21.62 | 20.84 | 20.95 | 14.18 | qfq | 2,201,390 | 46,638,259 | -1.60% |
| 2024-06-14 | 21.08 | 21.47 | 20.89 | 21.29 | 14.41 | qfq | 2,032,102 | 43,039,611 | 0.57% |
| 2024-06-13 | 20.65 | 21.48 | 20.58 | 21.17 | 14.33 | qfq | 2,016,724 | 42,732,844 | 2.27% |
| 2024-06-12 | 20.26 | 20.84 | 20.04 | 20.70 | 14.01 | qfq | 1,621,465 | 33,266,326 | 2.73% |
| 2024-06-11 | 19.64 | 20.28 | 19.03 | 20.15 | 13.64 | qfq | 2,574,400 | 50,809,277 | 3.55% |
| 2024-06-07 | 19.38 | 19.98 | 19.35 | 19.46 | 13.17 | qfq | 2,456,055 | 47,970,807 | 1.25% |
| 2024-06-06 | 20.42 | 20.83 | 19.10 | 19.22 | 13.01 | qfq | 4,322,797 | 85,365,661 | -7.15% |
| 2024-06-05 | 21.17 | 21.23 | 20.61 | 20.70 | 14.01 | qfq | 2,202,362 | 45,989,434 | -2.68% |
| 2024-06-04 | 21.51 | 21.77 | 20.83 | 21.27 | 14.39 | qfq | 2,498,100 | 52,738,214 | -1.80% |
| 2024-06-03 | 20.84 | 21.76 | 20.84 | 21.66 | 14.66 | qfq | 3,127,564 | 67,158,514 | 2.65% |
| 2024-05-31 | 20.83 | 21.25 | 20.83 | 21.10 | 14.28 | qfq | 1,574,952 | 33,110,854 | 1.30% |
| 2024-05-30 | 20.90 | 21.47 | 20.65 | 20.83 | 14.10 | qfq | 2,505,914 | 52,784,764 | 0.19% |
| 2024-05-29 | 21.36 | 21.37 | 20.67 | 20.79 | 14.07 | qfq | 2,836,800 | 59,230,231 | -2.07% |
| 2024-05-28 | 21.63 | 21.78 | 20.86 | 21.23 | 14.37 | qfq | 3,005,901 | 64,191,684 | -1.35% |
| 2024-05-27 | 21.01 | 21.57 | 20.74 | 21.52 | 14.56 | qfq | 3,176,500 | 67,385,515 | 3.61% |
| 2024-05-24 | 20.78 | 21.40 | 20.55 | 20.77 | 14.05 | qfq | 3,851,011 | 81,135,578 | -0.05% |
| 2024-05-23 | 21.67 | 21.68 | 20.62 | 20.78 | 14.06 | qfq | 4,077,662 | 85,379,271 | -7.77% |
| 2024-05-22 | 23.08 | 23.29 | 22.28 | 22.53 | 14.69 | qfq | 3,290,151 | 74,436,833 | -2.04% |
| 2024-05-21 | 23.21 | 23.49 | 22.82 | 23.00 | 15.00 | qfq | 3,185,076 | 73,543,766 | -1.33% |
| 2024-05-20 | 22.48 | 23.39 | 22.05 | 23.31 | 15.20 | qfq | 4,486,254 | 101,861,400 | 4.39% |
| 2024-05-17 | 22.80 | 22.83 | 21.88 | 22.33 | 14.56 | qfq | 4,130,276 | 91,997,364 | -2.40% |
| 2024-05-16 | 22.80 | 23.10 | 22.23 | 22.88 | 14.92 | qfq | 4,630,089 | 104,801,457 | 0.53% |
| 2024-05-15 | 23.35 | 24.24 | 22.59 | 22.76 | 14.84 | qfq | 6,359,081 | 149,482,214 | -2.53% |
| 2024-05-14 | 23.52 | 24.00 | 23.20 | 23.35 | 15.22 | qfq | 6,472,800 | 152,175,874 | -2.95% |
| 2024-05-13 | 22.04 | 24.61 | 21.56 | 24.06 | 15.69 | qfq | 9,691,290 | 226,932,703 | 7.31% |
| 2024-05-10 | 21.82 | 22.99 | 21.82 | 22.42 | 14.62 | qfq | 6,215,197 | 139,648,788 | 2.51% |
| 2024-05-09 | 21.90 | 22.20 | 21.76 | 21.87 | 14.26 | qfq | 3,871,409 | 84,928,703 | -0.32% |
| 2024-05-08 | 22.34 | 22.50 | 21.80 | 21.94 | 14.31 | qfq | 4,400,594 | 97,110,517 | -2.66% |
