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
瑞泰新材301238.SZ
最近收盘价14.652026-07-17
最近交易日2026-07-17
成交量（股）14,832,697
成交额（元）224,171,058
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-03 | 2025-12-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.2 | — | — | — | 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 | 15.54 | 15.63 | 14.65 | 14.65 | 14.65 | qfq | 14,832,697 | 224,171,058 | -6.03% |
| 2026-07-16 | 15.99 | 16.00 | 15.47 | 15.59 | 15.59 | qfq | 12,199,839 | 192,029,944 | -3.47% |
| 2026-07-15 | 16.33 | 16.54 | 16.04 | 16.15 | 16.15 | qfq | 10,841,946 | 176,282,758 | -1.52% |
| 2026-07-14 | 16.17 | 16.44 | 15.90 | 16.40 | 16.40 | qfq | 12,586,515 | 203,716,661 | 1.93% |
| 2026-07-13 | 17.28 | 17.28 | 16.00 | 16.09 | 16.09 | qfq | 17,395,688 | 286,373,739 | -7.42% |
| 2026-07-10 | 17.89 | 18.08 | 17.36 | 17.38 | 17.38 | qfq | 17,850,152 | 316,605,365 | -2.74% |
| 2026-07-09 | 18.66 | 18.81 | 17.35 | 17.87 | 17.87 | qfq | 21,629,619 | 386,912,960 | -4.44% |
| 2026-07-08 | 20.15 | 20.40 | 18.65 | 18.70 | 18.70 | qfq | 20,753,010 | 397,070,854 | -7.01% |
| 2026-07-07 | 20.60 | 21.39 | 20.08 | 20.11 | 20.11 | qfq | 19,060,081 | 393,829,025 | -2.38% |
| 2026-07-06 | 22.13 | 22.69 | 20.50 | 20.60 | 20.60 | qfq | 22,199,962 | 475,214,190 | -6.32% |
| 2026-07-03 | 23.23 | 23.33 | 21.97 | 21.99 | 21.99 | qfq | 20,428,110 | 459,824,939 | -5.34% |
| 2026-07-02 | 23.73 | 24.18 | 23.01 | 23.23 | 23.23 | qfq | 19,678,527 | 462,980,798 | -3.29% |
| 2026-07-01 | 24.41 | 24.52 | 23.43 | 24.02 | 24.02 | qfq | 24,059,128 | 576,301,709 | -1.56% |
| 2026-06-30 | 23.39 | 25.10 | 23.39 | 24.40 | 24.40 | qfq | 25,454,538 | 619,984,727 | 4.23% |
| 2026-06-29 | 22.44 | 24.42 | 22.44 | 23.41 | 23.41 | qfq | 31,364,875 | 740,656,287 | 4.60% |
| 2026-06-26 | 23.87 | 24.10 | 22.33 | 22.38 | 22.38 | qfq | 19,443,080 | 446,358,715 | -6.24% |
| 2026-06-25 | 24.78 | 24.90 | 23.78 | 23.87 | 23.87 | qfq | 16,830,685 | 406,687,173 | -3.71% |
| 2026-06-24 | 24.99 | 25.26 | 24.35 | 24.79 | 24.79 | qfq | 17,855,001 | 441,365,255 | -0.56% |
| 2026-06-23 | 26.00 | 26.54 | 24.80 | 24.93 | 24.93 | qfq | 22,787,469 | 580,199,473 | -5.21% |
| 2026-06-22 | 25.51 | 26.32 | 24.70 | 26.30 | 26.30 | qfq | 31,660,238 | 809,087,297 | 3.06% |
| 2026-06-18 | 25.80 | 26.35 | 25.40 | 25.52 | 25.52 | qfq | 26,852,353 | 693,385,153 | -3.52% |
| 2026-06-17 | 24.70 | 26.69 | 24.66 | 26.45 | 26.45 | qfq | 38,598,179 | 991,876,469 | 5.13% |
| 2026-06-16 | 23.43 | 25.83 | 23.30 | 25.16 | 25.16 | qfq | 37,946,786 | 936,573,466 | 7.98% |
| 2026-06-15 | 22.33 | 23.36 | 21.97 | 23.30 | 23.30 | qfq | 25,489,951 | 579,479,815 | 6.15% |
| 2026-06-12 | 22.00 | 22.48 | 21.66 | 21.95 | 21.95 | qfq | 21,290,828 | 468,552,775 | 1.29% |
| 2026-06-11 | 21.66 | 21.77 | 20.90 | 21.67 | 21.67 | qfq | 16,021,000 | 341,207,718 | -0.23% |
| 2026-06-10 | 22.35 | 22.55 | 21.63 | 21.72 | 21.72 | qfq | 13,428,054 | 294,395,679 | -2.82% |
| 2026-06-09 | 21.70 | 23.02 | 21.53 | 22.35 | 22.35 | qfq | 20,405,750 | 456,187,496 | 4.54% |
| 2026-06-08 | 22.19 | 22.87 | 21.20 | 21.38 | 21.38 | qfq | 21,268,689 | 468,184,305 | -7.12% |
| 2026-06-05 | 23.63 | 23.90 | 22.82 | 23.02 | 23.02 | qfq | 22,504,498 | 523,100,933 | -3.03% |
| 2026-06-04 | 23.70 | 24.66 | 23.12 | 23.74 | 23.74 | qfq | 21,034,330 | 503,046,176 | -1.62% |
| 2026-06-03 | 25.00 | 25.00 | 23.95 | 24.13 | 24.13 | qfq | 23,924,779 | 585,054,723 | -4.66% |
| 2026-06-02 | 24.53 | 25.75 | 24.00 | 25.31 | 25.31 | qfq | 27,466,780 | 684,905,388 | 1.61% |
| 2026-06-01 | 25.29 | 26.24 | 24.90 | 24.91 | 24.91 | qfq | 30,241,273 | 769,003,534 | -2.04% |
| 2026-05-29 | 25.02 | 27.91 | 25.02 | 25.43 | 25.43 | qfq | 52,008,155 | 1,355,901,119 | 2.05% |
| 2026-05-28 | 23.15 | 25.35 | 23.13 | 24.92 | 24.72 | qfq | 40,093,520 | 972,102,060 | 8.35% |
| 2026-05-27 | 23.01 | 23.35 | 22.57 | 23.00 | 22.82 | qfq | 17,501,860 | 402,023,168 | -0.61% |
| 2026-05-26 | 22.51 | 23.96 | 22.41 | 23.14 | 22.95 | qfq | 21,684,494 | 504,854,109 | 2.71% |
| 2026-05-25 | 23.00 | 23.19 | 22.34 | 22.53 | 22.35 | qfq | 14,181,494 | 320,800,285 | -1.44% |
| 2026-05-22 | 22.00 | 22.95 | 21.58 | 22.86 | 22.68 | qfq | 20,183,231 | 452,956,532 | 5.69% |
| 2026-05-21 | 21.86 | 23.09 | 21.58 | 21.63 | 21.46 | qfq | 20,505,830 | 457,594,546 | -1.19% |
| 2026-05-20 | 20.49 | 22.07 | 20.26 | 21.89 | 21.71 | qfq | 18,204,633 | 389,094,162 | 5.80% |
| 2026-05-19 | 20.88 | 20.95 | 20.30 | 20.69 | 20.52 | qfq | 9,280,183 | 190,509,510 | -1.29% |
| 2026-05-18 | 21.13 | 21.23 | 20.59 | 20.96 | 20.79 | qfq | 8,491,405 | 178,184,982 | -0.80% |
| 2026-05-15 | 21.49 | 21.65 | 20.98 | 21.13 | 20.96 | qfq | 9,694,981 | 206,699,982 | -0.56% |
| 2026-05-14 | 21.96 | 22.02 | 21.22 | 21.25 | 21.08 | qfq | 10,624,915 | 228,734,246 | -2.97% |
| 2026-05-13 | 21.90 | 22.15 | 21.69 | 21.90 | 21.72 | qfq | 8,859,308 | 194,304,082 | 0.00% |
| 2026-05-12 | 22.32 | 22.33 | 21.67 | 21.90 | 21.72 | qfq | 10,594,721 | 232,221,857 | -1.97% |
| 2026-05-11 | 22.28 | 22.58 | 21.97 | 22.34 | 22.16 | qfq | 14,942,824 | 332,374,765 | 0.40% |
| 2026-05-08 | 22.27 | 22.94 | 22.19 | 22.25 | 22.07 | qfq | 16,311,827 | 367,315,863 | -0.40% |
| 2026-05-07 | 22.77 | 22.84 | 22.20 | 22.34 | 22.16 | qfq | 16,157,608 | 361,538,896 | -2.32% |
| 2026-05-06 | 22.45 | 22.90 | 22.38 | 22.87 | 22.69 | qfq | 20,469,423 | 464,320,102 | 2.60% |
| 2026-04-30 | 21.83 | 22.80 | 21.82 | 22.29 | 22.11 | qfq | 25,310,882 | 566,074,641 | 0.09% |
| 2026-04-29 | 21.10 | 22.41 | 20.94 | 22.27 | 22.09 | qfq | 20,621,518 | 450,625,379 | 4.55% |
| 2026-04-28 | 21.51 | 21.64 | 21.12 | 21.30 | 21.13 | qfq | 8,840,200 | 188,780,069 | -0.98% |
| 2026-04-27 | 21.23 | 21.65 | 21.00 | 21.51 | 21.34 | qfq | 10,951,200 | 233,445,965 | 0.94% |
| 2026-04-24 | 20.84 | 21.45 | 20.71 | 21.31 | 21.14 | qfq | 11,141,500 | 235,510,198 | 2.01% |
| 2026-04-23 | 21.21 | 21.33 | 20.76 | 20.89 | 20.72 | qfq | 10,320,266 | 216,563,995 | -2.34% |
| 2026-04-22 | 21.29 | 21.99 | 21.21 | 21.39 | 21.22 | qfq | 12,424,685 | 267,786,959 | 0.52% |
| 2026-04-21 | 21.37 | 21.43 | 20.90 | 21.28 | 21.11 | qfq | 8,763,147 | 185,806,576 | -0.05% |
| 2026-04-20 | 21.49 | 21.62 | 21.17 | 21.29 | 21.12 | qfq | 10,611,848 | 226,164,228 | -1.44% |
| 2026-04-17 | 21.45 | 21.91 | 21.29 | 21.60 | 21.43 | qfq | 14,242,854 | 307,162,889 | 0.56% |
| 2026-04-16 | 20.75 | 21.75 | 20.57 | 21.48 | 21.31 | qfq | 18,414,247 | 392,619,780 | 4.32% |
| 2026-04-15 | 20.99 | 21.00 | 20.52 | 20.59 | 20.42 | qfq | 8,852,887 | 183,312,181 | -1.91% |
| 2026-04-14 | 20.45 | 20.99 | 20.26 | 20.99 | 20.82 | qfq | 10,873,985 | 224,916,520 | 3.20% |
| 2026-04-13 | 20.02 | 20.43 | 19.94 | 20.34 | 20.18 | qfq | 7,999,888 | 162,167,366 | 1.14% |
| 2026-04-10 | 19.68 | 20.39 | 19.60 | 20.11 | 19.95 | qfq | 12,023,177 | 242,466,305 | 3.29% |
| 2026-04-09 | 19.77 | 19.93 | 19.42 | 19.47 | 19.31 | qfq | 6,743,695 | 132,336,408 | -2.01% |
| 2026-04-08 | 19.54 | 19.89 | 19.37 | 19.87 | 19.71 | qfq | 7,064,306 | 138,834,511 | 3.49% |
| 2026-04-07 | 18.96 | 19.50 | 18.91 | 19.20 | 19.05 | qfq | 5,987,361 | 114,938,006 | 2.02% |
| 2026-04-03 | 19.36 | 19.59 | 18.71 | 18.82 | 18.67 | qfq | 5,184,149 | 98,249,489 | -2.49% |
| 2026-04-02 | 19.75 | 19.87 | 19.18 | 19.30 | 19.15 | qfq | 6,192,639 | 120,506,747 | -2.62% |
| 2026-04-01 | 19.68 | 19.92 | 19.34 | 19.82 | 19.66 | qfq | 7,917,425 | 155,624,338 | 2.59% |
| 2026-03-31 | 20.00 | 20.02 | 19.32 | 19.32 | 19.16 | qfq | 8,045,070 | 157,931,579 | -3.93% |
| 2026-03-30 | 20.11 | 20.49 | 19.70 | 20.11 | 19.95 | qfq | 9,238,055 | 185,138,382 | -0.84% |
| 2026-03-27 | 19.12 | 20.38 | 19.12 | 20.28 | 20.12 | qfq | 15,309,824 | 306,007,032 | 4.32% |
| 2026-03-26 | 19.25 | 19.97 | 19.18 | 19.44 | 19.28 | qfq | 10,793,909 | 211,678,033 | 0.62% |
| 2026-03-25 | 19.22 | 19.54 | 19.11 | 19.32 | 19.16 | qfq | 9,265,335 | 178,883,827 | -0.31% |
| 2026-03-24 | 19.14 | 19.39 | 18.30 | 19.38 | 19.22 | qfq | 11,951,500 | 225,851,353 | 2.70% |
| 2026-03-23 | 19.18 | 19.73 | 18.70 | 18.87 | 18.72 | qfq | 12,750,837 | 244,314,912 | -3.28% |
| 2026-03-20 | 19.71 | 20.33 | 19.43 | 19.51 | 19.35 | qfq | 11,899,159 | 236,406,265 | -0.36% |
| 2026-03-19 | 19.80 | 20.02 | 19.40 | 19.58 | 19.42 | qfq | 7,023,880 | 138,092,401 | -2.05% |
| 2026-03-18 | 20.38 | 20.44 | 19.73 | 19.99 | 19.83 | qfq | 8,013,021 | 160,106,353 | -1.62% |
| 2026-03-17 | 21.07 | 21.27 | 20.29 | 20.32 | 20.16 | qfq | 8,359,469 | 173,255,293 | -3.15% |
| 2026-03-16 | 20.80 | 21.13 | 20.69 | 20.98 | 20.81 | qfq | 7,529,328 | 157,300,360 | 0.48% |
| 2026-03-13 | 20.58 | 21.28 | 20.47 | 20.88 | 20.71 | qfq | 13,778,417 | 289,347,607 | 1.41% |
| 2026-03-12 | 20.46 | 20.87 | 20.00 | 20.59 | 20.42 | qfq | 10,026,973 | 205,657,549 | 1.53% |
