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
海科新源301292.SZ
最近收盘价52.972026-07-17
最近交易日2026-07-17
成交量（股）9,159,298
成交额（元）498,963,195
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 56.61 | 57.47 | 52.81 | 52.97 | 52.97 | qfq | 9,159,298 | 498,963,195 | -5.78% |
| 2026-07-16 | 55.68 | 59.21 | 54.77 | 56.22 | 56.22 | qfq | 12,436,210 | 712,320,014 | 0.02% |
| 2026-07-15 | 57.99 | 58.66 | 55.80 | 56.21 | 56.21 | qfq | 5,893,910 | 336,308,626 | -3.12% |
| 2026-07-14 | 56.23 | 58.17 | 55.29 | 58.02 | 58.02 | qfq | 7,309,189 | 415,620,522 | 3.20% |
| 2026-07-13 | 59.82 | 61.17 | 55.88 | 56.22 | 56.22 | qfq | 9,789,214 | 563,827,216 | -7.90% |
| 2026-07-10 | 63.68 | 64.29 | 61.02 | 61.04 | 61.04 | qfq | 8,480,040 | 530,671,347 | -4.27% |
| 2026-07-09 | 64.60 | 64.98 | 60.80 | 63.76 | 63.76 | qfq | 10,007,889 | 628,261,467 | -1.38% |
| 2026-07-08 | 69.23 | 69.59 | 64.41 | 64.65 | 64.65 | qfq | 9,783,921 | 645,621,802 | -6.62% |
| 2026-07-07 | 70.74 | 74.98 | 68.50 | 69.23 | 69.23 | qfq | 10,285,032 | 731,448,841 | -0.83% |
| 2026-07-06 | 75.00 | 76.31 | 69.63 | 69.81 | 69.81 | qfq | 12,490,655 | 912,307,584 | -7.04% |
| 2026-07-03 | 79.80 | 80.50 | 75.02 | 75.10 | 75.10 | qfq | 12,550,786 | 963,232,675 | -6.53% |
| 2026-07-02 | 79.81 | 83.57 | 79.17 | 80.35 | 80.35 | qfq | 13,299,236 | 1,085,409,243 | -1.00% |
| 2026-07-01 | 80.45 | 83.59 | 77.15 | 81.16 | 81.16 | qfq | 16,361,789 | 1,323,878,122 | 1.79% |
| 2026-06-30 | 77.00 | 80.97 | 74.43 | 79.73 | 79.73 | qfq | 14,275,837 | 1,109,162,377 | 1.36% |
| 2026-06-29 | 77.86 | 80.73 | 76.60 | 78.66 | 78.66 | qfq | 14,292,151 | 1,127,549,854 | -0.38% |
| 2026-06-26 | 87.30 | 88.30 | 78.61 | 78.96 | 78.96 | qfq | 22,480,970 | 1,862,859,665 | -12.04% |
| 2026-06-25 | 82.92 | 90.89 | 82.92 | 89.77 | 89.77 | qfq | 24,590,815 | 2,148,997,071 | 4.61% |
| 2026-06-24 | 87.85 | 91.38 | 81.95 | 85.81 | 85.81 | qfq | 25,098,671 | 2,168,472,034 | 2.66% |
| 2026-06-23 | 80.78 | 87.22 | 80.71 | 83.59 | 83.59 | qfq | 21,851,946 | 1,825,298,285 | 3.40% |
| 2026-06-22 | 76.88 | 81.95 | 73.50 | 80.84 | 80.84 | qfq | 21,614,657 | 1,681,712,969 | 6.21% |
| 2026-06-18 | 78.50 | 82.36 | 74.60 | 76.11 | 76.11 | qfq | 19,354,735 | 1,498,917,776 | -3.54% |
| 2026-06-17 | 75.70 | 79.99 | 74.10 | 78.90 | 78.90 | qfq | 21,235,429 | 1,638,428,008 | 5.12% |
| 2026-06-16 | 75.07 | 77.43 | 71.28 | 75.06 | 75.06 | qfq | 19,859,502 | 1,482,399,123 | 1.98% |
| 2026-06-15 | 69.71 | 73.77 | 68.20 | 73.60 | 73.60 | qfq | 20,195,368 | 1,451,958,008 | 7.41% |
| 2026-06-12 | 63.60 | 70.93 | 63.15 | 68.52 | 68.52 | qfq | 17,492,224 | 1,180,694,045 | 7.16% |
| 2026-06-11 | 62.39 | 65.86 | 61.60 | 63.94 | 63.94 | qfq | 9,393,449 | 600,090,965 | 1.38% |
| 2026-06-10 | 63.85 | 65.97 | 62.35 | 63.07 | 63.07 | qfq | 6,561,119 | 417,719,404 | -2.07% |
| 2026-06-09 | 63.95 | 65.30 | 61.80 | 64.40 | 64.40 | qfq | 7,307,704 | 462,878,256 | 2.88% |
| 2026-06-08 | 63.36 | 65.99 | 61.35 | 62.60 | 62.60 | qfq | 7,673,546 | 486,385,769 | -4.18% |
| 2026-06-05 | 67.00 | 67.79 | 64.97 | 65.33 | 65.33 | qfq | 10,419,075 | 688,456,991 | -2.49% |
| 2026-06-04 | 68.70 | 68.90 | 66.78 | 67.00 | 67.00 | qfq | 8,369,341 | 564,529,353 | -3.19% |
| 2026-06-03 | 69.00 | 70.32 | 68.52 | 69.21 | 69.21 | qfq | 7,163,993 | 497,935,902 | -0.77% |
| 2026-06-02 | 71.20 | 71.95 | 68.28 | 69.75 | 69.75 | qfq | 8,630,864 | 600,070,226 | -3.19% |
| 2026-06-01 | 71.27 | 74.22 | 71.00 | 72.05 | 72.05 | qfq | 10,914,067 | 791,066,904 | 1.68% |
| 2026-05-29 | 70.00 | 72.56 | 68.61 | 70.86 | 70.86 | qfq | 10,230,712 | 723,951,685 | 1.20% |
| 2026-05-28 | 70.57 | 72.30 | 68.25 | 70.02 | 70.02 | qfq | 8,090,046 | 562,054,338 | -1.26% |
| 2026-05-27 | 71.45 | 73.10 | 70.17 | 70.91 | 70.91 | qfq | 7,391,885 | 529,792,582 | -1.01% |
| 2026-05-26 | 70.11 | 73.35 | 70.11 | 71.63 | 71.63 | qfq | 9,729,843 | 697,695,955 | 1.14% |
| 2026-05-25 | 73.56 | 74.37 | 69.99 | 70.82 | 70.82 | qfq | 12,811,948 | 916,694,470 | -5.14% |
| 2026-05-22 | 74.31 | 75.22 | 72.28 | 74.66 | 74.66 | qfq | 7,884,960 | 584,871,783 | 0.82% |
| 2026-05-21 | 76.27 | 78.26 | 73.61 | 74.05 | 74.05 | qfq | 10,319,933 | 788,070,036 | -3.69% |
| 2026-05-20 | 74.84 | 78.96 | 73.30 | 76.89 | 76.89 | qfq | 12,649,306 | 960,283,083 | 2.25% |
| 2026-05-19 | 78.97 | 79.40 | 74.88 | 75.20 | 75.20 | qfq | 12,876,994 | 978,967,261 | -5.40% |
| 2026-05-18 | 79.90 | 81.32 | 76.60 | 79.49 | 79.49 | qfq | 9,948,565 | 789,333,832 | -3.00% |
| 2026-05-15 | 80.01 | 83.98 | 80.01 | 81.95 | 81.95 | qfq | 10,496,102 | 865,548,600 | 1.41% |
| 2026-05-14 | 83.70 | 85.68 | 80.81 | 80.81 | 80.81 | qfq | 10,321,511 | 858,358,499 | -3.75% |
| 2026-05-13 | 83.55 | 84.68 | 82.56 | 83.96 | 83.96 | qfq | 11,359,896 | 950,837,869 | -1.18% |
| 2026-05-12 | 84.73 | 85.30 | 81.76 | 84.96 | 84.96 | qfq | 13,358,161 | 1,110,649,017 | -0.15% |
| 2026-05-11 | 83.16 | 85.52 | 82.60 | 85.09 | 85.09 | qfq | 15,620,046 | 1,311,744,483 | 2.00% |
| 2026-05-08 | 88.00 | 90.66 | 83.14 | 83.42 | 83.42 | qfq | 20,437,820 | 1,745,737,799 | -5.42% |
| 2026-05-07 | 92.89 | 93.59 | 87.56 | 88.20 | 88.20 | qfq | 22,848,429 | 2,043,647,301 | -3.83% |
| 2026-05-06 | 86.51 | 92.77 | 85.36 | 91.71 | 91.71 | qfq | 21,756,278 | 1,944,569,691 | 8.11% |
| 2026-04-30 | 89.56 | 91.88 | 84.66 | 84.83 | 84.83 | qfq | 21,806,290 | 1,900,057,701 | -6.57% |
| 2026-04-29 | 80.40 | 94.31 | 79.81 | 90.80 | 90.80 | qfq | 26,961,140 | 2,336,521,933 | 12.10% |
| 2026-04-28 | 84.80 | 84.80 | 79.99 | 81.00 | 81.00 | qfq | 14,396,337 | 1,176,554,544 | -5.69% |
| 2026-04-27 | 82.66 | 87.53 | 82.14 | 85.89 | 85.89 | qfq | 14,678,050 | 1,244,652,037 | 1.83% |
| 2026-04-24 | 81.00 | 87.54 | 79.41 | 84.35 | 84.35 | qfq | 18,859,148 | 1,581,205,414 | 0.70% |
| 2026-04-23 | 89.50 | 91.66 | 83.00 | 83.76 | 83.76 | qfq | 25,672,494 | 2,230,018,369 | -14.64% |
| 2026-04-22 | 95.00 | 100.88 | 93.58 | 98.13 | 98.13 | qfq | 19,257,055 | 1,858,513,591 | 0.18% |
| 2026-04-21 | 92.00 | 99.97 | 89.29 | 97.95 | 97.95 | qfq | 24,781,620 | 2,348,980,090 | 7.05% |
| 2026-04-20 | 91.01 | 93.27 | 89.80 | 91.50 | 91.50 | qfq | 16,389,525 | 1,495,960,746 | -1.19% |
| 2026-04-17 | 90.62 | 95.76 | 90.04 | 92.60 | 92.60 | qfq | 18,753,022 | 1,742,122,396 | -0.38% |
| 2026-04-16 | 93.00 | 96.52 | 90.61 | 92.95 | 92.95 | qfq | 24,677,713 | 2,310,805,053 | -0.40% |
| 2026-04-15 | 102.00 | 103.40 | 92.86 | 93.32 | 93.32 | qfq | 31,474,724 | 3,044,679,347 | -12.67% |
| 2026-04-14 | 88.20 | 106.86 | 86.60 | 106.86 | 106.86 | qfq | 33,244,576 | 3,126,307,037 | 20.00% |
| 2026-04-13 | 85.49 | 91.95 | 81.80 | 89.05 | 89.05 | qfq | 32,909,396 | 2,851,255,934 | 4.16% |
| 2026-04-10 | 81.08 | 89.00 | 80.41 | 85.49 | 85.49 | qfq | 29,912,834 | 2,549,194,213 | 5.00% |
| 2026-04-09 | 82.63 | 84.30 | 77.39 | 81.42 | 81.42 | qfq | 19,848,402 | 1,611,592,305 | -0.33% |
| 2026-04-08 | 85.01 | 85.94 | 81.30 | 81.69 | 81.69 | qfq | 18,223,612 | 1,503,683,737 | -4.97% |
| 2026-04-07 | 87.64 | 88.16 | 83.84 | 85.96 | 85.96 | qfq | 13,810,366 | 1,186,600,350 | 0.33% |
| 2026-04-03 | 89.17 | 90.09 | 82.00 | 85.68 | 85.68 | qfq | 17,891,521 | 1,519,446,016 | -3.38% |
| 2026-04-02 | 89.00 | 93.25 | 88.00 | 88.68 | 88.68 | qfq | 19,747,906 | 1,780,156,583 | -2.56% |
