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
荣信文化301231.SZ
最近收盘价23.662026-07-17
最近交易日2026-07-17
成交量（股）5,382,480
成交额（元）131,095,161
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-27 | 2024-06-03 | cash_dividend | 0.05 | — | — | — | 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 | 25.78 | 26.07 | 23.02 | 23.66 | 23.66 | qfq | 5,382,480 | 131,095,161 | -8.51% |
| 2026-07-16 | 25.50 | 26.20 | 24.49 | 25.86 | 25.86 | qfq | 4,541,591 | 115,933,426 | 2.05% |
| 2026-07-15 | 24.94 | 25.80 | 24.31 | 25.34 | 25.34 | qfq | 4,854,934 | 122,824,600 | 3.01% |
| 2026-07-14 | 24.43 | 24.81 | 23.33 | 24.60 | 24.60 | qfq | 3,937,537 | 94,606,487 | 0.20% |
| 2026-07-13 | 25.28 | 26.05 | 24.33 | 24.55 | 24.55 | qfq | 5,084,607 | 126,737,107 | -4.10% |
| 2026-07-10 | 23.39 | 26.98 | 23.08 | 25.60 | 25.60 | qfq | 8,056,615 | 205,859,392 | 8.20% |
| 2026-07-09 | 22.86 | 23.67 | 22.40 | 23.66 | 23.66 | qfq | 4,304,800 | 100,218,403 | 3.50% |
| 2026-07-08 | 23.08 | 23.46 | 22.30 | 22.86 | 22.86 | qfq | 3,381,346 | 77,176,112 | -0.09% |
| 2026-07-07 | 23.82 | 24.08 | 22.77 | 22.88 | 22.88 | qfq | 4,375,065 | 101,626,078 | -4.19% |
| 2026-07-06 | 24.81 | 25.32 | 23.83 | 23.88 | 23.88 | qfq | 4,083,316 | 99,422,188 | -4.29% |
| 2026-07-03 | 25.63 | 25.95 | 24.88 | 24.95 | 24.95 | qfq | 4,810,853 | 121,596,686 | -3.18% |
| 2026-07-02 | 26.35 | 28.48 | 25.26 | 25.77 | 25.77 | qfq | 6,923,434 | 183,867,159 | -2.68% |
| 2026-07-01 | 25.38 | 27.47 | 24.80 | 26.48 | 26.48 | qfq | 7,036,576 | 184,912,112 | 4.42% |
| 2026-06-30 | 25.05 | 25.70 | 24.45 | 25.36 | 25.36 | qfq | 4,125,841 | 104,190,992 | 0.56% |
| 2026-06-29 | 25.45 | 25.89 | 24.41 | 25.22 | 25.22 | qfq | 5,598,417 | 140,456,725 | -1.45% |
| 2026-06-26 | 26.34 | 27.50 | 25.54 | 25.59 | 25.59 | qfq | 6,594,325 | 173,802,793 | -4.30% |
| 2026-06-25 | 28.76 | 29.31 | 26.65 | 26.74 | 26.74 | qfq | 9,596,719 | 263,687,671 | -8.77% |
| 2026-06-24 | 31.35 | 31.69 | 28.04 | 29.31 | 29.31 | qfq | 10,287,530 | 300,027,308 | -7.42% |
| 2026-06-23 | 34.90 | 35.10 | 31.45 | 31.66 | 31.66 | qfq | 11,498,000 | 376,727,245 | -11.07% |
| 2026-06-22 | 34.48 | 35.92 | 33.94 | 35.60 | 35.60 | qfq | 9,048,767 | 316,082,933 | 2.77% |
| 2026-06-18 | 32.90 | 35.80 | 32.20 | 34.64 | 34.64 | qfq | 8,826,543 | 303,426,109 | 5.29% |
| 2026-06-17 | 33.70 | 34.15 | 32.56 | 32.90 | 32.90 | qfq | 5,409,680 | 179,304,071 | -2.46% |
| 2026-06-16 | 34.32 | 34.43 | 33.00 | 33.73 | 33.73 | qfq | 6,098,315 | 204,157,289 | -0.27% |
| 2026-06-15 | 32.28 | 34.16 | 32.01 | 33.82 | 33.82 | qfq | 9,536,874 | 317,314,630 | 3.74% |
| 2026-06-12 | 32.00 | 33.32 | 30.40 | 32.60 | 32.60 | qfq | 10,473,817 | 335,769,107 | 2.26% |
| 2026-06-11 | 35.62 | 35.80 | 31.08 | 31.88 | 31.88 | qfq | 14,273,180 | 475,956,421 | -12.10% |
| 2026-06-10 | 36.50 | 38.45 | 35.75 | 36.27 | 36.27 | qfq | 12,657,533 | 467,596,461 | -3.33% |
| 2026-06-09 | 35.20 | 39.08 | 34.21 | 37.52 | 37.52 | qfq | 18,510,074 | 678,977,227 | 5.69% |
| 2026-06-08 | 32.66 | 35.98 | 32.66 | 35.50 | 35.50 | qfq | 16,676,904 | 582,213,068 | 5.00% |
| 2026-06-05 | 33.35 | 35.34 | 32.05 | 33.81 | 33.81 | qfq | 13,344,986 | 446,410,887 | 3.36% |
| 2026-06-04 | 32.51 | 34.20 | 31.50 | 32.71 | 32.71 | qfq | 10,285,075 | 338,074,016 | -1.48% |
| 2026-06-03 | 31.99 | 34.00 | 30.79 | 33.20 | 33.20 | qfq | 13,700,171 | 446,851,707 | 3.04% |
| 2026-06-02 | 33.94 | 34.21 | 31.56 | 32.22 | 32.22 | qfq | 10,340,259 | 334,633,674 | -5.10% |
| 2026-06-01 | 33.40 | 35.82 | 32.52 | 33.95 | 33.95 | qfq | 15,574,377 | 528,913,901 | 0.77% |
| 2026-05-29 | 29.90 | 35.40 | 29.87 | 33.69 | 33.69 | qfq | 13,891,298 | 456,221,265 | 13.36% |
| 2026-05-28 | 29.83 | 30.60 | 29.02 | 29.72 | 29.72 | qfq | 4,037,805 | 120,221,421 | -0.64% |
| 2026-05-27 | 32.29 | 32.29 | 29.56 | 29.91 | 29.91 | qfq | 5,988,958 | 185,893,478 | -3.20% |
| 2026-05-26 | 32.25 | 32.25 | 30.60 | 30.90 | 30.90 | qfq | 5,448,604 | 170,296,968 | -3.38% |
| 2026-05-25 | 28.99 | 32.79 | 28.99 | 31.98 | 31.98 | qfq | 10,140,402 | 323,102,547 | 10.39% |
| 2026-05-22 | 28.36 | 29.28 | 27.85 | 28.97 | 28.97 | qfq | 3,872,863 | 110,366,855 | 3.39% |
| 2026-05-21 | 29.93 | 30.59 | 28.00 | 28.02 | 28.02 | qfq | 4,317,291 | 126,629,842 | -6.38% |
| 2026-05-20 | 30.41 | 30.49 | 29.19 | 29.93 | 29.93 | qfq | 4,060,891 | 120,635,769 | -2.06% |
| 2026-05-19 | 30.84 | 31.57 | 30.13 | 30.56 | 30.56 | qfq | 3,991,176 | 122,721,480 | -0.03% |
| 2026-05-18 | 30.00 | 31.08 | 29.48 | 30.57 | 30.57 | qfq | 4,313,728 | 130,267,773 | 1.56% |
| 2026-05-15 | 30.32 | 31.50 | 29.91 | 30.10 | 30.10 | qfq | 4,115,342 | 126,031,036 | -0.79% |
| 2026-05-14 | 32.27 | 32.68 | 30.34 | 30.34 | 30.34 | qfq | 4,793,151 | 149,439,127 | -5.83% |
| 2026-05-13 | 30.02 | 32.62 | 29.93 | 32.22 | 32.22 | qfq | 8,275,006 | 262,408,554 | 7.29% |
| 2026-05-12 | 31.07 | 31.21 | 29.91 | 30.03 | 30.03 | qfq | 3,699,674 | 112,521,413 | -3.47% |
| 2026-05-11 | 31.47 | 31.95 | 30.78 | 31.11 | 31.11 | qfq | 5,010,512 | 156,215,332 | -1.14% |
| 2026-05-08 | 33.33 | 33.58 | 31.46 | 31.47 | 31.47 | qfq | 6,512,239 | 208,924,439 | -0.41% |
| 2026-05-07 | 30.65 | 31.91 | 30.36 | 31.60 | 31.60 | qfq | 4,288,404 | 133,989,234 | 3.44% |
| 2026-05-06 | 30.50 | 31.68 | 30.00 | 30.55 | 30.55 | qfq | 4,030,494 | 124,639,055 | 1.83% |
| 2026-04-30 | 29.22 | 30.10 | 29.22 | 30.00 | 30.00 | qfq | 3,099,290 | 92,374,846 | 2.88% |
| 2026-04-29 | 28.78 | 29.95 | 28.08 | 29.16 | 29.16 | qfq | 5,497,263 | 160,252,046 | -2.64% |
| 2026-04-28 | 30.69 | 31.00 | 29.63 | 29.95 | 29.95 | qfq | 3,020,631 | 90,916,509 | -2.66% |
| 2026-04-27 | 31.00 | 31.01 | 30.15 | 30.77 | 30.77 | qfq | 2,871,638 | 87,832,540 | -0.19% |
| 2026-04-24 | 30.65 | 31.23 | 30.06 | 30.83 | 30.83 | qfq | 2,672,773 | 81,699,434 | -0.52% |
| 2026-04-23 | 31.58 | 31.83 | 30.73 | 30.99 | 30.99 | qfq | 2,553,107 | 79,498,470 | -2.05% |
| 2026-04-22 | 32.10 | 32.10 | 31.23 | 31.64 | 31.64 | qfq | 2,572,639 | 81,064,633 | -1.74% |
| 2026-04-21 | 32.03 | 32.68 | 31.90 | 32.20 | 32.20 | qfq | 3,364,786 | 108,409,987 | -0.56% |
| 2026-04-20 | 31.49 | 32.57 | 31.26 | 32.38 | 32.38 | qfq | 3,726,344 | 119,596,981 | 2.79% |
| 2026-04-17 | 31.51 | 31.67 | 30.90 | 31.50 | 31.50 | qfq | 2,609,223 | 81,641,153 | -0.60% |
| 2026-04-16 | 30.91 | 31.82 | 30.86 | 31.69 | 31.69 | qfq | 3,453,329 | 108,358,642 | 3.16% |
| 2026-04-15 | 31.91 | 31.98 | 30.60 | 30.72 | 30.72 | qfq | 2,983,848 | 92,698,687 | -2.85% |
| 2026-04-14 | 31.78 | 31.96 | 31.15 | 31.62 | 31.62 | qfq | 3,336,000 | 105,083,196 | 0.41% |
| 2026-04-13 | 31.66 | 31.80 | 31.11 | 31.49 | 31.49 | qfq | 2,640,663 | 82,793,420 | -1.13% |
| 2026-04-10 | 31.97 | 32.88 | 31.52 | 31.85 | 31.85 | qfq | 4,512,100 | 145,176,110 | 0.57% |
| 2026-04-09 | 32.00 | 32.30 | 31.13 | 31.67 | 31.67 | qfq | 6,144,187 | 194,622,206 | -3.06% |
| 2026-04-08 | 30.69 | 33.58 | 30.36 | 32.67 | 32.67 | qfq | 7,411,289 | 238,425,158 | 9.08% |
| 2026-04-07 | 29.15 | 30.60 | 28.98 | 29.95 | 29.95 | qfq | 3,748,755 | 112,184,877 | 3.38% |
| 2026-04-03 | 30.21 | 30.37 | 28.65 | 28.97 | 28.97 | qfq | 2,825,331 | 82,444,545 | -3.82% |
| 2026-04-02 | 31.03 | 31.12 | 29.88 | 30.12 | 30.12 | qfq | 2,505,604 | 76,005,821 | -3.24% |
| 2026-04-01 | 31.31 | 31.54 | 30.74 | 31.13 | 31.13 | qfq | 2,525,129 | 78,323,203 | 1.40% |
| 2026-03-31 | 31.41 | 31.80 | 30.60 | 30.70 | 30.70 | qfq | 2,603,023 | 81,197,552 | -2.17% |
| 2026-03-30 | 30.90 | 31.42 | 30.64 | 31.38 | 31.38 | qfq | 2,321,201 | 72,170,357 | 0.58% |
| 2026-03-27 | 30.29 | 31.44 | 30.10 | 31.20 | 31.20 | qfq | 2,608,300 | 80,928,954 | 1.66% |
| 2026-03-26 | 31.45 | 31.62 | 30.40 | 30.69 | 30.69 | qfq | 2,591,896 | 80,156,573 | -2.60% |
| 2026-03-25 | 31.01 | 31.89 | 31.01 | 31.51 | 31.51 | qfq | 3,226,905 | 101,781,866 | 1.32% |
| 2026-03-24 | 30.73 | 31.34 | 30.10 | 31.10 | 31.10 | qfq | 4,211,143 | 129,121,430 | 2.91% |
| 2026-03-23 | 32.00 | 32.36 | 29.91 | 30.22 | 30.22 | qfq | 6,308,730 | 196,282,511 | -7.27% |
| 2026-03-20 | 34.70 | 34.87 | 32.50 | 32.59 | 32.59 | qfq | 4,606,700 | 153,659,630 | -5.48% |
| 2026-03-19 | 34.37 | 35.19 | 34.13 | 34.48 | 34.48 | qfq | 3,671,655 | 126,712,792 | -1.20% |
| 2026-03-18 | 34.40 | 34.94 | 34.09 | 34.90 | 34.90 | qfq | 2,968,038 | 102,582,716 | 2.38% |
| 2026-03-17 | 35.30 | 35.32 | 34.04 | 34.09 | 34.09 | qfq | 3,540,863 | 122,586,565 | -2.85% |
| 2026-03-16 | 34.61 | 35.45 | 34.47 | 35.09 | 35.09 | qfq | 3,401,255 | 119,084,513 | 0.49% |
| 2026-03-13 | 36.07 | 36.07 | 34.78 | 34.92 | 34.92 | qfq | 4,157,241 | 146,825,507 | -3.16% |
| 2026-03-12 | 36.82 | 37.17 | 35.81 | 36.06 | 36.06 | qfq | 3,978,461 | 144,595,705 | -2.54% |
| 2026-03-11 | 37.35 | 38.27 | 36.88 | 37.00 | 37.00 | qfq | 6,307,669 | 236,477,542 | -0.94% |