| 2026-03-11 | 19.95 | 20.56 | 19.85 | 20.28 | 20.12 | qfq | 8,978,258 | 182,445,189 | 1.81% |
| 2026-03-10 | 19.78 | 20.10 | 19.74 | 19.92 | 19.76 | qfq | 5,649,831 | 112,647,305 | 1.68% |
| 2026-03-09 | 19.48 | 19.64 | 18.84 | 19.59 | 19.43 | qfq | 8,243,526 | 158,197,683 | -0.81% |
| 2026-03-06 | 19.64 | 19.84 | 19.46 | 19.75 | 19.59 | qfq | 4,878,860 | 96,095,043 | 0.56% |
| 2026-03-05 | 19.83 | 19.97 | 19.47 | 19.64 | 19.48 | qfq | 5,940,053 | 117,104,038 | 1.13% |
| 2026-03-04 | 19.67 | 20.03 | 19.28 | 19.42 | 19.26 | qfq | 9,778,596 | 191,555,382 | -2.31% |
| 2026-03-03 | 20.70 | 20.98 | 19.85 | 19.88 | 19.72 | qfq | 10,377,656 | 210,295,292 | -3.91% |
| 2026-03-02 | 21.01 | 21.26 | 20.48 | 20.69 | 20.52 | qfq | 10,803,178 | 224,721,947 | -3.54% |
| 2026-02-27 | 21.16 | 21.48 | 21.08 | 21.45 | 21.28 | qfq | 7,589,969 | 161,586,431 | 0.85% |
| 2026-02-26 | 21.60 | 21.62 | 21.15 | 21.27 | 21.10 | qfq | 8,925,144 | 190,017,129 | -0.84% |
| 2026-02-25 | 20.79 | 21.56 | 20.78 | 21.45 | 21.28 | qfq | 11,928,076 | 254,699,423 | 3.17% |
| 2026-02-24 | 20.89 | 21.00 | 20.70 | 20.79 | 20.62 | qfq | 5,216,083 | 108,705,840 | 0.53% |
| 2026-02-13 | 20.83 | 21.08 | 20.68 | 20.68 | 20.51 | qfq | 5,464,354 | 114,119,199 | -1.10% |
| 2026-02-12 | 20.80 | 21.04 | 20.68 | 20.91 | 20.74 | qfq | 5,547,815 | 116,026,912 | 0.38% |
| 2026-02-11 | 20.63 | 21.02 | 20.58 | 20.83 | 20.66 | qfq | 5,704,758 | 118,932,154 | 1.07% |
| 2026-02-10 | 20.74 | 20.80 | 20.58 | 20.61 | 20.44 | qfq | 4,112,486 | 84,935,853 | -0.63% |
| 2026-02-09 | 20.70 | 20.79 | 20.59 | 20.74 | 20.57 | qfq | 6,446,863 | 133,466,238 | 1.32% |
| 2026-02-06 | 19.92 | 20.72 | 19.80 | 20.47 | 20.31 | qfq | 9,119,164 | 186,096,175 | 1.84% |
| 2026-02-05 | 20.48 | 20.65 | 20.00 | 20.10 | 19.94 | qfq | 7,501,983 | 151,596,127 | -2.57% |
| 2026-02-04 | 20.49 | 20.67 | 20.24 | 20.63 | 20.46 | qfq | 6,928,938 | 141,478,747 | 0.63% |
| 2026-02-03 | 20.39 | 20.58 | 20.15 | 20.50 | 20.34 | qfq | 6,243,983 | 127,356,820 | 1.89% |
| 2026-02-02 | 20.58 | 20.87 | 20.10 | 20.12 | 19.96 | qfq | 8,165,300 | 167,076,710 | -3.04% |
| 2026-01-30 | 20.68 | 21.08 | 20.16 | 20.75 | 20.58 | qfq | 11,652,920 | 240,087,022 | -0.57% |
| 2026-01-29 | 21.28 | 21.49 | 20.77 | 20.87 | 20.70 | qfq | 9,440,799 | 199,174,507 | -2.29% |
| 2026-01-28 | 21.59 | 21.66 | 21.23 | 21.36 | 21.19 | qfq | 7,810,575 | 167,092,950 | -1.57% |
| 2026-01-27 | 22.02 | 22.10 | 20.66 | 21.70 | 21.53 | qfq | 16,407,344 | 348,715,477 | -1.54% |
| 2026-01-26 | 22.90 | 22.97 | 21.82 | 22.04 | 21.86 | qfq | 15,132,140 | 336,841,257 | -2.30% |
| 2026-01-23 | 21.80 | 22.65 | 21.79 | 22.56 | 22.38 | qfq | 19,480,864 | 434,082,527 | 3.87% |
| 2026-01-22 | 21.85 | 22.24 | 21.66 | 21.72 | 21.55 | qfq | 9,757,930 | 213,043,535 | -0.96% |
| 2026-01-21 | 21.49 | 22.05 | 21.42 | 21.93 | 21.75 | qfq | 11,885,689 | 259,574,191 | 1.34% |
| 2026-01-20 | 22.27 | 22.40 | 21.43 | 21.64 | 21.47 | qfq | 14,787,352 | 321,814,658 | -2.83% |
| 2026-01-19 | 21.80 | 22.38 | 21.77 | 22.27 | 22.09 | qfq | 15,192,502 | 336,391,985 | 1.32% |
| 2026-01-16 | 21.95 | 22.15 | 21.68 | 21.98 | 21.80 | qfq | 15,033,557 | 329,743,972 | 0.37% |
| 2026-01-15 | 21.55 | 22.18 | 21.41 | 21.90 | 21.72 | qfq | 14,138,478 | 310,104,213 | 1.06% |
| 2026-01-14 | 21.63 | 22.20 | 21.25 | 21.67 | 21.50 | qfq | 18,709,211 | 408,250,061 | 0.46% |
| 2026-01-13 | 22.08 | 22.30 | 21.42 | 21.57 | 21.40 | qfq | 15,389,810 | 334,809,008 | -2.57% |
| 2026-01-12 | 21.73 | 22.14 | 21.38 | 22.14 | 21.96 | qfq | 17,701,577 | 386,010,284 | 1.89% |
| 2026-01-09 | 21.40 | 21.90 | 21.20 | 21.73 | 21.56 | qfq | 12,906,758 | 279,587,324 | 1.12% |
| 2026-01-08 | 21.52 | 21.79 | 21.34 | 21.49 | 21.32 | qfq | 11,421,714 | 246,484,214 | -0.32% |
| 2026-01-07 | 21.80 | 22.04 | 21.46 | 21.56 | 21.39 | qfq | 13,353,681 | 289,899,962 | -1.19% |
| 2026-01-06 | 21.54 | 22.41 | 21.43 | 21.82 | 21.64 | qfq | 20,037,718 | 440,308,038 | 3.27% |
| 2026-01-05 | 20.51 | 21.14 | 20.47 | 21.13 | 20.96 | qfq | 11,202,974 | 233,312,952 | 3.58% |
| 2025-12-31 | 20.68 | 20.84 | 20.40 | 20.40 | 20.24 | qfq | 7,408,847 | 152,075,034 | -1.26% |
| 2025-12-30 | 20.60 | 20.88 | 20.29 | 20.66 | 20.49 | qfq | 10,249,939 | 210,824,731 | -0.43% |
| 2025-12-29 | 21.22 | 21.35 | 20.59 | 20.75 | 20.58 | qfq | 12,507,000 | 260,277,748 | -2.17% |
| 2025-12-26 | 20.98 | 21.80 | 20.81 | 21.21 | 21.04 | qfq | 23,179,520 | 493,030,818 | 3.06% |
| 2025-12-25 | 20.57 | 20.68 | 20.21 | 20.58 | 20.41 | qfq | 9,142,470 | 186,667,915 | -0.15% |
| 2025-12-24 | 20.21 | 20.77 | 20.17 | 20.61 | 20.44 | qfq | 11,056,452 | 227,543,482 | 1.18% |
| 2025-12-23 | 20.00 | 20.58 | 19.86 | 20.37 | 20.21 | qfq | 13,827,099 | 280,200,093 | 1.85% |
| 2025-12-22 | 19.98 | 20.17 | 19.84 | 20.00 | 19.84 | qfq | 6,563,454 | 131,624,329 | 0.55% |
| 2025-12-19 | 19.76 | 19.95 | 19.62 | 19.89 | 19.73 | qfq | 6,399,393 | 126,664,369 | 0.96% |
| 2025-12-18 | 19.91 | 20.14 | 19.68 | 19.70 | 19.54 | qfq | 7,050,790 | 140,207,952 | -1.94% |
| 2025-12-17 | 19.66 | 20.15 | 19.51 | 20.09 | 19.93 | qfq | 8,378,398 | 166,496,016 | 2.34% |
| 2025-12-16 | 20.05 | 20.05 | 19.47 | 19.63 | 19.47 | qfq | 7,368,600 | 144,958,285 | -2.09% |
| 2025-12-15 | 20.26 | 20.37 | 20.00 | 20.05 | 19.89 | qfq | 6,802,729 | 137,075,142 | -1.18% |
| 2025-12-12 | 20.52 | 20.55 | 20.03 | 20.29 | 20.13 | qfq | 9,635,087 | 195,423,502 | -0.83% |
| 2025-12-11 | 20.95 | 21.08 | 20.43 | 20.46 | 20.30 | qfq | 9,102,900 | 188,823,657 | -1.96% |
| 2025-12-10 | 20.84 | 21.05 | 20.53 | 20.87 | 20.70 | qfq | 8,034,230 | 167,165,523 | -0.19% |
| 2025-12-09 | 20.99 | 21.18 | 20.73 | 20.91 | 20.64 | qfq | 8,087,709 | 168,940,655 | -0.90% |
| 2025-12-08 | 21.00 | 21.26 | 20.76 | 21.10 | 20.83 | qfq | 10,571,956 | 222,423,387 | 1.01% |
| 2025-12-05 | 20.81 | 20.97 | 20.39 | 20.89 | 20.62 | qfq | 10,489,579 | 217,623,774 | 1.11% |
| 2025-12-04 | 20.92 | 20.99 | 20.38 | 20.66 | 20.40 | qfq | 8,539,900 | 176,197,841 | -1.24% |
| 2025-12-03 | 21.49 | 21.55 | 20.81 | 20.92 | 20.65 | qfq | 8,684,800 | 182,982,040 | -2.11% |
| 2025-12-02 | 21.75 | 21.91 | 21.36 | 21.37 | 21.10 | qfq | 8,885,478 | 191,060,028 | -1.75% |
| 2025-12-01 | 22.04 | 22.47 | 21.63 | 21.75 | 21.47 | qfq | 13,423,405 | 294,407,726 | -1.36% |
| 2025-11-28 | 21.56 | 22.38 | 21.53 | 22.05 | 21.77 | qfq | 15,510,438 | 341,514,031 | 1.89% |
| 2025-11-27 | 20.86 | 22.16 | 20.78 | 21.64 | 21.36 | qfq | 19,891,887 | 430,503,186 | 3.54% |
| 2025-11-26 | 21.17 | 21.37 | 20.88 | 20.90 | 20.63 | qfq | 12,789,830 | 269,694,539 | -1.83% |
| 2025-11-25 | 20.79 | 21.45 | 20.73 | 21.29 | 21.02 | qfq | 16,450,785 | 346,862,450 | 3.40% |
| 2025-11-24 | 21.11 | 21.23 | 20.48 | 20.59 | 20.33 | qfq | 16,677,300 | 345,995,393 | -0.63% |
| 2025-11-21 | 23.00 | 23.16 | 20.72 | 20.72 | 20.46 | qfq | 28,169,833 | 610,751,829 | -11.83% |
| 2025-11-20 | 24.30 | 24.57 | 23.43 | 23.50 | 23.20 | qfq | 16,745,069 | 400,377,927 | -2.89% |
| 2025-11-19 | 24.63 | 25.20 | 23.95 | 24.20 | 23.89 | qfq | 21,201,090 | 516,120,146 | -2.38% |
| 2025-11-18 | 25.72 | 26.38 | 24.33 | 24.79 | 24.47 | qfq | 30,535,264 | 763,996,856 | -4.17% |
| 2025-11-17 | 25.22 | 25.90 | 24.78 | 25.87 | 25.54 | qfq | 30,913,997 | 786,866,065 | 2.05% |
| 2025-11-14 | 26.23 | 26.33 | 25.19 | 25.35 | 25.03 | qfq | 37,891,498 | 968,419,445 | -4.34% |
| 2025-11-13 | 26.00 | 27.39 | 25.63 | 26.50 | 26.16 | qfq | 62,718,294 | 1,665,823,130 | 7.51% |
| 2025-11-12 | 25.00 | 25.10 | 23.98 | 24.65 | 24.34 | qfq | 31,943,674 | 784,760,078 | -2.49% |
| 2025-11-11 | 25.10 | 25.89 | 24.62 | 25.28 | 24.96 | qfq | 47,882,849 | 1,207,516,118 | 1.04% |
| 2025-11-10 | 25.80 | 26.28 | 24.88 | 25.02 | 24.70 | qfq | 64,010,932 | 1,620,331,340 | -0.44% |
| 2025-11-07 | 22.81 | 26.70 | 22.81 | 25.13 | 24.81 | qfq | 85,530,160 | 2,146,619,574 | 12.94% |
| 2025-11-06 | 22.21 | 22.40 | 21.76 | 22.25 | 21.97 | qfq | 14,078,541 | 311,376,687 | 0.77% |
| 2025-11-05 | 21.15 | 22.30 | 21.11 | 22.08 | 21.80 | qfq | 16,567,742 | 362,278,409 | 2.89% |
| 2025-11-04 | 21.60 | 21.98 | 21.17 | 21.46 | 21.19 | qfq | 12,770,374 | 274,438,392 | -1.33% |
| 2025-11-03 | 22.16 | 22.19 | 21.23 | 21.75 | 21.47 | qfq | 14,792,908 | 319,085,631 | -2.42% |
| 2025-10-31 | 21.47 | 22.75 | 21.47 | 22.29 | 22.01 | qfq | 27,133,046 | 606,588,295 | 2.77% |
| 2025-10-30 | 21.51 | 22.20 | 21.40 | 21.69 | 21.41 | qfq | 18,492,613 | 402,091,192 | 0.74% |
| 2025-10-29 | 20.72 | 21.53 | 20.72 | 21.53 | 21.26 | qfq | 13,827,089 | 294,497,252 | 3.06% |
| 2025-10-28 | 20.54 | 21.18 | 20.49 | 20.89 | 20.62 | qfq | 10,758,612 | 224,237,625 | 1.31% |
| 2025-10-27 | 20.80 | 21.02 | 20.50 | 20.62 | 20.36 | qfq | 9,117,550 | 188,996,784 | 0.00% |
| 2025-10-24 | 20.20 | 20.65 | 20.18 | 20.62 | 20.36 | qfq | 8,851,791 | 181,430,789 | 2.43% |