| 2026-04-01 | 91.81 | 98.00 | 88.08 | 91.01 | 91.01 | qfq | 25,401,511 | 2,368,350,351 | -2.45% |
| 2026-03-31 | 98.00 | 98.68 | 92.28 | 93.30 | 93.30 | qfq | 22,321,219 | 2,125,561,010 | -5.93% |
| 2026-03-30 | 98.11 | 101.37 | 94.36 | 99.18 | 99.18 | qfq | 30,395,091 | 2,980,035,713 | 3.00% |
| 2026-03-27 | 80.01 | 96.29 | 78.09 | 96.29 | 96.29 | qfq | 30,792,237 | 2,710,582,453 | 20.00% |
| 2026-03-26 | 69.00 | 82.81 | 69.00 | 80.24 | 80.24 | qfq | 32,752,645 | 2,552,791,103 | 16.27% |
| 2026-03-25 | 70.74 | 70.75 | 66.58 | 69.01 | 69.01 | qfq | 21,832,857 | 1,496,423,181 | -2.46% |
| 2026-03-24 | 67.19 | 72.86 | 66.03 | 70.75 | 70.75 | qfq | 20,298,176 | 1,409,593,213 | 7.15% |
| 2026-03-23 | 61.00 | 68.85 | 61.00 | 66.03 | 66.03 | qfq | 21,561,110 | 1,430,445,793 | 3.56% |
| 2026-03-20 | 60.40 | 68.66 | 60.02 | 63.76 | 63.76 | qfq | 25,533,685 | 1,660,519,598 | 7.09% |
| 2026-03-19 | 63.60 | 64.00 | 59.22 | 59.54 | 59.54 | qfq | 12,339,802 | 755,301,266 | -5.61% |
| 2026-03-18 | 65.00 | 65.77 | 61.50 | 63.08 | 63.08 | qfq | 14,658,149 | 919,685,589 | -3.53% |
| 2026-03-17 | 67.66 | 68.88 | 63.72 | 65.39 | 65.39 | qfq | 18,609,119 | 1,230,975,534 | -5.09% |
| 2026-03-16 | 67.36 | 72.05 | 65.99 | 68.90 | 68.90 | qfq | 22,939,577 | 1,580,159,841 | 6.85% |
| 2026-03-13 | 63.50 | 69.73 | 62.75 | 64.48 | 64.48 | qfq | 23,299,814 | 1,545,947,971 | 2.79% |
| 2026-03-12 | 62.24 | 65.50 | 61.00 | 62.73 | 62.73 | qfq | 16,970,302 | 1,071,637,482 | -0.21% |
| 2026-03-11 | 58.31 | 64.35 | 58.00 | 62.86 | 62.86 | qfq | 22,157,751 | 1,372,448,052 | 8.01% |
| 2026-03-10 | 58.00 | 60.43 | 57.56 | 58.20 | 58.20 | qfq | 10,506,627 | 617,518,367 | 1.11% |
| 2026-03-09 | 52.31 | 58.30 | 52.07 | 57.56 | 57.56 | qfq | 16,229,570 | 903,928,991 | 7.23% |
| 2026-03-06 | 53.00 | 53.99 | 52.61 | 53.68 | 53.68 | qfq | 4,888,558 | 261,709,583 | 0.79% |
| 2026-03-05 | 54.30 | 55.45 | 52.81 | 53.26 | 53.26 | qfq | 6,846,943 | 368,624,586 | -0.08% |
| 2026-03-04 | 53.99 | 55.36 | 53.11 | 53.30 | 53.30 | qfq | 7,612,313 | 410,514,293 | -2.02% |
| 2026-03-03 | 56.02 | 57.39 | 54.24 | 54.40 | 54.40 | qfq | 8,762,170 | 484,314,484 | -4.12% |
| 2026-03-02 | 57.69 | 58.95 | 56.10 | 56.74 | 56.74 | qfq | 10,367,236 | 591,822,248 | -2.88% |
| 2026-02-27 | 57.21 | 61.55 | 57.02 | 58.42 | 58.42 | qfq | 16,830,052 | 1,005,666,011 | 3.05% |
| 2026-02-26 | 60.66 | 60.98 | 55.62 | 56.69 | 56.69 | qfq | 14,338,155 | 814,583,904 | -4.85% |
| 2026-02-25 | 58.68 | 62.53 | 57.55 | 59.58 | 59.58 | qfq | 14,828,055 | 894,541,512 | 1.15% |
| 2026-02-24 | 62.03 | 62.67 | 58.62 | 58.90 | 58.90 | qfq | 10,966,479 | 656,320,890 | -3.19% |
| 2026-02-13 | 58.00 | 62.32 | 57.60 | 60.84 | 60.84 | qfq | 16,080,722 | 978,003,650 | 4.50% |
| 2026-02-12 | 56.56 | 58.98 | 55.84 | 58.22 | 58.22 | qfq | 13,894,227 | 798,970,457 | 0.24% |
| 2026-02-11 | 54.00 | 59.90 | 53.50 | 58.08 | 58.08 | qfq | 20,978,176 | 1,200,478,566 | 7.14% |
| 2026-02-10 | 55.17 | 55.30 | 53.45 | 54.21 | 54.21 | qfq | 7,955,272 | 430,987,601 | -2.24% |
| 2026-02-09 | 58.31 | 58.50 | 55.30 | 55.45 | 55.45 | qfq | 14,310,654 | 803,075,446 | -3.40% |
| 2026-02-06 | 51.56 | 58.58 | 51.39 | 57.40 | 57.40 | qfq | 22,158,468 | 1,246,223,225 | 9.94% |
| 2026-02-05 | 53.15 | 53.66 | 51.80 | 52.21 | 52.21 | qfq | 5,256,005 | 275,641,759 | -2.85% |
| 2026-02-04 | 53.62 | 54.68 | 52.79 | 53.74 | 53.74 | qfq | 6,676,504 | 357,611,726 | -0.76% |
| 2026-02-03 | 50.90 | 54.75 | 50.40 | 54.15 | 54.15 | qfq | 12,932,452 | 682,667,252 | 7.87% |
| 2026-02-02 | 50.54 | 52.30 | 50.19 | 50.20 | 50.20 | qfq | 6,067,817 | 310,800,689 | -1.22% |
| 2026-01-30 | 50.90 | 51.65 | 49.55 | 50.82 | 50.82 | qfq | 6,829,207 | 346,081,671 | -1.26% |
| 2026-01-29 | 51.80 | 52.58 | 50.99 | 51.47 | 51.47 | qfq | 6,220,817 | 322,640,707 | -2.37% |
| 2026-01-28 | 52.14 | 52.81 | 51.30 | 52.72 | 52.72 | qfq | 8,191,127 | 426,180,856 | -0.09% |
| 2026-01-27 | 54.80 | 55.00 | 50.50 | 52.77 | 52.77 | qfq | 12,011,161 | 624,358,344 | -1.68% |
| 2026-01-26 | 55.59 | 56.57 | 53.05 | 53.67 | 53.67 | qfq | 10,563,688 | 574,450,622 | -3.35% |
| 2026-01-23 | 54.21 | 55.75 | 53.73 | 55.53 | 55.53 | qfq | 10,785,364 | 594,383,523 | 2.43% |
| 2026-01-22 | 55.80 | 56.88 | 53.75 | 54.21 | 54.21 | qfq | 12,495,318 | 680,091,380 | -3.54% |
| 2026-01-21 | 55.25 | 57.49 | 54.50 | 56.20 | 56.20 | qfq | 9,423,682 | 531,022,766 | 0.61% |
| 2026-01-20 | 60.40 | 61.25 | 55.52 | 55.86 | 55.86 | qfq | 15,007,483 | 869,285,841 | -6.12% |
| 2026-01-19 | 58.00 | 61.66 | 57.82 | 59.50 | 59.50 | qfq | 14,357,943 | 860,953,483 | 1.43% |
| 2026-01-16 | 57.69 | 60.98 | 57.69 | 58.66 | 58.66 | qfq | 15,742,412 | 928,663,145 | -0.29% |
| 2026-01-15 | 56.03 | 61.00 | 56.02 | 58.83 | 58.83 | qfq | 20,756,879 | 1,232,412,489 | 2.94% |
| 2026-01-14 | 57.32 | 58.97 | 56.12 | 57.15 | 57.15 | qfq | 16,594,172 | 956,058,255 | -2.34% |
| 2026-01-13 | 59.07 | 60.94 | 57.22 | 58.52 | 58.52 | qfq | 20,544,212 | 1,215,022,486 | -1.28% |
| 2026-01-12 | 60.20 | 61.99 | 59.26 | 59.28 | 59.28 | qfq | 17,852,922 | 1,074,300,010 | -0.27% |
| 2026-01-09 | 59.55 | 60.89 | 58.99 | 59.44 | 59.44 | qfq | 13,538,431 | 812,046,165 | -1.43% |
| 2026-01-08 | 61.25 | 62.70 | 59.66 | 60.30 | 60.30 | qfq | 17,694,938 | 1,079,538,305 | -2.98% |
| 2026-01-07 | 62.95 | 64.84 | 61.50 | 62.15 | 62.15 | qfq | 23,765,824 | 1,492,106,125 | -5.72% |
| 2026-01-06 | 71.20 | 71.50 | 65.61 | 65.92 | 65.92 | qfq | 31,090,372 | 2,105,622,505 | -3.77% |
| 2026-01-05 | 66.21 | 70.80 | 65.65 | 68.50 | 68.50 | qfq | 31,890,751 | 2,185,671,741 | 6.35% |
| 2025-12-31 | 68.53 | 68.60 | 64.06 | 64.41 | 64.41 | qfq | 21,607,557 | 1,420,941,620 | -5.98% |
| 2025-12-30 | 65.99 | 71.39 | 62.16 | 68.51 | 68.51 | qfq | 32,917,059 | 2,202,817,136 | 1.71% |
| 2025-12-29 | 72.00 | 72.99 | 64.76 | 67.36 | 67.36 | qfq | 34,169,069 | 2,318,435,198 | -6.44% |
| 2025-12-26 | 63.92 | 72.00 | 60.00 | 72.00 | 72.00 | qfq | 41,412,676 | 2,752,124,367 | 20.00% |
| 2025-12-25 | 57.93 | 60.80 | 57.20 | 60.00 | 60.00 | qfq | 16,498,152 | 977,979,943 | 0.47% |
| 2025-12-24 | 61.06 | 63.16 | 58.41 | 59.72 | 59.72 | qfq | 24,237,558 | 1,470,148,072 | -0.23% |
| 2025-12-23 | 55.39 | 62.60 | 55.16 | 59.86 | 59.86 | qfq | 26,196,489 | 1,550,051,049 | 6.51% |
| 2025-12-22 | 55.76 | 57.56 | 55.44 | 56.20 | 56.20 | qfq | 8,777,649 | 493,772,692 | 1.08% |
| 2025-12-19 | 55.84 | 56.76 | 54.82 | 55.60 | 55.60 | qfq | 13,289,242 | 739,303,056 | -1.42% |
| 2025-12-18 | 58.64 | 60.60 | 56.01 | 56.40 | 56.40 | qfq | 18,323,362 | 1,059,787,759 | -7.33% |
| 2025-12-17 | 58.66 | 62.90 | 58.58 | 60.86 | 60.86 | qfq | 22,483,195 | 1,361,632,626 | 5.24% |
| 2025-12-16 | 59.01 | 59.80 | 56.65 | 57.83 | 57.83 | qfq | 10,260,369 | 593,600,802 | -2.84% |
| 2025-12-15 | 60.08 | 61.25 | 58.87 | 59.52 | 59.52 | qfq | 11,765,230 | 705,256,462 | -0.47% |
| 2025-12-12 | 62.19 | 63.40 | 58.00 | 59.80 | 59.80 | qfq | 24,221,303 | 1,465,001,625 | -5.68% |
| 2025-12-11 | 66.51 | 68.80 | 62.71 | 63.40 | 63.40 | qfq | 24,804,589 | 1,631,061,666 | -3.43% |
| 2025-12-10 | 64.27 | 69.58 | 62.30 | 65.65 | 65.65 | qfq | 24,949,862 | 1,661,828,376 | 1.17% |