| 2026-03-10 | 36.10 | 38.38 | 36.10 | 37.35 | 37.35 | qfq | 8,094,642 | 302,907,800 | 4.04% |
| 2026-03-09 | 34.20 | 36.10 | 33.93 | 35.90 | 35.90 | qfq | 7,577,886 | 267,145,497 | 2.72% |
| 2026-03-06 | 34.50 | 35.50 | 34.10 | 34.95 | 34.95 | qfq | 6,074,992 | 212,381,504 | -0.29% |
| 2026-03-05 | 35.73 | 36.17 | 34.75 | 35.05 | 35.05 | qfq | 8,612,132 | 304,667,906 | 1.33% |
| 2026-03-04 | 34.40 | 34.90 | 34.05 | 34.59 | 34.59 | qfq | 4,159,395 | 143,631,411 | -0.40% |
| 2026-03-03 | 36.39 | 36.59 | 34.63 | 34.73 | 34.73 | qfq | 6,959,499 | 247,606,298 | -4.35% |
| 2026-03-02 | 36.66 | 37.46 | 36.21 | 36.31 | 36.31 | qfq | 8,012,931 | 294,466,334 | -4.57% |
| 2026-02-27 | 37.80 | 38.38 | 37.51 | 38.05 | 38.05 | qfq | 7,462,971 | 283,214,371 | 0.08% |
| 2026-02-26 | 38.77 | 39.29 | 37.82 | 38.02 | 38.02 | qfq | 8,706,445 | 333,535,773 | -1.93% |
| 2026-02-25 | 38.19 | 39.19 | 37.71 | 38.77 | 38.77 | qfq | 11,983,697 | 460,796,851 | 1.52% |
| 2026-02-24 | 39.03 | 39.32 | 37.87 | 38.19 | 38.19 | qfq | 15,630,913 | 599,869,175 | -3.61% |
| 2026-02-13 | 43.14 | 43.78 | 39.54 | 39.62 | 39.62 | qfq | 23,127,792 | 958,486,658 | -7.86% |
| 2026-02-12 | 46.89 | 46.89 | 41.31 | 43.00 | 43.00 | qfq | 31,889,370 | 1,374,697,250 | -14.19% |
| 2026-02-11 | 57.79 | 60.83 | 47.22 | 50.11 | 50.11 | qfq | 34,658,101 | 1,855,917,589 | -1.14% |
| 2026-02-10 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | qfq | 2,021,958 | 102,493,051 | 20.00% |
| 2026-02-09 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | qfq | 2,253,870 | 95,203,469 | 20.00% |
| 2026-02-06 | 36.69 | 36.73 | 34.44 | 35.20 | 35.20 | qfq | 7,928,884 | 281,073,458 | -3.77% |
| 2026-02-05 | 36.00 | 37.42 | 35.81 | 36.58 | 36.58 | qfq | 6,654,005 | 244,769,533 | 0.80% |
| 2026-02-04 | 39.18 | 39.18 | 36.09 | 36.29 | 36.29 | qfq | 9,446,615 | 349,988,501 | -6.95% |
| 2026-02-03 | 39.85 | 40.10 | 38.02 | 39.00 | 39.00 | qfq | 5,831,778 | 228,071,845 | -0.18% |
| 2026-02-02 | 41.02 | 41.99 | 38.91 | 39.07 | 39.07 | qfq | 5,114,939 | 206,075,640 | -4.24% |
| 2026-01-30 | 41.85 | 42.00 | 40.06 | 40.80 | 40.80 | qfq | 7,616,937 | 311,970,845 | -3.16% |
| 2026-01-29 | 41.03 | 46.60 | 40.96 | 42.13 | 42.13 | qfq | 12,519,827 | 545,052,014 | 4.54% |
| 2026-01-28 | 40.16 | 42.52 | 39.89 | 40.30 | 40.30 | qfq | 8,124,315 | 335,135,142 | 0.35% |
| 2026-01-27 | 41.67 | 42.12 | 39.58 | 40.16 | 40.16 | qfq | 6,927,800 | 280,400,056 | -3.62% |
| 2026-01-26 | 40.58 | 43.25 | 39.58 | 41.67 | 41.67 | qfq | 11,439,799 | 473,503,108 | 2.76% |
| 2026-01-23 | 38.49 | 40.81 | 37.75 | 40.55 | 40.55 | qfq | 10,559,299 | 417,796,452 | 4.92% |
| 2026-01-22 | 37.03 | 40.86 | 36.75 | 38.65 | 38.65 | qfq | 12,414,400 | 482,757,730 | 4.91% |
| 2026-01-21 | 35.92 | 37.65 | 35.76 | 36.84 | 36.84 | qfq | 6,295,343 | 231,993,393 | 0.88% |
| 2026-01-20 | 37.33 | 38.20 | 36.10 | 36.52 | 36.52 | qfq | 8,087,854 | 299,356,493 | -1.93% |
| 2026-01-19 | 38.10 | 38.81 | 36.73 | 37.24 | 37.24 | qfq | 7,810,599 | 293,161,445 | -3.32% |
| 2026-01-16 | 42.52 | 43.04 | 37.88 | 38.52 | 38.52 | qfq | 10,948,980 | 431,558,861 | -9.41% |
| 2026-01-15 | 46.51 | 47.38 | 41.47 | 42.52 | 42.52 | qfq | 16,442,082 | 717,260,591 | -12.15% |
| 2026-01-14 | 43.30 | 51.50 | 42.80 | 48.40 | 48.40 | qfq | 18,031,908 | 865,008,078 | 8.64% |
| 2026-01-13 | 50.10 | 50.50 | 44.00 | 44.55 | 44.55 | qfq | 19,477,039 | 895,251,088 | -6.62% |
| 2026-01-12 | 41.51 | 47.71 | 40.80 | 47.71 | 47.71 | qfq | 20,614,691 | 927,331,001 | 19.99% |
| 2026-01-09 | 33.70 | 40.36 | 33.00 | 39.76 | 39.76 | qfq | 18,802,296 | 696,733,611 | 18.23% |
| 2026-01-08 | 31.01 | 34.99 | 30.80 | 33.63 | 33.63 | qfq | 10,817,501 | 355,725,230 | 7.41% |
| 2026-01-07 | 31.73 | 32.35 | 30.83 | 31.31 | 31.31 | qfq | 6,387,607 | 200,937,373 | -3.30% |
| 2026-01-06 | 30.79 | 33.03 | 30.70 | 32.38 | 32.38 | qfq | 8,457,825 | 271,147,837 | 4.45% |
| 2026-01-05 | 30.75 | 31.53 | 30.61 | 31.00 | 31.00 | qfq | 7,122,711 | 221,806,276 | -0.26% |
| 2025-12-31 | 30.20 | 31.79 | 30.00 | 31.08 | 31.08 | qfq | 10,226,279 | 318,147,183 | 3.57% |
| 2025-12-30 | 30.11 | 30.83 | 29.67 | 30.01 | 30.01 | qfq | 4,971,179 | 149,248,661 | -0.23% |
| 2025-12-29 | 29.70 | 30.85 | 29.32 | 30.08 | 30.08 | qfq | 5,692,899 | 171,803,489 | 2.42% |
| 2025-12-26 | 29.93 | 30.06 | 29.35 | 29.37 | 29.37 | qfq | 3,509,047 | 103,938,024 | -1.90% |
| 2025-12-25 | 30.20 | 30.20 | 29.40 | 29.94 | 29.94 | qfq | 3,394,007 | 100,866,216 | -0.50% |
| 2025-12-24 | 29.80 | 30.15 | 29.48 | 30.09 | 30.09 | qfq | 4,516,206 | 134,996,344 | 0.40% |
| 2025-12-23 | 30.56 | 30.56 | 29.63 | 29.97 | 29.97 | qfq | 4,455,614 | 133,267,714 | -1.96% |
| 2025-12-22 | 30.62 | 31.16 | 29.41 | 30.57 | 30.57 | qfq | 8,375,664 | 252,242,903 | -0.94% |
| 2025-12-19 | 29.13 | 31.99 | 28.38 | 30.86 | 30.86 | qfq | 9,970,859 | 302,522,093 | 6.12% |
| 2025-12-18 | 29.30 | 30.36 | 28.98 | 29.08 | 29.08 | qfq | 4,814,957 | 142,974,989 | -0.27% |
| 2025-12-17 | 29.53 | 29.53 | 28.62 | 29.16 | 29.16 | qfq | 3,317,918 | 96,366,620 | -0.68% |
| 2025-12-16 | 29.80 | 30.14 | 29.00 | 29.36 | 29.36 | qfq | 4,343,000 | 127,985,596 | -2.00% |
| 2025-12-15 | 28.32 | 30.48 | 27.91 | 29.96 | 29.96 | qfq | 8,927,600 | 262,840,389 | 4.68% |
| 2025-12-12 | 29.41 | 29.49 | 28.49 | 28.62 | 28.62 | qfq | 4,324,353 | 124,730,121 | -2.59% |
| 2025-12-11 | 30.28 | 30.36 | 29.10 | 29.38 | 29.38 | qfq | 5,674,200 | 167,909,531 | -3.92% |
| 2025-12-10 | 29.84 | 31.08 | 29.70 | 30.58 | 30.58 | qfq | 8,362,218 | 253,766,097 | 3.38% |
| 2025-12-09 | 30.40 | 30.49 | 29.56 | 29.58 | 29.58 | qfq | 5,544,003 | 165,825,016 | -2.70% |
| 2025-12-08 | 29.90 | 30.73 | 29.68 | 30.40 | 30.40 | qfq | 5,132,413 | 155,335,050 | 1.67% |
| 2025-12-05 | 30.19 | 30.26 | 29.48 | 29.90 | 29.90 | qfq | 5,129,598 | 153,198,146 | -0.96% |
| 2025-12-04 | 31.36 | 31.38 | 30.15 | 30.19 | 30.19 | qfq | 5,082,708 | 155,329,568 | -3.45% |
| 2025-12-03 | 32.25 | 32.60 | 30.74 | 31.27 | 31.27 | qfq | 8,081,805 | 252,653,986 | -3.84% |
| 2025-12-02 | 32.23 | 32.78 | 31.40 | 32.52 | 32.52 | qfq | 8,560,714 | 275,231,082 | 0.00% |
| 2025-12-01 | 35.03 | 35.29 | 32.20 | 32.52 | 32.52 | qfq | 13,167,543 | 437,393,012 | -7.80% |
| 2025-11-28 | 34.33 | 36.38 | 33.35 | 35.27 | 35.27 | qfq | 11,939,503 | 420,327,419 | 4.19% |
| 2025-11-27 | 35.46 | 36.69 | 33.83 | 33.85 | 33.85 | qfq | 11,130,227 | 388,823,471 | -5.31% |
| 2025-11-26 | 37.01 | 37.76 | 35.45 | 35.75 | 35.75 | qfq | 14,336,599 | 522,498,633 | -3.64% |
| 2025-11-25 | 36.60 | 40.00 | 35.89 | 37.10 | 37.10 | qfq | 21,103,426 | 800,110,717 | 4.83% |
| 2025-11-24 | 32.13 | 36.37 | 31.84 | 35.39 | 35.39 | qfq | 20,081,984 | 683,860,560 | 4.30% |
| 2025-11-21 | 32.80 | 38.32 | 32.66 | 33.93 | 33.93 | qfq | 19,564,012 | 676,167,120 | 2.94% |
| 2025-11-20 | 33.81 | 35.26 | 32.69 | 32.96 | 32.96 | qfq | 9,003,948 | 301,981,348 | -0.57% |
| 2025-11-19 | 34.69 | 34.89 | 32.24 | 33.15 | 33.15 | qfq | 11,800,069 | 396,043,507 | -5.82% |
| 2025-11-18 | 34.04 | 36.20 | 33.20 | 35.20 | 35.20 | qfq | 17,282,847 | 600,092,093 | 4.39% |
| 2025-11-17 | 32.16 | 34.11 | 31.59 | 33.72 | 33.72 | qfq | 8,072,430 | 268,942,068 | 3.12% |
| 2025-11-14 | 32.52 | 35.29 | 32.23 | 32.70 | 32.70 | qfq | 10,348,528 | 349,925,397 | 0.18% |
| 2025-11-13 | 34.27 | 34.27 | 32.45 | 32.64 | 32.64 | qfq | 7,641,937 | 252,527,793 | -3.52% |
| 2025-11-12 | 34.10 | 34.66 | 33.35 | 33.83 | 33.83 | qfq | 8,191,596 | 277,179,363 | -1.40% |
| 2025-11-11 | 32.62 | 35.30 | 31.86 | 34.31 | 34.31 | qfq | 16,175,302 | 544,423,706 | 4.06% |
| 2025-11-10 | 36.99 | 36.99 | 32.00 | 32.97 | 32.97 | qfq | 18,747,383 | 628,464,950 | -9.42% |
| 2025-11-07 | 36.86 | 37.80 | 36.00 | 36.40 | 36.40 | qfq | 12,991,082 | 477,629,389 | -0.76% |
| 2025-11-06 | 37.59 | 37.95 | 35.50 | 36.68 | 36.68 | qfq | 13,621,574 | 496,751,689 | -3.88% |
| 2025-11-05 | 37.77 | 38.89 | 36.29 | 38.16 | 38.16 | qfq | 19,279,108 | 722,233,876 | -3.73% |
| 2025-11-04 | 40.63 | 40.88 | 37.84 | 39.64 | 39.64 | qfq | 23,090,972 | 904,843,130 | -1.39% |
| 2025-11-03 | 40.00 | 42.00 | 38.08 | 40.20 | 40.20 | qfq | 29,536,841 | 1,176,375,707 | 1.52% |
| 2025-10-31 | 33.68 | 39.60 | 33.68 | 39.60 | 39.60 | qfq | 10,002,621 | 378,467,403 | 20.00% |
| 2025-10-30 | 34.50 | 34.76 | 32.66 | 33.00 | 33.00 | qfq | 10,735,791 | 360,526,560 | -3.87% |
| 2025-10-29 | 35.71 | 35.71 | 33.00 | 34.33 | 34.33 | qfq | 13,931,713 | 479,467,736 | -4.13% |
| 2025-10-28 | 35.60 | 38.33 | 35.11 | 35.81 | 35.81 | qfq | 14,572,732 | 532,616,047 | -0.53% |
| 2025-10-27 | 37.64 | 38.63 | 35.06 | 36.00 | 36.00 | qfq | 17,645,148 | 649,655,616 | -4.84% |
| 2025-10-24 | 38.00 | 39.90 | 35.35 | 37.83 | 37.83 | qfq | 24,917,451 | 944,077,873 | -0.53% |