| 2025-10-23 | 20.01 | 20.17 | 19.63 | 20.13 | 19.87 | qfq | 8,274,037 | 164,574,882 | 0.10% |
| 2025-10-22 | 20.47 | 20.47 | 20.01 | 20.11 | 19.85 | qfq | 7,375,100 | 148,579,100 | -2.00% |
| 2025-10-21 | 20.67 | 20.76 | 20.37 | 20.52 | 20.26 | qfq | 10,540,900 | 217,060,415 | -0.48% |
| 2025-10-20 | 20.35 | 21.02 | 20.21 | 20.62 | 20.36 | qfq | 14,745,733 | 304,345,057 | 3.93% |
| 2025-10-17 | 20.58 | 21.14 | 19.82 | 19.84 | 19.59 | qfq | 11,843,008 | 241,109,042 | -3.55% |
| 2025-10-16 | 20.75 | 21.13 | 20.40 | 20.57 | 20.31 | qfq | 9,894,329 | 205,337,620 | -1.39% |
| 2025-10-15 | 20.71 | 21.08 | 20.44 | 20.86 | 20.59 | qfq | 9,040,973 | 187,072,825 | 1.41% |
| 2025-10-14 | 21.50 | 21.93 | 20.52 | 20.57 | 20.31 | qfq | 14,993,011 | 318,253,332 | -3.29% |
| 2025-10-13 | 19.98 | 21.45 | 19.98 | 21.27 | 21.00 | qfq | 15,451,673 | 320,932,303 | 0.81% |
| 2025-10-10 | 22.37 | 22.37 | 21.05 | 21.10 | 20.83 | qfq | 21,471,691 | 461,666,365 | -5.97% |
| 2025-10-09 | 23.00 | 23.01 | 22.32 | 22.44 | 22.15 | qfq | 26,813,262 | 607,480,464 | 1.04% |
| 2025-09-30 | 22.10 | 22.70 | 21.87 | 22.21 | 21.93 | qfq | 26,289,161 | 587,975,898 | 0.50% |
| 2025-09-29 | 21.43 | 22.22 | 21.43 | 22.10 | 21.82 | qfq | 26,316,691 | 576,834,443 | 5.04% |
| 2025-09-26 | 21.30 | 21.80 | 21.04 | 21.04 | 20.77 | qfq | 13,092,178 | 280,093,164 | -1.96% |
| 2025-09-25 | 21.65 | 21.95 | 21.44 | 21.46 | 21.19 | qfq | 16,475,906 | 357,765,468 | -0.92% |
| 2025-09-24 | 20.77 | 21.75 | 20.77 | 21.66 | 21.38 | qfq | 19,679,158 | 420,395,878 | 3.24% |
| 2025-09-23 | 21.44 | 21.75 | 20.41 | 20.98 | 20.71 | qfq | 18,450,606 | 389,311,121 | -2.10% |
| 2025-09-22 | 21.32 | 21.78 | 21.02 | 21.43 | 21.16 | qfq | 10,789,344 | 229,632,590 | 0.61% |
| 2025-09-19 | 21.24 | 21.76 | 21.21 | 21.30 | 21.03 | qfq | 15,177,944 | 325,667,895 | 0.28% |
| 2025-09-18 | 21.90 | 21.95 | 20.96 | 21.24 | 20.97 | qfq | 22,759,502 | 490,404,431 | -3.37% |
| 2025-09-17 | 21.72 | 22.08 | 21.47 | 21.98 | 21.70 | qfq | 19,873,540 | 433,131,196 | 0.87% |
| 2025-09-16 | 22.24 | 22.28 | 21.24 | 21.79 | 21.51 | qfq | 30,456,618 | 660,482,953 | -2.94% |
| 2025-09-15 | 22.18 | 23.35 | 22.16 | 22.45 | 22.16 | qfq | 32,932,541 | 749,223,040 | 1.04% |
| 2025-09-12 | 22.36 | 22.75 | 21.70 | 22.22 | 21.94 | qfq | 29,969,117 | 666,458,739 | -1.38% |
| 2025-09-11 | 22.68 | 23.10 | 22.16 | 22.53 | 22.24 | qfq | 34,514,480 | 778,003,669 | -0.62% |
| 2025-09-10 | 23.22 | 23.67 | 22.42 | 22.67 | 22.38 | qfq | 48,807,947 | 1,116,744,016 | -5.54% |
| 2025-09-09 | 20.91 | 25.47 | 20.80 | 24.00 | 23.69 | qfq | 70,839,533 | 1,676,577,063 | 13.05% |
| 2025-09-08 | 21.83 | 22.00 | 20.76 | 21.23 | 20.96 | qfq | 38,573,900 | 814,697,320 | -0.93% |
| 2025-09-05 | 20.05 | 21.60 | 20.05 | 21.43 | 21.16 | qfq | 48,928,801 | 1,027,023,795 | 7.20% |
| 2025-09-04 | 19.75 | 20.66 | 19.56 | 19.99 | 19.73 | qfq | 36,055,176 | 722,395,998 | 2.25% |
| 2025-09-03 | 19.47 | 20.09 | 19.31 | 19.55 | 19.30 | qfq | 18,205,763 | 357,445,749 | 0.83% |
| 2025-09-02 | 19.89 | 20.41 | 19.28 | 19.39 | 19.14 | qfq | 21,137,029 | 416,958,451 | -1.57% |
| 2025-09-01 | 19.45 | 19.79 | 19.29 | 19.70 | 19.45 | qfq | 20,472,613 | 401,120,982 | 2.66% |
| 2025-08-29 | 18.52 | 19.58 | 18.41 | 19.19 | 18.94 | qfq | 23,722,163 | 454,804,378 | 3.62% |
| 2025-08-28 | 18.67 | 18.91 | 17.83 | 18.52 | 18.28 | qfq | 14,524,800 | 267,577,003 | -0.80% |
| 2025-08-27 | 19.28 | 19.53 | 18.61 | 18.67 | 18.43 | qfq | 15,416,797 | 295,395,331 | -3.26% |
| 2025-08-26 | 19.45 | 19.49 | 19.20 | 19.30 | 19.05 | qfq | 9,903,918 | 191,527,771 | -0.82% |
| 2025-08-25 | 19.21 | 19.68 | 19.09 | 19.46 | 19.21 | qfq | 17,658,630 | 341,889,679 | 2.15% |
| 2025-08-22 | 18.92 | 19.20 | 18.91 | 19.05 | 18.81 | qfq | 8,726,800 | 166,028,504 | 0.47% |
| 2025-08-21 | 19.30 | 19.32 | 18.85 | 18.96 | 18.72 | qfq | 9,903,259 | 188,393,808 | -1.76% |
| 2025-08-20 | 19.17 | 19.30 | 18.93 | 19.30 | 19.05 | qfq | 8,981,428 | 171,760,571 | 0.68% |
| 2025-08-19 | 19.07 | 19.38 | 18.90 | 19.17 | 18.93 | qfq | 11,867,160 | 227,416,627 | 0.42% |
| 2025-08-18 | 18.98 | 19.23 | 18.86 | 19.09 | 18.85 | qfq | 10,921,537 | 208,186,312 | 1.06% |
| 2025-08-15 | 18.46 | 18.91 | 18.46 | 18.89 | 18.65 | qfq | 8,764,900 | 164,717,575 | 2.38% |
| 2025-08-14 | 18.97 | 19.04 | 18.42 | 18.45 | 18.21 | qfq | 8,154,800 | 152,539,198 | -2.69% |
| 2025-08-13 | 18.98 | 19.08 | 18.86 | 18.96 | 18.72 | qfq | 7,808,100 | 148,178,143 | 0.00% |
| 2025-08-12 | 19.02 | 19.02 | 18.69 | 18.96 | 18.72 | qfq | 7,433,683 | 139,952,302 | -0.16% |
| 2025-08-11 | 18.54 | 19.07 | 18.48 | 18.99 | 18.75 | qfq | 11,178,700 | 210,703,519 | 2.98% |
| 2025-08-08 | 18.64 | 18.74 | 18.43 | 18.44 | 18.20 | qfq | 5,255,000 | 97,445,623 | -1.18% |
| 2025-08-07 | 18.85 | 18.87 | 18.56 | 18.66 | 18.42 | qfq | 5,922,600 | 110,580,096 | -0.74% |
| 2025-08-06 | 18.62 | 18.81 | 18.48 | 18.80 | 18.56 | qfq | 6,890,469 | 128,796,647 | 1.08% |
| 2025-08-05 | 18.44 | 18.85 | 18.39 | 18.60 | 18.36 | qfq | 6,689,800 | 124,592,728 | 1.03% |
| 2025-08-04 | 18.19 | 18.46 | 18.00 | 18.41 | 18.17 | qfq | 5,692,900 | 103,829,041 | 0.60% |
| 2025-08-01 | 18.28 | 18.46 | 18.22 | 18.30 | 18.07 | qfq | 4,852,700 | 88,890,574 | 0.11% |
| 2025-07-31 | 18.62 | 18.76 | 18.21 | 18.28 | 18.05 | qfq | 7,710,514 | 142,412,336 | -1.98% |
| 2025-07-30 | 19.13 | 19.13 | 18.48 | 18.65 | 18.41 | qfq | 8,733,300 | 163,750,999 | -2.15% |
| 2025-07-29 | 19.10 | 19.30 | 18.91 | 19.06 | 18.82 | qfq | 8,746,900 | 166,855,211 | -0.47% |
| 2025-07-28 | 18.72 | 19.15 | 18.62 | 19.15 | 18.91 | qfq | 11,597,400 | 220,538,707 | 2.02% |
| 2025-07-25 | 18.96 | 19.02 | 18.71 | 18.77 | 18.53 | qfq | 7,004,690 | 132,029,915 | -0.64% |
| 2025-07-24 | 18.57 | 18.95 | 18.56 | 18.89 | 18.65 | qfq | 9,301,904 | 174,925,544 | 1.61% |
| 2025-07-23 | 18.92 | 18.96 | 18.52 | 18.59 | 18.35 | qfq | 8,459,000 | 158,050,606 | -1.64% |
| 2025-07-22 | 18.78 | 19.07 | 18.67 | 18.90 | 18.66 | qfq | 10,799,300 | 204,424,670 | 0.53% |
| 2025-07-21 | 18.63 | 18.81 | 18.47 | 18.80 | 18.56 | qfq | 6,987,100 | 130,688,151 | 0.37% |
| 2025-07-18 | 18.60 | 19.05 | 18.53 | 18.73 | 18.49 | qfq | 11,631,813 | 218,473,446 | 1.24% |
| 2025-07-17 | 18.19 | 18.50 | 18.07 | 18.50 | 18.26 | qfq | 6,881,800 | 126,161,130 | 1.82% |
| 2025-07-16 | 18.19 | 18.33 | 18.02 | 18.17 | 17.94 | qfq | 5,456,200 | 99,236,476 | 0.11% |
| 2025-07-15 | 18.46 | 18.55 | 17.97 | 18.15 | 17.92 | qfq | 8,639,800 | 157,149,874 | -1.94% |
| 2025-07-14 | 18.71 | 18.86 | 18.45 | 18.51 | 18.27 | qfq | 6,042,504 | 112,317,308 | -0.75% |
| 2025-07-11 | 18.70 | 18.84 | 18.43 | 18.65 | 18.41 | qfq | 7,869,400 | 146,950,167 | 0.27% |
| 2025-07-10 | 18.54 | 18.78 | 18.39 | 18.60 | 18.36 | qfq | 6,206,200 | 115,106,331 | 0.22% |
| 2025-07-09 | 18.94 | 18.99 | 18.52 | 18.56 | 18.32 | qfq | 8,398,700 | 157,385,362 | -2.16% |
| 2025-07-08 | 18.61 | 18.98 | 18.55 | 18.97 | 18.73 | qfq | 10,159,550 | 191,265,887 | 1.55% |
| 2025-07-07 | 18.51 | 18.68 | 18.44 | 18.68 | 18.44 | qfq | 5,850,680 | 108,815,455 | 0.92% |
| 2025-07-04 | 18.90 | 18.98 | 18.47 | 18.51 | 18.27 | qfq | 10,199,080 | 189,735,574 | -2.73% |
| 2025-07-03 | 18.99 | 19.13 | 18.59 | 19.03 | 18.79 | qfq | 11,564,300 | 218,267,387 | 0.26% |
| 2025-07-02 | 19.00 | 19.29 | 18.65 | 18.98 | 18.74 | qfq | 9,867,800 | 186,691,307 | -0.21% |
| 2025-07-01 | 19.22 | 19.22 | 18.62 | 19.02 | 18.78 | qfq | 12,162,200 | 229,931,560 | -1.04% |
| 2025-06-30 | 19.30 | 19.49 | 19.08 | 19.22 | 18.97 | qfq | 11,884,122 | 228,329,629 | -0.16% |
| 2025-06-27 | 19.79 | 20.15 | 19.25 | 19.25 | 19.00 | qfq | 21,908,212 | 427,539,316 | -2.63% |
| 2025-06-26 | 19.39 | 20.30 | 19.35 | 19.77 | 19.52 | qfq | 30,872,026 | 616,516,862 | 0.92% |
| 2025-06-25 | 19.88 | 20.29 | 19.35 | 19.59 | 19.34 | qfq | 33,622,622 | 662,767,185 | -0.05% |
| 2025-06-24 | 19.12 | 19.99 | 18.88 | 19.60 | 19.35 | qfq | 34,117,947 | 664,179,929 | 2.46% |
| 2025-06-23 | 17.76 | 19.19 | 17.72 | 19.13 | 18.89 | qfq | 31,382,078 | 588,801,611 | 6.28% |
| 2025-06-20 | 17.56 | 18.55 | 17.51 | 18.00 | 17.77 | qfq | 24,391,037 | 444,565,787 | 2.39% |
| 2025-06-19 | 17.46 | 17.97 | 17.42 | 17.58 | 17.36 | qfq | 12,791,393 | 226,515,068 | 0.51% |
| 2025-06-18 | 17.52 | 17.58 | 16.94 | 17.49 | 17.27 | qfq | 10,406,300 | 179,300,929 | -0.85% |
| 2025-06-17 | 17.16 | 17.77 | 17.16 | 17.64 | 17.41 | qfq | 12,613,965 | 221,634,512 | 2.80% |
| 2025-06-16 | 17.00 | 17.23 | 17.00 | 17.16 | 16.94 | qfq | 5,815,400 | 99,525,300 | 0.65% |
| 2025-06-13 | 17.45 | 17.48 | 17.04 | 17.05 | 16.83 | qfq | 8,206,710 | 141,494,899 | -2.46% |
| 2025-06-12 | 17.53 | 17.76 | 17.30 | 17.48 | 17.26 | qfq | 7,878,535 | 137,195,050 | -0.96% |
| 2025-06-11 | 17.92 | 18.31 | 17.61 | 17.65 | 17.42 | qfq | 10,841,136 | 193,854,994 | -0.40% |