| 2024-05-07 | 22.60 | 23.20 | 22.24 | 22.54 | 14.70 | qfq | 7,190,232 | 162,761,109 | -1.36% |
| 2024-05-06 | 20.88 | 23.17 | 20.73 | 22.85 | 14.90 | qfq | 8,922,865 | 198,219,830 | 10.76% |
| 2024-04-30 | 20.51 | 21.27 | 20.35 | 20.63 | 13.45 | qfq | 4,553,721 | 95,018,783 | -0.15% |
| 2024-04-29 | 19.80 | 20.74 | 19.79 | 20.66 | 13.47 | qfq | 4,353,275 | 88,880,749 | 3.92% |
| 2024-04-26 | 19.99 | 20.38 | 19.63 | 19.88 | 12.96 | qfq | 5,734,980 | 114,798,236 | -1.73% |
| 2024-04-25 | 20.95 | 21.28 | 20.18 | 20.23 | 13.19 | qfq | 4,515,994 | 93,353,801 | -1.80% |
| 2024-04-24 | 20.21 | 20.79 | 19.60 | 20.60 | 13.43 | qfq | 4,836,583 | 98,287,520 | 0.98% |
| 2024-04-23 | 20.57 | 21.08 | 19.75 | 20.40 | 13.30 | qfq | 4,710,497 | 95,430,299 | -0.34% |
| 2024-04-22 | 20.78 | 21.54 | 20.10 | 20.47 | 13.35 | qfq | 7,224,383 | 150,727,354 | -5.89% |
| 2024-04-19 | 21.35 | 22.22 | 20.80 | 21.75 | 14.18 | qfq | 11,598,980 | 249,737,560 | 5.74% |
| 2024-04-18 | 21.00 | 22.76 | 20.47 | 20.57 | 13.41 | qfq | 9,786,558 | 209,479,559 | -5.77% |
| 2024-04-17 | 20.00 | 21.98 | 19.01 | 21.83 | 14.23 | qfq | 13,104,263 | 269,970,134 | 7.01% |
| 2024-04-16 | 20.15 | 20.47 | 18.60 | 20.40 | 13.30 | qfq | 7,317,934 | 143,451,997 | -0.92% |
| 2024-04-15 | 19.41 | 20.79 | 18.90 | 20.59 | 13.42 | qfq | 7,270,339 | 144,788,809 | 3.73% |
| 2024-04-12 | 20.80 | 20.98 | 19.81 | 19.85 | 12.94 | qfq | 5,361,338 | 108,689,725 | 0.92% |
| 2024-04-11 | 19.13 | 20.08 | 19.08 | 19.67 | 12.83 | qfq | 3,429,211 | 67,556,528 | 0.10% |
| 2024-04-10 | 20.45 | 21.34 | 19.20 | 19.65 | 12.81 | qfq | 6,290,634 | 126,657,133 | -5.39% |
| 2024-04-09 | 20.80 | 21.27 | 20.34 | 20.77 | 13.54 | qfq | 5,841,763 | 121,231,105 | -1.10% |
| 2024-04-08 | 19.61 | 21.00 | 19.49 | 21.00 | 13.69 | qfq | 7,087,852 | 144,812,445 | 5.42% |
| 2024-04-03 | 20.31 | 20.80 | 19.41 | 19.92 | 12.99 | qfq | 4,869,481 | 97,417,609 | -1.82% |
| 2024-04-02 | 19.30 | 20.69 | 19.01 | 20.29 | 13.23 | qfq | 7,171,029 | 143,565,652 | 5.62% |
| 2024-04-01 | 18.68 | 19.22 | 18.54 | 19.21 | 12.53 | qfq | 3,630,635 | 68,724,341 | 3.67% |
| 2024-03-29 | 18.51 | 18.66 | 18.32 | 18.53 | 12.08 | qfq | 2,233,933 | 41,280,747 | -0.38% |
| 2024-03-28 | 18.20 | 18.91 | 18.20 | 18.60 | 12.13 | qfq | 3,802,809 | 70,787,332 | 2.76% |
| 2024-03-27 | 18.62 | 19.28 | 18.06 | 18.10 | 11.80 | qfq | 3,535,102 | 65,674,632 | -2.69% |
| 2024-03-26 | 19.10 | 19.10 | 17.91 | 18.60 | 12.13 | qfq | 5,066,714 | 93,441,878 | -0.91% |
| 2024-03-25 | 18.18 | 19.50 | 17.94 | 18.77 | 12.24 | qfq | 4,856,400 | 91,205,492 | 3.25% |