| 2025-10-23 | 33.88 | 38.03 | 32.67 | 38.03 | 38.03 | qfq | 16,262,805 | 585,245,509 | 20.01% |
| 2025-10-22 | 32.57 | 35.20 | 31.40 | 31.69 | 31.69 | qfq | 24,779,522 | 808,792,194 | 3.56% |
| 2025-10-21 | 26.30 | 30.60 | 26.30 | 30.60 | 30.60 | qfq | 20,631,776 | 600,233,009 | 20.00% |
| 2025-10-20 | 24.73 | 26.21 | 24.73 | 25.50 | 25.50 | qfq | 7,699,995 | 195,376,056 | 3.20% |
| 2025-10-17 | 23.84 | 24.93 | 23.65 | 24.71 | 24.71 | qfq | 5,155,293 | 126,066,645 | 4.26% |
| 2025-10-16 | 23.67 | 23.98 | 23.33 | 23.70 | 23.70 | qfq | 2,437,993 | 57,771,660 | 0.00% |
| 2025-10-15 | 23.39 | 23.70 | 23.05 | 23.70 | 23.70 | qfq | 2,446,792 | 57,449,202 | 2.20% |
| 2025-10-14 | 23.68 | 23.99 | 23.05 | 23.19 | 23.19 | qfq | 1,950,395 | 45,697,905 | -1.32% |
| 2025-10-13 | 22.70 | 23.52 | 22.34 | 23.50 | 23.50 | qfq | 2,412,499 | 56,008,098 | -0.59% |
| 2025-10-10 | 23.45 | 24.05 | 23.41 | 23.64 | 23.64 | qfq | 2,435,609 | 57,785,726 | 0.25% |
| 2025-10-09 | 24.21 | 24.35 | 23.56 | 23.58 | 23.58 | qfq | 2,587,898 | 61,530,745 | -1.83% |
| 2025-09-30 | 24.10 | 24.38 | 23.90 | 24.02 | 24.02 | qfq | 1,642,498 | 39,670,071 | 0.33% |
| 2025-09-29 | 23.79 | 24.12 | 23.28 | 23.94 | 23.94 | qfq | 1,883,199 | 44,822,599 | 0.84% |
| 2025-09-26 | 24.01 | 24.24 | 23.51 | 23.74 | 23.74 | qfq | 1,912,100 | 45,596,183 | -1.58% |
| 2025-09-25 | 24.39 | 24.92 | 24.09 | 24.12 | 24.12 | qfq | 2,676,199 | 65,470,203 | -0.70% |
| 2025-09-24 | 23.33 | 24.34 | 23.20 | 24.29 | 24.29 | qfq | 2,702,900 | 64,991,079 | 3.54% |
| 2025-09-23 | 23.76 | 23.90 | 22.52 | 23.46 | 23.46 | qfq | 3,180,174 | 73,566,960 | -1.72% |
| 2025-09-22 | 23.95 | 24.17 | 23.53 | 23.87 | 23.87 | qfq | 1,669,800 | 39,629,314 | -0.62% |
| 2025-09-19 | 24.07 | 24.20 | 23.54 | 24.02 | 24.02 | qfq | 2,223,142 | 53,002,591 | 0.21% |
| 2025-09-18 | 24.66 | 24.75 | 23.60 | 23.97 | 23.97 | qfq | 3,125,698 | 75,924,537 | -2.80% |
| 2025-09-17 | 24.77 | 24.90 | 24.55 | 24.66 | 24.66 | qfq | 2,456,700 | 60,648,346 | -0.44% |
| 2025-09-16 | 24.80 | 24.98 | 24.46 | 24.77 | 24.77 | qfq | 2,388,099 | 59,140,627 | -0.16% |
| 2025-09-15 | 24.60 | 25.18 | 24.30 | 24.81 | 24.81 | qfq | 2,741,499 | 67,754,559 | 0.53% |
| 2025-09-12 | 25.02 | 25.16 | 24.54 | 24.68 | 24.68 | qfq | 2,095,300 | 51,994,915 | -1.20% |
| 2025-09-11 | 25.12 | 25.25 | 24.32 | 24.98 | 24.98 | qfq | 3,032,367 | 74,928,140 | -0.56% |
| 2025-09-10 | 24.74 | 25.43 | 24.74 | 25.12 | 25.12 | qfq | 2,178,516 | 54,717,095 | 1.17% |
| 2025-09-09 | 25.20 | 25.37 | 24.72 | 24.83 | 24.83 | qfq | 2,551,596 | 63,907,790 | -1.82% |
| 2025-09-08 | 24.86 | 25.46 | 24.86 | 25.29 | 25.29 | qfq | 2,413,000 | 60,890,061 | 1.16% |
| 2025-09-05 | 24.78 | 25.04 | 24.26 | 25.00 | 25.00 | qfq | 2,721,600 | 67,386,379 | 1.50% |
| 2025-09-04 | 24.80 | 25.35 | 24.30 | 24.63 | 24.63 | qfq | 3,338,198 | 83,166,523 | -1.44% |
| 2025-09-03 | 25.99 | 26.39 | 24.73 | 24.99 | 24.99 | qfq | 4,275,984 | 108,971,889 | -4.29% |
| 2025-09-02 | 25.74 | 27.50 | 25.74 | 26.11 | 26.11 | qfq | 7,113,499 | 188,214,585 | 1.52% |
| 2025-09-01 | 25.62 | 26.66 | 25.31 | 25.72 | 25.72 | qfq | 5,150,000 | 133,350,590 | 2.06% |
| 2025-08-29 | 25.46 | 25.59 | 25.00 | 25.20 | 25.20 | qfq | 3,395,100 | 85,585,010 | -1.56% |
| 2025-08-28 | 25.70 | 26.32 | 24.44 | 25.60 | 25.60 | qfq | 5,015,574 | 126,813,308 | 0.27% |
| 2025-08-27 | 26.67 | 26.98 | 25.50 | 25.53 | 25.53 | qfq | 4,399,297 | 116,153,257 | -3.48% |
| 2025-08-26 | 26.72 | 26.91 | 26.35 | 26.45 | 26.45 | qfq | 3,336,796 | 88,770,062 | -1.38% |
| 2025-08-25 | 27.57 | 28.08 | 26.42 | 26.82 | 26.82 | qfq | 7,405,288 | 199,426,323 | -2.47% |
| 2025-08-22 | 27.33 | 27.92 | 27.00 | 27.50 | 27.50 | qfq | 3,511,738 | 96,453,187 | -0.04% |
| 2025-08-21 | 27.60 | 28.45 | 27.30 | 27.51 | 27.51 | qfq | 4,548,400 | 126,734,553 | -0.36% |
| 2025-08-20 | 27.76 | 28.39 | 26.80 | 27.61 | 27.61 | qfq | 5,645,486 | 155,210,984 | -0.75% |
| 2025-08-19 | 27.22 | 28.48 | 27.00 | 27.82 | 27.82 | qfq | 7,525,642 | 209,277,645 | 2.28% |
| 2025-08-18 | 25.25 | 27.58 | 25.25 | 27.20 | 27.20 | qfq | 8,321,546 | 222,983,170 | 8.58% |
| 2025-08-15 | 24.89 | 25.35 | 24.82 | 25.05 | 25.05 | qfq | 3,413,977 | 85,794,384 | 0.60% |
| 2025-08-14 | 26.11 | 26.35 | 24.86 | 24.90 | 24.90 | qfq | 4,634,187 | 117,761,152 | -4.89% |
| 2025-08-13 | 25.66 | 26.94 | 25.08 | 26.18 | 26.18 | qfq | 7,861,997 | 205,381,684 | 1.99% |
| 2025-08-12 | 26.03 | 26.23 | 25.55 | 25.67 | 25.67 | qfq | 2,662,898 | 68,700,404 | -1.38% |
| 2025-08-11 | 25.88 | 26.34 | 25.54 | 26.03 | 26.03 | qfq | 3,843,096 | 99,980,750 | 1.52% |
| 2025-08-08 | 25.98 | 26.13 | 25.40 | 25.64 | 25.64 | qfq | 3,418,682 | 87,777,148 | -1.57% |
| 2025-08-07 | 26.36 | 26.67 | 25.93 | 26.05 | 26.05 | qfq | 3,470,500 | 90,683,768 | -0.65% |
| 2025-08-06 | 26.86 | 27.14 | 25.94 | 26.22 | 26.22 | qfq | 5,091,753 | 133,998,459 | -1.06% |
| 2025-08-05 | 25.44 | 27.18 | 25.27 | 26.50 | 26.50 | qfq | 6,813,099 | 179,734,694 | 4.29% |
| 2025-08-04 | 25.18 | 25.60 | 24.75 | 25.41 | 25.41 | qfq | 4,174,851 | 105,167,203 | -0.08% |
| 2025-08-01 | 24.98 | 25.60 | 24.60 | 25.43 | 25.43 | qfq | 4,983,897 | 125,250,495 | 2.13% |
| 2025-07-31 | 25.21 | 25.80 | 24.60 | 24.90 | 24.90 | qfq | 5,581,198 | 140,157,208 | -2.66% |
| 2025-07-30 | 25.01 | 25.84 | 24.78 | 25.58 | 25.58 | qfq | 6,966,399 | 176,130,834 | 1.79% |
| 2025-07-29 | 25.20 | 25.96 | 24.62 | 25.13 | 25.13 | qfq | 6,897,652 | 173,616,528 | 0.76% |
| 2025-07-28 | 25.76 | 25.96 | 24.50 | 24.94 | 24.94 | qfq | 5,927,697 | 148,709,779 | -2.39% |
| 2025-07-25 | 25.30 | 25.67 | 24.92 | 25.55 | 25.55 | qfq | 3,707,799 | 93,823,033 | 0.75% |
| 2025-07-24 | 24.56 | 25.99 | 24.37 | 25.36 | 25.36 | qfq | 6,023,033 | 152,901,412 | 3.22% |
| 2025-07-23 | 24.50 | 25.06 | 24.50 | 24.57 | 24.57 | qfq | 4,222,098 | 104,498,789 | -1.33% |
| 2025-07-22 | 24.23 | 25.25 | 24.10 | 24.90 | 24.90 | qfq | 7,059,097 | 175,460,559 | 2.68% |
| 2025-07-21 | 23.72 | 24.53 | 23.40 | 24.25 | 24.25 | qfq | 7,112,337 | 170,650,058 | 1.46% |
| 2025-07-18 | 22.85 | 24.12 | 22.71 | 23.90 | 23.90 | qfq | 10,173,490 | 239,646,040 | 5.89% |
| 2025-07-17 | 22.46 | 22.59 | 22.18 | 22.57 | 22.57 | qfq | 3,066,896 | 68,928,984 | 0.58% |
| 2025-07-16 | 22.25 | 22.63 | 22.00 | 22.44 | 22.44 | qfq | 3,431,398 | 77,107,847 | 0.85% |
| 2025-07-15 | 22.58 | 22.71 | 21.75 | 22.25 | 22.25 | qfq | 4,150,400 | 91,624,295 | -1.55% |
| 2025-07-14 | 22.99 | 22.99 | 22.00 | 22.60 | 22.60 | qfq | 4,181,139 | 94,120,700 | -1.99% |
| 2025-07-11 | 23.08 | 23.17 | 22.73 | 23.06 | 23.06 | qfq | 2,149,995 | 49,358,485 | 0.35% |
| 2025-07-10 | 23.24 | 23.43 | 22.76 | 22.98 | 22.98 | qfq | 1,999,398 | 45,910,525 | -1.08% |
| 2025-07-09 | 23.00 | 23.60 | 22.97 | 23.23 | 23.23 | qfq | 3,121,053 | 72,732,734 | 1.18% |
| 2025-07-08 | 22.88 | 23.20 | 22.66 | 22.96 | 22.96 | qfq | 2,900,498 | 66,430,134 | 0.13% |
| 2025-07-07 | 22.43 | 23.24 | 22.14 | 22.93 | 22.93 | qfq | 3,272,320 | 74,950,639 | 2.41% |
| 2025-07-04 | 22.99 | 22.99 | 22.34 | 22.39 | 22.39 | qfq | 2,627,245 | 59,346,025 | -2.14% |
| 2025-07-03 | 23.05 | 23.25 | 22.77 | 22.88 | 22.88 | qfq | 3,512,998 | 80,606,898 | -0.17% |
| 2025-07-02 | 23.29 | 23.52 | 22.75 | 22.92 | 22.92 | qfq | 2,128,999 | 48,958,651 | -0.87% |
| 2025-07-01 | 23.40 | 23.84 | 22.90 | 23.12 | 23.12 | qfq | 2,614,598 | 60,937,983 | -0.13% |
| 2025-06-30 | 23.05 | 23.60 | 22.82 | 23.15 | 23.15 | qfq | 3,030,098 | 70,483,404 | 1.18% |
| 2025-06-27 | 22.68 | 23.06 | 22.53 | 22.88 | 22.88 | qfq | 2,402,000 | 54,732,631 | 0.70% |
| 2025-06-26 | 22.79 | 22.95 | 22.42 | 22.72 | 22.72 | qfq | 1,969,700 | 44,678,114 | -0.18% |
| 2025-06-25 | 22.76 | 22.79 | 22.25 | 22.76 | 22.76 | qfq | 1,864,887 | 42,068,227 | 0.35% |
| 2025-06-24 | 22.29 | 22.71 | 22.11 | 22.68 | 22.68 | qfq | 1,802,200 | 40,606,662 | 2.76% |
| 2025-06-23 | 21.69 | 22.29 | 21.67 | 22.07 | 22.07 | qfq | 2,153,700 | 47,579,408 | 0.91% |
| 2025-06-20 | 22.38 | 22.48 | 21.82 | 21.87 | 21.87 | qfq | 2,233,597 | 49,229,606 | -2.58% |
| 2025-06-19 | 22.57 | 23.06 | 22.33 | 22.45 | 22.45 | qfq | 2,566,100 | 58,043,547 | -0.53% |
| 2025-06-18 | 23.10 | 23.28 | 22.40 | 22.57 | 22.57 | qfq | 2,351,243 | 53,265,483 | -2.17% |
| 2025-06-17 | 23.56 | 23.85 | 22.78 | 23.07 | 23.07 | qfq | 2,414,099 | 55,808,693 | -2.12% |
| 2025-06-16 | 23.05 | 23.83 | 23.05 | 23.57 | 23.57 | qfq | 2,731,699 | 64,417,034 | 1.59% |
| 2025-06-13 | 23.94 | 24.17 | 23.03 | 23.20 | 23.20 | qfq | 4,004,770 | 94,308,777 | -5.31% |
| 2025-06-12 | 23.96 | 24.68 | 23.60 | 24.50 | 24.50 | qfq | 4,813,900 | 117,123,804 | 2.60% |
| 2025-06-11 | 23.43 | 24.04 | 23.43 | 23.88 | 23.88 | qfq | 3,147,598 | 74,997,889 | 1.06% |
| 2025-06-10 | 23.38 | 23.95 | 22.97 | 23.63 | 23.63 | qfq | 3,339,700 | 78,511,146 | 1.07% |