| 2025-12-09 | 67.32 | 67.48 | 64.08 | 64.89 | 64.89 | qfq | 13,721,057 | 892,433,981 | -1.61% |
| 2025-12-08 | 67.80 | 67.80 | 63.00 | 65.95 | 65.95 | qfq | 16,830,460 | 1,096,893,025 | -0.69% |
| 2025-12-05 | 64.06 | 67.43 | 62.16 | 66.41 | 66.41 | qfq | 19,594,138 | 1,275,428,303 | -3.80% |
| 2025-12-04 | 70.25 | 73.25 | 68.37 | 69.03 | 69.03 | qfq | 15,353,170 | 1,080,189,992 | -2.09% |
| 2025-12-03 | 73.77 | 74.39 | 68.00 | 70.50 | 70.50 | qfq | 21,858,796 | 1,555,792,318 | -3.09% |
| 2025-12-02 | 76.50 | 77.40 | 71.65 | 72.75 | 72.75 | qfq | 26,821,857 | 1,982,710,265 | -4.38% |
| 2025-12-01 | 80.01 | 88.00 | 74.80 | 76.08 | 76.08 | qfq | 32,363,293 | 2,611,589,071 | -5.63% |
| 2025-11-28 | 75.02 | 85.90 | 75.02 | 80.62 | 80.62 | qfq | 33,470,082 | 2,724,641,638 | 7.31% |
| 2025-11-27 | 62.00 | 75.13 | 61.40 | 75.13 | 75.13 | qfq | 33,932,656 | 2,351,604,186 | 20.00% |
| 2025-11-26 | 59.03 | 67.22 | 58.54 | 62.61 | 62.61 | qfq | 28,546,704 | 1,787,136,805 | 6.06% |
| 2025-11-25 | 57.92 | 61.03 | 54.03 | 59.03 | 59.03 | qfq | 23,534,360 | 1,358,759,221 | 4.18% |
| 2025-11-24 | 54.99 | 58.70 | 52.54 | 56.66 | 56.66 | qfq | 20,071,202 | 1,113,984,573 | 4.46% |
| 2025-11-21 | 60.55 | 62.80 | 52.31 | 54.24 | 54.24 | qfq | 27,698,002 | 1,593,302,850 | -14.90% |
| 2025-11-20 | 67.67 | 73.00 | 63.00 | 63.74 | 63.74 | qfq | 22,303,470 | 1,507,788,801 | -7.61% |
| 2025-11-19 | 67.99 | 71.00 | 65.31 | 68.99 | 68.99 | qfq | 23,438,741 | 1,609,874,926 | 4.47% |
| 2025-11-18 | 74.00 | 75.39 | 63.18 | 66.04 | 66.04 | qfq | 26,581,394 | 1,836,069,149 | -14.37% |
| 2025-11-17 | 70.00 | 79.77 | 65.58 | 77.12 | 77.12 | qfq | 28,257,407 | 2,063,283,385 | 6.08% |
| 2025-11-14 | 69.00 | 80.03 | 65.01 | 72.70 | 72.70 | qfq | 30,405,473 | 2,236,126,691 | 5.03% |
| 2025-11-13 | 61.00 | 69.22 | 60.58 | 69.22 | 69.22 | qfq | 27,672,362 | 1,836,509,734 | 20.01% |
| 2025-11-12 | 55.61 | 59.68 | 50.18 | 57.68 | 57.68 | qfq | 29,853,913 | 1,665,765,273 | 1.82% |
| 2025-11-11 | 46.51 | 57.75 | 46.51 | 56.65 | 56.65 | qfq | 33,337,730 | 1,764,600,786 | 16.80% |
| 2025-11-10 | 45.31 | 50.85 | 43.94 | 48.50 | 48.50 | qfq | 37,262,563 | 1,759,661,715 | 14.33% |
| 2025-11-07 | 40.78 | 44.18 | 38.75 | 42.42 | 42.42 | qfq | 38,354,722 | 1,583,711,013 | 10.33% |
| 2025-11-06 | 34.03 | 39.52 | 33.56 | 38.45 | 38.45 | qfq | 41,718,880 | 1,531,085,974 | 16.23% |
| 2025-11-05 | 30.54 | 34.10 | 29.71 | 33.08 | 33.08 | qfq | 31,692,847 | 1,008,161,859 | 3.38% |
| 2025-11-04 | 31.01 | 34.22 | 31.01 | 32.00 | 32.00 | qfq | 31,267,770 | 1,016,506,757 | 2.47% |
| 2025-11-03 | 32.50 | 33.20 | 30.25 | 31.23 | 31.23 | qfq | 37,592,344 | 1,174,766,319 | -13.85% |
| 2025-10-31 | 32.28 | 36.96 | 32.28 | 36.25 | 36.25 | qfq | 47,080,833 | 1,682,480,532 | 17.69% |
| 2025-10-30 | 27.44 | 33.25 | 27.37 | 30.80 | 30.80 | qfq | 40,478,071 | 1,239,651,955 | 11.15% |
| 2025-10-29 | 27.71 | 28.80 | 27.12 | 27.71 | 27.71 | qfq | 21,499,830 | 594,598,625 | -1.77% |
| 2025-10-28 | 26.80 | 29.46 | 26.55 | 28.21 | 28.21 | qfq | 27,295,563 | 761,052,685 | 3.37% |
| 2025-10-27 | 26.52 | 29.49 | 26.42 | 27.29 | 27.29 | qfq | 27,460,148 | 759,109,882 | 4.96% |
| 2025-10-24 | 26.92 | 27.48 | 25.68 | 26.00 | 26.00 | qfq | 17,499,008 | 458,761,376 | -3.63% |
| 2025-10-23 | 26.80 | 27.30 | 26.00 | 26.98 | 26.98 | qfq | 19,551,089 | 519,368,914 | -2.10% |
| 2025-10-22 | 29.10 | 29.10 | 27.11 | 27.56 | 27.56 | qfq | 22,113,872 | 613,341,697 | -5.91% |
| 2025-10-21 | 30.29 | 31.45 | 28.78 | 29.29 | 29.29 | qfq | 33,720,979 | 1,005,885,548 | -6.18% |
| 2025-10-20 | 27.10 | 31.22 | 26.42 | 31.22 | 31.22 | qfq | 18,331,114 | 534,960,928 | 19.98% |
| 2025-10-17 | 26.01 | 27.48 | 25.97 | 26.02 | 26.02 | qfq | 21,938,531 | 586,082,500 | 0.08% |
| 2025-10-16 | 26.01 | 28.76 | 25.99 | 26.00 | 26.00 | qfq | 27,424,536 | 747,484,836 | -3.31% |
| 2025-10-15 | 27.25 | 29.86 | 26.16 | 26.89 | 26.89 | qfq | 25,911,237 | 707,717,940 | 2.36% |
| 2025-10-14 | 26.99 | 28.34 | 26.18 | 26.27 | 26.27 | qfq | 31,682,599 | 862,376,384 | -0.64% |
| 2025-10-13 | 22.00 | 26.86 | 22.00 | 26.44 | 26.44 | qfq | 31,776,775 | 788,166,679 | 12.46% |
| 2025-10-10 | 24.99 | 24.99 | 22.91 | 23.51 | 23.51 | qfq | 30,494,850 | 723,517,014 | -7.29% |
| 2025-10-09 | 21.04 | 25.36 | 21.04 | 25.36 | 25.36 | qfq | 26,745,790 | 643,315,996 | 20.02% |
| 2025-09-30 | 20.20 | 21.76 | 20.07 | 21.13 | 21.13 | qfq | 21,261,303 | 446,965,952 | 4.04% |
| 2025-09-29 | 18.18 | 21.09 | 18.14 | 20.31 | 20.31 | qfq | 20,863,908 | 409,092,076 | 12.96% |
| 2025-09-26 | 17.97 | 18.23 | 17.87 | 17.98 | 17.98 | qfq | 3,507,400 | 63,327,771 | 0.06% |
| 2025-09-25 | 18.30 | 18.34 | 17.96 | 17.97 | 17.97 | qfq | 4,282,699 | 77,591,569 | -2.12% |
| 2025-09-24 | 17.72 | 18.37 | 17.52 | 18.36 | 18.36 | qfq | 5,311,933 | 96,149,229 | 3.09% |
| 2025-09-23 | 18.43 | 18.59 | 17.33 | 17.81 | 17.81 | qfq | 7,701,344 | 136,664,213 | -3.31% |
| 2025-09-22 | 18.46 | 18.69 | 18.15 | 18.42 | 18.42 | qfq | 4,037,457 | 74,081,015 | -0.22% |
| 2025-09-19 | 18.83 | 18.87 | 18.34 | 18.46 | 18.46 | qfq | 6,877,900 | 127,961,996 | -2.22% |
| 2025-09-18 | 19.40 | 19.50 | 18.75 | 18.88 | 18.88 | qfq | 13,425,342 | 255,121,404 | -4.55% |
| 2025-09-17 | 19.77 | 20.08 | 19.65 | 19.78 | 19.78 | qfq | 8,380,198 | 166,280,361 | -1.00% |
| 2025-09-16 | 20.58 | 20.60 | 19.53 | 19.98 | 19.98 | qfq | 12,606,646 | 250,689,180 | -3.71% |
| 2025-09-15 | 20.75 | 21.80 | 20.72 | 20.75 | 20.75 | qfq | 9,155,188 | 193,559,834 | -0.29% |
| 2025-09-12 | 21.76 | 21.76 | 20.58 | 20.81 | 20.81 | qfq | 15,091,267 | 316,524,971 | -4.80% |
| 2025-09-11 | 21.88 | 22.00 | 21.51 | 21.86 | 21.86 | qfq | 15,647,228 | 339,681,774 | -2.71% |
| 2025-09-10 | 21.84 | 23.14 | 21.54 | 22.47 | 22.47 | qfq | 24,553,868 | 547,559,593 | 2.32% |
| 2025-09-09 | 20.93 | 23.05 | 20.81 | 21.96 | 21.96 | qfq | 25,811,561 | 570,426,663 | 3.68% |
| 2025-09-08 | 21.40 | 21.50 | 20.65 | 21.18 | 21.18 | qfq | 17,703,516 | 372,466,082 | -1.63% |
| 2025-09-05 | 19.80 | 21.60 | 19.61 | 21.53 | 21.53 | qfq | 24,177,199 | 512,168,114 | 7.87% |
| 2025-09-04 | 20.39 | 21.18 | 19.57 | 19.96 | 19.96 | qfq | 14,428,325 | 293,944,738 | -1.14% |
| 2025-09-03 | 19.75 | 20.49 | 19.50 | 20.19 | 20.19 | qfq | 11,720,676 | 234,270,906 | 2.64% |
| 2025-09-02 | 19.55 | 20.26 | 19.48 | 19.67 | 19.67 | qfq | 8,125,700 | 160,408,550 | 0.36% |
| 2025-09-01 | 19.01 | 19.90 | 18.95 | 19.60 | 19.60 | qfq | 7,581,337 | 147,640,295 | 2.78% |
| 2025-08-29 | 18.94 | 19.40 | 18.66 | 19.07 | 19.07 | qfq | 6,650,971 | 126,715,702 | 0.63% |
| 2025-08-28 | 19.98 | 20.17 | 18.12 | 18.95 | 18.95 | qfq | 13,644,229 | 258,596,011 | -4.82% |
| 2025-08-27 | 20.85 | 20.86 | 19.78 | 19.91 | 19.91 | qfq | 11,862,200 | 240,628,967 | -4.46% |
| 2025-08-26 | 20.45 | 20.88 | 20.30 | 20.84 | 20.84 | qfq | 8,169,124 | 169,168,168 | 1.56% |
| 2025-08-25 | 20.34 | 20.72 | 20.32 | 20.52 | 20.52 | qfq | 6,182,579 | 126,804,689 | 0.39% |
| 2025-08-22 | 20.40 | 20.59 | 20.15 | 20.44 | 20.44 | qfq | 5,691,426 | 115,941,128 | 0.84% |
| 2025-08-21 | 20.50 | 20.65 | 20.18 | 20.27 | 20.27 | qfq | 5,525,438 | 112,440,257 | -1.36% |
| 2025-08-20 | 20.46 | 20.75 | 20.36 | 20.55 | 20.55 | qfq | 5,899,493 | 121,133,068 | -0.05% |