| 2024-03-22 | 18.45 | 18.52 | 18.02 | 18.18 | 11.85 | qfq | 2,023,461 | 36,889,066 | -1.57% |
| 2024-03-21 | 18.78 | 18.80 | 18.23 | 18.47 | 12.04 | qfq | 2,115,282 | 39,054,731 | -0.97% |
| 2024-03-20 | 18.60 | 18.82 | 18.43 | 18.65 | 12.16 | qfq | 1,937,900 | 36,049,537 | 0.27% |
| 2024-03-19 | 18.33 | 19.08 | 18.20 | 18.60 | 12.13 | qfq | 3,836,428 | 71,626,778 | 1.36% |
| 2024-03-18 | 17.70 | 18.48 | 17.50 | 18.35 | 11.96 | qfq | 4,173,755 | 75,681,360 | 4.86% |
| 2024-03-15 | 17.31 | 17.57 | 17.23 | 17.50 | 11.41 | qfq | 1,742,900 | 30,329,752 | 0.06% |
| 2024-03-14 | 17.52 | 17.78 | 17.21 | 17.49 | 11.40 | qfq | 2,276,748 | 39,906,349 | -0.68% |
| 2024-03-13 | 17.54 | 17.72 | 17.29 | 17.61 | 11.48 | qfq | 2,812,680 | 49,172,088 | 0.46% |
| 2024-03-12 | 17.42 | 17.93 | 17.23 | 17.53 | 11.43 | qfq | 2,895,300 | 50,835,651 | 0.75% |
| 2024-03-11 | 16.50 | 17.71 | 16.49 | 17.40 | 11.34 | qfq | 4,519,450 | 77,679,822 | 4.38% |
| 2024-03-08 | 16.55 | 16.80 | 16.34 | 16.67 | 10.87 | qfq | 2,339,537 | 38,786,095 | -0.54% |
| 2024-03-07 | 16.70 | 17.32 | 16.61 | 16.76 | 10.93 | qfq | 4,235,900 | 72,100,493 | 1.15% |
| 2024-03-06 | 15.91 | 16.68 | 15.87 | 16.57 | 10.80 | qfq | 3,356,108 | 55,214,639 | 3.37% |
| 2024-03-05 | 16.35 | 16.70 | 15.98 | 16.03 | 10.45 | qfq | 3,517,453 | 57,361,481 | -2.55% |
| 2024-03-04 | 16.35 | 16.48 | 15.82 | 16.45 | 10.73 | qfq | 2,417,664 | 39,265,858 | 0.92% |
| 2024-03-01 | 16.08 | 16.39 | 15.94 | 16.30 | 10.63 | qfq | 2,540,891 | 41,160,738 | 1.56% |
| 2024-02-29 | 15.30 | 16.18 | 15.03 | 16.05 | 10.46 | qfq | 3,939,713 | 62,470,745 | 4.77% |
| 2024-02-28 | 17.12 | 17.32 | 15.28 | 15.32 | 9.99 | qfq | 6,032,542 | 98,883,081 | -10.62% |
| 2024-02-27 | 16.55 | 17.18 | 16.40 | 17.14 | 11.18 | qfq | 3,477,824 | 58,788,223 | 2.76% |
| 2024-02-26 | 16.30 | 17.18 | 16.21 | 16.68 | 10.88 | qfq | 5,178,626 | 86,421,269 | 3.86% |
| 2024-02-23 | 15.55 | 16.20 | 15.41 | 16.06 | 10.47 | qfq | 3,243,566 | 51,344,234 | 3.41% |
| 2024-02-22 | 15.26 | 15.53 | 15.18 | 15.53 | 10.13 | qfq | 2,743,809 | 42,111,735 | 2.17% |
| 2024-02-21 | 15.00 | 15.77 | 14.82 | 15.20 | 9.91 | qfq | 3,443,919 | 52,967,138 | 0.86% |
| 2024-02-20 | 14.80 | 15.12 | 14.54 | 15.07 | 9.83 | qfq | 3,137,001 | 46,703,152 | 0.94% |
| 2024-02-19 | 15.00 | 15.32 | 14.50 | 14.93 | 9.73 | qfq | 5,811,397 | 86,682,472 | 2.54% |
| 2024-02-08 | 12.53 | 14.86 | 12.48 | 14.56 | 9.49 | qfq | 7,510,270 | 103,294,842 | 17.32% |
| 2024-02-07 | 13.00 | 13.04 | 12.27 | 12.41 | 8.09 | qfq | 5,579,984 | 70,597,828 | -3.87% |
| 2024-02-06 | 12.00 | 13.30 | 11.60 | 12.91 | 8.42 | qfq | 5,502,497 | 68,176,506 | 3.12% |