| 2025-06-09 | 22.98 | 23.54 | 22.86 | 23.38 | 23.38 | qfq | 2,335,950 | 54,328,324 | 2.45% |
| 2025-06-06 | 23.08 | 23.10 | 22.46 | 22.82 | 22.82 | qfq | 1,914,300 | 43,500,539 | -1.13% |
| 2025-06-05 | 23.30 | 23.44 | 22.98 | 23.08 | 23.08 | qfq | 1,993,298 | 46,073,904 | -1.37% |
| 2025-06-04 | 23.36 | 23.90 | 23.21 | 23.40 | 23.40 | qfq | 2,291,597 | 53,818,974 | 0.52% |
| 2025-06-03 | 22.85 | 23.61 | 22.70 | 23.28 | 23.28 | qfq | 2,746,396 | 63,931,022 | 0.52% |
| 2025-05-30 | 22.89 | 23.80 | 22.77 | 23.16 | 23.16 | qfq | 3,340,098 | 77,755,281 | 1.18% |
| 2025-05-29 | 22.12 | 23.15 | 22.12 | 22.89 | 22.89 | qfq | 3,178,800 | 72,658,977 | 2.65% |
| 2025-05-28 | 22.73 | 23.00 | 22.01 | 22.30 | 22.30 | qfq | 2,110,498 | 47,007,446 | -1.46% |
| 2025-05-27 | 23.03 | 23.14 | 22.52 | 22.63 | 22.63 | qfq | 2,145,600 | 48,816,470 | -1.39% |
| 2025-05-26 | 22.56 | 23.01 | 22.49 | 22.95 | 22.95 | qfq | 2,099,000 | 47,825,541 | 1.68% |
| 2025-05-23 | 23.00 | 23.24 | 22.49 | 22.57 | 22.57 | qfq | 3,410,499 | 77,767,750 | -3.05% |
| 2025-05-22 | 23.10 | 23.68 | 22.64 | 23.28 | 23.28 | qfq | 3,941,671 | 91,375,814 | 1.22% |
| 2025-05-21 | 24.75 | 24.85 | 22.80 | 23.00 | 23.00 | qfq | 6,959,354 | 164,737,995 | -7.78% |
| 2025-05-20 | 24.03 | 25.30 | 23.63 | 24.94 | 24.94 | qfq | 7,073,298 | 173,592,502 | 4.31% |
| 2025-05-19 | 23.30 | 24.04 | 23.01 | 23.91 | 23.91 | qfq | 4,095,299 | 96,505,943 | 2.97% |
| 2025-05-16 | 23.40 | 23.63 | 23.09 | 23.22 | 23.22 | qfq | 3,251,899 | 75,951,903 | -1.44% |
| 2025-05-15 | 23.64 | 24.48 | 23.22 | 23.56 | 23.56 | qfq | 4,217,926 | 99,515,164 | 0.04% |
| 2025-05-14 | 23.75 | 24.08 | 23.29 | 23.55 | 23.55 | qfq | 4,791,001 | 113,157,500 | -1.22% |
| 2025-05-13 | 25.30 | 25.63 | 23.06 | 23.84 | 23.84 | qfq | 9,316,398 | 224,139,020 | -5.47% |
| 2025-05-12 | 26.20 | 26.28 | 25.09 | 25.22 | 25.22 | qfq | 4,418,285 | 112,821,468 | -2.74% |
| 2025-05-09 | 26.35 | 26.67 | 25.39 | 25.93 | 25.93 | qfq | 5,464,943 | 142,095,806 | -3.39% |
| 2025-05-08 | 27.90 | 28.80 | 26.40 | 26.84 | 26.84 | qfq | 7,567,776 | 210,371,810 | -0.78% |
| 2025-05-07 | 27.60 | 28.55 | 26.96 | 27.05 | 27.05 | qfq | 3,226,300 | 88,617,982 | -2.03% |
| 2025-05-06 | 27.82 | 28.09 | 26.81 | 27.61 | 27.61 | qfq | 4,021,929 | 110,141,225 | 0.04% |
| 2025-04-30 | 26.19 | 27.68 | 26.19 | 27.60 | 27.60 | qfq | 4,759,898 | 129,648,387 | 5.46% |
| 2025-04-29 | 24.98 | 26.74 | 24.98 | 26.17 | 26.17 | qfq | 3,694,588 | 96,896,819 | 3.44% |
| 2025-04-28 | 25.64 | 26.49 | 25.15 | 25.30 | 25.30 | qfq | 3,070,899 | 79,191,066 | -1.71% |
| 2025-04-25 | 25.60 | 26.06 | 24.50 | 25.74 | 25.74 | qfq | 2,763,599 | 70,100,281 | 2.26% |
| 2025-04-24 | 25.86 | 26.26 | 24.96 | 25.17 | 25.17 | qfq | 2,504,200 | 63,673,169 | -1.99% |
| 2025-04-23 | 25.94 | 26.27 | 25.62 | 25.68 | 25.68 | qfq | 1,432,900 | 36,965,914 | -1.00% |
| 2025-04-22 | 26.42 | 26.66 | 25.88 | 25.94 | 25.94 | qfq | 2,043,689 | 53,449,763 | -2.66% |
| 2025-04-21 | 25.30 | 26.70 | 25.00 | 26.65 | 26.65 | qfq | 4,175,399 | 108,524,231 | 5.63% |
| 2025-04-18 | 26.17 | 26.29 | 24.99 | 25.23 | 25.23 | qfq | 2,894,800 | 73,626,243 | -2.25% |
| 2025-04-17 | 26.10 | 26.67 | 25.70 | 25.81 | 25.81 | qfq | 3,522,096 | 91,700,572 | -2.31% |
| 2025-04-16 | 26.93 | 27.22 | 25.75 | 26.42 | 26.42 | qfq | 4,952,063 | 131,488,154 | -0.15% |
| 2025-04-15 | 25.33 | 27.11 | 25.20 | 26.46 | 26.46 | qfq | 6,112,399 | 159,353,333 | 3.44% |
| 2025-04-14 | 24.70 | 26.49 | 24.50 | 25.58 | 25.58 | qfq | 6,643,099 | 170,406,682 | 5.14% |
| 2025-04-11 | 24.58 | 24.96 | 23.87 | 24.33 | 24.33 | qfq | 3,776,600 | 91,586,035 | 0.95% |
| 2025-04-10 | 22.19 | 24.50 | 22.19 | 24.10 | 24.10 | qfq | 5,392,439 | 127,531,548 | 10.80% |
| 2025-04-09 | 20.81 | 21.85 | 19.35 | 21.75 | 21.75 | qfq | 5,524,999 | 114,200,853 | 3.57% |
| 2025-04-08 | 19.31 | 21.32 | 19.26 | 21.00 | 21.00 | qfq | 5,655,629 | 115,417,751 | 7.69% |
| 2025-04-07 | 22.80 | 23.46 | 19.26 | 19.50 | 19.50 | qfq | 7,414,998 | 155,448,236 | -18.99% |
| 2025-04-03 | 23.83 | 24.68 | 23.40 | 24.07 | 24.07 | qfq | 4,168,398 | 100,383,122 | 0.92% |
| 2025-04-02 | 24.11 | 24.55 | 23.51 | 23.85 | 23.85 | qfq | 4,451,929 | 106,486,863 | -0.58% |
| 2025-04-01 | 23.69 | 25.25 | 23.41 | 23.99 | 23.99 | qfq | 7,495,597 | 182,385,074 | 2.87% |
| 2025-03-31 | 23.40 | 23.75 | 22.70 | 23.32 | 23.32 | qfq | 4,250,098 | 98,274,036 | -1.64% |
| 2025-03-28 | 23.17 | 24.11 | 23.17 | 23.71 | 23.71 | qfq | 4,181,096 | 99,347,401 | 1.24% |
| 2025-03-27 | 23.67 | 23.69 | 22.55 | 23.42 | 23.42 | qfq | 3,728,129 | 86,163,805 | -0.17% |
| 2025-03-26 | 23.28 | 23.96 | 23.09 | 23.46 | 23.46 | qfq | 3,578,499 | 84,131,836 | 0.64% |
| 2025-03-25 | 23.97 | 24.33 | 22.63 | 23.31 | 23.31 | qfq | 5,210,872 | 122,254,211 | -1.77% |
| 2025-03-24 | 24.34 | 24.48 | 22.96 | 23.73 | 23.73 | qfq | 6,148,900 | 145,303,411 | -2.55% |
| 2025-03-21 | 23.62 | 24.62 | 23.40 | 24.35 | 24.35 | qfq | 5,825,797 | 139,358,432 | 3.62% |
| 2025-03-20 | 24.00 | 24.32 | 23.00 | 23.50 | 23.50 | qfq | 5,950,999 | 139,988,675 | -2.08% |
| 2025-03-19 | 23.38 | 24.66 | 23.38 | 24.00 | 24.00 | qfq | 6,965,100 | 168,021,599 | 1.39% |
| 2025-03-18 | 23.24 | 24.36 | 22.80 | 23.67 | 23.67 | qfq | 7,591,299 | 180,298,823 | 2.29% |
| 2025-03-17 | 22.80 | 23.50 | 22.60 | 23.14 | 23.14 | qfq | 6,089,299 | 140,239,466 | 1.49% |
| 2025-03-14 | 22.00 | 23.00 | 21.70 | 22.80 | 22.80 | qfq | 6,399,899 | 144,471,578 | 3.68% |
| 2025-03-13 | 21.88 | 22.45 | 21.35 | 21.99 | 21.99 | qfq | 6,028,299 | 131,197,909 | 0.18% |
| 2025-03-12 | 21.25 | 22.17 | 20.91 | 21.95 | 21.95 | qfq | 9,834,623 | 212,967,616 | 3.59% |
| 2025-03-11 | 20.00 | 21.33 | 19.70 | 21.19 | 21.19 | qfq | 8,227,399 | 170,940,579 | 5.63% |
| 2025-03-10 | 20.00 | 20.55 | 19.64 | 20.06 | 20.06 | qfq | 9,120,797 | 183,033,883 | 3.03% |
| 2025-03-07 | 18.50 | 21.50 | 18.43 | 19.47 | 19.47 | qfq | 15,328,528 | 305,079,721 | 5.53% |
| 2025-03-06 | 17.89 | 18.56 | 17.84 | 18.45 | 18.45 | qfq | 3,279,500 | 60,007,221 | 3.54% |
| 2025-03-05 | 17.95 | 17.99 | 17.47 | 17.82 | 17.82 | qfq | 2,028,200 | 35,809,070 | -0.45% |
| 2025-03-04 | 17.59 | 17.95 | 17.41 | 17.90 | 17.90 | qfq | 2,300,299 | 40,846,758 | 2.23% |
| 2025-03-03 | 17.62 | 17.95 | 17.35 | 17.51 | 17.51 | qfq | 2,431,400 | 43,004,031 | 0.86% |
| 2025-02-28 | 18.22 | 18.30 | 17.23 | 17.36 | 17.36 | qfq | 3,297,000 | 58,478,826 | -5.19% |
| 2025-02-27 | 18.69 | 18.87 | 17.97 | 18.31 | 18.31 | qfq | 3,192,799 | 58,487,124 | -2.19% |
| 2025-02-26 | 18.76 | 19.26 | 18.49 | 18.72 | 18.72 | qfq | 2,798,898 | 52,394,734 | -0.16% |
| 2025-02-25 | 18.72 | 18.97 | 18.40 | 18.75 | 18.75 | qfq | 2,433,005 | 45,506,269 | -0.90% |
| 2025-02-24 | 18.77 | 19.13 | 18.69 | 18.92 | 18.92 | qfq | 3,616,397 | 68,317,415 | 0.48% |
| 2025-02-21 | 19.00 | 19.10 | 18.36 | 18.83 | 18.83 | qfq | 2,834,219 | 53,053,435 | 0.11% |
| 2025-02-20 | 18.99 | 19.09 | 18.75 | 18.81 | 18.81 | qfq | 2,666,407 | 50,341,757 | -0.48% |
| 2025-02-19 | 18.64 | 18.92 | 18.46 | 18.90 | 18.90 | qfq | 2,643,106 | 49,630,185 | 1.94% |
| 2025-02-18 | 19.66 | 19.66 | 18.47 | 18.54 | 18.54 | qfq | 3,295,307 | 62,480,455 | -4.73% |
| 2025-02-17 | 19.43 | 19.71 | 19.10 | 19.46 | 19.46 | qfq | 2,874,200 | 55,845,387 | 0.15% |
| 2025-02-14 | 19.25 | 19.51 | 18.80 | 19.43 | 19.43 | qfq | 3,546,799 | 68,107,955 | 0.94% |
| 2025-02-13 | 19.67 | 19.74 | 19.09 | 19.25 | 19.25 | qfq | 3,853,699 | 74,739,173 | -1.08% |
| 2025-02-12 | 19.31 | 19.88 | 19.12 | 19.46 | 19.46 | qfq | 3,936,824 | 76,784,373 | 0.99% |
| 2025-02-11 | 19.32 | 19.77 | 18.78 | 19.27 | 19.27 | qfq | 4,479,800 | 86,359,568 | -0.21% |
| 2025-02-10 | 18.70 | 19.33 | 18.52 | 19.31 | 19.31 | qfq | 3,199,597 | 60,576,571 | 4.27% |
| 2025-02-07 | 18.50 | 19.11 | 18.21 | 18.52 | 18.52 | qfq | 4,215,698 | 78,655,898 | 0.43% |
| 2025-02-06 | 18.28 | 18.71 | 18.06 | 18.44 | 18.44 | qfq | 3,748,608 | 68,873,056 | 0.77% |
| 2025-02-05 | 17.79 | 18.36 | 17.62 | 18.30 | 18.30 | qfq | 4,286,443 | 77,390,943 | 5.48% |
| 2025-01-27 | 17.91 | 17.98 | 17.21 | 17.35 | 17.35 | qfq | 3,061,997 | 53,885,017 | -1.08% |
| 2025-01-24 | 16.98 | 17.60 | 16.70 | 17.54 | 17.54 | qfq | 3,264,799 | 56,098,761 | 3.30% |
| 2025-01-23 | 16.99 | 17.38 | 16.80 | 16.98 | 16.98 | qfq | 3,751,193 | 64,366,193 | 1.62% |
| 2025-01-22 | 17.07 | 17.08 | 16.61 | 16.71 | 16.71 | qfq | 2,621,700 | 43,977,851 | -2.22% |
| 2025-01-21 | 17.55 | 17.56 | 16.86 | 17.09 | 17.09 | qfq | 3,328,999 | 57,012,919 | -1.38% |
| 2025-01-20 | 17.29 | 17.60 | 16.82 | 17.33 | 17.33 | qfq | 3,819,291 | 65,956,914 | 1.23% |
| 2025-01-17 | 17.56 | 17.79 | 17.03 | 17.12 | 17.12 | qfq | 3,462,598 | 59,613,187 | -2.84% |