| 2025-06-10 | 17.77 | 18.24 | 17.52 | 17.72 | 17.49 | qfq | 16,095,195 | 288,025,460 | -0.73% |
| 2025-06-09 | 17.25 | 17.89 | 17.20 | 17.85 | 17.62 | qfq | 13,677,050 | 241,744,747 | 3.72% |
| 2025-06-06 | 17.18 | 17.48 | 17.08 | 17.21 | 16.99 | qfq | 6,503,055 | 112,432,066 | 0.23% |
| 2025-06-05 | 17.20 | 17.26 | 17.03 | 17.17 | 16.95 | qfq | 4,926,740 | 84,279,002 | -0.46% |
| 2025-06-04 | 16.77 | 17.50 | 16.77 | 17.25 | 17.03 | qfq | 8,836,237 | 152,316,725 | 2.86% |
| 2025-06-03 | 16.76 | 17.05 | 16.70 | 16.77 | 16.56 | qfq | 4,312,800 | 72,833,407 | -0.36% |
| 2025-05-30 | 17.21 | 17.26 | 16.82 | 16.83 | 16.62 | qfq | 5,513,320 | 93,552,166 | -2.60% |
| 2025-05-29 | 17.26 | 17.37 | 17.13 | 17.28 | 17.06 | qfq | 5,779,500 | 99,742,714 | 0.17% |
| 2025-05-28 | 17.26 | 17.54 | 17.11 | 17.25 | 17.03 | qfq | 6,955,600 | 120,324,068 | -0.92% |
| 2025-05-27 | 16.96 | 17.63 | 16.82 | 17.41 | 17.09 | qfq | 8,664,548 | 149,520,362 | 1.99% |
| 2025-05-26 | 16.91 | 17.10 | 16.81 | 17.07 | 16.76 | qfq | 5,870,648 | 99,713,905 | 0.18% |
| 2025-05-23 | 17.52 | 17.77 | 16.97 | 17.04 | 16.73 | qfq | 9,707,100 | 168,306,570 | -3.02% |
| 2025-05-22 | 18.10 | 18.12 | 17.50 | 17.57 | 17.25 | qfq | 15,870,500 | 282,026,277 | -4.04% |
| 2025-05-21 | 17.47 | 18.66 | 17.42 | 18.31 | 17.97 | qfq | 29,255,029 | 532,109,616 | 3.92% |
| 2025-05-20 | 17.24 | 17.66 | 17.08 | 17.62 | 17.30 | qfq | 8,448,297 | 147,270,278 | 2.38% |
| 2025-05-19 | 17.17 | 17.21 | 16.82 | 17.21 | 16.89 | qfq | 4,657,400 | 79,293,111 | 0.58% |
| 2025-05-16 | 17.11 | 17.30 | 17.01 | 17.11 | 16.79 | qfq | 4,484,899 | 77,015,944 | 0.18% |
| 2025-05-15 | 17.44 | 17.46 | 17.07 | 17.08 | 16.77 | qfq | 4,820,200 | 82,833,089 | -2.18% |
| 2025-05-14 | 17.50 | 17.64 | 17.33 | 17.46 | 17.14 | qfq | 6,185,800 | 107,948,430 | -0.74% |
| 2025-05-13 | 18.01 | 18.10 | 17.55 | 17.59 | 17.27 | qfq | 9,492,100 | 168,174,774 | -1.95% |
| 2025-05-12 | 17.80 | 17.95 | 17.55 | 17.94 | 17.61 | qfq | 11,265,600 | 200,149,010 | 3.04% |
| 2025-05-09 | 17.60 | 17.60 | 17.09 | 17.41 | 17.09 | qfq | 7,738,100 | 133,901,875 | -0.51% |
| 2025-05-08 | 17.14 | 17.65 | 17.01 | 17.50 | 17.18 | qfq | 8,978,500 | 156,343,251 | 2.04% |
| 2025-05-07 | 17.45 | 17.51 | 16.94 | 17.15 | 16.83 | qfq | 8,681,200 | 149,281,553 | 0.12% |
| 2025-05-06 | 16.83 | 17.14 | 16.79 | 17.13 | 16.81 | qfq | 7,362,400 | 125,290,660 | 2.57% |
| 2025-04-30 | 16.30 | 16.79 | 16.16 | 16.70 | 16.39 | qfq | 7,898,776 | 131,314,178 | 2.90% |
| 2025-04-29 | 16.00 | 16.38 | 16.00 | 16.23 | 15.93 | qfq | 4,459,792 | 72,673,649 | 1.12% |
| 2025-04-28 | 16.24 | 16.26 | 15.90 | 16.05 | 15.75 | qfq | 5,317,500 | 85,410,612 | -1.65% |
| 2025-04-25 | 16.46 | 16.65 | 16.30 | 16.32 | 16.02 | qfq | 5,715,080 | 94,124,150 | -1.27% |
| 2025-04-24 | 16.84 | 16.94 | 16.50 | 16.53 | 16.23 | qfq | 5,938,307 | 98,982,483 | -1.84% |
| 2025-04-23 | 16.80 | 16.97 | 16.69 | 16.84 | 16.53 | qfq | 6,158,810 | 103,563,817 | 0.78% |
| 2025-04-22 | 16.88 | 16.99 | 16.64 | 16.71 | 16.40 | qfq | 6,699,820 | 112,250,310 | -1.42% |
| 2025-04-21 | 16.30 | 16.95 | 16.21 | 16.95 | 16.64 | qfq | 8,821,400 | 147,601,426 | 2.85% |
| 2025-04-18 | 16.24 | 16.88 | 16.12 | 16.48 | 16.18 | qfq | 9,249,724 | 151,873,236 | 0.80% |
| 2025-04-17 | 16.48 | 16.75 | 16.35 | 16.35 | 16.05 | qfq | 10,140,863 | 167,581,607 | -2.39% |
| 2025-04-16 | 17.03 | 17.35 | 16.55 | 16.75 | 16.44 | qfq | 16,735,682 | 282,668,439 | -3.74% |
| 2025-04-15 | 16.50 | 17.90 | 16.45 | 17.40 | 17.08 | qfq | 27,485,124 | 476,554,281 | 6.03% |
| 2025-04-14 | 16.80 | 16.85 | 16.36 | 16.41 | 16.11 | qfq | 6,453,960 | 106,554,533 | 0.92% |
| 2025-04-11 | 15.86 | 16.39 | 15.77 | 16.26 | 15.96 | qfq | 7,556,000 | 122,500,271 | 1.56% |
| 2025-04-10 | 16.20 | 16.55 | 16.01 | 16.01 | 15.71 | qfq | 11,549,700 | 187,729,229 | 1.52% |
| 2025-04-09 | 14.80 | 15.91 | 14.20 | 15.77 | 15.48 | qfq | 13,918,900 | 211,680,182 | 3.41% |
| 2025-04-08 | 14.70 | 15.78 | 14.70 | 15.25 | 14.97 | qfq | 14,275,236 | 217,298,429 | 4.31% |
| 2025-04-07 | 16.50 | 16.99 | 14.43 | 14.62 | 14.35 | qfq | 17,493,257 | 270,108,037 | -18.96% |
| 2025-04-03 | 18.05 | 18.45 | 17.88 | 18.04 | 17.71 | qfq | 6,332,024 | 114,619,410 | -1.80% |
| 2025-04-02 | 18.22 | 18.61 | 18.16 | 18.37 | 18.03 | qfq | 6,778,276 | 125,138,311 | 0.60% |
| 2025-04-01 | 18.39 | 18.46 | 18.18 | 18.26 | 17.92 | qfq | 5,171,361 | 94,693,850 | 0.27% |
| 2025-03-31 | 18.38 | 18.38 | 17.81 | 18.21 | 17.87 | qfq | 7,042,220 | 127,342,693 | -1.30% |
| 2025-03-28 | 18.48 | 18.74 | 18.23 | 18.45 | 18.11 | qfq | 7,822,940 | 144,183,774 | -0.54% |
| 2025-03-27 | 18.48 | 18.89 | 18.30 | 18.55 | 18.21 | qfq | 7,733,600 | 143,923,732 | -0.59% |
| 2025-03-26 | 18.72 | 18.95 | 18.63 | 18.66 | 18.32 | qfq | 6,948,000 | 130,404,689 | -0.21% |
| 2025-03-25 | 18.65 | 19.01 | 18.40 | 18.70 | 18.36 | qfq | 8,368,200 | 156,597,183 | -0.48% |
| 2025-03-24 | 19.12 | 19.28 | 18.29 | 18.79 | 18.44 | qfq | 10,562,677 | 197,387,679 | -1.67% |
| 2025-03-21 | 19.75 | 19.86 | 19.00 | 19.11 | 18.76 | qfq | 14,237,200 | 275,134,357 | -3.68% |
| 2025-03-20 | 20.15 | 20.15 | 19.84 | 19.84 | 19.47 | qfq | 10,551,855 | 210,783,662 | -1.68% |
| 2025-03-19 | 20.35 | 20.47 | 20.07 | 20.18 | 19.81 | qfq | 12,429,286 | 250,789,231 | -1.90% |
| 2025-03-18 | 20.45 | 21.21 | 20.38 | 20.57 | 20.19 | qfq | 17,440,427 | 361,620,825 | 0.24% |
| 2025-03-17 | 20.38 | 20.79 | 20.10 | 20.52 | 20.14 | qfq | 13,684,447 | 280,606,246 | 0.88% |
| 2025-03-14 | 20.00 | 20.43 | 19.77 | 20.34 | 19.96 | qfq | 14,219,675 | 286,528,076 | 1.14% |
| 2025-03-13 | 20.58 | 20.83 | 19.80 | 20.11 | 19.74 | qfq | 25,047,856 | 506,242,669 | -3.13% |
| 2025-03-12 | 21.24 | 21.38 | 20.74 | 20.76 | 20.38 | qfq | 17,338,639 | 363,494,435 | -1.61% |
| 2025-03-11 | 20.76 | 21.17 | 20.36 | 21.10 | 20.71 | qfq | 17,806,789 | 371,595,708 | 0.00% |
| 2025-03-10 | 20.85 | 21.30 | 20.65 | 21.10 | 20.71 | qfq | 17,782,655 | 374,181,903 | 1.20% |
| 2025-03-07 | 21.00 | 21.60 | 20.56 | 20.85 | 20.47 | qfq | 25,199,644 | 530,350,469 | -2.75% |
| 2025-03-06 | 21.01 | 21.69 | 21.00 | 21.44 | 21.04 | qfq | 31,827,693 | 678,710,329 | 1.61% |
| 2025-03-05 | 21.78 | 21.83 | 20.67 | 21.10 | 20.71 | qfq | 34,835,023 | 733,360,650 | -5.13% |
| 2025-03-04 | 22.70 | 22.75 | 21.41 | 22.24 | 21.83 | qfq | 48,030,354 | 1,054,480,736 | -6.40% |
| 2025-03-03 | 21.87 | 24.90 | 21.67 | 23.76 | 23.32 | qfq | 62,013,400 | 1,460,314,257 | 10.82% |
| 2025-02-28 | 21.42 | 23.13 | 21.02 | 21.44 | 21.04 | qfq | 43,322,371 | 952,038,429 | -2.99% |
| 2025-02-27 | 20.79 | 23.32 | 20.79 | 22.10 | 21.69 | qfq | 53,034,324 | 1,166,737,292 | 6.00% |
| 2025-02-26 | 20.66 | 21.69 | 20.51 | 20.85 | 20.47 | qfq | 38,116,900 | 807,254,116 | 1.26% |
| 2025-02-25 | 21.09 | 21.15 | 20.32 | 20.59 | 20.21 | qfq | 33,518,333 | 695,227,987 | -3.96% |
| 2025-02-24 | 21.08 | 22.18 | 20.68 | 21.44 | 21.04 | qfq | 41,395,799 | 878,788,337 | -0.42% |
| 2025-02-21 | 20.09 | 22.95 | 20.09 | 21.53 | 21.13 | qfq | 57,459,222 | 1,231,721,707 | 6.48% |
| 2025-02-20 | 20.02 | 21.33 | 19.80 | 20.22 | 19.85 | qfq | 43,704,112 | 892,948,470 | -1.70% |
| 2025-02-19 | 19.50 | 20.89 | 18.88 | 20.57 | 20.19 | qfq | 47,282,463 | 938,177,466 | 2.59% |
| 2025-02-18 | 19.00 | 21.14 | 18.81 | 20.05 | 19.68 | qfq | 61,147,434 | 1,228,165,470 | 4.21% |
| 2025-02-17 | 18.85 | 20.11 | 18.61 | 19.24 | 18.89 | qfq | 50,989,941 | 976,200,635 | -3.07% |
| 2025-02-14 | 19.50 | 21.26 | 19.00 | 19.85 | 19.48 | qfq | 78,991,357 | 1,611,233,157 | 5.36% |
| 2025-02-13 | 16.70 | 18.84 | 16.64 | 18.84 | 18.49 | qfq | 35,730,282 | 654,095,576 | 20.00% |
| 2025-02-12 | 15.41 | 15.78 | 15.35 | 15.70 | 15.41 | qfq | 5,016,200 | 78,156,340 | 1.62% |
| 2025-02-11 | 15.64 | 15.67 | 15.33 | 15.45 | 15.17 | qfq | 4,221,142 | 65,138,275 | -1.21% |
| 2025-02-10 | 15.59 | 15.79 | 15.31 | 15.64 | 15.35 | qfq | 6,331,911 | 98,366,495 | 0.13% |
| 2025-02-07 | 15.50 | 15.80 | 15.40 | 15.62 | 15.33 | qfq | 6,292,217 | 98,275,306 | 0.58% |
| 2025-02-06 | 14.93 | 15.54 | 14.88 | 15.53 | 15.24 | qfq | 6,084,526 | 93,256,021 | 3.46% |
| 2025-02-05 | 14.98 | 15.14 | 14.85 | 15.01 | 14.73 | qfq | 3,564,743 | 53,486,481 | 1.21% |
| 2025-01-27 | 15.09 | 15.20 | 14.80 | 14.83 | 14.56 | qfq | 2,885,125 | 43,100,161 | -1.33% |
| 2025-01-24 | 14.76 | 15.06 | 14.72 | 15.03 | 14.75 | qfq | 3,560,900 | 53,131,341 | 1.76% |
| 2025-01-23 | 14.83 | 15.15 | 14.75 | 14.77 | 14.50 | qfq | 4,272,100 | 63,898,807 | 0.54% |
| 2025-01-22 | 14.91 | 14.97 | 14.56 | 14.69 | 14.42 | qfq | 4,939,500 | 72,730,779 | -2.97% |
| 2025-01-21 | 15.35 | 15.37 | 14.95 | 15.14 | 14.86 | qfq | 3,297,194 | 49,772,827 | -0.59% |
| 2025-01-20 | 15.20 | 15.39 | 15.13 | 15.23 | 14.95 | qfq | 3,587,930 | 54,652,071 | 1.20% |