| 2025-08-19 | 20.53 | 20.60 | 20.16 | 20.56 | 20.56 | qfq | 6,711,010 | 136,953,923 | 0.19% |
| 2025-08-18 | 20.80 | 20.84 | 20.44 | 20.52 | 20.52 | qfq | 9,091,510 | 187,052,269 | -0.68% |
| 2025-08-15 | 20.18 | 20.78 | 20.00 | 20.66 | 20.66 | qfq | 10,065,868 | 206,654,231 | 3.15% |
| 2025-08-14 | 21.00 | 21.10 | 20.00 | 20.03 | 20.03 | qfq | 11,659,778 | 238,302,198 | -5.47% |
| 2025-08-13 | 21.39 | 21.65 | 20.62 | 21.19 | 21.19 | qfq | 14,623,094 | 307,730,552 | 0.76% |
| 2025-08-12 | 20.65 | 21.03 | 20.27 | 21.03 | 21.03 | qfq | 15,786,844 | 328,467,512 | 2.74% |
| 2025-08-11 | 20.02 | 20.47 | 20.02 | 20.47 | 20.47 | qfq | 7,821,986 | 158,802,129 | 2.66% |
| 2025-08-08 | 20.11 | 20.29 | 19.84 | 19.94 | 19.94 | qfq | 4,025,999 | 80,486,392 | -0.55% |
| 2025-08-07 | 20.12 | 20.25 | 19.86 | 20.05 | 20.05 | qfq | 4,485,555 | 89,665,857 | -0.64% |
| 2025-08-06 | 20.21 | 20.29 | 19.89 | 20.18 | 20.18 | qfq | 5,309,321 | 106,709,780 | -0.05% |
| 2025-08-05 | 19.77 | 20.20 | 19.73 | 20.19 | 20.19 | qfq | 6,055,100 | 120,971,186 | 2.23% |
| 2025-08-04 | 19.57 | 19.75 | 19.28 | 19.75 | 19.75 | qfq | 3,821,578 | 74,807,925 | 1.23% |
| 2025-08-01 | 19.56 | 19.71 | 19.46 | 19.51 | 19.51 | qfq | 3,366,595 | 65,863,846 | -0.71% |
| 2025-07-31 | 19.73 | 19.93 | 19.55 | 19.65 | 19.65 | qfq | 3,939,190 | 77,677,837 | -0.41% |
| 2025-07-30 | 20.00 | 20.05 | 19.55 | 19.73 | 19.73 | qfq | 4,461,500 | 88,084,107 | -1.15% |
| 2025-07-29 | 19.95 | 20.20 | 19.75 | 19.96 | 19.96 | qfq | 4,160,986 | 83,022,385 | -0.25% |
| 2025-07-28 | 19.69 | 20.05 | 19.61 | 20.01 | 20.01 | qfq | 4,849,300 | 96,659,340 | 1.78% |
| 2025-07-25 | 19.95 | 20.09 | 19.65 | 19.66 | 19.66 | qfq | 4,278,509 | 84,640,117 | -0.96% |
| 2025-07-24 | 19.57 | 19.88 | 19.50 | 19.85 | 19.85 | qfq | 4,498,209 | 88,987,627 | 1.38% |
| 2025-07-23 | 19.84 | 19.96 | 19.54 | 19.58 | 19.58 | qfq | 5,649,903 | 111,491,812 | -1.66% |
| 2025-07-22 | 20.18 | 20.24 | 19.82 | 19.91 | 19.91 | qfq | 6,487,105 | 129,933,422 | -1.29% |
| 2025-07-21 | 19.92 | 20.24 | 19.79 | 20.17 | 20.17 | qfq | 5,418,200 | 108,869,552 | 1.00% |
| 2025-07-18 | 20.00 | 20.41 | 19.90 | 19.97 | 19.97 | qfq | 6,754,998 | 135,991,927 | -0.45% |
| 2025-07-17 | 19.86 | 20.07 | 19.63 | 20.06 | 20.06 | qfq | 4,867,800 | 96,975,296 | 1.01% |
| 2025-07-16 | 19.99 | 20.14 | 19.72 | 19.86 | 19.86 | qfq | 4,899,000 | 97,543,631 | -0.75% |
| 2025-07-15 | 20.50 | 20.65 | 19.82 | 20.01 | 20.01 | qfq | 7,367,112 | 148,278,958 | -2.86% |
| 2025-07-14 | 20.55 | 20.67 | 20.25 | 20.60 | 20.60 | qfq | 5,586,506 | 114,241,463 | 0.64% |
| 2025-07-11 | 20.50 | 20.60 | 20.10 | 20.47 | 20.47 | qfq | 7,292,299 | 148,537,151 | 0.34% |
| 2025-07-10 | 20.39 | 20.78 | 20.19 | 20.40 | 20.40 | qfq | 8,471,901 | 173,075,301 | 0.64% |
| 2025-07-09 | 20.69 | 20.95 | 20.23 | 20.27 | 20.27 | qfq | 10,266,898 | 210,747,365 | -2.64% |
| 2025-07-08 | 21.22 | 21.28 | 20.70 | 20.82 | 20.82 | qfq | 10,242,317 | 213,693,504 | -0.95% |
| 2025-07-07 | 20.76 | 21.16 | 20.60 | 21.02 | 21.02 | qfq | 8,899,000 | 186,206,759 | 0.57% |
| 2025-07-04 | 21.32 | 21.32 | 20.35 | 20.90 | 20.90 | qfq | 15,631,900 | 324,317,698 | -2.47% |
| 2025-07-03 | 21.58 | 21.67 | 20.95 | 21.43 | 21.43 | qfq | 16,855,600 | 360,194,104 | 0.19% |
| 2025-07-02 | 21.70 | 21.84 | 21.04 | 21.39 | 21.39 | qfq | 12,693,226 | 270,559,112 | -1.38% |
| 2025-07-01 | 22.50 | 22.50 | 20.70 | 21.69 | 21.69 | qfq | 24,332,717 | 521,559,741 | -4.03% |
| 2025-06-30 | 21.65 | 22.60 | 21.51 | 22.60 | 22.60 | qfq | 21,347,117 | 474,485,622 | 2.08% |
| 2025-06-27 | 24.00 | 24.50 | 22.06 | 22.14 | 22.14 | qfq | 31,838,585 | 722,772,509 | -6.58% |
| 2025-06-26 | 24.10 | 26.47 | 23.70 | 23.70 | 23.70 | qfq | 40,307,063 | 1,013,954,143 | -3.78% |
| 2025-06-25 | 25.50 | 25.70 | 23.33 | 24.63 | 24.63 | qfq | 40,340,855 | 986,283,458 | -3.68% |
| 2025-06-24 | 25.33 | 26.96 | 24.42 | 25.57 | 25.57 | qfq | 51,236,177 | 1,316,735,823 | -4.16% |
| 2025-06-23 | 23.43 | 26.97 | 22.56 | 26.68 | 26.68 | qfq | 52,577,615 | 1,263,624,344 | 13.44% |
| 2025-06-20 | 21.30 | 23.52 | 21.29 | 23.52 | 23.52 | qfq | 29,829,945 | 680,066,440 | 20.00% |
| 2025-06-19 | 16.22 | 19.60 | 16.11 | 19.60 | 19.60 | qfq | 27,223,858 | 521,522,571 | 20.02% |
| 2025-06-18 | 16.21 | 16.35 | 15.80 | 16.33 | 16.33 | qfq | 8,297,032 | 133,042,686 | 0.00% |
| 2025-06-17 | 15.43 | 16.90 | 15.43 | 16.33 | 16.33 | qfq | 10,579,246 | 170,632,375 | 5.83% |
| 2025-06-16 | 15.21 | 15.46 | 15.11 | 15.43 | 15.43 | qfq | 1,931,100 | 29,600,743 | 0.85% |
| 2025-06-13 | 15.49 | 15.65 | 15.22 | 15.30 | 15.30 | qfq | 2,812,698 | 43,258,171 | -2.05% |
| 2025-06-12 | 15.60 | 15.69 | 15.34 | 15.62 | 15.62 | qfq | 3,610,998 | 56,107,815 | 0.00% |
| 2025-06-11 | 15.50 | 15.94 | 15.43 | 15.62 | 15.62 | qfq | 4,949,400 | 77,384,336 | 0.77% |
| 2025-06-10 | 15.48 | 15.85 | 15.08 | 15.50 | 15.50 | qfq | 5,111,803 | 79,557,718 | 0.39% |
| 2025-06-09 | 15.12 | 15.47 | 15.03 | 15.44 | 15.44 | qfq | 3,157,307 | 48,557,220 | 2.12% |
| 2025-06-06 | 14.93 | 15.26 | 14.86 | 15.12 | 15.12 | qfq | 2,318,000 | 34,954,516 | 0.80% |
| 2025-06-05 | 15.19 | 15.37 | 14.83 | 15.00 | 15.00 | qfq | 3,214,700 | 48,314,927 | 0.00% |
| 2025-06-04 | 14.79 | 15.50 | 14.76 | 15.00 | 15.00 | qfq | 4,112,700 | 62,060,482 | 1.56% |
| 2025-06-03 | 14.62 | 14.89 | 14.57 | 14.77 | 14.77 | qfq | 1,567,800 | 23,215,128 | 0.41% |
| 2025-05-30 | 14.88 | 14.93 | 14.68 | 14.71 | 14.71 | qfq | 1,483,800 | 21,887,025 | -1.47% |
| 2025-05-29 | 14.75 | 14.94 | 14.72 | 14.93 | 14.93 | qfq | 1,616,200 | 24,034,928 | 0.54% |
| 2025-05-28 | 14.95 | 15.08 | 14.70 | 14.85 | 14.85 | qfq | 1,680,300 | 24,981,612 | -0.67% |
| 2025-05-27 | 14.80 | 14.97 | 14.60 | 14.95 | 14.95 | qfq | 2,177,800 | 32,236,819 | 0.88% |
| 2025-05-26 | 14.76 | 14.92 | 14.60 | 14.82 | 14.82 | qfq | 2,747,000 | 40,619,598 | -0.47% |
| 2025-05-23 | 14.76 | 15.20 | 14.76 | 14.89 | 14.89 | qfq | 3,543,700 | 53,129,761 | 0.47% |
| 2025-05-22 | 15.11 | 15.26 | 14.79 | 14.82 | 14.82 | qfq | 4,491,200 | 67,452,997 | -2.56% |
| 2025-05-21 | 15.10 | 15.71 | 15.09 | 15.21 | 15.21 | qfq | 5,920,816 | 91,311,533 | 0.00% |
| 2025-05-20 | 15.20 | 15.40 | 15.08 | 15.21 | 15.21 | qfq | 3,206,200 | 48,770,875 | 0.07% |
| 2025-05-19 | 14.82 | 15.36 | 14.73 | 15.20 | 15.20 | qfq | 4,488,898 | 67,691,815 | 2.56% |
| 2025-05-16 | 14.68 | 14.84 | 14.67 | 14.82 | 14.82 | qfq | 1,507,600 | 22,273,390 | 0.82% |
| 2025-05-15 | 14.90 | 14.90 | 14.62 | 14.70 | 14.70 | qfq | 1,785,907 | 26,264,674 | -1.01% |
| 2025-05-14 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | qfq | 1,926,500 | 28,545,731 | -0.67% |
| 2025-05-13 | 15.15 | 15.18 | 14.84 | 14.95 | 14.95 | qfq | 2,383,200 | 35,619,793 | -0.33% |
| 2025-05-12 | 14.75 | 15.03 | 14.75 | 15.00 | 15.00 | qfq | 2,860,882 | 42,686,443 | 2.04% |
| 2025-05-09 | 14.91 | 15.07 | 14.52 | 14.70 | 14.70 | qfq | 2,702,800 | 39,771,564 | 0.34% |
| 2025-05-08 | 14.78 | 14.80 | 14.50 | 14.65 | 14.65 | qfq | 2,405,400 | 35,107,975 | 0.96% |
| 2025-05-07 | 14.55 | 14.97 | 14.36 | 14.51 | 14.51 | qfq | 3,731,636 | 54,763,647 | 1.11% |
| 2025-05-06 | 14.29 | 14.39 | 14.18 | 14.35 | 14.35 | qfq | 1,866,400 | 26,712,724 | 1.34% |