| 2025-01-16 | 17.85 | 18.39 | 17.41 | 17.62 | 17.62 | qfq | 6,915,799 | 124,039,586 | -1.89% |
| 2025-01-15 | 17.39 | 18.15 | 17.38 | 17.96 | 17.96 | qfq | 8,830,896 | 156,986,618 | 4.30% |
| 2025-01-14 | 16.79 | 17.22 | 16.14 | 17.22 | 17.22 | qfq | 4,626,198 | 77,248,472 | 8.51% |
| 2025-01-13 | 15.84 | 16.00 | 15.20 | 15.87 | 15.87 | qfq | 2,911,899 | 45,657,499 | -0.75% |
| 2025-01-10 | 16.86 | 17.50 | 15.90 | 15.99 | 15.99 | qfq | 3,399,698 | 56,615,381 | -5.10% |
| 2025-01-09 | 16.73 | 17.12 | 16.50 | 16.85 | 16.85 | qfq | 2,343,300 | 39,658,062 | 0.06% |
| 2025-01-08 | 16.80 | 17.04 | 16.18 | 16.84 | 16.84 | qfq | 3,437,826 | 57,350,501 | -0.18% |
| 2025-01-07 | 16.18 | 16.88 | 16.16 | 16.87 | 16.87 | qfq | 2,397,200 | 39,554,769 | 4.01% |
| 2025-01-06 | 16.50 | 16.51 | 15.55 | 16.22 | 16.22 | qfq | 3,149,022 | 50,761,031 | -1.70% |
| 2025-01-03 | 18.08 | 18.25 | 16.47 | 16.50 | 16.50 | qfq | 4,017,002 | 68,735,425 | -8.23% |
| 2025-01-02 | 18.00 | 18.68 | 17.69 | 17.98 | 17.98 | qfq | 4,239,890 | 77,216,220 | 0.00% |
| 2024-12-31 | 18.65 | 18.98 | 17.98 | 17.98 | 17.98 | qfq | 3,148,000 | 57,784,147 | -3.39% |
| 2024-12-30 | 18.65 | 19.00 | 17.70 | 18.61 | 18.61 | qfq | 5,191,298 | 95,894,898 | -0.48% |
| 2024-12-27 | 18.70 | 19.11 | 18.57 | 18.70 | 18.70 | qfq | 4,155,495 | 78,259,037 | 0.00% |
| 2024-12-26 | 18.61 | 19.26 | 18.50 | 18.70 | 18.70 | qfq | 4,665,597 | 87,968,002 | 1.91% |
| 2024-12-25 | 19.33 | 19.74 | 17.77 | 18.35 | 18.35 | qfq | 5,545,000 | 102,384,130 | -6.09% |
| 2024-12-24 | 19.20 | 19.85 | 18.28 | 19.54 | 19.54 | qfq | 7,292,799 | 138,592,773 | 2.52% |
| 2024-12-23 | 21.73 | 21.95 | 18.86 | 19.06 | 19.06 | qfq | 9,612,740 | 191,115,667 | -12.93% |
| 2024-12-20 | 20.94 | 23.00 | 20.92 | 21.89 | 21.89 | qfq | 8,811,096 | 194,197,257 | 5.39% |
| 2024-12-19 | 20.41 | 20.98 | 19.90 | 20.77 | 20.77 | qfq | 4,453,700 | 91,201,381 | -0.19% |
| 2024-12-18 | 20.51 | 21.35 | 19.66 | 20.81 | 20.81 | qfq | 7,077,774 | 145,304,353 | 0.58% |
| 2024-12-17 | 22.01 | 22.88 | 20.48 | 20.69 | 20.69 | qfq | 10,037,375 | 213,063,319 | -10.36% |
| 2024-12-16 | 23.79 | 24.48 | 22.25 | 23.08 | 23.08 | qfq | 14,065,449 | 326,697,592 | 2.08% |
| 2024-12-13 | 21.55 | 24.00 | 21.42 | 22.61 | 22.61 | qfq | 14,551,107 | 331,252,283 | 4.29% |
| 2024-12-12 | 22.00 | 22.11 | 21.25 | 21.68 | 21.68 | qfq | 4,008,800 | 86,695,056 | -0.60% |
| 2024-12-11 | 21.31 | 22.44 | 21.29 | 21.81 | 21.81 | qfq | 5,216,500 | 113,201,791 | 1.35% |
| 2024-12-10 | 21.90 | 22.01 | 21.35 | 21.52 | 21.52 | qfq | 5,942,204 | 129,057,549 | 0.51% |
| 2024-12-09 | 21.85 | 22.20 | 21.03 | 21.41 | 21.41 | qfq | 4,996,025 | 107,455,545 | -1.02% |
| 2024-12-06 | 21.46 | 21.92 | 21.00 | 21.63 | 21.63 | qfq | 6,466,972 | 139,115,544 | 1.98% |
| 2024-12-05 | 20.25 | 21.41 | 20.25 | 21.21 | 21.21 | qfq | 5,156,999 | 108,559,156 | 3.46% |
| 2024-12-04 | 21.00 | 21.00 | 20.20 | 20.50 | 20.50 | qfq | 5,006,073 | 103,136,484 | -3.30% |
| 2024-12-03 | 21.00 | 21.56 | 20.56 | 21.20 | 21.20 | qfq | 8,172,597 | 172,462,984 | 0.19% |
| 2024-12-02 | 20.82 | 21.93 | 20.68 | 21.16 | 21.16 | qfq | 9,150,408 | 195,131,635 | 0.19% |
| 2024-11-29 | 20.58 | 21.37 | 20.18 | 21.12 | 21.12 | qfq | 7,941,600 | 165,206,385 | 3.18% |
| 2024-11-28 | 20.58 | 21.20 | 20.38 | 20.47 | 20.47 | qfq | 7,844,871 | 162,809,969 | -1.82% |
| 2024-11-27 | 19.79 | 20.87 | 18.93 | 20.85 | 20.85 | qfq | 9,038,300 | 181,312,037 | 5.20% |
| 2024-11-26 | 20.00 | 21.14 | 19.72 | 19.82 | 19.82 | qfq | 7,202,300 | 146,086,662 | 0.66% |
| 2024-11-25 | 19.01 | 19.71 | 18.21 | 19.69 | 19.69 | qfq | 4,469,100 | 85,537,170 | 5.63% |
| 2024-11-22 | 19.60 | 20.26 | 18.51 | 18.64 | 18.64 | qfq | 4,551,800 | 88,956,605 | -4.46% |
| 2024-11-21 | 19.44 | 19.89 | 19.24 | 19.51 | 19.51 | qfq | 3,375,500 | 65,983,262 | 0.41% |
| 2024-11-20 | 18.61 | 19.50 | 18.61 | 19.43 | 19.43 | qfq | 4,434,355 | 84,675,518 | 4.41% |
| 2024-11-19 | 18.23 | 18.61 | 17.83 | 18.61 | 18.61 | qfq | 4,032,119 | 73,298,325 | 2.08% |
| 2024-11-18 | 19.60 | 19.73 | 17.80 | 18.23 | 18.23 | qfq | 6,143,800 | 112,794,721 | -6.70% |
| 2024-11-15 | 19.82 | 20.77 | 19.46 | 19.54 | 19.54 | qfq | 6,785,119 | 137,041,440 | -1.41% |
| 2024-11-14 | 20.02 | 20.83 | 19.73 | 19.82 | 19.82 | qfq | 7,766,719 | 157,725,639 | -1.93% |
| 2024-11-13 | 19.25 | 20.21 | 19.25 | 20.21 | 20.21 | qfq | 5,597,519 | 111,401,691 | 4.28% |
| 2024-11-12 | 20.10 | 20.13 | 19.17 | 19.38 | 19.38 | qfq | 3,990,300 | 78,505,355 | -3.10% |
| 2024-11-11 | 18.89 | 20.00 | 18.73 | 20.00 | 20.00 | qfq | 6,174,925 | 121,028,066 | 5.49% |
| 2024-11-08 | 19.30 | 19.53 | 18.92 | 18.96 | 18.96 | qfq | 3,928,748 | 75,451,217 | -0.94% |
| 2024-11-07 | 18.66 | 19.17 | 18.55 | 19.14 | 19.14 | qfq | 4,007,000 | 76,053,865 | 1.86% |
| 2024-11-06 | 18.59 | 19.02 | 18.50 | 18.79 | 18.79 | qfq | 4,025,737 | 75,687,663 | 0.75% |
| 2024-11-05 | 18.24 | 18.70 | 18.14 | 18.65 | 18.65 | qfq | 3,689,284 | 68,189,737 | 2.53% |
| 2024-11-04 | 17.62 | 18.25 | 17.55 | 18.19 | 18.19 | qfq | 3,612,882 | 64,910,396 | 2.36% |
| 2024-11-01 | 18.71 | 18.93 | 17.60 | 17.77 | 17.77 | qfq | 5,666,533 | 102,371,889 | -5.07% |
| 2024-10-31 | 18.60 | 19.19 | 18.44 | 18.72 | 18.72 | qfq | 6,438,627 | 121,105,954 | -1.47% |
| 2024-10-30 | 19.18 | 19.90 | 18.50 | 19.00 | 19.00 | qfq | 9,618,799 | 183,691,143 | -5.05% |
| 2024-10-29 | 22.89 | 23.00 | 20.01 | 20.01 | 20.01 | qfq | 12,883,099 | 276,241,739 | -2.39% |
| 2024-10-28 | 19.78 | 20.58 | 19.70 | 20.50 | 20.50 | qfq | 5,400,795 | 109,038,083 | 3.64% |
| 2024-10-25 | 19.37 | 19.88 | 19.23 | 19.78 | 19.78 | qfq | 4,246,150 | 83,511,669 | 2.54% |
| 2024-10-24 | 19.37 | 19.49 | 18.89 | 19.29 | 19.29 | qfq | 3,632,805 | 69,685,877 | -0.72% |
| 2024-10-23 | 20.00 | 20.50 | 19.25 | 19.43 | 19.43 | qfq | 6,737,995 | 132,034,534 | -3.57% |
| 2024-10-22 | 19.56 | 21.15 | 19.51 | 20.15 | 20.15 | qfq | 10,079,159 | 206,255,998 | 4.51% |
| 2024-10-21 | 19.38 | 19.89 | 19.01 | 19.28 | 19.28 | qfq | 6,340,656 | 123,324,045 | 1.15% |
| 2024-10-18 | 18.70 | 19.30 | 18.20 | 19.06 | 19.06 | qfq | 4,835,700 | 90,869,886 | 3.19% |
| 2024-10-17 | 18.35 | 19.00 | 18.35 | 18.47 | 18.47 | qfq | 4,396,935 | 82,168,367 | 0.87% |
| 2024-10-16 | 17.73 | 18.62 | 17.69 | 18.31 | 18.31 | qfq | 3,436,704 | 62,880,359 | 0.83% |
| 2024-10-15 | 18.25 | 18.95 | 17.88 | 18.16 | 18.16 | qfq | 4,748,844 | 88,004,490 | -0.11% |
| 2024-10-14 | 17.60 | 18.20 | 17.38 | 18.18 | 18.18 | qfq | 3,267,344 | 58,357,813 | 3.24% |
| 2024-10-11 | 18.50 | 19.17 | 17.30 | 17.61 | 17.61 | qfq | 4,530,708 | 81,264,839 | -5.22% |
| 2024-10-10 | 18.45 | 19.30 | 18.45 | 18.58 | 18.58 | qfq | 6,122,974 | 115,602,937 | 2.09% |
| 2024-10-09 | 20.60 | 20.60 | 18.12 | 18.20 | 18.20 | qfq | 8,453,344 | 164,574,262 | -16.78% |
| 2024-10-08 | 22.86 | 22.86 | 19.71 | 21.87 | 21.87 | qfq | 12,002,950 | 254,991,074 | 11.81% |
| 2024-09-30 | 17.90 | 19.90 | 17.30 | 19.56 | 19.56 | qfq | 10,455,963 | 194,967,141 | 13.72% |
| 2024-09-27 | 16.70 | 17.48 | 16.43 | 17.20 | 17.20 | qfq | 6,857,678 | 116,071,364 | 5.13% |
| 2024-09-26 | 16.14 | 16.36 | 15.92 | 16.36 | 16.36 | qfq | 4,916,328 | 79,552,110 | 1.30% |
| 2024-09-25 | 15.70 | 16.98 | 15.69 | 16.15 | 16.15 | qfq | 6,666,099 | 108,529,824 | 3.99% |
| 2024-09-24 | 15.40 | 15.55 | 14.77 | 15.53 | 15.53 | qfq | 2,987,600 | 45,605,934 | 2.98% |
| 2024-09-23 | 15.08 | 15.28 | 14.98 | 15.08 | 15.08 | qfq | 1,623,675 | 24,570,576 | -0.53% |
| 2024-09-20 | 14.98 | 15.35 | 14.90 | 15.16 | 15.16 | qfq | 1,980,600 | 29,977,252 | 1.00% |
| 2024-09-19 | 14.71 | 15.09 | 14.61 | 15.01 | 15.01 | qfq | 2,100,000 | 31,292,203 | 3.37% |
| 2024-09-18 | 14.88 | 14.95 | 14.26 | 14.52 | 14.52 | qfq | 2,009,200 | 29,145,276 | -2.55% |
| 2024-09-13 | 15.07 | 15.44 | 14.81 | 14.90 | 14.90 | qfq | 2,473,400 | 37,194,887 | -1.78% |
| 2024-09-12 | 15.36 | 15.62 | 15.12 | 15.17 | 15.17 | qfq | 1,688,700 | 25,972,807 | -0.91% |
| 2024-09-11 | 15.44 | 15.48 | 15.20 | 15.31 | 15.31 | qfq | 1,347,851 | 20,657,352 | -1.16% |
| 2024-09-10 | 15.28 | 15.54 | 14.94 | 15.49 | 15.49 | qfq | 2,207,690 | 33,683,757 | 2.31% |
| 2024-09-09 | 15.07 | 15.26 | 14.77 | 15.14 | 15.14 | qfq | 1,568,341 | 23,623,417 | 0.13% |
| 2024-09-06 | 15.45 | 15.53 | 15.06 | 15.12 | 15.12 | qfq | 1,675,911 | 25,479,413 | -2.14% |
| 2024-09-05 | 15.01 | 15.54 | 15.01 | 15.45 | 15.45 | qfq | 2,322,641 | 35,673,204 | 3.00% |
| 2024-09-04 | 15.20 | 15.33 | 14.88 | 15.00 | 15.00 | qfq | 1,990,850 | 30,011,983 | -2.34% |
| 2024-09-03 | 15.32 | 15.60 | 15.20 | 15.36 | 15.36 | qfq | 1,904,373 | 29,306,635 | 1.05% |
| 2024-09-02 | 15.51 | 15.83 | 15.12 | 15.20 | 15.20 | qfq | 2,367,508 | 36,445,031 | -3.55% |
| 2024-08-30 | 15.00 | 15.85 | 14.95 | 15.76 | 15.76 | qfq | 3,874,225 | 60,318,553 | 3.62% |