| 2025-01-17 | 14.99 | 15.22 | 14.96 | 15.05 | 14.77 | qfq | 3,123,500 | 47,090,902 | -0.13% |
| 2025-01-16 | 15.15 | 15.42 | 14.95 | 15.07 | 14.79 | qfq | 3,979,792 | 60,402,505 | 0.33% |
| 2025-01-15 | 15.19 | 15.25 | 14.95 | 15.02 | 14.74 | qfq | 3,585,900 | 54,034,818 | -0.99% |
| 2025-01-14 | 14.60 | 15.18 | 14.53 | 15.17 | 14.89 | qfq | 5,459,507 | 81,595,655 | 4.26% |
| 2025-01-13 | 14.24 | 14.68 | 14.12 | 14.55 | 14.28 | qfq | 3,207,500 | 46,370,306 | 1.25% |
| 2025-01-10 | 14.86 | 15.05 | 14.33 | 14.37 | 14.11 | qfq | 3,737,100 | 54,872,627 | -3.30% |
| 2025-01-09 | 14.73 | 15.04 | 14.72 | 14.86 | 14.59 | qfq | 3,237,500 | 48,305,621 | 0.41% |
| 2025-01-08 | 14.84 | 14.90 | 14.33 | 14.80 | 14.53 | qfq | 4,568,687 | 67,066,760 | -1.27% |
| 2025-01-07 | 14.84 | 15.02 | 14.70 | 14.99 | 14.71 | qfq | 3,248,343 | 48,363,205 | 1.15% |
| 2025-01-06 | 14.70 | 15.04 | 14.50 | 14.82 | 14.55 | qfq | 3,537,300 | 52,399,027 | 0.61% |
| 2025-01-03 | 15.40 | 15.40 | 14.71 | 14.73 | 14.46 | qfq | 4,898,479 | 73,679,728 | -3.28% |
| 2025-01-02 | 15.66 | 15.94 | 15.08 | 15.23 | 14.95 | qfq | 5,038,771 | 78,030,760 | -2.75% |
| 2024-12-31 | 16.23 | 16.32 | 15.65 | 15.66 | 15.37 | qfq | 5,495,343 | 87,294,343 | -3.51% |
| 2024-12-30 | 16.33 | 16.44 | 16.16 | 16.23 | 15.93 | qfq | 3,169,054 | 51,586,959 | -0.92% |
| 2024-12-27 | 16.46 | 16.62 | 16.26 | 16.38 | 16.08 | qfq | 4,110,015 | 67,631,701 | 0.06% |
| 2024-12-26 | 16.26 | 16.53 | 16.21 | 16.37 | 16.07 | qfq | 3,697,500 | 60,672,330 | 0.68% |
| 2024-12-25 | 16.52 | 16.70 | 16.10 | 16.26 | 15.96 | qfq | 4,194,600 | 68,372,678 | -1.09% |
| 2024-12-24 | 16.13 | 16.57 | 16.13 | 16.44 | 16.14 | qfq | 4,522,289 | 74,255,248 | 1.99% |
| 2024-12-23 | 16.40 | 16.68 | 16.08 | 16.12 | 15.82 | qfq | 4,277,692 | 69,922,668 | -2.54% |
| 2024-12-20 | 16.27 | 16.70 | 16.20 | 16.54 | 16.23 | qfq | 4,483,858 | 73,869,323 | 1.66% |
| 2024-12-19 | 16.19 | 16.35 | 16.02 | 16.27 | 15.97 | qfq | 4,446,462 | 71,959,981 | -0.37% |
| 2024-12-18 | 16.53 | 16.65 | 16.30 | 16.33 | 16.03 | qfq | 4,352,773 | 71,580,841 | -1.03% |
| 2024-12-17 | 16.70 | 16.84 | 16.35 | 16.50 | 16.20 | qfq | 5,243,370 | 86,971,074 | -1.67% |
| 2024-12-16 | 16.90 | 16.97 | 16.63 | 16.78 | 16.47 | qfq | 4,655,400 | 78,221,111 | -0.77% |
| 2024-12-13 | 17.24 | 17.24 | 16.90 | 16.91 | 16.60 | qfq | 7,565,397 | 128,798,344 | -2.65% |
| 2024-12-12 | 17.36 | 17.41 | 17.10 | 17.37 | 17.05 | qfq | 6,738,330 | 116,409,858 | 0.17% |
| 2024-12-11 | 17.40 | 17.49 | 17.23 | 17.34 | 17.02 | qfq | 6,105,586 | 106,000,312 | -0.34% |
| 2024-12-10 | 18.09 | 18.12 | 17.30 | 17.40 | 17.08 | qfq | 10,701,000 | 190,111,999 | -0.74% |
| 2024-12-09 | 17.50 | 17.71 | 17.25 | 17.53 | 17.21 | qfq | 7,623,200 | 133,496,232 | 0.17% |
| 2024-12-06 | 17.32 | 17.55 | 16.93 | 17.50 | 17.18 | qfq | 8,899,868 | 153,654,314 | 1.04% |
| 2024-12-05 | 16.95 | 17.38 | 16.91 | 17.32 | 17.00 | qfq | 6,551,011 | 112,788,086 | 1.46% |
| 2024-12-04 | 17.50 | 17.55 | 16.97 | 17.07 | 16.76 | qfq | 9,788,987 | 168,023,901 | -2.90% |
| 2024-12-03 | 17.89 | 18.05 | 17.32 | 17.58 | 17.26 | qfq | 9,757,100 | 171,754,111 | -0.51% |
| 2024-12-02 | 17.60 | 17.85 | 17.20 | 17.67 | 17.34 | qfq | 9,671,050 | 170,533,617 | 0.57% |
| 2024-11-29 | 17.49 | 17.91 | 17.10 | 17.57 | 17.25 | qfq | 11,276,113 | 197,610,389 | 0.17% |
| 2024-11-28 | 18.02 | 18.44 | 17.50 | 17.54 | 17.22 | qfq | 10,396,600 | 185,977,694 | -3.20% |
| 2024-11-27 | 17.79 | 18.14 | 17.05 | 18.12 | 17.79 | qfq | 12,605,093 | 220,990,864 | 2.08% |
| 2024-11-26 | 18.86 | 18.86 | 17.71 | 17.75 | 17.42 | qfq | 21,342,343 | 387,846,648 | -7.79% |
| 2024-11-25 | 18.76 | 19.55 | 18.41 | 19.25 | 18.90 | qfq | 24,860,586 | 472,639,506 | 3.33% |
| 2024-11-22 | 19.72 | 20.18 | 18.62 | 18.63 | 18.29 | qfq | 34,897,368 | 684,008,672 | -1.64% |
| 2024-11-21 | 18.64 | 19.28 | 18.54 | 18.94 | 18.59 | qfq | 16,263,344 | 307,683,632 | 0.69% |
| 2024-11-20 | 18.32 | 18.97 | 18.20 | 18.81 | 18.46 | qfq | 18,078,117 | 337,057,015 | 1.68% |
| 2024-11-19 | 18.08 | 18.50 | 17.36 | 18.50 | 18.16 | qfq | 20,055,134 | 360,517,410 | 3.12% |
| 2024-11-18 | 19.20 | 19.50 | 17.78 | 17.94 | 17.61 | qfq | 20,290,710 | 374,637,529 | -5.38% |
| 2024-11-15 | 18.55 | 19.77 | 18.30 | 18.96 | 18.61 | qfq | 24,285,796 | 461,696,168 | 0.00% |
| 2024-11-14 | 19.76 | 20.38 | 18.96 | 18.96 | 18.61 | qfq | 37,030,968 | 728,074,985 | -1.04% |
| 2024-11-13 | 18.62 | 19.47 | 18.50 | 19.16 | 18.81 | qfq | 21,452,217 | 408,900,393 | 1.97% |
| 2024-11-12 | 19.37 | 19.65 | 18.60 | 18.79 | 18.44 | qfq | 19,809,654 | 377,910,834 | -1.52% |
| 2024-11-11 | 18.18 | 19.10 | 18.01 | 19.08 | 18.73 | qfq | 18,614,409 | 349,477,487 | 4.38% |
| 2024-11-08 | 18.63 | 19.43 | 18.23 | 18.28 | 17.94 | qfq | 19,534,927 | 367,008,476 | -0.65% |
| 2024-11-07 | 18.10 | 18.45 | 17.68 | 18.40 | 18.06 | qfq | 18,660,502 | 338,272,130 | 3.08% |
| 2024-11-06 | 17.85 | 19.19 | 17.70 | 17.85 | 17.52 | qfq | 24,033,057 | 441,637,721 | 2.00% |
| 2024-11-05 | 16.70 | 17.64 | 16.61 | 17.50 | 17.18 | qfq | 14,890,831 | 257,852,384 | 5.11% |
| 2024-11-04 | 16.21 | 16.77 | 16.07 | 16.65 | 16.34 | qfq | 7,551,004 | 125,056,141 | 2.71% |
| 2024-11-01 | 16.52 | 17.03 | 16.06 | 16.21 | 15.91 | qfq | 11,308,200 | 186,186,150 | -3.22% |
| 2024-10-31 | 16.50 | 16.89 | 16.21 | 16.75 | 16.44 | qfq | 10,359,599 | 172,370,914 | 2.07% |
| 2024-10-30 | 16.68 | 16.83 | 16.20 | 16.41 | 16.11 | qfq | 12,623,148 | 208,219,701 | -3.19% |
| 2024-10-29 | 17.60 | 17.90 | 16.80 | 16.95 | 16.64 | qfq | 11,774,002 | 203,019,266 | -3.69% |
| 2024-10-28 | 17.90 | 17.92 | 17.42 | 17.60 | 17.28 | qfq | 12,439,699 | 218,305,844 | -1.23% |
| 2024-10-25 | 16.92 | 18.04 | 16.92 | 17.82 | 17.49 | qfq | 20,666,781 | 364,925,965 | 6.26% |
| 2024-10-24 | 17.25 | 17.25 | 16.65 | 16.77 | 16.46 | qfq | 10,018,007 | 168,663,145 | -3.29% |
| 2024-10-23 | 17.10 | 17.59 | 16.93 | 17.34 | 17.02 | qfq | 14,824,097 | 256,664,550 | 1.11% |
| 2024-10-22 | 17.08 | 17.30 | 16.77 | 17.15 | 16.83 | qfq | 11,561,376 | 197,628,073 | 1.06% |
| 2024-10-21 | 16.99 | 17.46 | 16.81 | 16.97 | 16.66 | qfq | 14,669,456 | 250,633,760 | 1.68% |
| 2024-10-18 | 15.86 | 17.23 | 15.73 | 16.69 | 16.38 | qfq | 14,623,333 | 240,150,632 | 5.70% |
| 2024-10-17 | 16.00 | 16.35 | 15.78 | 15.79 | 15.50 | qfq | 8,758,054 | 140,745,059 | 0.06% |
| 2024-10-16 | 15.75 | 16.22 | 15.61 | 15.78 | 15.49 | qfq | 9,566,044 | 151,853,944 | -2.47% |
| 2024-10-15 | 16.23 | 16.92 | 16.02 | 16.18 | 15.88 | qfq | 12,785,411 | 210,797,254 | -1.34% |
| 2024-10-14 | 15.90 | 16.51 | 15.60 | 16.40 | 16.10 | qfq | 10,602,738 | 170,645,616 | 3.40% |
| 2024-10-11 | 16.95 | 17.15 | 15.58 | 15.86 | 15.57 | qfq | 13,148,278 | 211,796,618 | -6.32% |
| 2024-10-10 | 17.36 | 18.05 | 16.79 | 16.93 | 16.62 | qfq | 14,913,914 | 258,520,479 | -1.17% |
| 2024-10-09 | 19.16 | 19.31 | 17.08 | 17.13 | 16.81 | qfq | 23,797,665 | 435,631,187 | -15.53% |
| 2024-10-08 | 21.18 | 21.18 | 18.35 | 20.28 | 19.91 | qfq | 29,595,327 | 587,475,711 | 14.45% |
| 2024-09-30 | 15.93 | 17.86 | 15.81 | 17.72 | 17.39 | qfq | 24,892,915 | 417,435,178 | 16.20% |
| 2024-09-27 | 14.37 | 15.54 | 14.31 | 15.25 | 14.97 | qfq | 17,643,519 | 264,072,579 | 7.77% |
| 2024-09-26 | 13.60 | 14.18 | 13.54 | 14.15 | 13.89 | qfq | 9,833,200 | 136,234,610 | 3.74% |
| 2024-09-25 | 13.75 | 14.03 | 13.60 | 13.64 | 13.39 | qfq | 12,241,100 | 169,144,077 | 0.22% |
| 2024-09-24 | 12.93 | 13.65 | 12.73 | 13.61 | 13.36 | qfq | 12,025,494 | 159,474,593 | 5.67% |
| 2024-09-23 | 12.80 | 13.06 | 12.72 | 12.88 | 12.64 | qfq | 3,897,900 | 50,402,610 | -0.08% |
| 2024-09-20 | 13.01 | 13.13 | 12.78 | 12.89 | 12.65 | qfq | 4,827,377 | 62,290,397 | -1.38% |
| 2024-09-19 | 12.81 | 13.22 | 12.54 | 13.07 | 12.83 | qfq | 6,617,221 | 85,641,882 | 3.08% |
| 2024-09-18 | 12.82 | 12.95 | 12.43 | 12.68 | 12.45 | qfq | 5,361,800 | 67,654,110 | -1.09% |
| 2024-09-13 | 13.60 | 13.67 | 12.82 | 12.82 | 12.58 | qfq | 8,917,400 | 116,825,307 | -5.25% |
| 2024-09-12 | 13.91 | 14.02 | 13.50 | 13.53 | 13.28 | qfq | 9,574,189 | 131,397,845 | -1.96% |
| 2024-09-11 | 13.26 | 14.05 | 13.26 | 13.80 | 13.55 | qfq | 14,957,667 | 206,616,504 | 3.60% |
| 2024-09-10 | 13.41 | 13.51 | 13.02 | 13.32 | 13.07 | qfq | 7,001,900 | 92,623,217 | -0.97% |
| 2024-09-09 | 13.54 | 13.79 | 13.35 | 13.45 | 13.20 | qfq | 7,064,870 | 95,469,784 | -1.75% |
| 2024-09-06 | 14.08 | 14.18 | 13.67 | 13.69 | 13.44 | qfq | 11,550,721 | 160,713,354 | -2.98% |
| 2024-09-05 | 14.28 | 14.54 | 13.92 | 14.11 | 13.85 | qfq | 16,407,656 | 232,048,911 | -1.74% |
| 2024-09-04 | 13.53 | 15.00 | 13.51 | 14.36 | 14.10 | qfq | 26,076,587 | 371,421,048 | 4.97% |
| 2024-09-03 | 13.17 | 13.75 | 13.11 | 13.68 | 13.43 | qfq | 10,939,638 | 148,220,059 | 3.48% |
| 2024-09-02 | 13.36 | 13.71 | 13.20 | 13.22 | 12.98 | qfq | 8,978,687 | 120,876,306 | -1.56% |