| 2025-04-30 | 14.23 | 14.44 | 14.15 | 14.16 | 14.16 | qfq | 2,116,000 | 30,181,289 | 0.07% |
| 2025-04-29 | 13.72 | 14.22 | 13.72 | 14.15 | 14.15 | qfq | 2,194,640 | 30,977,810 | 2.09% |
| 2025-04-28 | 13.94 | 14.03 | 13.70 | 13.86 | 13.86 | qfq | 2,105,900 | 29,096,558 | -0.65% |
| 2025-04-25 | 13.66 | 14.04 | 13.64 | 13.95 | 13.95 | qfq | 3,541,900 | 48,946,407 | 1.53% |
| 2025-04-24 | 13.66 | 14.05 | 13.62 | 13.74 | 13.74 | qfq | 3,694,400 | 51,156,215 | 1.55% |
| 2025-04-23 | 13.65 | 13.77 | 13.41 | 13.53 | 13.53 | qfq | 2,282,006 | 30,996,609 | -0.81% |
| 2025-04-22 | 14.01 | 14.01 | 13.61 | 13.64 | 13.64 | qfq | 2,865,200 | 39,309,235 | -3.26% |
| 2025-04-21 | 13.95 | 14.10 | 13.66 | 14.10 | 14.10 | qfq | 5,388,023 | 74,833,987 | -0.70% |
| 2025-04-18 | 13.55 | 14.56 | 13.20 | 14.20 | 14.20 | qfq | 7,202,329 | 99,259,322 | 4.34% |
| 2025-04-17 | 12.71 | 14.77 | 12.60 | 13.61 | 13.61 | qfq | 6,780,636 | 94,424,710 | 7.42% |
| 2025-04-16 | 13.03 | 13.14 | 12.53 | 12.67 | 12.67 | qfq | 1,675,800 | 21,438,906 | -2.46% |
| 2025-04-15 | 13.03 | 13.30 | 12.85 | 12.99 | 12.99 | qfq | 1,985,800 | 25,914,235 | 0.31% |
| 2025-04-14 | 12.89 | 13.04 | 12.82 | 12.95 | 12.95 | qfq | 1,138,100 | 14,717,796 | 2.05% |
| 2025-04-11 | 12.38 | 12.88 | 12.36 | 12.69 | 12.69 | qfq | 1,872,900 | 23,745,020 | 1.28% |
| 2025-04-10 | 12.50 | 12.74 | 12.39 | 12.53 | 12.53 | qfq | 2,014,600 | 25,367,836 | 2.12% |
| 2025-04-09 | 11.76 | 12.33 | 10.95 | 12.27 | 12.27 | qfq | 2,673,036 | 31,576,953 | 2.34% |
| 2025-04-08 | 11.70 | 12.61 | 11.69 | 11.99 | 11.99 | qfq | 2,750,800 | 33,253,981 | 4.62% |
| 2025-04-07 | 13.33 | 13.55 | 11.46 | 11.46 | 11.46 | qfq | 3,708,300 | 45,630,026 | -20.03% |
| 2025-04-03 | 14.18 | 14.40 | 14.07 | 14.33 | 14.33 | qfq | 1,821,564 | 25,963,950 | -0.14% |
| 2025-04-02 | 14.21 | 14.52 | 14.14 | 14.35 | 14.35 | qfq | 1,776,400 | 25,517,362 | 1.13% |
| 2025-04-01 | 13.85 | 14.25 | 13.82 | 14.19 | 14.19 | qfq | 1,831,900 | 25,867,126 | 2.45% |
| 2025-03-31 | 14.12 | 14.13 | 13.67 | 13.85 | 13.85 | qfq | 2,220,900 | 30,732,553 | -2.40% |
| 2025-03-28 | 14.50 | 14.59 | 14.11 | 14.19 | 14.19 | qfq | 2,363,627 | 33,780,973 | -2.27% |
| 2025-03-27 | 14.84 | 14.99 | 14.50 | 14.52 | 14.52 | qfq | 2,985,700 | 44,018,938 | -2.75% |
| 2025-03-26 | 15.05 | 15.30 | 14.84 | 14.93 | 14.93 | qfq | 4,709,949 | 70,555,817 | -1.32% |
| 2025-03-25 | 14.11 | 15.51 | 14.05 | 15.13 | 15.13 | qfq | 6,414,230 | 95,388,549 | 6.70% |
| 2025-03-24 | 14.81 | 15.05 | 13.87 | 14.18 | 14.18 | qfq | 3,462,702 | 49,541,963 | -4.12% |
| 2025-03-21 | 14.60 | 15.18 | 14.60 | 14.79 | 14.79 | qfq | 4,041,402 | 60,293,686 | 0.54% |
| 2025-03-20 | 14.59 | 14.99 | 14.52 | 14.71 | 14.71 | qfq | 2,486,700 | 36,720,819 | 0.55% |
| 2025-03-19 | 14.88 | 14.88 | 14.56 | 14.63 | 14.63 | qfq | 2,562,800 | 37,583,526 | -1.94% |
| 2025-03-18 | 14.94 | 15.06 | 14.82 | 14.92 | 14.92 | qfq | 2,406,700 | 35,992,967 | 0.20% |
| 2025-03-17 | 15.10 | 15.18 | 14.73 | 14.89 | 14.89 | qfq | 3,181,135 | 47,348,441 | 0.27% |
| 2025-03-14 | 14.89 | 14.91 | 14.56 | 14.85 | 14.85 | qfq | 4,483,300 | 65,920,231 | -0.27% |
| 2025-03-13 | 14.85 | 15.00 | 14.63 | 14.89 | 14.89 | qfq | 2,548,700 | 37,740,161 | -0.33% |
| 2025-03-12 | 15.19 | 15.38 | 14.83 | 14.94 | 14.94 | qfq | 4,434,010 | 66,469,570 | -0.80% |
| 2025-03-11 | 14.74 | 15.09 | 14.31 | 15.06 | 15.06 | qfq | 6,050,900 | 88,625,055 | 2.24% |
| 2025-03-10 | 14.55 | 14.88 | 14.41 | 14.73 | 14.73 | qfq | 4,412,400 | 64,490,163 | 0.27% |
| 2025-03-07 | 14.80 | 14.80 | 14.17 | 14.69 | 14.69 | qfq | 5,183,599 | 74,829,815 | -0.07% |
| 2025-03-06 | 14.61 | 14.81 | 14.48 | 14.70 | 14.70 | qfq | 4,505,230 | 65,945,056 | 0.14% |
| 2025-03-05 | 14.63 | 15.28 | 14.15 | 14.68 | 14.68 | qfq | 4,903,607 | 71,166,102 | -0.68% |
| 2025-03-04 | 15.10 | 15.20 | 14.40 | 14.78 | 14.78 | qfq | 6,198,334 | 91,335,296 | -4.46% |
| 2025-03-03 | 14.83 | 15.88 | 14.83 | 15.47 | 15.47 | qfq | 9,046,312 | 139,154,776 | 4.67% |
| 2025-02-28 | 15.23 | 15.34 | 14.66 | 14.78 | 14.78 | qfq | 5,941,399 | 89,081,058 | -2.89% |
| 2025-02-27 | 14.61 | 15.48 | 14.61 | 15.22 | 15.22 | qfq | 8,268,678 | 125,513,919 | 3.33% |
| 2025-02-26 | 14.40 | 14.74 | 14.27 | 14.73 | 14.73 | qfq | 5,105,015 | 74,312,938 | 3.15% |
| 2025-02-25 | 14.23 | 14.47 | 14.16 | 14.28 | 14.28 | qfq | 2,387,330 | 34,192,398 | -0.97% |
| 2025-02-24 | 14.37 | 14.58 | 14.09 | 14.42 | 14.42 | qfq | 3,459,600 | 49,450,194 | -0.28% |
| 2025-02-21 | 14.00 | 14.60 | 13.81 | 14.46 | 14.46 | qfq | 5,339,816 | 76,122,422 | 3.43% |
| 2025-02-20 | 13.99 | 14.00 | 13.73 | 13.98 | 13.98 | qfq | 2,601,829 | 36,089,218 | -0.21% |
| 2025-02-19 | 14.02 | 14.04 | 13.72 | 14.01 | 14.01 | qfq | 4,315,326 | 60,096,981 | -0.85% |
| 2025-02-18 | 13.93 | 14.43 | 13.75 | 14.13 | 14.13 | qfq | 5,443,126 | 77,049,439 | 1.95% |
| 2025-02-17 | 13.78 | 14.10 | 13.71 | 13.86 | 13.86 | qfq | 2,698,500 | 37,447,401 | 0.58% |
| 2025-02-14 | 13.62 | 14.18 | 13.51 | 13.78 | 13.78 | qfq | 3,408,133 | 47,309,453 | 1.17% |
| 2025-02-13 | 13.51 | 14.21 | 13.46 | 13.62 | 13.62 | qfq | 4,056,354 | 55,893,265 | 0.81% |
| 2025-02-12 | 13.32 | 13.52 | 13.21 | 13.51 | 13.51 | qfq | 1,633,204 | 21,875,907 | 1.43% |
| 2025-02-11 | 13.44 | 13.55 | 13.21 | 13.32 | 13.32 | qfq | 1,394,317 | 18,530,685 | -0.75% |
| 2025-02-10 | 13.22 | 13.44 | 13.16 | 13.42 | 13.42 | qfq | 1,610,600 | 21,448,701 | 0.90% |
| 2025-02-07 | 13.18 | 13.39 | 13.11 | 13.30 | 13.30 | qfq | 1,934,511 | 25,689,059 | 0.91% |
| 2025-02-06 | 12.95 | 13.19 | 12.83 | 13.18 | 13.18 | qfq | 1,513,228 | 19,817,554 | 1.62% |
| 2025-02-05 | 12.94 | 13.00 | 12.71 | 12.97 | 12.97 | qfq | 1,075,487 | 13,908,416 | 1.33% |
| 2025-01-27 | 12.95 | 13.12 | 12.72 | 12.80 | 12.80 | qfq | 1,268,500 | 16,395,563 | -0.47% |
| 2025-01-24 | 12.73 | 12.93 | 12.61 | 12.86 | 12.86 | qfq | 1,348,483 | 17,243,804 | 1.58% |
| 2025-01-23 | 12.65 | 12.95 | 12.65 | 12.66 | 12.66 | qfq | 1,495,800 | 19,125,679 | 0.88% |
| 2025-01-22 | 12.80 | 12.80 | 12.47 | 12.55 | 12.55 | qfq | 1,481,600 | 18,673,527 | -2.41% |
| 2025-01-21 | 13.05 | 13.09 | 12.75 | 12.86 | 12.86 | qfq | 1,123,516 | 14,436,881 | -1.00% |
| 2025-01-20 | 12.93 | 13.08 | 12.74 | 12.99 | 12.99 | qfq | 1,493,500 | 19,355,494 | 1.64% |
| 2025-01-17 | 12.87 | 12.94 | 12.71 | 12.78 | 12.78 | qfq | 1,156,700 | 14,806,268 | -0.70% |
| 2025-01-16 | 12.87 | 13.16 | 12.79 | 12.87 | 12.87 | qfq | 1,443,623 | 18,720,186 | 0.78% |
| 2025-01-15 | 12.79 | 13.00 | 12.65 | 12.77 | 12.77 | qfq | 1,603,300 | 20,540,894 | 0.08% |
| 2025-01-14 | 12.31 | 12.77 | 12.29 | 12.76 | 12.76 | qfq | 1,708,415 | 21,553,208 | 3.99% |
| 2025-01-13 | 12.06 | 12.28 | 11.73 | 12.27 | 12.27 | qfq | 1,328,259 | 16,045,045 | 1.74% |
| 2025-01-10 | 12.52 | 12.63 | 12.05 | 12.06 | 12.06 | qfq | 1,315,824 | 16,240,175 | -3.60% |
| 2025-01-09 | 12.32 | 12.58 | 12.32 | 12.51 | 12.51 | qfq | 1,244,346 | 15,552,664 | 0.40% |
| 2025-01-08 | 12.52 | 12.62 | 12.10 | 12.46 | 12.46 | qfq | 1,529,033 | 18,951,354 | -0.32% |
| 2025-01-07 | 12.25 | 12.51 | 12.12 | 12.50 | 12.50 | qfq | 1,440,779 | 17,795,646 | 2.04% |
| 2025-01-06 | 12.25 | 12.38 | 11.83 | 12.25 | 12.25 | qfq | 1,272,243 | 15,470,683 | -0.08% |