| 2024-08-29 | 15.11 | 15.29 | 14.85 | 15.21 | 15.21 | qfq | 2,125,099 | 32,124,621 | 0.07% |
| 2024-08-28 | 14.80 | 15.32 | 14.53 | 15.20 | 15.20 | qfq | 2,550,075 | 38,257,372 | 2.70% |
| 2024-08-27 | 15.30 | 15.37 | 14.69 | 14.80 | 14.80 | qfq | 2,388,200 | 35,829,601 | -3.39% |
| 2024-08-26 | 14.93 | 15.37 | 14.80 | 15.32 | 15.32 | qfq | 2,324,092 | 35,272,462 | 1.79% |
| 2024-08-23 | 15.58 | 15.65 | 14.90 | 15.05 | 15.05 | qfq | 3,283,644 | 50,130,286 | -4.08% |
| 2024-08-22 | 16.37 | 16.69 | 15.60 | 15.69 | 15.69 | qfq | 5,319,039 | 85,209,382 | -5.20% |
| 2024-08-21 | 17.00 | 17.48 | 16.52 | 16.55 | 16.55 | qfq | 7,418,383 | 126,160,763 | -3.78% |
| 2024-08-20 | 16.31 | 17.50 | 16.21 | 17.20 | 17.20 | qfq | 9,668,784 | 164,597,917 | 4.94% |
| 2024-08-19 | 16.69 | 16.75 | 16.35 | 16.39 | 16.39 | qfq | 2,728,600 | 45,123,388 | -1.56% |
| 2024-08-16 | 16.80 | 16.88 | 16.56 | 16.65 | 16.65 | qfq | 2,873,079 | 48,008,584 | -1.01% |
| 2024-08-15 | 16.25 | 17.15 | 16.16 | 16.82 | 16.82 | qfq | 4,296,999 | 71,809,463 | 1.82% |
| 2024-08-14 | 16.31 | 16.67 | 16.20 | 16.52 | 16.52 | qfq | 3,080,191 | 50,850,631 | 1.04% |
| 2024-08-13 | 15.91 | 16.36 | 15.71 | 16.35 | 16.35 | qfq | 2,340,999 | 37,541,285 | 1.55% |
| 2024-08-12 | 15.88 | 16.49 | 15.53 | 16.10 | 16.10 | qfq | 3,811,825 | 61,194,224 | 0.50% |
| 2024-08-09 | 16.54 | 16.69 | 16.01 | 16.02 | 16.02 | qfq | 3,521,000 | 57,250,435 | -3.67% |
| 2024-08-08 | 16.82 | 16.90 | 16.08 | 16.63 | 16.63 | qfq | 4,467,636 | 73,580,326 | -1.71% |
| 2024-08-07 | 16.88 | 17.48 | 16.73 | 16.92 | 16.92 | qfq | 4,343,836 | 74,274,510 | 0.12% |
| 2024-08-06 | 16.68 | 16.95 | 16.42 | 16.90 | 16.90 | qfq | 4,458,301 | 74,451,389 | 3.11% |
| 2024-08-05 | 16.80 | 17.69 | 16.36 | 16.39 | 16.39 | qfq | 6,390,675 | 109,048,266 | -5.37% |
| 2024-08-02 | 17.36 | 18.29 | 16.97 | 17.32 | 17.32 | qfq | 9,810,897 | 172,717,065 | 1.35% |
| 2024-08-01 | 17.10 | 17.35 | 16.94 | 17.09 | 17.09 | qfq | 3,953,299 | 67,495,425 | -0.23% |
| 2024-07-31 | 16.53 | 17.19 | 16.45 | 17.13 | 17.13 | qfq | 5,121,999 | 86,777,244 | 4.01% |
| 2024-07-30 | 16.40 | 16.84 | 16.27 | 16.47 | 16.47 | qfq | 3,122,926 | 51,614,399 | -0.18% |
| 2024-07-29 | 16.40 | 16.63 | 16.09 | 16.50 | 16.50 | qfq | 2,989,917 | 48,914,686 | 0.36% |
| 2024-07-26 | 16.22 | 16.49 | 15.95 | 16.44 | 16.44 | qfq | 3,561,860 | 57,934,312 | 2.18% |
| 2024-07-25 | 15.71 | 16.37 | 15.46 | 16.09 | 16.09 | qfq | 3,907,986 | 62,624,159 | 1.07% |
| 2024-07-24 | 16.24 | 16.64 | 15.84 | 15.92 | 15.92 | qfq | 4,366,699 | 70,256,491 | -2.99% |
| 2024-07-23 | 16.98 | 17.50 | 16.36 | 16.41 | 16.41 | qfq | 4,559,900 | 76,843,646 | -3.58% |
| 2024-07-22 | 16.75 | 17.12 | 16.58 | 17.02 | 17.02 | qfq | 4,301,573 | 72,827,791 | -0.23% |
| 2024-07-19 | 16.97 | 17.71 | 16.67 | 17.06 | 17.06 | qfq | 5,579,851 | 95,513,687 | 1.61% |
| 2024-07-18 | 16.87 | 17.00 | 15.69 | 16.79 | 16.79 | qfq | 6,931,273 | 114,536,085 | -4.49% |
| 2024-07-17 | 17.82 | 18.60 | 17.40 | 17.58 | 17.58 | qfq | 7,737,600 | 140,476,310 | -2.60% |
| 2024-07-16 | 18.10 | 18.29 | 17.60 | 18.05 | 18.05 | qfq | 7,724,950 | 138,409,940 | -3.17% |
| 2024-07-15 | 17.20 | 19.13 | 17.20 | 18.64 | 18.64 | qfq | 11,386,853 | 208,559,363 | 4.95% |
| 2024-07-12 | 17.83 | 18.62 | 17.54 | 17.76 | 17.76 | qfq | 7,307,600 | 131,583,378 | -1.11% |
| 2024-07-11 | 17.98 | 18.11 | 17.41 | 17.96 | 17.96 | qfq | 7,463,981 | 132,970,853 | 1.81% |
| 2024-07-10 | 17.08 | 17.98 | 16.77 | 17.64 | 17.64 | qfq | 7,226,205 | 126,848,521 | 1.38% |
| 2024-07-09 | 16.79 | 17.40 | 16.01 | 17.40 | 17.40 | qfq | 6,964,640 | 116,558,040 | 4.32% |
| 2024-07-08 | 17.73 | 17.90 | 16.58 | 16.68 | 16.68 | qfq | 7,595,557 | 129,708,445 | -7.59% |
| 2024-07-05 | 17.20 | 18.19 | 16.66 | 18.05 | 18.05 | qfq | 9,375,291 | 165,782,675 | 3.86% |
| 2024-07-04 | 18.01 | 18.15 | 17.01 | 17.38 | 17.38 | qfq | 7,382,482 | 128,493,680 | -3.50% |
| 2024-07-03 | 18.71 | 18.89 | 17.85 | 18.01 | 18.01 | qfq | 10,629,668 | 194,203,967 | -6.34% |
| 2024-07-02 | 19.00 | 20.39 | 19.00 | 19.23 | 19.23 | qfq | 13,196,193 | 259,434,378 | -0.88% |
| 2024-07-01 | 18.80 | 20.14 | 18.68 | 19.40 | 19.40 | qfq | 13,952,688 | 269,770,648 | 2.75% |
| 2024-06-28 | 18.66 | 19.98 | 18.40 | 18.88 | 18.88 | qfq | 17,058,977 | 324,482,420 | -7.90% |
| 2024-06-27 | 21.60 | 22.97 | 20.20 | 20.50 | 20.50 | qfq | 22,781,556 | 487,141,042 | 7.11% |
| 2024-06-26 | 16.10 | 19.14 | 16.01 | 19.14 | 19.14 | qfq | 8,014,372 | 148,046,316 | 20.00% |
| 2024-06-25 | 15.57 | 16.66 | 15.55 | 15.95 | 15.95 | qfq | 4,461,911 | 71,694,052 | 2.44% |
| 2024-06-24 | 16.66 | 16.68 | 15.55 | 15.57 | 15.57 | qfq | 4,035,500 | 64,113,877 | -6.32% |
| 2024-06-21 | 17.39 | 17.72 | 16.33 | 16.62 | 16.62 | qfq | 4,398,525 | 73,941,941 | -3.60% |
| 2024-06-20 | 17.62 | 18.06 | 16.90 | 17.24 | 17.24 | qfq | 5,555,625 | 97,165,942 | -2.10% |
| 2024-06-19 | 17.90 | 18.08 | 17.40 | 17.61 | 17.61 | qfq | 5,112,599 | 90,342,308 | -2.17% |
| 2024-06-18 | 17.75 | 18.34 | 17.60 | 18.00 | 18.00 | qfq | 6,838,087 | 122,139,310 | 0.78% |
| 2024-06-17 | 17.10 | 18.20 | 16.79 | 17.86 | 17.86 | qfq | 8,676,148 | 153,432,710 | 2.00% |
| 2024-06-14 | 18.17 | 18.81 | 17.46 | 17.51 | 17.51 | qfq | 10,117,218 | 181,172,192 | -4.58% |
| 2024-06-13 | 17.77 | 19.47 | 17.32 | 18.35 | 18.35 | qfq | 14,642,335 | 264,872,188 | 2.69% |
| 2024-06-12 | 15.02 | 17.87 | 14.88 | 17.87 | 17.87 | qfq | 8,074,414 | 136,419,792 | 20.01% |
| 2024-06-11 | 14.87 | 15.12 | 14.12 | 14.89 | 14.89 | qfq | 2,769,975 | 40,433,815 | -0.07% |
| 2024-06-07 | 14.40 | 15.04 | 14.36 | 14.90 | 14.90 | qfq | 3,490,310 | 51,351,950 | 5.60% |
| 2024-06-06 | 15.21 | 15.33 | 13.80 | 14.11 | 14.11 | qfq | 3,365,718 | 48,183,763 | -7.23% |
| 2024-06-05 | 16.00 | 16.00 | 15.13 | 15.21 | 15.21 | qfq | 2,287,100 | 35,126,765 | -3.43% |
| 2024-06-04 | 16.39 | 16.39 | 15.41 | 15.75 | 15.75 | qfq | 2,454,400 | 38,578,271 | -4.02% |
| 2024-06-03 | 17.03 | 17.27 | 16.19 | 16.41 | 16.41 | qfq | 1,984,500 | 33,034,709 | -3.19% |
| 2024-05-31 | 16.62 | 17.00 | 16.51 | 16.95 | 16.90 | qfq | 1,614,100 | 27,191,454 | 2.29% |
| 2024-05-30 | 16.80 | 17.09 | 16.41 | 16.57 | 16.52 | qfq | 1,860,999 | 31,106,747 | -1.37% |
| 2024-05-29 | 17.00 | 17.13 | 16.72 | 16.80 | 16.75 | qfq | 1,267,990 | 21,408,146 | -0.24% |
| 2024-05-28 | 17.14 | 17.16 | 16.70 | 16.84 | 16.79 | qfq | 1,469,897 | 24,795,578 | -2.04% |
| 2024-05-27 | 17.17 | 17.19 | 16.64 | 17.19 | 17.14 | qfq | 1,803,363 | 30,493,803 | 1.06% |
| 2024-05-24 | 17.50 | 17.79 | 16.99 | 17.01 | 16.96 | qfq | 2,434,725 | 42,114,146 | -2.80% |
| 2024-05-23 | 18.08 | 18.15 | 17.45 | 17.50 | 17.45 | qfq | 3,364,844 | 59,468,903 | -4.21% |
| 2024-05-22 | 17.80 | 18.30 | 17.44 | 18.27 | 18.22 | qfq | 4,625,005 | 83,021,268 | 0.38% |
| 2024-05-21 | 18.24 | 19.24 | 17.98 | 18.20 | 18.15 | qfq | 6,619,559 | 122,806,229 | 1.22% |
| 2024-05-20 | 18.00 | 18.23 | 17.67 | 17.98 | 17.93 | qfq | 1,702,787 | 30,564,721 | -0.11% |
| 2024-05-17 | 17.89 | 18.27 | 17.57 | 18.00 | 17.95 | qfq | 1,952,788 | 34,911,787 | 0.45% |
| 2024-05-16 | 17.58 | 18.22 | 17.47 | 17.92 | 17.87 | qfq | 2,113,718 | 37,850,952 | 3.11% |
| 2024-05-15 | 17.75 | 18.08 | 17.31 | 17.38 | 17.33 | qfq | 1,775,744 | 31,411,052 | -2.14% |
| 2024-05-14 | 17.52 | 17.86 | 17.35 | 17.76 | 17.71 | qfq | 1,919,888 | 33,910,074 | 3.08% |
| 2024-05-13 | 17.80 | 17.98 | 17.08 | 17.23 | 17.18 | qfq | 1,980,401 | 34,307,195 | -4.44% |
| 2024-05-10 | 18.58 | 18.98 | 17.83 | 18.03 | 17.98 | qfq | 2,503,263 | 45,529,492 | -2.54% |
| 2024-05-09 | 18.23 | 18.75 | 18.23 | 18.50 | 18.45 | qfq | 1,919,500 | 35,601,592 | 0.76% |
| 2024-05-08 | 18.66 | 18.80 | 18.15 | 18.36 | 18.31 | qfq | 3,078,331 | 56,591,838 | -2.39% |
| 2024-05-07 | 18.88 | 19.58 | 18.60 | 18.81 | 18.75 | qfq | 3,968,136 | 75,397,033 | 1.18% |
| 2024-05-06 | 18.75 | 18.99 | 18.16 | 18.59 | 18.54 | qfq | 2,526,157 | 46,690,558 | 0.92% |
| 2024-04-30 | 18.72 | 18.90 | 18.00 | 18.42 | 18.37 | qfq | 2,953,336 | 54,488,509 | -1.55% |
| 2024-04-29 | 18.00 | 18.80 | 18.00 | 18.71 | 18.66 | qfq | 3,129,600 | 57,830,040 | 3.94% |
| 2024-04-26 | 17.32 | 18.36 | 17.32 | 18.00 | 17.95 | qfq | 3,924,089 | 70,424,184 | 2.21% |
| 2024-04-25 | 17.55 | 17.77 | 17.28 | 17.61 | 17.56 | qfq | 2,814,136 | 49,395,924 | -0.17% |
| 2024-04-24 | 17.03 | 17.77 | 16.72 | 17.64 | 17.59 | qfq | 3,485,737 | 60,558,799 | 4.63% |
| 2024-04-23 | 16.12 | 17.07 | 16.12 | 16.86 | 16.81 | qfq | 3,205,730 | 53,752,446 | 4.98% |
| 2024-04-22 | 16.29 | 16.44 | 15.56 | 16.06 | 16.01 | qfq | 2,378,340 | 38,102,507 | -2.13% |
| 2024-04-19 | 16.68 | 17.03 | 16.27 | 16.41 | 16.36 | qfq | 2,665,717 | 44,163,131 | -3.01% |