| 2024-02-05 | 14.20 | 14.20 | 12.17 | 12.52 | 8.16 | qfq | 5,236,000 | 66,853,694 | -13.12% |
| 2024-02-02 | 15.14 | 15.44 | 13.66 | 14.41 | 9.40 | qfq | 4,434,775 | 64,364,701 | -5.07% |
| 2024-02-01 | 15.00 | 15.50 | 14.78 | 15.18 | 9.90 | qfq | 4,052,984 | 61,572,451 | 0.80% |
| 2024-01-31 | 15.98 | 16.37 | 15.00 | 15.06 | 9.82 | qfq | 4,513,300 | 69,944,157 | -7.04% |
| 2024-01-30 | 17.16 | 17.18 | 16.20 | 16.20 | 10.56 | qfq | 4,046,613 | 67,223,203 | -6.68% |
| 2024-01-29 | 18.13 | 18.32 | 17.13 | 17.36 | 11.32 | qfq | 4,720,411 | 82,725,312 | -4.25% |
| 2024-01-26 | 18.67 | 18.90 | 18.02 | 18.13 | 11.82 | qfq | 5,263,721 | 96,909,763 | -4.02% |
| 2024-01-25 | 18.85 | 19.08 | 18.16 | 18.89 | 12.32 | qfq | 6,732,425 | 125,859,605 | 0.48% |
| 2024-01-24 | 17.29 | 19.50 | 17.15 | 18.80 | 12.26 | qfq | 10,634,260 | 198,016,333 | 8.67% |
| 2024-01-23 | 17.60 | 17.83 | 16.88 | 17.30 | 11.28 | qfq | 7,294,257 | 125,939,313 | -3.35% |
| 2024-01-22 | 19.55 | 19.74 | 17.50 | 17.90 | 11.67 | qfq | 11,503,401 | 213,978,151 | -10.50% |
| 2024-01-19 | 22.00 | 22.30 | 19.94 | 20.00 | 13.04 | qfq | 14,251,684 | 301,173,791 | -10.11% |
| 2024-01-18 | 21.37 | 23.16 | 21.37 | 22.25 | 14.51 | qfq | 19,145,864 | 428,984,558 | 2.77% |
| 2024-01-17 | 21.47 | 22.29 | 20.71 | 21.65 | 14.12 | qfq | 16,645,584 | 358,059,567 | 2.85% |
| 2024-01-16 | 21.81 | 23.87 | 20.70 | 21.05 | 13.72 | qfq | 17,388,734 | 381,019,010 | 3.95% |
| 2024-01-15 | 19.25 | 20.91 | 18.59 | 20.25 | 13.20 | qfq | 7,941,003 | 158,256,529 | 5.97% |
| 2024-01-12 | 19.70 | 20.25 | 19.04 | 19.11 | 12.46 | qfq | 6,207,381 | 121,290,351 | -4.11% |
| 2024-01-11 | 19.80 | 20.08 | 17.78 | 19.93 | 12.99 | qfq | 9,870,640 | 190,723,954 | -3.53% |
| 2024-01-10 | 20.20 | 21.13 | 20.11 | 20.66 | 13.47 | qfq | 11,962,425 | 247,633,721 | 3.98% |
| 2024-01-09 | 20.00 | 20.68 | 19.58 | 19.87 | 12.96 | qfq | 8,318,342 | 167,820,458 | -1.88% |
| 2024-01-08 | 19.48 | 20.47 | 19.39 | 20.25 | 13.20 | qfq | 7,654,659 | 152,976,992 | 3.95% |
| 2024-01-05 | 19.78 | 19.97 | 19.35 | 19.48 | 12.70 | qfq | 1,701,255 | 33,412,678 | -1.52% |
| 2024-01-04 | 19.79 | 19.79 | 19.41 | 19.78 | 12.90 | qfq | 1,590,400 | 31,282,096 | 0.87% |
| 2024-01-03 | 20.00 | 20.15 | 19.41 | 19.61 | 12.79 | qfq | 1,863,800 | 36,633,565 | -1.16% |
| 2024-01-02 | 20.08 | 20.08 | 19.71 | 19.84 | 12.94 | qfq | 2,094,476 | 41,682,965 | -0.35% |
| 2023-12-29 | 19.47 | 19.91 | 19.36 | 19.91 | 12.98 | qfq | 2,234,324 | 44,127,918 | 2.10% |
| 2023-12-28 | 18.88 | 19.64 | 18.79 | 19.50 | 12.71 | qfq | 2,618,976 | 50,689,781 | 2.20% |