| 2025-01-03 | 12.88 | 12.99 | 12.26 | 12.26 | 12.26 | qfq | 1,705,350 | 21,374,860 | -4.67% |
| 2025-01-02 | 13.00 | 13.19 | 12.73 | 12.86 | 12.86 | qfq | 1,996,400 | 25,924,210 | -1.68% |
| 2024-12-31 | 13.43 | 13.60 | 13.08 | 13.08 | 13.08 | qfq | 1,366,748 | 18,105,629 | -3.11% |
| 2024-12-30 | 13.61 | 13.63 | 13.27 | 13.50 | 13.50 | qfq | 1,347,989 | 18,083,197 | -0.74% |
| 2024-12-27 | 13.58 | 13.79 | 13.44 | 13.60 | 13.60 | qfq | 1,344,363 | 18,344,633 | 0.82% |
| 2024-12-26 | 13.28 | 13.60 | 13.11 | 13.49 | 13.49 | qfq | 1,492,624 | 20,118,460 | 1.81% |
| 2024-12-25 | 13.67 | 13.73 | 13.13 | 13.25 | 13.25 | qfq | 2,242,356 | 29,808,418 | -3.36% |
| 2024-12-24 | 13.80 | 14.03 | 13.55 | 13.71 | 13.71 | qfq | 1,532,652 | 21,054,021 | 0.00% |
| 2024-12-23 | 14.39 | 14.51 | 13.69 | 13.71 | 13.71 | qfq | 2,215,100 | 30,968,301 | -4.79% |
| 2024-12-20 | 14.20 | 14.53 | 14.20 | 14.40 | 14.40 | qfq | 1,364,607 | 19,676,291 | 1.19% |
| 2024-12-19 | 14.15 | 14.38 | 14.01 | 14.23 | 14.23 | qfq | 1,398,500 | 19,820,145 | -0.77% |
| 2024-12-18 | 14.40 | 14.55 | 14.11 | 14.34 | 14.34 | qfq | 1,435,100 | 20,584,341 | -0.07% |
| 2024-12-17 | 15.15 | 15.15 | 14.26 | 14.35 | 14.35 | qfq | 2,588,031 | 37,728,968 | -4.78% |
| 2024-12-16 | 14.91 | 15.20 | 14.87 | 15.07 | 15.07 | qfq | 1,798,900 | 26,898,502 | 0.74% |
| 2024-12-13 | 15.39 | 15.39 | 14.93 | 14.96 | 14.96 | qfq | 2,389,457 | 35,992,613 | -2.86% |
| 2024-12-12 | 15.35 | 15.44 | 15.17 | 15.40 | 15.40 | qfq | 2,115,765 | 32,441,953 | 0.39% |
| 2024-12-11 | 15.33 | 15.53 | 15.20 | 15.34 | 15.34 | qfq | 1,982,424 | 30,365,194 | -0.39% |
| 2024-12-10 | 15.75 | 15.89 | 15.31 | 15.40 | 15.40 | qfq | 2,955,824 | 46,014,701 | 0.13% |
| 2024-12-09 | 15.33 | 15.54 | 15.19 | 15.38 | 15.38 | qfq | 2,049,383 | 31,552,320 | 0.07% |
| 2024-12-06 | 15.20 | 15.39 | 14.96 | 15.37 | 15.37 | qfq | 2,554,941 | 38,918,179 | 1.05% |
| 2024-12-05 | 14.87 | 15.29 | 14.85 | 15.21 | 15.21 | qfq | 2,450,185 | 37,144,983 | 1.74% |
| 2024-12-04 | 15.25 | 15.37 | 14.83 | 14.95 | 14.95 | qfq | 3,139,500 | 47,288,824 | -2.80% |
| 2024-12-03 | 15.46 | 15.59 | 15.11 | 15.38 | 15.38 | qfq | 2,712,175 | 41,650,044 | -0.77% |
| 2024-12-02 | 15.37 | 15.55 | 15.20 | 15.50 | 15.50 | qfq | 3,120,271 | 48,050,032 | 1.17% |
| 2024-11-29 | 15.15 | 15.43 | 14.83 | 15.32 | 15.32 | qfq | 2,943,000 | 44,685,935 | 0.66% |
| 2024-11-28 | 15.33 | 15.66 | 15.15 | 15.22 | 15.22 | qfq | 2,779,200 | 42,722,524 | -0.78% |
| 2024-11-27 | 15.23 | 15.39 | 14.75 | 15.34 | 15.34 | qfq | 4,164,400 | 62,696,983 | -0.65% |
| 2024-11-26 | 16.37 | 16.53 | 15.32 | 15.44 | 15.44 | qfq | 6,517,900 | 102,429,371 | -6.14% |
| 2024-11-25 | 16.30 | 17.44 | 16.07 | 16.45 | 16.45 | qfq | 8,378,111 | 139,241,574 | 3.85% |
| 2024-11-22 | 16.11 | 16.87 | 15.79 | 15.84 | 15.84 | qfq | 7,971,288 | 130,169,344 | -2.58% |
| 2024-11-21 | 15.53 | 17.00 | 15.35 | 16.26 | 16.26 | qfq | 7,250,007 | 117,809,454 | 4.70% |
| 2024-11-20 | 15.29 | 15.66 | 15.00 | 15.53 | 15.53 | qfq | 2,662,079 | 41,061,456 | 1.50% |
| 2024-11-19 | 14.68 | 15.30 | 14.52 | 15.30 | 15.30 | qfq | 2,947,900 | 43,883,171 | 4.22% |
| 2024-11-18 | 15.00 | 15.46 | 14.52 | 14.68 | 14.68 | qfq | 3,050,208 | 45,567,261 | -2.46% |
| 2024-11-15 | 15.52 | 15.74 | 15.05 | 15.05 | 15.05 | qfq | 3,601,397 | 55,464,276 | -3.96% |
| 2024-11-14 | 16.63 | 16.77 | 15.63 | 15.67 | 15.67 | qfq | 4,479,404 | 72,066,326 | -5.77% |
| 2024-11-13 | 16.33 | 16.91 | 15.95 | 16.63 | 16.63 | qfq | 5,810,904 | 95,466,693 | 0.67% |
| 2024-11-12 | 16.75 | 17.01 | 16.25 | 16.52 | 16.52 | qfq | 5,846,700 | 97,598,274 | -1.84% |
| 2024-11-11 | 15.77 | 16.87 | 15.70 | 16.83 | 16.83 | qfq | 7,316,840 | 120,620,932 | 5.25% |
| 2024-11-08 | 16.38 | 16.50 | 15.86 | 15.99 | 15.99 | qfq | 5,318,620 | 85,938,232 | -0.37% |
| 2024-11-07 | 15.56 | 16.09 | 15.56 | 16.05 | 16.05 | qfq | 4,348,808 | 68,937,014 | 2.10% |
| 2024-11-06 | 15.92 | 16.49 | 15.59 | 15.72 | 15.72 | qfq | 6,638,900 | 106,257,840 | -1.26% |
| 2024-11-05 | 15.29 | 15.95 | 15.13 | 15.92 | 15.92 | qfq | 6,348,997 | 99,702,119 | 5.08% |
| 2024-11-04 | 15.06 | 15.40 | 14.83 | 15.15 | 15.15 | qfq | 5,135,200 | 77,442,539 | -0.85% |
| 2024-11-01 | 16.58 | 16.81 | 15.18 | 15.28 | 15.28 | qfq | 10,212,460 | 161,730,617 | -9.69% |
| 2024-10-31 | 16.26 | 17.50 | 16.08 | 16.92 | 16.92 | qfq | 12,735,733 | 213,326,720 | 5.88% |
| 2024-10-30 | 16.36 | 16.36 | 15.72 | 15.98 | 15.98 | qfq | 11,646,833 | 186,350,664 | -6.93% |
| 2024-10-29 | 17.45 | 18.78 | 17.17 | 17.17 | 17.17 | qfq | 18,574,016 | 334,358,307 | -4.29% |
| 2024-10-28 | 18.18 | 19.11 | 17.07 | 17.94 | 17.94 | qfq | 24,892,873 | 448,604,123 | -2.23% |
| 2024-10-25 | 16.30 | 18.35 | 16.30 | 18.35 | 18.35 | qfq | 13,618,537 | 246,762,598 | 20.01% |
| 2024-10-24 | 16.05 | 16.05 | 14.91 | 15.29 | 15.29 | qfq | 6,860,010 | 105,072,018 | -5.62% |
| 2024-10-23 | 15.45 | 16.43 | 15.42 | 16.20 | 16.20 | qfq | 10,893,029 | 173,968,051 | 7.50% |
| 2024-10-22 | 14.33 | 15.68 | 14.19 | 15.07 | 15.07 | qfq | 6,326,200 | 93,907,903 | 5.31% |
| 2024-10-21 | 13.82 | 14.58 | 13.82 | 14.31 | 14.31 | qfq | 4,114,726 | 58,826,476 | 3.62% |
| 2024-10-18 | 13.33 | 14.10 | 13.13 | 13.81 | 13.81 | qfq | 3,203,619 | 43,700,050 | 3.37% |
| 2024-10-17 | 13.58 | 13.71 | 13.36 | 13.36 | 13.36 | qfq | 2,280,488 | 30,879,562 | -0.82% |
| 2024-10-16 | 13.74 | 13.82 | 13.35 | 13.47 | 13.47 | qfq | 2,269,714 | 30,795,401 | -2.04% |
| 2024-10-15 | 13.97 | 14.18 | 13.65 | 13.75 | 13.75 | qfq | 2,789,860 | 38,788,212 | -1.50% |
| 2024-10-14 | 13.55 | 14.00 | 13.31 | 13.96 | 13.96 | qfq | 2,907,604 | 39,849,463 | 4.10% |
| 2024-10-11 | 13.90 | 14.05 | 13.18 | 13.41 | 13.41 | qfq | 3,324,448 | 44,859,765 | -4.15% |
| 2024-10-10 | 14.31 | 14.66 | 13.89 | 13.99 | 13.99 | qfq | 5,027,687 | 71,463,317 | -1.27% |
| 2024-10-09 | 16.10 | 16.11 | 14.17 | 14.17 | 14.17 | qfq | 5,866,956 | 88,219,781 | -14.64% |
| 2024-10-08 | 17.58 | 17.88 | 15.12 | 16.60 | 16.60 | qfq | 10,020,586 | 164,798,947 | 10.89% |
| 2024-09-30 | 13.75 | 15.29 | 13.20 | 14.97 | 14.97 | qfq | 9,057,932 | 129,473,280 | 12.47% |
| 2024-09-27 | 12.42 | 13.60 | 12.42 | 13.31 | 13.31 | qfq | 6,779,521 | 88,160,075 | 7.69% |
| 2024-09-26 | 12.01 | 12.37 | 11.96 | 12.36 | 12.36 | qfq | 3,849,683 | 47,124,492 | 2.49% |
| 2024-09-25 | 12.11 | 12.33 | 11.95 | 12.06 | 12.06 | qfq | 4,766,723 | 57,952,721 | 2.12% |
| 2024-09-24 | 11.45 | 11.82 | 11.29 | 11.81 | 11.81 | qfq | 4,062,871 | 47,210,933 | 3.69% |
| 2024-09-23 | 11.30 | 11.49 | 11.22 | 11.39 | 11.39 | qfq | 1,560,700 | 17,793,677 | 0.35% |
| 2024-09-20 | 11.46 | 11.55 | 11.30 | 11.35 | 11.35 | qfq | 1,974,953 | 22,478,701 | -1.13% |
| 2024-09-19 | 11.29 | 11.50 | 11.12 | 11.48 | 11.48 | qfq | 2,865,158 | 32,639,270 | 2.41% |
| 2024-09-18 | 11.38 | 11.56 | 11.09 | 11.21 | 11.21 | qfq | 3,177,000 | 35,838,165 | -2.10% |
| 2024-09-13 | 12.13 | 12.14 | 11.43 | 11.45 | 11.45 | qfq | 4,946,713 | 57,682,351 | -5.14% |
| 2024-09-12 | 12.40 | 12.49 | 12.04 | 12.07 | 12.07 | qfq | 5,726,608 | 69,994,816 | -4.58% |
| 2024-09-11 | 12.17 | 12.91 | 12.12 | 12.65 | 12.65 | qfq | 8,882,392 | 111,013,317 | 3.60% |
| 2024-09-10 | 12.41 | 12.48 | 12.08 | 12.21 | 12.21 | qfq | 4,539,860 | 55,373,067 | -1.69% |