| 2024-04-18 | 17.39 | 17.50 | 16.58 | 16.92 | 16.87 | qfq | 3,646,600 | 61,881,986 | -3.20% |
| 2024-04-17 | 15.75 | 17.50 | 15.75 | 17.48 | 17.43 | qfq | 4,793,918 | 81,181,427 | 15.68% |
| 2024-04-16 | 16.96 | 17.21 | 15.06 | 15.11 | 15.07 | qfq | 4,551,900 | 71,364,141 | -12.25% |
| 2024-04-15 | 18.98 | 19.18 | 16.89 | 17.22 | 17.17 | qfq | 4,672,805 | 82,583,376 | -9.23% |
| 2024-04-12 | 19.34 | 19.47 | 18.81 | 18.97 | 18.91 | qfq | 3,007,140 | 57,433,590 | -2.22% |
| 2024-04-11 | 18.72 | 20.02 | 18.66 | 19.40 | 19.34 | qfq | 4,785,835 | 93,986,440 | 2.59% |
| 2024-04-10 | 19.99 | 20.06 | 18.68 | 18.91 | 18.85 | qfq | 3,351,561 | 63,992,865 | -5.45% |
| 2024-04-09 | 19.74 | 20.16 | 19.60 | 20.00 | 19.94 | qfq | 2,430,000 | 48,325,382 | 1.63% |
| 2024-04-08 | 20.28 | 20.45 | 19.52 | 19.68 | 19.62 | qfq | 3,214,749 | 63,973,285 | -2.96% |
| 2024-04-03 | 21.60 | 21.65 | 19.99 | 20.28 | 20.22 | qfq | 4,377,167 | 89,520,645 | -6.11% |
| 2024-04-02 | 22.07 | 22.11 | 21.12 | 21.60 | 21.54 | qfq | 4,983,628 | 107,402,702 | -3.27% |
| 2024-04-01 | 21.36 | 22.58 | 21.28 | 22.33 | 22.26 | qfq | 5,842,957 | 128,656,055 | 5.03% |
| 2024-03-29 | 21.54 | 21.80 | 20.97 | 21.26 | 21.20 | qfq | 4,277,466 | 91,151,065 | -2.39% |
| 2024-03-28 | 20.74 | 21.92 | 20.71 | 21.78 | 21.72 | qfq | 5,060,645 | 108,911,116 | 4.11% |
| 2024-03-27 | 21.99 | 22.49 | 20.80 | 20.92 | 20.86 | qfq | 5,776,922 | 124,030,293 | -5.42% |
| 2024-03-26 | 22.59 | 23.47 | 21.63 | 22.12 | 22.06 | qfq | 6,987,496 | 156,328,740 | -3.15% |
| 2024-03-25 | 25.50 | 26.58 | 22.80 | 22.84 | 22.77 | qfq | 11,634,778 | 282,322,407 | -12.59% |
| 2024-03-22 | 23.92 | 27.29 | 22.98 | 26.13 | 26.05 | qfq | 13,981,943 | 349,480,968 | 8.20% |
| 2024-03-21 | 24.46 | 25.19 | 23.41 | 24.15 | 24.08 | qfq | 9,872,855 | 239,507,205 | 0.50% |
| 2024-03-20 | 21.80 | 24.96 | 21.62 | 24.03 | 23.96 | qfq | 12,709,613 | 295,976,235 | 11.40% |
| 2024-03-19 | 22.19 | 22.36 | 21.41 | 21.57 | 21.51 | qfq | 5,968,452 | 130,443,288 | -1.60% |
| 2024-03-18 | 20.82 | 22.08 | 20.70 | 21.92 | 21.86 | qfq | 7,259,779 | 155,520,639 | 6.51% |
| 2024-03-15 | 20.75 | 20.99 | 20.00 | 20.58 | 20.52 | qfq | 6,011,400 | 122,627,926 | -1.20% |
| 2024-03-14 | 21.78 | 22.06 | 20.43 | 20.83 | 20.77 | qfq | 7,130,204 | 150,212,013 | -5.66% |
| 2024-03-13 | 22.27 | 23.65 | 21.91 | 22.08 | 22.02 | qfq | 11,775,474 | 268,451,607 | 2.51% |
| 2024-03-12 | 20.25 | 22.01 | 20.05 | 21.54 | 21.48 | qfq | 9,271,289 | 196,723,438 | 6.06% |
| 2024-03-11 | 20.16 | 20.37 | 19.74 | 20.31 | 20.25 | qfq | 3,566,612 | 71,804,269 | 0.64% |
| 2024-03-08 | 19.99 | 20.33 | 19.40 | 20.18 | 20.12 | qfq | 4,317,613 | 86,110,114 | 0.95% |
| 2024-03-07 | 20.20 | 20.84 | 19.33 | 19.99 | 19.93 | qfq | 5,027,033 | 101,118,162 | -1.87% |
| 2024-03-06 | 20.62 | 20.97 | 19.94 | 20.37 | 20.31 | qfq | 4,344,892 | 88,838,084 | -3.00% |
| 2024-03-05 | 20.60 | 21.49 | 20.26 | 21.00 | 20.94 | qfq | 6,457,591 | 135,263,381 | 0.77% |
| 2024-03-04 | 21.01 | 21.35 | 19.90 | 20.84 | 20.78 | qfq | 6,210,013 | 128,516,271 | -0.62% |
| 2024-03-01 | 20.41 | 21.98 | 19.77 | 20.97 | 20.91 | qfq | 8,438,834 | 174,386,179 | 3.35% |
| 2024-02-29 | 18.58 | 20.55 | 18.58 | 20.29 | 20.23 | qfq | 7,518,005 | 149,850,302 | 2.63% |
| 2024-02-28 | 22.07 | 23.50 | 19.77 | 19.77 | 19.71 | qfq | 12,382,230 | 270,711,778 | -12.52% |
| 2024-02-27 | 21.90 | 22.96 | 20.81 | 22.60 | 22.53 | qfq | 11,383,579 | 249,583,550 | -3.34% |
| 2024-02-26 | 20.01 | 23.50 | 19.68 | 23.38 | 23.31 | qfq | 12,000,478 | 258,573,653 | 15.46% |
| 2024-02-23 | 19.01 | 20.75 | 19.01 | 20.25 | 20.19 | qfq | 7,972,279 | 157,422,902 | 6.86% |
| 2024-02-22 | 17.28 | 19.26 | 17.08 | 18.95 | 18.89 | qfq | 8,866,533 | 161,458,788 | 8.41% |
| 2024-02-21 | 16.43 | 18.57 | 16.01 | 17.48 | 17.43 | qfq | 8,354,625 | 144,007,195 | 3.49% |
| 2024-02-20 | 16.00 | 17.59 | 15.31 | 16.89 | 16.84 | qfq | 8,680,302 | 143,614,605 | 5.76% |
| 2024-02-19 | 14.40 | 16.22 | 14.40 | 15.97 | 15.92 | qfq | 7,074,121 | 109,067,877 | 14.64% |
| 2024-02-08 | 12.67 | 13.99 | 11.50 | 13.93 | 13.89 | qfq | 6,392,778 | 82,294,707 | 8.66% |
| 2024-02-07 | 14.68 | 14.70 | 12.49 | 12.82 | 12.78 | qfq | 6,637,335 | 88,559,787 | -10.85% |
| 2024-02-06 | 14.02 | 15.51 | 12.98 | 14.38 | 14.34 | qfq | 4,546,627 | 63,080,678 | -3.03% |
| 2024-02-05 | 17.80 | 17.81 | 14.76 | 14.83 | 14.79 | qfq | 4,094,570 | 63,986,567 | -18.07% |
| 2024-02-02 | 19.13 | 20.29 | 17.13 | 18.10 | 18.05 | qfq | 2,361,700 | 44,113,617 | -6.31% |
| 2024-02-01 | 19.48 | 19.61 | 18.53 | 19.32 | 19.26 | qfq | 2,387,112 | 45,694,286 | -2.23% |
| 2024-01-31 | 21.08 | 21.59 | 19.68 | 19.76 | 19.70 | qfq | 2,388,901 | 49,012,090 | -7.10% |
| 2024-01-30 | 22.18 | 22.20 | 21.24 | 21.27 | 21.21 | qfq | 1,323,162 | 28,699,452 | -3.71% |
| 2024-01-29 | 23.13 | 23.29 | 21.96 | 22.09 | 22.03 | qfq | 1,749,100 | 39,148,278 | -4.54% |
| 2024-01-26 | 23.00 | 23.73 | 23.00 | 23.14 | 23.07 | qfq | 2,224,776 | 52,013,500 | 0.22% |
| 2024-01-25 | 21.60 | 23.13 | 21.31 | 23.09 | 23.02 | qfq | 2,647,600 | 59,709,355 | 6.80% |
| 2024-01-24 | 21.34 | 21.67 | 20.71 | 21.62 | 21.56 | qfq | 1,806,600 | 38,527,574 | 1.74% |
| 2024-01-23 | 21.01 | 21.46 | 20.71 | 21.25 | 21.19 | qfq | 1,780,819 | 37,516,207 | 0.00% |
| 2024-01-22 | 22.71 | 23.04 | 21.00 | 21.25 | 21.19 | qfq | 2,144,700 | 46,998,378 | -7.16% |
| 2024-01-19 | 23.20 | 23.56 | 22.75 | 22.89 | 22.82 | qfq | 1,570,900 | 36,430,624 | -0.69% |
| 2024-01-18 | 23.17 | 23.38 | 22.38 | 23.05 | 22.98 | qfq | 1,952,191 | 44,433,343 | -1.07% |
| 2024-01-17 | 23.92 | 24.10 | 23.17 | 23.30 | 23.23 | qfq | 1,275,793 | 30,099,860 | -2.43% |
| 2024-01-16 | 24.06 | 24.18 | 23.52 | 23.88 | 23.81 | qfq | 1,665,500 | 39,624,749 | -0.75% |
| 2024-01-15 | 24.27 | 24.45 | 24.02 | 24.06 | 23.99 | qfq | 1,075,301 | 26,007,682 | -0.99% |
| 2024-01-12 | 24.72 | 24.86 | 24.21 | 24.30 | 24.23 | qfq | 1,639,917 | 40,110,830 | -1.70% |
| 2024-01-11 | 24.10 | 24.82 | 24.10 | 24.72 | 24.65 | qfq | 1,646,850 | 40,413,978 | 2.62% |
| 2024-01-10 | 24.78 | 24.89 | 24.00 | 24.09 | 24.02 | qfq | 1,750,450 | 42,448,225 | -2.78% |
| 2024-01-09 | 24.90 | 25.40 | 24.65 | 24.78 | 24.71 | qfq | 2,006,500 | 50,067,464 | 0.28% |
| 2024-01-08 | 24.94 | 25.25 | 24.68 | 24.71 | 24.64 | qfq | 1,713,304 | 42,786,779 | -0.92% |
| 2024-01-05 | 25.43 | 25.45 | 24.60 | 24.94 | 24.87 | qfq | 2,233,069 | 56,134,388 | -2.08% |
| 2024-01-04 | 25.70 | 25.80 | 25.02 | 25.47 | 25.40 | qfq | 1,981,400 | 50,300,168 | 0.16% |
| 2024-01-03 | 25.50 | 25.88 | 25.20 | 25.43 | 25.36 | qfq | 2,892,060 | 73,935,251 | 0.08% |
| 2024-01-02 | 25.70 | 26.08 | 25.23 | 25.41 | 25.34 | qfq | 3,258,975 | 83,263,477 | -0.16% |
| 2023-12-29 | 24.58 | 26.15 | 24.58 | 25.45 | 25.38 | qfq | 5,805,188 | 148,469,578 | 3.67% |
| 2023-12-28 | 24.12 | 24.86 | 23.65 | 24.55 | 24.48 | qfq | 3,655,973 | 89,234,342 | 1.78% |
| 2023-12-27 | 24.46 | 24.69 | 24.08 | 24.12 | 24.05 | qfq | 3,041,304 | 73,846,248 | -0.90% |
| 2023-12-26 | 25.14 | 25.28 | 24.16 | 24.34 | 24.27 | qfq | 3,024,699 | 74,038,391 | -3.34% |
| 2023-12-25 | 25.66 | 26.25 | 24.62 | 25.18 | 25.11 | qfq | 4,818,789 | 121,588,487 | -2.21% |
| 2023-12-22 | 28.99 | 29.18 | 25.67 | 25.75 | 25.67 | qfq | 10,115,144 | 272,103,094 | -11.78% |
| 2023-12-21 | 29.46 | 29.96 | 28.22 | 29.19 | 29.10 | qfq | 5,506,983 | 159,778,484 | -2.34% |
| 2023-12-20 | 31.26 | 31.58 | 29.85 | 29.89 | 29.80 | qfq | 4,705,140 | 142,684,328 | -4.20% |
| 2023-12-19 | 30.28 | 31.39 | 30.28 | 31.20 | 31.11 | qfq | 4,954,873 | 152,779,316 | 2.06% |
| 2023-12-18 | 31.60 | 31.80 | 30.40 | 30.57 | 30.48 | qfq | 6,770,843 | 210,353,294 | -4.41% |
| 2023-12-15 | 31.27 | 32.47 | 30.76 | 31.98 | 31.89 | qfq | 8,435,727 | 268,222,750 | 1.17% |
| 2023-12-14 | 32.57 | 32.90 | 31.28 | 31.61 | 31.52 | qfq | 8,637,931 | 276,472,822 | -1.16% |
| 2023-12-13 | 31.71 | 33.43 | 31.13 | 31.98 | 31.89 | qfq | 12,273,099 | 391,871,102 | -1.81% |
| 2023-12-12 | 30.97 | 33.88 | 30.71 | 32.57 | 32.47 | qfq | 18,369,497 | 584,752,217 | 5.75% |
| 2023-12-11 | 29.72 | 31.05 | 29.30 | 30.80 | 30.71 | qfq | 13,536,545 | 407,704,708 | 2.56% |
| 2023-12-08 | 29.89 | 30.77 | 29.65 | 30.03 | 29.94 | qfq | 16,045,153 | 482,300,325 | -3.78% |
| 2023-12-07 | 28.43 | 34.13 | 28.39 | 31.21 | 31.12 | qfq | 21,088,240 | 682,944,111 | 9.74% |
| 2023-12-06 | 27.35 | 28.88 | 27.06 | 28.44 | 28.36 | qfq | 3,569,938 | 100,346,716 | 3.38% |
| 2023-12-05 | 28.62 | 28.97 | 27.51 | 27.51 | 27.43 | qfq | 3,122,944 | 87,605,261 | -4.05% |
| 2023-12-04 | 29.07 | 29.29 | 28.66 | 28.67 | 28.59 | qfq | 4,055,262 | 117,285,537 | 0.60% |
| 2023-12-01 | 26.99 | 28.79 | 26.81 | 28.50 | 28.42 | qfq | 5,693,111 | 159,622,614 | 5.87% |
| 2023-11-30 | 27.03 | 27.23 | 26.46 | 26.92 | 26.84 | qfq | 2,472,359 | 66,375,777 | 0.26% |