| 2023-12-27 | 19.14 | 19.21 | 18.86 | 19.08 | 12.44 | qfq | 1,262,289 | 24,025,430 | 0.74% |
| 2023-12-26 | 19.49 | 19.49 | 18.82 | 18.94 | 12.35 | qfq | 2,211,500 | 42,245,996 | -2.67% |
| 2023-12-25 | 19.21 | 19.65 | 19.00 | 19.46 | 12.69 | qfq | 2,185,100 | 42,161,664 | 0.41% |
| 2023-12-22 | 19.91 | 20.18 | 19.31 | 19.38 | 12.64 | qfq | 4,374,660 | 86,755,467 | -1.62% |
| 2023-12-21 | 19.25 | 19.70 | 18.50 | 19.70 | 12.84 | qfq | 3,099,000 | 59,720,093 | 1.97% |
| 2023-12-20 | 19.26 | 19.79 | 19.12 | 19.32 | 12.60 | qfq | 2,105,600 | 41,073,047 | 0.42% |
| 2023-12-19 | 18.75 | 19.30 | 18.74 | 19.24 | 12.54 | qfq | 1,516,901 | 28,925,863 | 2.12% |
| 2023-12-18 | 18.96 | 19.24 | 18.81 | 18.84 | 12.28 | qfq | 1,264,600 | 24,060,599 | -1.10% |
| 2023-12-15 | 19.22 | 19.33 | 19.00 | 19.05 | 12.42 | qfq | 1,220,672 | 23,371,901 | -0.52% |
| 2023-12-14 | 19.08 | 19.33 | 19.08 | 19.15 | 12.49 | qfq | 1,135,800 | 21,794,082 | 0.16% |
| 2023-12-13 | 18.92 | 19.45 | 18.91 | 19.12 | 12.47 | qfq | 1,494,489 | 28,584,064 | 0.63% |
| 2023-12-12 | 19.25 | 19.30 | 18.85 | 19.00 | 12.39 | qfq | 1,582,100 | 30,091,087 | -0.78% |
| 2023-12-11 | 18.96 | 19.32 | 18.66 | 19.15 | 12.49 | qfq | 1,420,304 | 27,122,547 | 1.00% |
| 2023-12-08 | 19.32 | 19.45 | 18.94 | 18.96 | 12.36 | qfq | 2,154,500 | 41,233,779 | -1.30% |
| 2023-12-07 | 19.33 | 19.46 | 19.13 | 19.21 | 12.53 | qfq | 1,843,991 | 35,506,818 | -0.93% |
| 2023-12-06 | 19.76 | 19.85 | 19.30 | 19.39 | 12.64 | qfq | 3,019,957 | 58,929,705 | -1.77% |
| 2023-12-05 | 19.59 | 20.23 | 19.48 | 19.74 | 12.87 | qfq | 5,675,199 | 113,349,675 | 0.56% |
| 2023-12-04 | 19.48 | 19.65 | 19.30 | 19.63 | 12.80 | qfq | 1,963,657 | 38,275,732 | 1.13% |
| 2023-12-01 | 19.61 | 19.70 | 19.30 | 19.41 | 12.66 | qfq | 1,880,000 | 36,507,072 | -0.92% |
| 2023-11-30 | 19.75 | 19.90 | 19.47 | 19.59 | 12.77 | qfq | 2,600,689 | 51,070,928 | -0.81% |
| 2023-11-29 | 19.39 | 20.00 | 19.33 | 19.75 | 12.88 | qfq | 4,021,400 | 79,082,800 | 1.59% |
| 2023-11-28 | 19.32 | 19.63 | 19.12 | 19.44 | 12.68 | qfq | 2,745,115 | 53,363,816 | 0.83% |
| 2023-11-27 | 18.89 | 19.32 | 18.89 | 19.28 | 12.57 | qfq | 2,804,401 | 53,609,144 | 1.31% |
| 2023-11-24 | 19.30 | 19.30 | 18.92 | 19.03 | 12.41 | qfq | 2,584,527 | 49,211,677 | -1.40% |
| 2023-11-23 | 19.00 | 19.34 | 19.00 | 19.30 | 12.58 | qfq | 2,994,474 | 57,610,152 | 1.05% |
| 2023-11-22 | 19.60 | 19.61 | 19.00 | 19.10 | 12.45 | qfq | 5,607,455 | 107,564,831 | -2.40% |
| 2023-11-21 | 20.03 | 20.15 | 19.40 | 19.57 | 12.76 | qfq | 5,922,294 | 117,106,842 | -2.30% |
| 2023-11-20 | 19.81 | 20.06 | 19.48 | 20.03 | 13.06 | qfq | 6,015,558 | 119,511,799 | 1.06% |