| 2024-09-09 | 12.68 | 12.76 | 12.21 | 12.42 | 12.42 | qfq | 7,149,585 | 88,865,515 | -5.55% |
| 2024-09-06 | 13.80 | 13.80 | 13.06 | 13.15 | 13.15 | qfq | 10,086,963 | 133,854,480 | -7.98% |
| 2024-09-05 | 13.78 | 16.00 | 13.44 | 14.29 | 14.29 | qfq | 15,968,649 | 228,042,054 | 3.70% |
| 2024-09-04 | 11.48 | 13.78 | 11.41 | 13.78 | 13.78 | qfq | 8,696,395 | 115,482,879 | 20.03% |
| 2024-09-03 | 11.34 | 11.58 | 11.24 | 11.48 | 11.48 | qfq | 1,190,050 | 13,658,394 | 1.41% |
| 2024-09-02 | 11.47 | 11.56 | 11.31 | 11.32 | 11.32 | qfq | 970,891 | 11,119,375 | -0.96% |
| 2024-08-30 | 11.51 | 11.66 | 11.41 | 11.43 | 11.43 | qfq | 1,571,700 | 18,156,154 | -0.70% |
| 2024-08-29 | 11.13 | 11.52 | 11.13 | 11.51 | 11.51 | qfq | 1,178,900 | 13,420,674 | 2.58% |
| 2024-08-28 | 11.04 | 11.31 | 10.96 | 11.22 | 11.22 | qfq | 759,715 | 8,489,439 | 0.72% |
| 2024-08-27 | 11.23 | 11.44 | 11.09 | 11.14 | 11.14 | qfq | 1,098,300 | 12,302,138 | -2.28% |
| 2024-08-26 | 10.92 | 11.68 | 10.86 | 11.40 | 11.40 | qfq | 1,441,979 | 16,485,736 | 3.35% |
| 2024-08-23 | 11.24 | 11.32 | 10.95 | 11.03 | 11.03 | qfq | 1,184,621 | 13,104,865 | -2.82% |
| 2024-08-22 | 11.47 | 11.74 | 11.34 | 11.35 | 11.35 | qfq | 1,619,852 | 18,724,535 | -1.48% |
| 2024-08-21 | 11.18 | 11.74 | 11.06 | 11.52 | 11.52 | qfq | 1,896,062 | 21,713,518 | 3.04% |
| 2024-08-20 | 11.45 | 11.55 | 11.08 | 11.18 | 11.18 | qfq | 1,142,500 | 12,849,571 | -2.36% |
| 2024-08-19 | 11.74 | 11.82 | 11.42 | 11.45 | 11.45 | qfq | 1,298,954 | 15,014,882 | -2.72% |
| 2024-08-16 | 11.92 | 11.97 | 11.74 | 11.77 | 11.77 | qfq | 954,957 | 11,307,987 | -1.26% |
| 2024-08-15 | 11.87 | 11.95 | 11.67 | 11.92 | 11.92 | qfq | 977,500 | 11,574,165 | 0.25% |
| 2024-08-14 | 12.15 | 12.17 | 11.85 | 11.89 | 11.89 | qfq | 926,018 | 11,095,434 | -1.74% |
| 2024-08-13 | 11.89 | 12.10 | 11.62 | 12.10 | 12.10 | qfq | 1,308,500 | 15,592,181 | 2.46% |
| 2024-08-12 | 11.80 | 11.97 | 11.75 | 11.81 | 11.81 | qfq | 848,718 | 10,060,554 | -0.59% |
| 2024-08-09 | 12.46 | 12.50 | 11.85 | 11.88 | 11.88 | qfq | 1,736,360 | 20,971,766 | -2.38% |
| 2024-08-08 | 11.90 | 12.20 | 11.72 | 12.17 | 12.17 | qfq | 1,323,303 | 15,833,589 | 1.59% |
| 2024-08-07 | 11.93 | 12.03 | 11.88 | 11.98 | 11.98 | qfq | 954,586 | 11,424,955 | 0.25% |
| 2024-08-06 | 11.78 | 11.99 | 11.78 | 11.95 | 11.95 | qfq | 1,249,766 | 14,881,518 | 1.88% |
| 2024-08-05 | 12.05 | 12.26 | 11.72 | 11.73 | 11.73 | qfq | 1,601,203 | 19,222,760 | -2.90% |
| 2024-08-02 | 12.22 | 12.28 | 12.05 | 12.08 | 12.08 | qfq | 1,038,600 | 12,633,767 | -1.39% |
| 2024-08-01 | 12.39 | 12.43 | 12.22 | 12.25 | 12.25 | qfq | 1,271,406 | 15,635,247 | -0.73% |
| 2024-07-31 | 11.98 | 12.34 | 11.86 | 12.34 | 12.34 | qfq | 1,580,200 | 19,249,491 | 3.01% |
| 2024-07-30 | 11.89 | 12.05 | 11.86 | 11.98 | 11.98 | qfq | 756,441 | 9,045,893 | -0.08% |
| 2024-07-29 | 12.18 | 12.18 | 11.80 | 11.99 | 11.99 | qfq | 873,293 | 10,464,956 | -0.33% |
| 2024-07-26 | 11.92 | 12.18 | 11.85 | 12.03 | 12.03 | qfq | 866,100 | 10,462,066 | 0.92% |
| 2024-07-25 | 11.70 | 12.06 | 11.58 | 11.92 | 11.92 | qfq | 1,255,466 | 14,920,735 | 1.88% |
| 2024-07-24 | 11.93 | 11.96 | 11.61 | 11.70 | 11.70 | qfq | 1,267,494 | 14,912,665 | -2.17% |
| 2024-07-23 | 12.05 | 12.23 | 11.92 | 11.96 | 11.96 | qfq | 1,161,100 | 14,070,332 | -0.66% |
| 2024-07-22 | 12.07 | 12.24 | 11.96 | 12.04 | 12.04 | qfq | 1,018,337 | 12,307,332 | 0.00% |
| 2024-07-19 | 11.75 | 12.14 | 11.75 | 12.04 | 12.04 | qfq | 835,100 | 10,007,008 | 1.43% |
| 2024-07-18 | 11.85 | 11.91 | 11.61 | 11.87 | 11.87 | qfq | 1,198,485 | 14,096,483 | -1.33% |
| 2024-07-17 | 12.23 | 12.23 | 11.96 | 12.03 | 12.03 | qfq | 974,208 | 11,732,514 | -0.50% |
| 2024-07-16 | 12.38 | 12.40 | 12.01 | 12.09 | 12.09 | qfq | 1,210,904 | 14,687,610 | 0.00% |
| 2024-07-15 | 12.28 | 12.34 | 12.02 | 12.09 | 12.09 | qfq | 1,106,783 | 13,417,175 | -2.50% |
| 2024-07-12 | 12.60 | 12.63 | 12.35 | 12.40 | 12.40 | qfq | 1,214,800 | 15,121,803 | -1.04% |
| 2024-07-11 | 12.20 | 12.56 | 12.20 | 12.53 | 12.53 | qfq | 1,913,940 | 23,704,552 | 4.16% |
| 2024-07-10 | 12.00 | 12.32 | 11.98 | 12.03 | 12.03 | qfq | 1,238,694 | 15,045,018 | -0.33% |
| 2024-07-09 | 11.87 | 12.09 | 11.53 | 12.07 | 12.07 | qfq | 1,505,461 | 17,865,010 | 1.60% |
| 2024-07-08 | 12.06 | 12.32 | 11.84 | 11.88 | 11.88 | qfq | 1,473,000 | 17,793,474 | -2.30% |
| 2024-07-05 | 12.20 | 12.20 | 11.81 | 12.16 | 12.16 | qfq | 1,221,083 | 14,717,057 | 1.08% |
| 2024-07-04 | 12.69 | 12.69 | 12.00 | 12.03 | 12.03 | qfq | 1,099,877 | 13,458,356 | -4.60% |
| 2024-07-03 | 12.59 | 12.75 | 12.40 | 12.61 | 12.61 | qfq | 1,272,384 | 16,022,072 | 0.08% |
| 2024-07-02 | 12.52 | 12.80 | 12.42 | 12.60 | 12.60 | qfq | 1,622,789 | 20,503,949 | 1.45% |
| 2024-07-01 | 12.37 | 12.45 | 12.11 | 12.42 | 12.42 | qfq | 988,673 | 12,153,241 | 0.40% |
| 2024-06-28 | 12.20 | 12.62 | 12.20 | 12.37 | 12.37 | qfq | 1,122,049 | 14,001,571 | 0.08% |
| 2024-06-27 | 12.60 | 12.79 | 12.26 | 12.36 | 12.36 | qfq | 1,450,573 | 18,216,271 | -2.60% |
| 2024-06-26 | 12.00 | 12.69 | 11.88 | 12.69 | 12.69 | qfq | 1,790,353 | 22,148,416 | 5.75% |
| 2024-06-25 | 11.91 | 12.17 | 11.89 | 12.00 | 12.00 | qfq | 1,252,586 | 15,080,892 | 0.84% |
| 2024-06-24 | 12.37 | 12.48 | 11.84 | 11.90 | 11.90 | qfq | 1,516,000 | 18,241,819 | -4.95% |
| 2024-06-21 | 12.85 | 12.99 | 12.40 | 12.52 | 12.52 | qfq | 1,468,388 | 18,583,761 | -2.57% |
| 2024-06-20 | 13.13 | 13.26 | 12.83 | 12.85 | 12.85 | qfq | 1,150,088 | 14,971,640 | -2.65% |
| 2024-06-19 | 13.40 | 13.41 | 13.15 | 13.20 | 13.20 | qfq | 944,744 | 12,514,751 | -1.64% |
| 2024-06-18 | 13.15 | 13.45 | 13.11 | 13.42 | 13.42 | qfq | 1,125,500 | 15,065,024 | 1.13% |
| 2024-06-17 | 13.29 | 13.49 | 13.05 | 13.27 | 13.27 | qfq | 1,167,445 | 15,474,574 | 0.61% |
| 2024-06-14 | 13.26 | 13.45 | 13.13 | 13.19 | 13.19 | qfq | 1,166,000 | 15,427,350 | -1.35% |
| 2024-06-13 | 13.19 | 13.57 | 13.19 | 13.37 | 13.37 | qfq | 1,332,344 | 17,831,307 | 0.91% |
| 2024-06-12 | 13.12 | 13.33 | 13.01 | 13.25 | 13.25 | qfq | 1,074,627 | 14,255,488 | 0.91% |
| 2024-06-11 | 12.80 | 13.15 | 12.68 | 13.13 | 13.13 | qfq | 1,351,847 | 17,465,916 | 1.00% |
| 2024-06-07 | 12.63 | 13.06 | 12.50 | 13.00 | 13.00 | qfq | 1,616,524 | 20,806,028 | 4.17% |
| 2024-06-06 | 13.21 | 13.32 | 12.30 | 12.48 | 12.48 | qfq | 2,201,800 | 28,024,173 | -5.45% |
| 2024-06-05 | 13.61 | 13.63 | 13.17 | 13.20 | 13.20 | qfq | 1,331,883 | 17,815,206 | -3.01% |
| 2024-06-04 | 13.85 | 13.85 | 13.27 | 13.61 | 13.61 | qfq | 1,459,478 | 19,732,164 | -1.16% |
| 2024-06-03 | 14.26 | 14.26 | 13.70 | 13.77 | 13.77 | qfq | 1,832,271 | 25,487,533 | -3.44% |
| 2024-05-31 | 14.04 | 14.29 | 13.95 | 14.26 | 14.26 | qfq | 1,480,530 | 21,001,092 | 1.64% |
| 2024-05-30 | 14.24 | 14.30 | 14.01 | 14.03 | 14.03 | qfq | 1,328,100 | 18,737,398 | -1.06% |
| 2024-05-29 | 13.74 | 14.32 | 13.74 | 14.18 | 14.18 | qfq | 2,096,600 | 29,631,614 | 2.16% |
| 2024-05-28 | 14.14 | 14.24 | 13.84 | 13.88 | 13.88 | qfq | 1,389,600 | 19,403,805 | -1.91% |
| 2024-05-27 | 14.36 | 14.38 | 13.75 | 14.15 | 14.15 | qfq | 1,445,277 | 20,114,548 | 0.43% |
| 2024-05-24 | 14.30 | 14.34 | 14.08 | 14.09 | 14.09 | qfq | 1,509,100 | 21,392,962 | -1.47% |