| 2024-08-30 | 13.20 | 13.66 | 13.05 | 13.43 | 13.18 | qfq | 11,431,700 | 153,465,522 | 1.21% |
| 2024-08-29 | 12.64 | 13.33 | 12.62 | 13.27 | 13.03 | qfq | 13,428,742 | 175,567,209 | 4.82% |
| 2024-08-28 | 12.45 | 12.78 | 12.34 | 12.66 | 12.43 | qfq | 6,356,233 | 80,023,622 | 0.40% |
| 2024-08-27 | 13.02 | 13.43 | 12.55 | 12.61 | 12.38 | qfq | 11,027,138 | 141,368,869 | -4.76% |
| 2024-08-26 | 12.67 | 13.74 | 12.65 | 13.24 | 13.00 | qfq | 15,612,085 | 208,549,396 | 4.25% |
| 2024-08-23 | 13.60 | 13.65 | 12.68 | 12.70 | 12.47 | qfq | 16,058,200 | 207,733,943 | -8.10% |
| 2024-08-22 | 13.57 | 14.31 | 13.52 | 13.82 | 13.57 | qfq | 22,796,252 | 317,269,460 | 1.84% |
| 2024-08-21 | 12.64 | 13.73 | 12.51 | 13.57 | 13.32 | qfq | 16,055,397 | 214,576,054 | 7.19% |
| 2024-08-20 | 13.01 | 13.08 | 12.60 | 12.66 | 12.43 | qfq | 3,415,400 | 43,693,390 | -1.94% |
| 2024-08-19 | 13.03 | 13.17 | 12.89 | 12.91 | 12.67 | qfq | 2,836,229 | 36,857,554 | -0.92% |
| 2024-08-16 | 13.40 | 13.40 | 13.03 | 13.03 | 12.79 | qfq | 2,817,300 | 37,087,580 | -1.73% |
| 2024-08-15 | 13.01 | 13.41 | 12.96 | 13.26 | 13.02 | qfq | 3,854,500 | 51,013,027 | 1.45% |
| 2024-08-14 | 13.36 | 13.44 | 13.06 | 13.07 | 12.83 | qfq | 2,501,300 | 32,901,420 | -1.88% |
| 2024-08-13 | 13.10 | 13.37 | 12.99 | 13.32 | 13.07 | qfq | 3,080,400 | 40,590,604 | 1.52% |
| 2024-08-12 | 13.21 | 13.35 | 13.05 | 13.12 | 12.88 | qfq | 2,530,100 | 33,264,125 | -0.76% |
| 2024-08-09 | 13.53 | 13.71 | 13.19 | 13.22 | 12.98 | qfq | 2,796,399 | 37,446,734 | -1.64% |
| 2024-08-08 | 13.51 | 13.62 | 13.33 | 13.44 | 13.19 | qfq | 2,687,100 | 36,159,165 | -1.32% |
| 2024-08-07 | 13.70 | 13.77 | 13.48 | 13.62 | 13.37 | qfq | 2,935,300 | 39,956,234 | -0.29% |
| 2024-08-06 | 13.50 | 13.69 | 13.41 | 13.66 | 13.41 | qfq | 3,938,100 | 53,434,297 | 2.63% |
| 2024-08-05 | 13.65 | 13.95 | 13.30 | 13.31 | 13.06 | qfq | 5,190,267 | 70,765,147 | -3.20% |
| 2024-08-02 | 13.89 | 14.08 | 13.71 | 13.75 | 13.50 | qfq | 3,943,772 | 54,739,167 | -1.57% |
| 2024-08-01 | 14.11 | 14.24 | 13.89 | 13.97 | 13.71 | qfq | 4,956,200 | 69,644,556 | -0.85% |
| 2024-07-31 | 13.44 | 14.09 | 13.32 | 14.09 | 13.83 | qfq | 6,212,672 | 86,013,402 | 4.84% |
| 2024-07-30 | 13.36 | 13.51 | 13.23 | 13.44 | 13.19 | qfq | 2,703,000 | 36,143,664 | 0.52% |
| 2024-07-29 | 13.51 | 13.52 | 13.20 | 13.37 | 13.12 | qfq | 3,463,700 | 46,244,132 | -1.04% |
| 2024-07-26 | 13.47 | 13.80 | 13.45 | 13.51 | 13.26 | qfq | 3,603,100 | 49,022,649 | 0.15% |
| 2024-07-25 | 13.02 | 13.63 | 13.02 | 13.49 | 13.24 | qfq | 4,595,019 | 61,701,960 | 2.51% |
| 2024-07-24 | 13.25 | 13.46 | 13.13 | 13.16 | 12.92 | qfq | 3,520,300 | 46,672,664 | -1.64% |
| 2024-07-23 | 13.81 | 13.99 | 13.38 | 13.38 | 13.13 | qfq | 4,747,897 | 65,005,973 | -2.83% |
| 2024-07-22 | 13.86 | 14.03 | 13.70 | 13.77 | 13.52 | qfq | 3,798,591 | 52,489,305 | -0.94% |
| 2024-07-19 | 13.80 | 14.03 | 13.67 | 13.90 | 13.64 | qfq | 3,455,170 | 47,889,395 | 0.36% |
| 2024-07-18 | 13.99 | 14.05 | 13.60 | 13.85 | 13.59 | qfq | 3,913,465 | 54,000,109 | -1.07% |
| 2024-07-17 | 14.28 | 14.30 | 14.00 | 14.00 | 13.74 | qfq | 3,898,924 | 54,996,114 | -1.89% |
| 2024-07-16 | 14.22 | 14.46 | 14.14 | 14.27 | 14.01 | qfq | 3,836,600 | 54,786,827 | 0.35% |
| 2024-07-15 | 14.47 | 14.70 | 14.20 | 14.22 | 13.96 | qfq | 5,018,000 | 71,861,240 | -2.94% |
| 2024-07-12 | 15.08 | 15.17 | 14.59 | 14.65 | 14.38 | qfq | 6,185,500 | 91,441,969 | -0.54% |
| 2024-07-11 | 14.46 | 14.86 | 14.42 | 14.73 | 14.46 | qfq | 8,043,500 | 118,118,805 | 4.99% |
| 2024-07-10 | 14.28 | 14.59 | 14.01 | 14.03 | 13.77 | qfq | 4,876,500 | 69,604,866 | -1.75% |
| 2024-07-09 | 14.02 | 14.38 | 13.79 | 14.28 | 14.02 | qfq | 5,334,325 | 75,287,347 | 1.35% |
| 2024-07-08 | 14.25 | 14.47 | 14.03 | 14.09 | 13.83 | qfq | 3,422,658 | 48,493,429 | -2.02% |
| 2024-07-05 | 14.40 | 14.55 | 14.23 | 14.38 | 14.11 | qfq | 2,987,030 | 42,993,976 | -0.35% |
| 2024-07-04 | 14.86 | 14.94 | 14.41 | 14.43 | 14.16 | qfq | 3,436,800 | 50,270,613 | -2.89% |
| 2024-07-03 | 14.90 | 15.20 | 14.76 | 14.86 | 14.59 | qfq | 3,727,475 | 55,854,774 | -0.73% |
| 2024-07-02 | 15.10 | 15.20 | 14.91 | 14.97 | 14.69 | qfq | 3,755,549 | 56,491,143 | -0.53% |
| 2024-07-01 | 15.08 | 15.16 | 14.68 | 15.05 | 14.77 | qfq | 4,268,356 | 63,811,673 | 0.53% |
| 2024-06-28 | 14.98 | 15.26 | 14.89 | 14.97 | 14.69 | qfq | 4,323,886 | 65,333,442 | 0.54% |
| 2024-06-27 | 15.26 | 15.36 | 14.86 | 14.89 | 14.62 | qfq | 4,181,400 | 63,106,064 | -3.19% |
| 2024-06-26 | 14.73 | 15.42 | 14.57 | 15.38 | 15.10 | qfq | 6,090,093 | 91,414,946 | 3.92% |
| 2024-06-25 | 15.05 | 15.24 | 14.72 | 14.80 | 14.53 | qfq | 4,735,589 | 70,581,327 | -1.07% |
| 2024-06-24 | 15.38 | 15.45 | 14.85 | 14.96 | 14.68 | qfq | 5,791,700 | 87,695,667 | -3.98% |
| 2024-06-21 | 15.83 | 16.03 | 15.58 | 15.58 | 15.29 | qfq | 4,358,415 | 68,549,391 | -1.89% |
| 2024-06-20 | 16.42 | 16.48 | 15.85 | 15.88 | 15.59 | qfq | 4,875,555 | 78,640,818 | -3.52% |
| 2024-06-19 | 16.77 | 16.80 | 16.40 | 16.46 | 16.16 | qfq | 4,600,086 | 76,112,663 | -1.67% |
| 2024-06-18 | 16.50 | 16.85 | 16.48 | 16.74 | 16.43 | qfq | 6,457,422 | 107,870,988 | 0.54% |
| 2024-06-17 | 16.20 | 16.87 | 16.11 | 16.65 | 16.34 | qfq | 8,069,286 | 133,850,731 | 2.15% |
| 2024-06-14 | 16.27 | 16.35 | 16.00 | 16.30 | 16.00 | qfq | 4,262,463 | 68,978,013 | 0.25% |
| 2024-06-13 | 16.33 | 16.48 | 16.21 | 16.26 | 15.96 | qfq | 4,436,186 | 72,388,135 | -0.61% |
| 2024-06-12 | 16.13 | 16.42 | 16.10 | 16.36 | 16.06 | qfq | 4,147,370 | 67,590,385 | 0.86% |
| 2024-06-11 | 15.89 | 16.28 | 15.64 | 16.22 | 15.92 | qfq | 4,727,800 | 75,697,346 | 1.38% |
| 2024-06-07 | 16.29 | 16.35 | 15.89 | 16.00 | 15.70 | qfq | 6,333,471 | 102,059,658 | -0.50% |
| 2024-06-06 | 16.87 | 16.99 | 16.00 | 16.08 | 15.78 | qfq | 11,272,080 | 183,795,842 | -4.74% |
| 2024-06-05 | 17.14 | 17.38 | 16.86 | 16.88 | 16.57 | qfq | 5,579,503 | 95,669,918 | -2.03% |
| 2024-06-04 | 16.99 | 17.31 | 16.68 | 17.23 | 16.91 | qfq | 6,861,834 | 117,185,624 | 0.29% |
| 2024-06-03 | 17.37 | 17.37 | 17.00 | 17.18 | 16.67 | qfq | 7,266,830 | 124,649,679 | -1.66% |
| 2024-05-31 | 17.51 | 17.74 | 17.45 | 17.47 | 16.95 | qfq | 6,584,739 | 115,674,353 | -0.85% |
| 2024-05-30 | 17.70 | 18.10 | 17.59 | 17.62 | 17.09 | qfq | 10,455,900 | 186,055,599 | -1.56% |
| 2024-05-29 | 17.15 | 18.18 | 17.15 | 17.90 | 17.37 | qfq | 14,265,614 | 253,360,481 | 3.29% |
| 2024-05-28 | 17.66 | 17.75 | 17.28 | 17.33 | 16.81 | qfq | 7,392,726 | 128,983,990 | -2.86% |
| 2024-05-27 | 17.47 | 17.99 | 17.45 | 17.84 | 17.31 | qfq | 10,282,593 | 182,448,156 | 2.76% |
| 2024-05-24 | 17.80 | 18.03 | 17.35 | 17.36 | 16.84 | qfq | 10,879,400 | 191,181,810 | -3.56% |
| 2024-05-23 | 18.80 | 18.80 | 17.93 | 18.00 | 17.46 | qfq | 12,810,200 | 233,884,899 | -5.01% |
| 2024-05-22 | 18.40 | 18.97 | 18.32 | 18.95 | 18.38 | qfq | 11,541,721 | 216,431,619 | 2.49% |
| 2024-05-21 | 18.77 | 18.98 | 18.40 | 18.49 | 17.94 | qfq | 8,577,364 | 159,440,599 | -1.44% |
| 2024-05-20 | 18.77 | 18.92 | 18.54 | 18.76 | 18.20 | qfq | 9,554,989 | 178,789,270 | -0.11% |
| 2024-05-17 | 18.35 | 18.84 | 17.98 | 18.78 | 18.22 | qfq | 14,289,545 | 263,080,126 | 2.12% |
| 2024-05-16 | 18.55 | 18.90 | 18.37 | 18.39 | 17.84 | qfq | 11,779,008 | 219,425,363 | -1.66% |
| 2024-05-15 | 18.67 | 18.94 | 18.54 | 18.70 | 18.14 | qfq | 9,399,646 | 175,920,804 | -0.80% |
| 2024-05-14 | 18.92 | 19.16 | 18.63 | 18.85 | 18.29 | qfq | 13,674,804 | 257,422,731 | -0.16% |
| 2024-05-13 | 19.94 | 19.94 | 18.86 | 18.88 | 18.32 | qfq | 23,576,868 | 451,986,370 | -7.81% |
| 2024-05-10 | 20.93 | 21.27 | 20.31 | 20.48 | 19.87 | qfq | 26,340,251 | 542,421,491 | -3.80% |
| 2024-05-09 | 20.68 | 21.80 | 20.46 | 21.29 | 20.65 | qfq | 41,298,772 | 871,390,596 | 7.63% |
| 2024-05-08 | 20.50 | 20.50 | 19.68 | 19.78 | 19.19 | qfq | 18,102,110 | 361,236,998 | -3.93% |
| 2024-05-07 | 20.54 | 20.98 | 20.39 | 20.59 | 19.98 | qfq | 26,972,882 | 557,632,149 | -1.15% |
| 2024-05-06 | 19.50 | 20.91 | 19.50 | 20.83 | 20.21 | qfq | 34,041,918 | 685,949,545 | 10.10% |
| 2024-04-30 | 20.13 | 20.25 | 18.87 | 18.92 | 18.35 | qfq | 24,835,768 | 478,785,793 | -5.92% |
| 2024-04-29 | 19.33 | 20.42 | 19.32 | 20.11 | 19.51 | qfq | 28,137,115 | 564,981,954 | 3.61% |
| 2024-04-26 | 18.99 | 19.62 | 18.88 | 19.41 | 18.83 | qfq | 30,744,071 | 593,005,668 | -1.97% |
| 2024-04-25 | 18.60 | 20.58 | 18.41 | 19.80 | 19.21 | qfq | 36,486,745 | 722,838,910 | 3.99% |
| 2024-04-24 | 18.46 | 19.16 | 18.21 | 19.04 | 18.47 | qfq | 21,255,098 | 398,792,733 | 1.06% |
| 2024-04-23 | 18.72 | 19.49 | 18.72 | 18.84 | 18.28 | qfq | 18,800,680 | 359,279,641 | 0.69% |
| 2024-04-22 | 19.38 | 20.12 | 18.53 | 18.71 | 18.15 | qfq | 23,032,755 | 439,217,896 | -5.55% |