| 2023-11-17 | 19.91 | 19.96 | 19.47 | 19.82 | 12.92 | qfq | 6,546,736 | 128,909,639 | -1.34% |
| 2023-11-16 | 20.57 | 20.71 | 19.80 | 20.09 | 13.10 | qfq | 11,804,190 | 238,340,036 | -5.90% |
| 2023-11-15 | 20.40 | 21.95 | 20.33 | 21.35 | 13.92 | qfq | 17,634,022 | 369,768,417 | 0.95% |
| 2023-11-14 | 19.55 | 22.00 | 18.90 | 21.15 | 13.79 | qfq | 15,078,909 | 308,107,003 | 8.74% |
| 2023-11-13 | 18.88 | 19.48 | 18.60 | 19.45 | 12.68 | qfq | 4,852,344 | 92,640,902 | 4.12% |
| 2023-11-10 | 18.60 | 18.88 | 18.47 | 18.68 | 12.18 | qfq | 1,729,082 | 32,286,983 | 0.27% |
| 2023-11-09 | 18.83 | 18.99 | 18.59 | 18.63 | 12.15 | qfq | 2,165,455 | 40,614,282 | -1.06% |
| 2023-11-08 | 18.87 | 19.04 | 18.71 | 18.83 | 12.28 | qfq | 2,065,446 | 38,915,441 | 0.00% |
| 2023-11-07 | 18.70 | 18.88 | 18.56 | 18.83 | 12.28 | qfq | 1,923,245 | 36,033,450 | 0.00% |
| 2023-11-06 | 18.65 | 18.84 | 18.40 | 18.83 | 12.28 | qfq | 3,250,786 | 60,637,267 | 0.59% |
| 2023-11-03 | 18.30 | 18.93 | 18.18 | 18.72 | 12.21 | qfq | 3,320,834 | 62,078,960 | 2.97% |
| 2023-11-02 | 18.26 | 18.55 | 18.16 | 18.18 | 11.85 | qfq | 1,866,000 | 34,082,534 | -0.98% |
| 2023-11-01 | 18.37 | 18.47 | 18.11 | 18.36 | 11.97 | qfq | 2,243,945 | 41,089,622 | 0.22% |
| 2023-10-31 | 18.42 | 18.52 | 18.22 | 18.32 | 11.94 | qfq | 2,517,255 | 46,178,384 | -0.60% |
| 2023-10-30 | 18.76 | 19.08 | 18.30 | 18.43 | 12.02 | qfq | 4,912,802 | 91,058,762 | -3.56% |
| 2023-10-27 | 18.30 | 19.34 | 18.16 | 19.11 | 12.46 | qfq | 6,784,993 | 128,290,890 | 5.23% |
| 2023-10-26 | 18.00 | 18.30 | 17.93 | 18.16 | 11.84 | qfq | 2,062,500 | 37,290,196 | 0.55% |
| 2023-10-25 | 17.18 | 18.23 | 17.18 | 18.06 | 11.78 | qfq | 3,100,790 | 55,798,536 | 5.74% |
| 2023-10-24 | 16.41 | 17.10 | 16.27 | 17.08 | 11.14 | qfq | 1,311,700 | 22,071,358 | 4.66% |
| 2023-10-23 | 16.70 | 16.95 | 16.21 | 16.32 | 10.64 | qfq | 945,500 | 15,555,052 | -2.57% |
| 2023-10-20 | 17.10 | 17.59 | 16.70 | 16.75 | 10.92 | qfq | 1,434,962 | 24,504,268 | -1.18% |
| 2023-10-19 | 17.06 | 17.34 | 16.80 | 16.95 | 11.05 | qfq | 1,181,034 | 20,184,296 | -0.24% |
| 2023-10-18 | 17.35 | 17.36 | 16.94 | 16.99 | 11.08 | qfq | 1,296,093 | 22,124,159 | -2.07% |
| 2023-10-17 | 17.37 | 17.55 | 17.25 | 17.35 | 11.31 | qfq | 795,100 | 13,794,580 | -0.12% |
| 2023-10-16 | 17.66 | 17.71 | 17.30 | 17.37 | 11.33 | qfq | 717,008 | 12,501,305 | -1.59% |
| 2023-10-13 | 17.71 | 17.81 | 17.56 | 17.65 | 11.51 | qfq | 930,100 | 16,469,911 | -0.95% |
| 2023-10-12 | 17.71 | 17.88 | 17.56 | 17.82 | 11.62 | qfq | 969,200 | 17,199,242 | 0.34% |
| 2023-10-11 | 17.94 | 17.94 | 17.61 | 17.76 | 11.58 | qfq | 768,800 | 13,655,035 | -0.78% |