| 2023-11-29 | 27.00 | 27.37 | 26.80 | 26.85 | 26.77 | qfq | 2,124,700 | 57,456,465 | -1.10% |
| 2023-11-28 | 26.89 | 27.25 | 26.51 | 27.15 | 27.07 | qfq | 2,694,100 | 72,597,107 | 0.82% |
| 2023-11-27 | 27.38 | 27.58 | 26.59 | 26.93 | 26.85 | qfq | 3,186,380 | 85,897,793 | -1.54% |
| 2023-11-24 | 28.17 | 28.69 | 27.27 | 27.35 | 27.27 | qfq | 3,769,492 | 104,616,849 | -3.01% |
| 2023-11-23 | 29.18 | 29.18 | 28.01 | 28.20 | 28.12 | qfq | 5,791,292 | 163,803,998 | -3.59% |
| 2023-11-22 | 29.00 | 30.15 | 28.70 | 29.25 | 29.16 | qfq | 6,461,510 | 189,975,139 | 0.62% |
| 2023-11-21 | 29.33 | 29.92 | 29.01 | 29.07 | 28.98 | qfq | 6,392,625 | 188,372,236 | -0.89% |
| 2023-11-20 | 30.19 | 30.36 | 28.59 | 29.33 | 29.24 | qfq | 9,280,078 | 272,190,737 | -2.85% |
| 2023-11-17 | 29.53 | 31.98 | 29.04 | 30.19 | 30.10 | qfq | 12,381,087 | 375,579,303 | 1.65% |
| 2023-11-16 | 28.18 | 30.36 | 28.00 | 29.70 | 29.61 | qfq | 10,790,882 | 317,310,998 | 5.69% |
| 2023-11-15 | 28.66 | 28.80 | 28.00 | 28.10 | 28.02 | qfq | 2,201,400 | 62,382,795 | -1.68% |
| 2023-11-14 | 28.79 | 28.94 | 28.29 | 28.58 | 28.50 | qfq | 2,068,778 | 58,986,743 | 0.60% |
| 2023-11-13 | 28.16 | 28.88 | 28.16 | 28.41 | 28.33 | qfq | 2,496,900 | 71,261,841 | 1.46% |
| 2023-11-10 | 28.68 | 29.15 | 27.92 | 28.00 | 27.92 | qfq | 3,350,316 | 94,783,379 | -3.55% |
| 2023-11-09 | 29.06 | 29.92 | 28.75 | 29.03 | 28.94 | qfq | 5,012,527 | 146,644,968 | -0.62% |
| 2023-11-08 | 28.31 | 29.40 | 28.20 | 29.21 | 29.12 | qfq | 5,753,818 | 167,325,218 | 2.56% |
| 2023-11-07 | 28.00 | 28.48 | 27.60 | 28.48 | 28.40 | qfq | 4,246,375 | 119,440,583 | 1.57% |
| 2023-11-06 | 27.10 | 28.18 | 27.07 | 28.04 | 27.96 | qfq | 3,875,675 | 107,660,633 | 4.32% |
| 2023-11-03 | 26.69 | 27.06 | 26.03 | 26.88 | 26.80 | qfq | 2,844,381 | 75,894,817 | 0.56% |
| 2023-11-02 | 26.57 | 27.43 | 26.50 | 26.73 | 26.65 | qfq | 3,886,694 | 105,072,581 | 0.68% |
| 2023-11-01 | 25.93 | 27.10 | 25.78 | 26.55 | 26.47 | qfq | 2,962,314 | 79,054,097 | 2.00% |
| 2023-10-31 | 25.99 | 26.59 | 25.68 | 26.03 | 25.95 | qfq | 1,492,499 | 38,961,176 | 0.27% |
| 2023-10-30 | 25.49 | 26.03 | 25.03 | 25.96 | 25.88 | qfq | 1,530,875 | 39,384,226 | 1.80% |
| 2023-10-27 | 25.19 | 25.66 | 25.00 | 25.50 | 25.43 | qfq | 1,459,524 | 37,014,097 | 0.12% |
| 2023-10-26 | 25.50 | 25.90 | 25.10 | 25.47 | 25.40 | qfq | 1,453,174 | 37,079,090 | -1.09% |
| 2023-10-25 | 25.71 | 26.06 | 25.31 | 25.75 | 25.67 | qfq | 1,555,625 | 39,971,762 | 0.27% |
| 2023-10-24 | 24.52 | 26.06 | 24.44 | 25.68 | 25.60 | qfq | 2,607,300 | 66,536,729 | 5.98% |
| 2023-10-23 | 25.00 | 25.18 | 24.06 | 24.23 | 24.16 | qfq | 1,396,220 | 34,071,068 | -2.69% |
| 2023-10-20 | 25.28 | 25.58 | 24.78 | 24.90 | 24.83 | qfq | 1,416,209 | 35,428,811 | -1.81% |
| 2023-10-19 | 25.58 | 26.25 | 25.30 | 25.36 | 25.29 | qfq | 1,779,700 | 45,773,268 | -1.05% |
| 2023-10-18 | 26.25 | 26.25 | 25.53 | 25.63 | 25.55 | qfq | 1,616,200 | 41,532,902 | -2.32% |
| 2023-10-17 | 26.44 | 26.75 | 26.15 | 26.24 | 26.16 | qfq | 1,523,242 | 40,160,496 | -0.72% |
| 2023-10-16 | 26.89 | 26.93 | 26.23 | 26.43 | 26.35 | qfq | 1,606,296 | 42,461,127 | -0.90% |
| 2023-10-13 | 27.86 | 28.10 | 26.67 | 26.67 | 26.59 | qfq | 2,901,333 | 78,882,167 | -4.61% |
| 2023-10-12 | 28.50 | 28.77 | 27.82 | 27.96 | 27.88 | qfq | 2,395,752 | 67,449,940 | -2.92% |
| 2023-10-11 | 28.00 | 29.48 | 27.68 | 28.80 | 28.72 | qfq | 3,386,103 | 97,269,670 | 2.97% |
| 2023-10-10 | 27.84 | 28.33 | 27.77 | 27.97 | 27.89 | qfq | 1,811,129 | 50,794,411 | 1.19% |
| 2023-10-09 | 28.02 | 28.15 | 27.38 | 27.64 | 27.56 | qfq | 2,034,432 | 56,177,605 | -2.16% |
| 2023-09-28 | 28.29 | 28.59 | 28.15 | 28.25 | 28.17 | qfq | 1,797,941 | 50,993,963 | 0.39% |
| 2023-09-27 | 28.25 | 28.75 | 28.13 | 28.14 | 28.06 | qfq | 2,117,053 | 60,123,764 | -1.33% |
| 2023-09-26 | 27.99 | 28.76 | 27.71 | 28.52 | 28.44 | qfq | 2,578,456 | 73,273,434 | 1.49% |
| 2023-09-25 | 28.39 | 28.83 | 28.05 | 28.10 | 28.02 | qfq | 2,128,038 | 60,385,413 | -1.65% |
| 2023-09-22 | 27.34 | 28.75 | 27.29 | 28.57 | 28.49 | qfq | 4,148,044 | 117,737,016 | 4.27% |
| 2023-09-21 | 27.81 | 27.94 | 27.34 | 27.40 | 27.32 | qfq | 1,670,400 | 46,038,114 | -1.44% |
| 2023-09-20 | 28.00 | 28.21 | 27.63 | 27.80 | 27.72 | qfq | 1,827,744 | 51,002,422 | -0.11% |
| 2023-09-19 | 28.40 | 28.90 | 27.62 | 27.83 | 27.75 | qfq | 2,405,775 | 67,742,303 | -1.76% |
| 2023-09-18 | 28.02 | 28.46 | 27.58 | 28.33 | 28.25 | qfq | 2,499,165 | 70,432,531 | 1.18% |
| 2023-09-15 | 27.83 | 28.58 | 27.67 | 28.00 | 27.92 | qfq | 2,627,494 | 74,103,254 | 1.08% |
| 2023-09-14 | 28.60 | 28.60 | 27.29 | 27.70 | 27.62 | qfq | 3,733,669 | 104,009,101 | -4.35% |
| 2023-09-13 | 28.49 | 29.28 | 28.21 | 28.96 | 28.88 | qfq | 4,096,500 | 118,233,741 | 0.84% |
| 2023-09-12 | 28.61 | 29.18 | 28.08 | 28.72 | 28.64 | qfq | 3,028,378 | 86,646,291 | -0.52% |
| 2023-09-11 | 28.57 | 28.98 | 27.88 | 28.87 | 28.79 | qfq | 3,981,956 | 113,104,026 | 0.52% |
| 2023-09-08 | 30.80 | 30.98 | 28.26 | 28.72 | 28.64 | qfq | 7,098,817 | 207,018,649 | -9.54% |
| 2023-09-07 | 31.07 | 32.46 | 30.80 | 31.75 | 31.66 | qfq | 5,080,926 | 161,626,236 | 2.78% |
| 2023-09-06 | 30.62 | 31.76 | 30.26 | 30.89 | 30.80 | qfq | 3,975,207 | 123,792,723 | -0.83% |
| 2023-09-05 | 33.80 | 33.99 | 31.15 | 31.15 | 31.06 | qfq | 6,660,840 | 212,880,891 | -9.89% |
| 2023-09-04 | 38.00 | 38.09 | 34.53 | 34.57 | 34.47 | qfq | 8,937,585 | 319,804,692 | -11.92% |
| 2023-09-01 | 39.98 | 41.88 | 37.10 | 39.25 | 39.13 | qfq | 8,303,316 | 328,053,615 | 0.77% |
| 2023-08-31 | 39.00 | 40.49 | 37.29 | 38.95 | 38.84 | qfq | 7,403,370 | 286,636,524 | -3.95% |
| 2023-08-30 | 36.50 | 43.77 | 35.40 | 40.55 | 40.43 | qfq | 11,372,218 | 438,623,878 | 7.42% |
| 2023-08-29 | 35.12 | 38.59 | 34.60 | 37.75 | 37.64 | qfq | 7,390,508 | 274,734,474 | 5.07% |
| 2023-08-28 | 39.00 | 40.40 | 34.92 | 35.93 | 35.82 | qfq | 10,086,859 | 380,059,031 | -3.54% |
| 2023-08-25 | 33.90 | 41.90 | 33.08 | 37.25 | 37.14 | qfq | 11,492,611 | 428,497,271 | 6.55% |
| 2023-08-24 | 32.77 | 36.50 | 32.77 | 34.96 | 34.86 | qfq | 8,078,304 | 283,318,222 | 3.89% |
| 2023-08-23 | 31.95 | 34.30 | 31.51 | 33.65 | 33.55 | qfq | 6,156,778 | 204,989,194 | 3.09% |
| 2023-08-22 | 30.96 | 33.51 | 30.90 | 32.64 | 32.54 | qfq | 4,912,912 | 159,520,288 | 5.94% |
| 2023-08-21 | 31.01 | 31.80 | 30.51 | 30.81 | 30.72 | qfq | 1,718,700 | 53,594,375 | -0.84% |
| 2023-08-18 | 31.39 | 32.65 | 31.00 | 31.07 | 30.98 | qfq | 2,387,180 | 75,837,716 | -3.21% |
| 2023-08-17 | 30.80 | 32.78 | 30.45 | 32.10 | 32.01 | qfq | 2,808,239 | 89,636,411 | 2.88% |
| 2023-08-16 | 32.30 | 32.62 | 30.77 | 31.20 | 31.11 | qfq | 2,694,175 | 84,699,712 | -2.99% |
| 2023-08-15 | 33.64 | 33.64 | 31.90 | 32.16 | 32.07 | qfq | 3,256,347 | 105,517,195 | -4.23% |
| 2023-08-14 | 32.06 | 33.60 | 31.85 | 33.58 | 33.48 | qfq | 4,363,656 | 143,497,787 | 2.25% |
| 2023-08-11 | 33.76 | 34.50 | 32.66 | 32.84 | 32.74 | qfq | 4,464,910 | 148,567,873 | -2.67% |
| 2023-08-10 | 32.09 | 36.00 | 32.04 | 33.74 | 33.64 | qfq | 7,305,176 | 249,849,621 | 5.14% |
| 2023-08-09 | 32.24 | 32.95 | 31.91 | 32.09 | 32.00 | qfq | 5,334,803 | 172,863,339 | -4.35% |
| 2023-08-08 | 30.00 | 36.00 | 30.00 | 33.55 | 33.45 | qfq | 7,967,103 | 269,852,529 | 10.98% |
| 2023-08-07 | 29.35 | 30.60 | 29.01 | 30.23 | 30.14 | qfq | 2,459,225 | 74,088,687 | 2.96% |
| 2023-08-04 | 28.85 | 29.89 | 28.73 | 29.36 | 29.27 | qfq | 1,608,200 | 47,378,508 | 1.77% |
| 2023-08-03 | 29.14 | 29.35 | 28.72 | 28.85 | 28.77 | qfq | 1,136,767 | 32,927,865 | -1.16% |
| 2023-08-02 | 29.39 | 29.42 | 28.82 | 29.19 | 29.10 | qfq | 1,370,300 | 39,775,538 | -0.75% |
| 2023-08-01 | 30.70 | 30.96 | 29.22 | 29.41 | 29.32 | qfq | 2,573,803 | 76,519,470 | -4.17% |
| 2023-07-31 | 30.40 | 31.14 | 29.71 | 30.69 | 30.60 | qfq | 1,802,789 | 54,975,755 | 0.89% |
| 2023-07-28 | 31.78 | 31.78 | 30.31 | 30.42 | 30.33 | qfq | 2,847,425 | 87,408,503 | -4.85% |
| 2023-07-27 | 33.59 | 34.09 | 31.81 | 31.97 | 31.88 | qfq | 3,467,906 | 113,545,546 | -6.58% |
| 2023-07-26 | 35.17 | 35.79 | 33.69 | 34.22 | 34.12 | qfq | 3,325,315 | 114,805,535 | -3.77% |
| 2023-07-25 | 36.26 | 36.26 | 34.82 | 35.56 | 35.46 | qfq | 5,014,663 | 178,120,999 | -1.90% |
| 2023-07-24 | 33.45 | 36.25 | 32.68 | 36.25 | 36.14 | qfq | 5,810,791 | 203,746,273 | 7.41% |
| 2023-07-21 | 33.60 | 34.75 | 32.50 | 33.75 | 33.65 | qfq | 3,948,934 | 132,832,923 | -2.12% |
| 2023-07-20 | 33.73 | 35.81 | 32.90 | 34.48 | 34.38 | qfq | 4,819,640 | 165,494,660 | 2.22% |
| 2023-07-19 | 32.36 | 33.73 | 32.36 | 33.73 | 33.63 | qfq | 2,769,371 | 92,066,420 | 4.20% |
| 2023-07-18 | 33.41 | 33.41 | 32.28 | 32.37 | 32.28 | qfq | 2,046,244 | 66,934,076 | -3.63% |