| 2024-04-19 | 20.15 | 20.60 | 19.35 | 19.81 | 19.22 | qfq | 28,945,843 | 574,616,415 | -2.37% |
| 2024-04-18 | 19.61 | 20.98 | 19.30 | 20.29 | 19.68 | qfq | 41,025,086 | 834,683,059 | 1.50% |
| 2024-04-17 | 18.85 | 20.13 | 18.85 | 19.99 | 19.39 | qfq | 33,533,571 | 659,225,443 | 9.18% |
| 2024-04-16 | 19.42 | 19.69 | 17.84 | 18.31 | 17.76 | qfq | 32,017,277 | 592,542,755 | -7.10% |
| 2024-04-15 | 20.29 | 20.99 | 19.18 | 19.71 | 19.12 | qfq | 34,075,844 | 682,100,853 | -3.99% |
| 2024-04-12 | 22.10 | 22.78 | 20.44 | 20.53 | 19.92 | qfq | 47,306,623 | 1,007,071,947 | -10.04% |
| 2024-04-11 | 23.02 | 23.93 | 22.22 | 22.82 | 22.14 | qfq | 47,013,906 | 1,077,277,504 | -5.94% |
| 2024-04-10 | 25.50 | 25.50 | 23.92 | 24.26 | 23.54 | qfq | 63,581,559 | 1,559,893,483 | -7.69% |
| 2024-04-09 | 22.00 | 26.28 | 22.00 | 26.28 | 25.50 | qfq | 77,334,156 | 1,857,863,859 | 20.00% |
| 2024-04-08 | 23.70 | 25.61 | 21.90 | 21.90 | 21.25 | qfq | 73,544,905 | 1,778,322,194 | -7.59% |
| 2024-04-03 | 22.54 | 24.48 | 22.10 | 23.70 | 22.99 | qfq | 79,778,763 | 1,905,387,684 | 16.18% |
| 2024-04-02 | 18.37 | 21.66 | 18.10 | 20.40 | 19.79 | qfq | 42,915,751 | 850,402,473 | 11.54% |
| 2024-04-01 | 17.50 | 18.50 | 17.40 | 18.29 | 17.74 | qfq | 19,468,576 | 354,441,450 | 6.03% |
| 2024-03-29 | 17.17 | 17.92 | 17.13 | 17.25 | 16.73 | qfq | 15,751,591 | 275,366,318 | 1.53% |
| 2024-03-28 | 16.20 | 17.19 | 16.15 | 16.99 | 16.48 | qfq | 12,764,496 | 215,436,048 | 2.97% |
| 2024-03-27 | 17.21 | 17.42 | 16.41 | 16.50 | 16.01 | qfq | 14,132,255 | 238,843,463 | -5.50% |
| 2024-03-26 | 16.20 | 17.48 | 16.19 | 17.46 | 16.94 | qfq | 20,194,539 | 342,794,266 | 8.72% |
| 2024-03-25 | 15.92 | 17.12 | 15.65 | 16.06 | 15.58 | qfq | 8,826,415 | 143,982,701 | 0.31% |
| 2024-03-22 | 16.40 | 16.49 | 15.92 | 16.01 | 15.53 | qfq | 5,725,858 | 92,361,255 | -2.56% |
| 2024-03-21 | 16.78 | 16.86 | 16.30 | 16.43 | 15.94 | qfq | 7,207,743 | 118,950,995 | -2.72% |
| 2024-03-20 | 16.53 | 17.30 | 16.48 | 16.89 | 16.39 | qfq | 8,773,800 | 147,821,137 | 2.24% |
| 2024-03-19 | 16.42 | 16.97 | 16.39 | 16.52 | 16.03 | qfq | 8,073,962 | 134,472,410 | 0.79% |
| 2024-03-18 | 16.56 | 16.66 | 16.22 | 16.39 | 15.90 | qfq | 7,737,870 | 126,619,590 | 0.31% |
| 2024-03-15 | 15.77 | 16.44 | 15.71 | 16.34 | 15.85 | qfq | 9,227,857 | 149,114,965 | 3.09% |
| 2024-03-14 | 15.93 | 16.22 | 15.71 | 15.85 | 15.38 | qfq | 4,455,146 | 71,097,995 | -1.31% |
| 2024-03-13 | 16.15 | 16.33 | 15.96 | 16.06 | 15.58 | qfq | 5,940,293 | 95,661,763 | -0.25% |
| 2024-03-12 | 16.50 | 16.57 | 16.02 | 16.10 | 15.62 | qfq | 9,700,126 | 157,489,795 | -2.07% |
| 2024-03-11 | 15.26 | 16.73 | 15.25 | 16.44 | 15.95 | qfq | 15,294,600 | 246,448,672 | 9.09% |
| 2024-03-08 | 14.90 | 15.13 | 14.75 | 15.07 | 14.62 | qfq | 3,007,532 | 45,003,131 | 1.28% |
| 2024-03-07 | 15.15 | 15.34 | 14.87 | 14.88 | 14.44 | qfq | 3,514,889 | 53,096,415 | -1.91% |
| 2024-03-06 | 14.97 | 15.39 | 14.82 | 15.17 | 14.72 | qfq | 3,708,200 | 56,034,319 | 1.27% |
| 2024-03-05 | 15.15 | 15.16 | 14.76 | 14.98 | 14.53 | qfq | 4,422,477 | 66,145,011 | -1.77% |
| 2024-03-04 | 15.58 | 15.75 | 15.10 | 15.25 | 14.79 | qfq | 5,291,716 | 80,912,957 | -2.12% |
| 2024-03-01 | 15.60 | 15.77 | 15.39 | 15.58 | 15.11 | qfq | 5,209,416 | 81,153,058 | -0.06% |
| 2024-02-29 | 14.97 | 15.59 | 14.85 | 15.59 | 15.12 | qfq | 6,633,500 | 101,643,029 | 3.86% |
| 2024-02-28 | 15.55 | 16.20 | 14.98 | 15.01 | 14.56 | qfq | 8,989,380 | 141,217,855 | -3.53% |
| 2024-02-27 | 15.10 | 15.57 | 15.07 | 15.56 | 15.10 | qfq | 4,603,445 | 70,612,586 | 2.03% |
| 2024-02-26 | 15.28 | 15.50 | 15.08 | 15.25 | 14.79 | qfq | 4,871,600 | 74,470,096 | -0.13% |
| 2024-02-23 | 14.95 | 15.33 | 14.83 | 15.27 | 14.81 | qfq | 5,512,621 | 83,102,903 | 2.41% |
| 2024-02-22 | 14.70 | 14.93 | 14.61 | 14.91 | 14.46 | qfq | 4,256,000 | 63,073,806 | 0.95% |
| 2024-02-21 | 14.53 | 15.18 | 14.33 | 14.77 | 14.33 | qfq | 5,672,744 | 84,432,366 | 0.82% |
| 2024-02-20 | 14.41 | 14.69 | 14.18 | 14.65 | 14.21 | qfq | 4,645,170 | 66,885,616 | 0.90% |
| 2024-02-19 | 14.60 | 14.68 | 14.20 | 14.52 | 14.09 | qfq | 5,510,643 | 79,513,798 | 0.97% |
| 2024-02-08 | 13.87 | 14.86 | 13.87 | 14.38 | 13.95 | qfq | 7,163,800 | 103,846,227 | 3.83% |
| 2024-02-07 | 13.12 | 14.18 | 13.11 | 13.85 | 13.44 | qfq | 7,958,303 | 109,976,607 | 6.05% |
| 2024-02-06 | 11.85 | 13.27 | 11.72 | 13.06 | 12.67 | qfq | 6,536,486 | 82,123,304 | 8.83% |
| 2024-02-05 | 13.03 | 13.05 | 11.43 | 12.00 | 11.64 | qfq | 7,343,913 | 89,894,113 | -8.47% |
| 2024-02-02 | 13.99 | 14.11 | 12.73 | 13.11 | 12.72 | qfq | 6,146,182 | 82,039,729 | -5.68% |
| 2024-02-01 | 14.02 | 14.42 | 13.75 | 13.90 | 13.48 | qfq | 4,424,008 | 62,297,657 | -2.25% |
| 2024-01-31 | 15.08 | 15.42 | 14.20 | 14.22 | 13.80 | qfq | 5,880,732 | 86,451,312 | -5.83% |
| 2024-01-30 | 15.30 | 15.63 | 15.08 | 15.10 | 14.65 | qfq | 3,778,217 | 58,023,249 | -1.95% |
| 2024-01-29 | 16.12 | 16.22 | 15.36 | 15.40 | 14.94 | qfq | 5,317,565 | 83,428,701 | -3.93% |
| 2024-01-26 | 16.13 | 16.40 | 15.97 | 16.03 | 15.55 | qfq | 4,684,637 | 75,668,223 | -1.29% |
| 2024-01-25 | 15.79 | 16.31 | 15.54 | 16.24 | 15.75 | qfq | 6,032,028 | 96,398,846 | 2.72% |
| 2024-01-24 | 15.85 | 15.99 | 15.14 | 15.81 | 15.34 | qfq | 6,329,154 | 98,916,192 | -0.25% |
| 2024-01-23 | 15.70 | 16.00 | 15.30 | 15.85 | 15.38 | qfq | 5,289,850 | 83,452,446 | 1.86% |
| 2024-01-22 | 16.75 | 16.75 | 15.50 | 15.56 | 15.10 | qfq | 8,424,103 | 136,009,158 | -7.77% |
| 2024-01-19 | 17.35 | 17.66 | 16.86 | 16.87 | 16.37 | qfq | 6,880,902 | 118,086,333 | -2.93% |
| 2024-01-18 | 17.60 | 17.66 | 16.81 | 17.38 | 16.86 | qfq | 10,663,063 | 182,572,975 | -1.81% |
| 2024-01-17 | 18.56 | 18.56 | 17.67 | 17.70 | 17.17 | qfq | 10,865,345 | 196,253,461 | -5.55% |
| 2024-01-16 | 18.35 | 18.81 | 18.15 | 18.74 | 18.18 | qfq | 10,970,062 | 203,446,805 | 2.18% |
| 2024-01-15 | 18.70 | 18.96 | 18.21 | 18.34 | 17.79 | qfq | 10,720,963 | 198,266,532 | -1.87% |
| 2024-01-12 | 18.88 | 19.54 | 18.68 | 18.69 | 18.13 | qfq | 17,929,223 | 342,561,101 | -2.45% |
| 2024-01-11 | 18.50 | 19.21 | 18.30 | 19.16 | 18.59 | qfq | 19,027,504 | 357,420,045 | 1.43% |
| 2024-01-10 | 18.61 | 19.33 | 18.42 | 18.89 | 18.33 | qfq | 20,504,593 | 388,328,651 | 1.12% |
| 2024-01-09 | 19.39 | 19.46 | 18.37 | 18.68 | 18.12 | qfq | 25,835,105 | 486,440,936 | -6.60% |
| 2024-01-08 | 18.91 | 20.88 | 18.68 | 20.00 | 19.40 | qfq | 33,116,512 | 658,284,140 | 4.22% |
| 2024-01-05 | 18.18 | 20.33 | 17.87 | 19.19 | 18.62 | qfq | 27,384,877 | 524,169,363 | 11.76% |
| 2024-01-04 | 17.37 | 17.37 | 17.04 | 17.17 | 16.66 | qfq | 1,976,324 | 33,845,658 | -0.75% |
| 2024-01-03 | 17.25 | 17.42 | 17.17 | 17.30 | 16.78 | qfq | 2,000,462 | 34,547,638 | -0.12% |
| 2024-01-02 | 17.52 | 17.58 | 17.29 | 17.32 | 16.80 | qfq | 2,625,377 | 45,742,930 | -1.20% |
| 2023-12-29 | 17.47 | 17.62 | 17.43 | 17.53 | 17.01 | qfq | 3,265,966 | 57,256,108 | 0.11% |
| 2023-12-28 | 16.40 | 17.64 | 16.38 | 17.51 | 16.99 | qfq | 7,852,810 | 135,493,417 | 6.51% |
| 2023-12-27 | 16.93 | 17.00 | 16.30 | 16.44 | 15.95 | qfq | 3,737,659 | 61,726,514 | -2.78% |
| 2023-12-26 | 17.10 | 17.10 | 16.86 | 16.91 | 16.40 | qfq | 1,443,200 | 24,459,660 | -0.53% |
| 2023-12-25 | 17.03 | 17.26 | 16.93 | 17.00 | 16.49 | qfq | 1,744,948 | 29,740,931 | -0.41% |
| 2023-12-22 | 16.84 | 17.30 | 16.66 | 17.07 | 16.56 | qfq | 3,573,442 | 60,919,142 | 1.19% |
| 2023-12-21 | 16.55 | 17.08 | 16.45 | 16.87 | 16.37 | qfq | 2,778,897 | 46,552,029 | 1.81% |
| 2023-12-20 | 16.80 | 16.88 | 16.55 | 16.57 | 16.08 | qfq | 1,859,050 | 31,098,261 | -1.37% |
| 2023-12-19 | 16.74 | 16.90 | 16.68 | 16.80 | 16.30 | qfq | 1,360,550 | 22,829,393 | 0.06% |
| 2023-12-18 | 17.00 | 17.14 | 16.74 | 16.79 | 16.29 | qfq | 2,132,444 | 35,994,109 | -1.98% |
| 2023-12-15 | 17.25 | 17.52 | 17.01 | 17.13 | 16.62 | qfq | 2,423,962 | 41,843,916 | -0.64% |
| 2023-12-14 | 17.36 | 17.63 | 17.24 | 17.24 | 16.73 | qfq | 3,045,279 | 53,024,867 | -0.75% |
| 2023-12-13 | 17.92 | 18.19 | 17.36 | 17.37 | 16.85 | qfq | 5,715,779 | 100,569,311 | 0.06% |
| 2023-12-12 | 17.25 | 17.45 | 17.23 | 17.36 | 16.84 | qfq | 1,804,205 | 31,255,375 | 0.35% |
| 2023-12-11 | 17.16 | 17.35 | 16.84 | 17.30 | 16.78 | qfq | 2,990,500 | 50,976,083 | 0.82% |
| 2023-12-08 | 17.49 | 17.55 | 17.16 | 17.16 | 16.65 | qfq | 2,612,619 | 45,132,261 | -1.27% |
| 2023-12-07 | 17.27 | 17.47 | 16.98 | 17.38 | 16.86 | qfq | 3,039,548 | 52,410,468 | 0.64% |
| 2023-12-06 | 17.07 | 17.60 | 17.01 | 17.27 | 16.75 | qfq | 3,543,351 | 61,688,099 | 1.17% |
| 2023-12-05 | 17.22 | 17.42 | 17.07 | 17.07 | 16.56 | qfq | 1,663,879 | 28,659,971 | -1.04% |
| 2023-12-04 | 17.35 | 17.40 | 17.19 | 17.25 | 16.73 | qfq | 1,794,379 | 30,978,028 | -0.52% |
| 2023-12-01 | 17.37 | 17.49 | 17.13 | 17.34 | 16.82 | qfq | 2,371,100 | 40,953,373 | -0.12% |