| 2023-10-10 | 18.08 | 18.13 | 17.76 | 17.90 | 11.67 | qfq | 1,266,900 | 22,685,340 | -0.94% |
| 2023-10-09 | 18.04 | 18.18 | 17.95 | 18.07 | 11.78 | qfq | 1,241,300 | 22,383,412 | 0.11% |
| 2023-09-28 | 18.01 | 18.15 | 17.94 | 18.05 | 11.77 | qfq | 1,199,901 | 21,636,715 | 0.00% |
| 2023-09-27 | 18.10 | 18.35 | 18.01 | 18.05 | 11.77 | qfq | 1,273,989 | 23,128,932 | -0.88% |
| 2023-09-26 | 18.18 | 18.40 | 17.77 | 18.21 | 11.87 | qfq | 2,247,712 | 40,689,078 | 0.00% |
| 2023-09-25 | 17.66 | 18.38 | 17.49 | 18.21 | 11.87 | qfq | 3,705,393 | 66,910,275 | 4.24% |
| 2023-09-22 | 17.03 | 17.50 | 16.88 | 17.47 | 11.39 | qfq | 1,000,850 | 17,316,229 | 3.19% |
| 2023-09-21 | 17.21 | 17.21 | 16.88 | 16.93 | 11.04 | qfq | 718,000 | 12,208,645 | -1.40% |
| 2023-09-20 | 17.34 | 17.48 | 17.16 | 17.17 | 11.20 | qfq | 681,700 | 11,782,396 | -0.98% |
| 2023-09-19 | 17.72 | 17.72 | 17.27 | 17.34 | 11.31 | qfq | 1,079,431 | 18,748,672 | -1.64% |
| 2023-09-18 | 17.10 | 17.73 | 16.76 | 17.63 | 11.49 | qfq | 1,411,509 | 24,698,096 | 2.86% |
| 2023-09-15 | 17.26 | 17.30 | 17.02 | 17.14 | 11.18 | qfq | 908,857 | 15,575,508 | -0.52% |
| 2023-09-14 | 17.37 | 17.46 | 17.08 | 17.23 | 11.23 | qfq | 872,200 | 15,042,100 | -0.75% |
| 2023-09-13 | 17.68 | 17.68 | 17.16 | 17.36 | 11.32 | qfq | 1,002,562 | 17,387,159 | -1.64% |
| 2023-09-12 | 17.66 | 17.68 | 17.38 | 17.65 | 11.51 | qfq | 1,100,900 | 19,332,930 | 0.00% |
| 2023-09-11 | 17.80 | 17.84 | 17.53 | 17.65 | 11.51 | qfq | 1,264,400 | 22,324,411 | -0.17% |
| 2023-09-08 | 17.62 | 17.83 | 17.51 | 17.68 | 11.53 | qfq | 1,029,756 | 18,233,638 | 0.40% |
| 2023-09-07 | 18.08 | 18.12 | 17.58 | 17.61 | 11.48 | qfq | 1,302,138 | 23,088,906 | -2.06% |
| 2023-09-06 | 18.14 | 18.18 | 17.96 | 17.98 | 11.72 | qfq | 1,185,450 | 21,392,575 | -1.10% |
| 2023-09-05 | 18.08 | 18.35 | 18.08 | 18.18 | 11.85 | qfq | 1,556,304 | 28,317,451 | 0.00% |
| 2023-09-04 | 18.40 | 18.49 | 18.07 | 18.18 | 11.85 | qfq | 1,817,453 | 33,137,707 | 0.00% |
| 2023-09-01 | 18.13 | 18.44 | 18.10 | 18.18 | 11.85 | qfq | 1,931,200 | 35,125,284 | 0.06% |
| 2023-08-31 | 17.91 | 18.25 | 17.83 | 18.17 | 11.85 | qfq | 3,436,708 | 62,251,901 | 1.45% |
| 2023-08-30 | 17.26 | 18.00 | 17.26 | 17.91 | 11.68 | qfq | 3,555,928 | 63,421,820 | 3.77% |
| 2023-08-29 | 16.15 | 17.27 | 16.07 | 17.26 | 11.25 | qfq | 2,648,201 | 44,915,759 | 6.87% |
| 2023-08-28 | 16.51 | 16.64 | 16.08 | 16.15 | 10.53 | qfq | 1,993,330 | 32,684,307 | 2.80% |
| 2023-08-25 | 16.09 | 16.09 | 15.55 | 15.71 | 10.24 | qfq | 1,243,451 | 19,615,906 | -2.00% |