| 2023-11-30 | 17.59 | 17.73 | 17.28 | 17.36 | 16.84 | qfq | 1,854,711 | 32,375,791 | -1.48% |
| 2023-11-29 | 17.79 | 17.88 | 17.61 | 17.62 | 17.09 | qfq | 1,533,130 | 27,195,248 | -0.84% |
| 2023-11-28 | 17.59 | 17.80 | 17.46 | 17.77 | 17.24 | qfq | 1,816,307 | 32,123,830 | 1.02% |
| 2023-11-27 | 17.66 | 17.85 | 17.46 | 17.59 | 17.06 | qfq | 2,055,198 | 36,127,407 | -0.79% |
| 2023-11-24 | 18.05 | 18.05 | 17.69 | 17.73 | 17.20 | qfq | 2,550,128 | 45,437,806 | -2.04% |
| 2023-11-23 | 17.80 | 18.12 | 17.80 | 18.10 | 17.56 | qfq | 2,223,962 | 40,039,213 | 1.40% |
| 2023-11-22 | 18.25 | 18.35 | 17.83 | 17.85 | 17.32 | qfq | 3,286,900 | 59,218,849 | -2.30% |
| 2023-11-21 | 18.40 | 18.50 | 18.25 | 18.27 | 17.72 | qfq | 2,142,502 | 39,364,419 | -0.87% |
| 2023-11-20 | 18.31 | 18.48 | 18.18 | 18.43 | 17.88 | qfq | 2,859,212 | 52,529,354 | 0.60% |
| 2023-11-17 | 18.15 | 18.42 | 18.08 | 18.32 | 17.77 | qfq | 2,351,900 | 43,048,680 | 0.71% |
| 2023-11-16 | 18.33 | 18.51 | 18.15 | 18.19 | 17.65 | qfq | 2,683,747 | 49,109,663 | -1.36% |
| 2023-11-15 | 18.23 | 18.54 | 18.20 | 18.44 | 17.89 | qfq | 4,578,653 | 84,411,863 | 1.93% |
| 2023-11-14 | 18.07 | 18.21 | 17.98 | 18.09 | 17.55 | qfq | 2,196,750 | 39,747,252 | 0.06% |
| 2023-11-13 | 18.06 | 18.15 | 17.95 | 18.08 | 17.54 | qfq | 1,794,700 | 32,351,454 | 0.11% |
| 2023-11-10 | 17.99 | 18.07 | 17.77 | 18.06 | 17.52 | qfq | 2,221,700 | 39,877,206 | -0.22% |
| 2023-11-09 | 17.88 | 18.28 | 17.85 | 18.10 | 17.56 | qfq | 3,457,508 | 62,535,700 | 0.72% |
| 2023-11-08 | 17.99 | 18.08 | 17.82 | 17.97 | 17.43 | qfq | 2,187,088 | 39,262,816 | -0.17% |
| 2023-11-07 | 17.97 | 18.07 | 17.88 | 18.00 | 17.46 | qfq | 1,920,200 | 34,510,713 | -0.22% |
| 2023-11-06 | 17.74 | 18.14 | 17.74 | 18.04 | 17.50 | qfq | 2,913,696 | 52,436,797 | 2.27% |
| 2023-11-03 | 17.47 | 17.72 | 17.43 | 17.64 | 17.11 | qfq | 1,778,911 | 31,374,685 | 1.26% |
| 2023-11-02 | 17.60 | 17.79 | 17.42 | 17.42 | 16.90 | qfq | 1,721,800 | 30,192,633 | -1.47% |
| 2023-11-01 | 17.71 | 17.79 | 17.54 | 17.68 | 17.15 | qfq | 1,730,018 | 30,557,248 | -0.23% |
| 2023-10-31 | 17.69 | 17.86 | 17.56 | 17.72 | 17.19 | qfq | 2,171,592 | 38,352,737 | -0.17% |
| 2023-10-30 | 17.61 | 17.97 | 17.58 | 17.75 | 17.22 | qfq | 2,627,029 | 46,775,711 | 0.17% |
| 2023-10-27 | 17.11 | 17.85 | 17.02 | 17.72 | 17.19 | qfq | 4,774,785 | 84,045,529 | 3.08% |
| 2023-10-26 | 17.05 | 17.27 | 16.87 | 17.19 | 16.68 | qfq | 2,300,700 | 39,187,352 | 0.12% |
| 2023-10-25 | 16.80 | 17.33 | 16.80 | 17.17 | 16.66 | qfq | 2,782,649 | 47,775,861 | 1.24% |
| 2023-10-24 | 16.75 | 16.99 | 16.57 | 16.96 | 16.45 | qfq | 3,344,974 | 56,293,512 | 1.25% |
| 2023-10-23 | 18.19 | 18.19 | 16.56 | 16.75 | 16.25 | qfq | 5,380,350 | 91,361,198 | -6.53% |
| 2023-10-20 | 17.65 | 18.13 | 17.65 | 17.92 | 17.38 | qfq | 2,969,115 | 53,301,731 | 1.13% |
| 2023-10-19 | 17.81 | 18.00 | 17.66 | 17.72 | 17.19 | qfq | 2,181,410 | 38,851,522 | -0.84% |
| 2023-10-18 | 18.05 | 18.09 | 17.85 | 17.87 | 17.34 | qfq | 1,676,100 | 30,030,980 | -1.27% |
| 2023-10-17 | 17.98 | 18.26 | 17.91 | 18.10 | 17.56 | qfq | 2,316,265 | 42,004,161 | 0.84% |
| 2023-10-16 | 18.38 | 18.49 | 17.86 | 17.95 | 17.41 | qfq | 2,976,450 | 53,700,619 | -2.39% |
| 2023-10-13 | 18.52 | 18.61 | 18.32 | 18.39 | 17.84 | qfq | 2,502,900 | 46,108,387 | -1.39% |
| 2023-10-12 | 18.32 | 18.71 | 18.21 | 18.65 | 18.09 | qfq | 4,193,000 | 77,632,135 | 2.36% |
| 2023-10-11 | 18.29 | 18.46 | 18.10 | 18.22 | 17.68 | qfq | 2,598,546 | 47,459,441 | 0.11% |
| 2023-10-10 | 18.02 | 18.39 | 18.02 | 18.20 | 17.66 | qfq | 2,970,846 | 54,126,766 | 1.05% |
| 2023-10-09 | 18.09 | 18.15 | 17.89 | 18.01 | 17.47 | qfq | 1,877,088 | 33,774,415 | -0.06% |
| 2023-09-28 | 18.04 | 18.16 | 17.92 | 18.02 | 17.48 | qfq | 1,957,408 | 35,284,030 | 0.78% |
| 2023-09-27 | 17.69 | 18.23 | 17.69 | 17.88 | 17.35 | qfq | 2,492,377 | 44,833,810 | 0.51% |
| 2023-09-26 | 17.98 | 17.99 | 17.78 | 17.79 | 17.26 | qfq | 1,314,800 | 23,456,063 | -0.89% |
| 2023-09-25 | 18.15 | 18.21 | 17.95 | 17.95 | 17.41 | qfq | 1,636,669 | 29,507,034 | -1.16% |
| 2023-09-22 | 17.72 | 18.19 | 17.68 | 18.16 | 17.62 | qfq | 2,343,426 | 42,092,241 | 2.31% |
| 2023-09-21 | 17.87 | 18.02 | 17.70 | 17.75 | 17.22 | qfq | 2,054,737 | 36,634,981 | -1.11% |
| 2023-09-20 | 18.23 | 18.37 | 17.93 | 17.95 | 17.41 | qfq | 2,821,500 | 51,011,467 | -2.02% |
| 2023-09-19 | 18.32 | 18.48 | 18.17 | 18.32 | 17.77 | qfq | 2,248,897 | 41,136,075 | -0.27% |
| 2023-09-18 | 18.15 | 18.58 | 18.03 | 18.37 | 17.82 | qfq | 2,215,914 | 40,753,619 | 0.44% |
| 2023-09-15 | 18.22 | 18.41 | 18.07 | 18.29 | 17.74 | qfq | 1,961,260 | 35,762,266 | 0.44% |
| 2023-09-14 | 18.24 | 18.30 | 18.05 | 18.21 | 17.67 | qfq | 1,652,604 | 30,003,426 | -0.49% |
| 2023-09-13 | 18.60 | 18.68 | 18.21 | 18.30 | 17.75 | qfq | 2,234,800 | 41,075,215 | -2.14% |
| 2023-09-12 | 18.54 | 18.84 | 18.49 | 18.70 | 18.14 | qfq | 2,827,431 | 52,795,068 | 0.92% |
| 2023-09-11 | 18.30 | 18.63 | 18.11 | 18.53 | 17.98 | qfq | 2,535,892 | 46,796,945 | 1.65% |
| 2023-09-08 | 18.26 | 18.40 | 18.18 | 18.23 | 17.69 | qfq | 1,879,551 | 34,314,826 | -0.76% |
| 2023-09-07 | 18.71 | 18.80 | 18.35 | 18.37 | 17.82 | qfq | 2,591,061 | 47,936,689 | -2.39% |
| 2023-09-06 | 18.61 | 18.87 | 18.41 | 18.82 | 18.26 | qfq | 2,474,807 | 46,337,502 | 0.80% |
| 2023-09-05 | 18.70 | 18.71 | 18.46 | 18.67 | 18.11 | qfq | 2,339,044 | 43,500,117 | -0.05% |
| 2023-09-04 | 18.55 | 18.70 | 18.46 | 18.68 | 18.12 | qfq | 2,414,500 | 44,954,057 | 0.92% |
| 2023-09-01 | 18.45 | 18.62 | 18.32 | 18.51 | 17.96 | qfq | 1,679,421 | 31,004,845 | 0.27% |
| 2023-08-31 | 18.60 | 18.60 | 18.36 | 18.46 | 17.91 | qfq | 2,279,852 | 42,065,711 | -0.86% |
| 2023-08-30 | 18.48 | 18.85 | 18.48 | 18.62 | 18.06 | qfq | 3,520,587 | 65,746,339 | 0.65% |
| 2023-08-29 | 17.96 | 18.56 | 17.87 | 18.50 | 17.95 | qfq | 3,156,959 | 58,022,235 | 2.78% |
| 2023-08-28 | 19.00 | 19.09 | 18.00 | 18.00 | 17.46 | qfq | 4,031,995 | 74,637,554 | 0.78% |
| 2023-08-25 | 17.82 | 18.15 | 17.66 | 17.86 | 17.33 | qfq | 2,998,541 | 53,657,912 | 0.28% |
| 2023-08-24 | 17.84 | 18.03 | 17.63 | 17.81 | 17.28 | qfq | 2,591,500 | 46,306,079 | -0.22% |
| 2023-08-23 | 18.51 | 18.51 | 17.84 | 17.85 | 17.32 | qfq | 3,837,540 | 69,339,798 | -3.57% |
| 2023-08-22 | 18.80 | 18.99 | 18.11 | 18.51 | 17.96 | qfq | 3,861,036 | 71,290,081 | -1.49% |
| 2023-08-21 | 18.99 | 19.11 | 18.78 | 18.79 | 18.23 | qfq | 2,619,900 | 49,591,468 | -1.36% |
| 2023-08-18 | 19.15 | 19.28 | 18.94 | 19.05 | 18.48 | qfq | 2,711,400 | 51,901,122 | -0.63% |
| 2023-08-17 | 19.11 | 19.24 | 18.78 | 19.17 | 18.60 | qfq | 2,608,547 | 49,597,034 | 0.10% |
| 2023-08-16 | 19.01 | 19.36 | 18.92 | 19.15 | 18.58 | qfq | 2,801,022 | 53,794,686 | 0.10% |
| 2023-08-15 | 19.38 | 19.42 | 18.85 | 19.13 | 18.56 | qfq | 5,053,909 | 96,257,618 | -1.39% |
| 2023-08-14 | 19.83 | 19.96 | 19.10 | 19.40 | 18.82 | qfq | 6,996,152 | 135,549,018 | -2.90% |
| 2023-08-11 | 20.50 | 20.59 | 19.95 | 19.98 | 19.38 | qfq | 5,000,869 | 101,167,895 | -2.92% |
| 2023-08-10 | 20.12 | 20.68 | 20.09 | 20.58 | 19.97 | qfq | 5,329,135 | 109,348,141 | 2.18% |
| 2023-08-09 | 20.13 | 20.20 | 20.01 | 20.14 | 19.54 | qfq | 1,749,500 | 35,160,773 | -0.25% |
| 2023-08-08 | 20.17 | 20.30 | 19.96 | 20.19 | 19.59 | qfq | 2,302,300 | 46,268,087 | -0.35% |
| 2023-08-07 | 20.40 | 20.58 | 20.17 | 20.26 | 19.65 | qfq | 2,511,500 | 51,030,807 | -1.17% |
| 2023-08-04 | 20.51 | 20.60 | 20.31 | 20.50 | 19.89 | qfq | 2,956,338 | 60,473,763 | 0.34% |
| 2023-08-03 | 20.35 | 20.45 | 20.23 | 20.43 | 19.82 | qfq | 2,325,079 | 47,370,109 | 0.00% |
| 2023-08-02 | 20.48 | 20.65 | 20.37 | 20.43 | 19.82 | qfq | 2,481,135 | 50,824,737 | -0.54% |
| 2023-08-01 | 20.51 | 20.61 | 20.35 | 20.54 | 19.93 | qfq | 2,846,321 | 58,370,844 | 0.15% |
| 2023-07-31 | 20.28 | 20.64 | 20.28 | 20.51 | 19.90 | qfq | 3,917,128 | 80,396,625 | 1.33% |
| 2023-07-28 | 19.93 | 20.28 | 19.77 | 20.24 | 19.64 | qfq | 3,422,400 | 68,602,796 | 0.95% |
| 2023-07-27 | 20.29 | 20.48 | 20.02 | 20.05 | 19.45 | qfq | 3,053,445 | 61,791,727 | -1.13% |
| 2023-07-26 | 20.20 | 20.32 | 20.17 | 20.28 | 19.67 | qfq | 2,203,732 | 44,608,860 | 0.00% |
| 2023-07-25 | 19.76 | 20.28 | 19.76 | 20.28 | 19.67 | qfq | 5,658,816 | 113,807,444 | 3.26% |
| 2023-07-24 | 20.08 | 20.09 | 19.60 | 19.64 | 19.05 | qfq | 4,544,300 | 89,595,998 | -1.90% |
| 2023-07-21 | 20.01 | 20.39 | 19.80 | 20.02 | 19.42 | qfq | 5,080,132 | 102,172,394 | 0.05% |
| 2023-07-20 | 20.16 | 20.70 | 19.98 | 20.01 | 19.41 | qfq | 7,607,968 | 154,551,956 | -0.45% |
| 2023-07-19 | 20.15 | 20.33 | 19.97 | 20.10 | 19.50 | qfq | 2,808,027 | 56,458,019 | -0.59% |
| 2023-07-18 | 20.30 | 20.30 | 20.01 | 20.22 | 19.62 | qfq | 3,103,719 | 62,516,573 | -0.10% |