| 2023-08-24 | 16.45 | 16.45 | 15.96 | 16.03 | 10.45 | qfq | 1,370,910 | 22,110,350 | -2.14% |
| 2023-08-23 | 17.10 | 17.10 | 16.38 | 16.38 | 10.68 | qfq | 1,867,676 | 30,956,543 | -4.32% |
| 2023-08-22 | 17.54 | 17.68 | 16.73 | 17.12 | 11.16 | qfq | 2,009,151 | 34,391,968 | -1.95% |
| 2023-08-21 | 17.68 | 17.91 | 17.44 | 17.46 | 11.38 | qfq | 1,424,700 | 25,106,931 | -1.58% |
| 2023-08-18 | 17.90 | 18.10 | 17.68 | 17.74 | 11.57 | qfq | 2,469,705 | 44,117,943 | -1.55% |
| 2023-08-17 | 17.25 | 18.06 | 17.25 | 18.02 | 11.75 | qfq | 4,379,469 | 77,707,339 | 3.38% |
| 2023-08-16 | 17.58 | 18.22 | 17.37 | 17.43 | 11.36 | qfq | 5,151,003 | 92,000,448 | 0.40% |
| 2023-08-15 | 16.75 | 17.72 | 16.62 | 17.36 | 11.32 | qfq | 4,122,882 | 71,515,952 | 3.77% |
| 2023-08-14 | 16.70 | 16.76 | 16.44 | 16.73 | 10.91 | qfq | 817,039 | 13,552,488 | 0.30% |
| 2023-08-11 | 16.81 | 16.95 | 16.60 | 16.68 | 10.88 | qfq | 829,467 | 13,926,778 | -1.13% |
| 2023-08-10 | 16.58 | 16.93 | 16.54 | 16.87 | 11.00 | qfq | 929,800 | 15,607,444 | 1.81% |
| 2023-08-09 | 16.73 | 16.73 | 16.48 | 16.57 | 10.80 | qfq | 784,500 | 12,978,712 | -0.90% |
| 2023-08-08 | 16.68 | 16.73 | 16.56 | 16.72 | 10.90 | qfq | 667,642 | 11,106,381 | 0.06% |
| 2023-08-07 | 17.05 | 17.05 | 16.65 | 16.71 | 10.90 | qfq | 1,106,000 | 18,524,939 | -1.71% |
| 2023-08-04 | 16.96 | 17.07 | 16.91 | 17.00 | 11.08 | qfq | 885,154 | 15,052,005 | 0.53% |
| 2023-08-03 | 17.07 | 17.11 | 16.85 | 16.91 | 11.03 | qfq | 1,189,096 | 20,148,862 | -1.11% |
| 2023-08-02 | 17.15 | 17.26 | 17.02 | 17.10 | 11.15 | qfq | 758,100 | 12,969,015 | -0.18% |
| 2023-08-01 | 17.39 | 17.41 | 17.12 | 17.13 | 11.17 | qfq | 1,168,540 | 20,126,147 | -2.11% |
| 2023-07-31 | 17.18 | 17.52 | 17.18 | 17.50 | 11.41 | qfq | 1,301,467 | 22,580,373 | 1.45% |
| 2023-07-28 | 17.00 | 17.34 | 16.91 | 17.25 | 11.25 | qfq | 1,392,106 | 23,933,963 | 1.53% |
| 2023-07-27 | 17.01 | 17.25 | 16.96 | 16.99 | 11.08 | qfq | 939,506 | 16,026,322 | -0.23% |
| 2023-07-26 | 17.31 | 17.40 | 16.99 | 17.03 | 11.10 | qfq | 1,331,642 | 22,844,826 | -2.01% |
| 2023-07-25 | 17.12 | 17.46 | 17.10 | 17.38 | 11.33 | qfq | 1,819,001 | 31,405,683 | 2.96% |
| 2023-07-24 | 16.98 | 17.18 | 16.85 | 16.88 | 11.01 | qfq | 1,694,800 | 28,803,042 | -1.80% |
| 2023-07-21 | 17.97 | 18.05 | 17.19 | 17.19 | 11.21 | qfq | 4,221,259 | 74,284,089 | -6.07% |
| 2023-07-20 | 18.43 | 19.19 | 18.02 | 18.30 | 11.93 | qfq | 4,593,026 | 84,767,646 | -0.97% |
| 2023-07-19 | 19.24 | 19.24 | 18.35 | 18.48 | 12.05 | qfq | 5,171,094 | 96,395,444 | -3.70% |
| 2023-07-18 | 18.65 | 19.83 | 18.46 | 19.19 | 12.51 | qfq | 6,871,994 | 132,039,978 | 2.40% |