| 2024-05-23 | 14.58 | 14.80 | 14.24 | 14.30 | 14.30 | qfq | 2,039,131 | 29,328,877 | -2.79% |
| 2024-05-22 | 14.45 | 14.90 | 14.28 | 14.71 | 14.71 | qfq | 2,929,998 | 42,850,372 | 3.45% |
| 2024-05-21 | 14.30 | 14.44 | 14.15 | 14.22 | 14.22 | qfq | 1,643,111 | 23,420,679 | -1.25% |
| 2024-05-20 | 14.67 | 14.70 | 14.34 | 14.40 | 14.40 | qfq | 1,936,300 | 28,091,979 | -0.69% |
| 2024-05-17 | 14.16 | 14.50 | 14.04 | 14.50 | 14.50 | qfq | 2,537,944 | 36,383,456 | 2.04% |
| 2024-05-16 | 14.09 | 14.31 | 14.02 | 14.21 | 14.21 | qfq | 1,754,695 | 24,858,876 | 1.28% |
| 2024-05-15 | 14.13 | 14.21 | 13.98 | 14.03 | 14.03 | qfq | 2,009,809 | 28,358,724 | -0.64% |
| 2024-05-14 | 14.00 | 14.31 | 13.99 | 14.12 | 14.12 | qfq | 2,332,899 | 32,974,514 | 0.86% |
| 2024-05-13 | 14.71 | 14.79 | 13.91 | 14.00 | 14.00 | qfq | 4,136,968 | 58,278,972 | -4.83% |
| 2024-05-10 | 15.45 | 15.72 | 14.62 | 14.71 | 14.71 | qfq | 6,845,801 | 102,742,390 | -6.48% |
| 2024-05-09 | 16.00 | 16.88 | 15.53 | 15.73 | 15.73 | qfq | 9,158,874 | 145,993,881 | 4.52% |
| 2024-05-08 | 15.37 | 15.63 | 15.02 | 15.05 | 15.05 | qfq | 2,446,926 | 37,348,324 | -2.40% |
| 2024-05-07 | 15.25 | 15.50 | 14.99 | 15.42 | 15.42 | qfq | 2,694,787 | 41,119,828 | 1.78% |
| 2024-05-06 | 14.80 | 15.18 | 14.76 | 15.15 | 15.15 | qfq | 3,381,873 | 50,781,754 | 4.48% |
| 2024-04-30 | 14.91 | 15.16 | 14.38 | 14.50 | 14.50 | qfq | 3,727,731 | 54,820,276 | -3.27% |
| 2024-04-29 | 13.83 | 15.04 | 13.83 | 14.99 | 14.99 | qfq | 6,014,478 | 88,295,054 | 7.92% |
| 2024-04-26 | 14.53 | 14.70 | 13.81 | 13.89 | 13.89 | qfq | 6,809,005 | 95,613,009 | -8.38% |
| 2024-04-25 | 14.85 | 15.30 | 14.82 | 15.16 | 15.16 | qfq | 2,358,383 | 35,708,706 | 1.40% |
| 2024-04-24 | 14.66 | 15.06 | 14.66 | 14.95 | 14.95 | qfq | 2,401,871 | 35,801,686 | 2.54% |
| 2024-04-23 | 14.51 | 14.95 | 14.42 | 14.58 | 14.58 | qfq | 1,999,265 | 29,350,468 | 1.39% |
| 2024-04-22 | 14.66 | 14.71 | 13.96 | 14.38 | 14.38 | qfq | 2,159,633 | 31,071,319 | -1.44% |
| 2024-04-19 | 14.71 | 14.94 | 14.51 | 14.59 | 14.59 | qfq | 2,140,778 | 31,395,610 | -1.95% |
| 2024-04-18 | 15.20 | 15.22 | 14.69 | 14.88 | 14.88 | qfq | 3,269,746 | 48,775,113 | -1.91% |
| 2024-04-17 | 14.35 | 15.32 | 14.20 | 15.17 | 15.17 | qfq | 4,292,142 | 64,384,431 | 8.36% |
| 2024-04-16 | 15.46 | 15.56 | 13.77 | 14.00 | 14.00 | qfq | 5,852,809 | 83,530,916 | -10.77% |
| 2024-04-15 | 16.81 | 17.81 | 15.40 | 15.69 | 15.69 | qfq | 6,439,720 | 105,149,921 | -7.98% |
| 2024-04-12 | 16.98 | 17.68 | 16.65 | 17.05 | 17.05 | qfq | 5,274,448 | 90,511,227 | -0.29% |
| 2024-04-11 | 17.44 | 17.69 | 17.00 | 17.10 | 17.10 | qfq | 5,338,947 | 92,668,264 | -1.72% |
| 2024-04-10 | 17.30 | 18.03 | 16.73 | 17.40 | 17.40 | qfq | 7,876,050 | 137,018,198 | -0.57% |
| 2024-04-09 | 16.42 | 17.56 | 16.31 | 17.50 | 17.50 | qfq | 7,402,235 | 127,753,693 | 7.43% |
| 2024-04-08 | 16.86 | 16.86 | 16.26 | 16.29 | 16.29 | qfq | 3,611,365 | 59,754,318 | -4.06% |
| 2024-04-03 | 17.66 | 17.70 | 16.86 | 16.98 | 16.98 | qfq | 5,566,177 | 95,708,540 | -2.86% |
| 2024-04-02 | 17.21 | 17.96 | 17.01 | 17.48 | 17.48 | qfq | 8,898,682 | 154,867,893 | 2.28% |
| 2024-04-01 | 16.15 | 17.11 | 16.15 | 17.09 | 17.09 | qfq | 5,906,877 | 99,081,538 | 5.89% |
| 2024-03-29 | 16.10 | 16.50 | 15.97 | 16.14 | 16.14 | qfq | 3,799,402 | 61,611,554 | 0.25% |
| 2024-03-28 | 15.99 | 16.38 | 15.73 | 16.10 | 16.10 | qfq | 5,107,768 | 81,963,782 | 1.51% |
| 2024-03-27 | 17.64 | 17.64 | 15.86 | 15.86 | 15.86 | qfq | 7,783,753 | 128,961,087 | -10.85% |
| 2024-03-26 | 16.86 | 17.86 | 16.75 | 17.79 | 17.79 | qfq | 8,404,706 | 145,730,469 | 5.58% |
| 2024-03-25 | 16.81 | 17.15 | 16.60 | 16.85 | 16.85 | qfq | 4,396,584 | 73,994,389 | -1.06% |
| 2024-03-22 | 17.51 | 17.57 | 16.90 | 17.03 | 17.03 | qfq | 5,488,483 | 93,933,204 | -2.69% |
| 2024-03-21 | 18.17 | 18.19 | 17.30 | 17.50 | 17.50 | qfq | 7,332,115 | 129,275,956 | -3.79% |
| 2024-03-20 | 17.75 | 18.35 | 17.66 | 18.19 | 18.19 | qfq | 7,518,149 | 135,671,218 | 1.79% |
| 2024-03-19 | 18.16 | 18.65 | 17.83 | 17.87 | 17.87 | qfq | 9,707,329 | 176,119,254 | -3.67% |
| 2024-03-18 | 18.61 | 18.95 | 18.00 | 18.55 | 18.55 | qfq | 12,047,240 | 221,378,782 | 1.92% |
| 2024-03-15 | 19.00 | 19.00 | 17.55 | 18.20 | 18.20 | qfq | 11,021,836 | 200,187,259 | -4.71% |
| 2024-03-14 | 19.00 | 19.51 | 18.25 | 19.10 | 19.10 | qfq | 14,876,922 | 281,528,160 | -3.14% |
| 2024-03-13 | 18.70 | 20.20 | 18.18 | 19.72 | 19.72 | qfq | 20,512,450 | 389,913,863 | -2.47% |
| 2024-03-12 | 19.00 | 20.22 | 18.80 | 20.22 | 20.22 | qfq | 18,326,094 | 365,537,661 | 20.00% |
| 2024-03-11 | 14.16 | 16.85 | 14.16 | 16.85 | 16.85 | qfq | 5,049,174 | 84,292,835 | 20.01% |
| 2024-03-08 | 14.01 | 14.18 | 13.81 | 14.04 | 14.04 | qfq | 1,162,681 | 16,256,245 | 0.29% |
| 2024-03-07 | 14.25 | 14.48 | 13.94 | 14.00 | 14.00 | qfq | 1,934,665 | 27,482,636 | -2.10% |
| 2024-03-06 | 14.05 | 14.44 | 13.81 | 14.30 | 14.30 | qfq | 2,070,492 | 29,360,266 | 2.58% |
| 2024-03-05 | 14.17 | 14.17 | 13.71 | 13.94 | 13.94 | qfq | 1,691,133 | 23,518,472 | -1.62% |
| 2024-03-04 | 14.39 | 14.58 | 13.96 | 14.17 | 14.17 | qfq | 2,101,753 | 29,736,203 | -1.53% |
| 2024-03-01 | 14.25 | 14.53 | 14.08 | 14.39 | 14.39 | qfq | 1,793,302 | 25,709,594 | 1.12% |
| 2024-02-29 | 13.45 | 14.34 | 13.45 | 14.23 | 14.23 | qfq | 2,856,897 | 39,956,949 | 3.42% |
| 2024-02-28 | 15.04 | 15.38 | 13.70 | 13.76 | 13.76 | qfq | 3,929,319 | 57,514,913 | -7.84% |
| 2024-02-27 | 14.35 | 14.96 | 14.19 | 14.93 | 14.93 | qfq | 2,258,628 | 33,169,332 | 3.18% |
| 2024-02-26 | 14.22 | 14.80 | 13.89 | 14.47 | 14.47 | qfq | 2,556,818 | 36,892,589 | 1.90% |
| 2024-02-23 | 13.71 | 14.20 | 13.66 | 14.20 | 14.20 | qfq | 2,447,090 | 34,163,119 | 3.65% |
| 2024-02-22 | 13.47 | 13.75 | 13.39 | 13.70 | 13.70 | qfq | 1,599,766 | 21,752,851 | 2.32% |
| 2024-02-21 | 13.06 | 13.84 | 13.03 | 13.39 | 13.39 | qfq | 2,197,532 | 29,781,508 | 1.29% |
| 2024-02-20 | 13.11 | 13.27 | 12.71 | 13.22 | 13.22 | qfq | 1,902,478 | 24,960,150 | 2.08% |
| 2024-02-19 | 12.30 | 13.23 | 12.28 | 12.95 | 12.95 | qfq | 2,946,796 | 37,855,446 | 5.54% |
| 2024-02-08 | 11.34 | 12.31 | 10.83 | 12.27 | 12.27 | qfq | 3,671,450 | 42,712,736 | 9.95% |
| 2024-02-07 | 11.90 | 12.10 | 11.07 | 11.16 | 11.16 | qfq | 3,837,619 | 44,519,008 | -6.69% |
| 2024-02-06 | 11.76 | 12.39 | 11.01 | 11.96 | 11.96 | qfq | 2,805,653 | 32,610,177 | 1.10% |
| 2024-02-05 | 13.32 | 13.44 | 11.61 | 11.83 | 11.83 | qfq | 2,953,997 | 36,266,302 | -12.50% |
| 2024-02-02 | 14.68 | 14.76 | 13.02 | 13.52 | 13.52 | qfq | 2,157,449 | 29,835,415 | -7.40% |
| 2024-02-01 | 14.50 | 14.89 | 14.21 | 14.60 | 14.60 | qfq | 1,584,292 | 23,059,693 | -1.15% |
| 2024-01-31 | 15.83 | 15.89 | 14.69 | 14.77 | 14.77 | qfq | 2,988,638 | 45,102,816 | -7.17% |
| 2024-01-30 | 16.33 | 16.54 | 15.80 | 15.91 | 15.91 | qfq | 1,380,814 | 22,417,333 | -3.93% |
| 2024-01-29 | 17.19 | 17.35 | 16.56 | 16.56 | 16.56 | qfq | 1,372,921 | 23,168,629 | -2.07% |
| 2024-01-26 | 17.10 | 17.22 | 16.88 | 16.91 | 16.91 | qfq | 1,397,001 | 23,798,036 | -1.23% |
| 2024-01-25 | 16.64 | 17.15 | 16.51 | 17.12 | 17.12 | qfq | 1,544,803 | 26,111,743 | 2.58% |
| 2024-01-24 | 16.51 | 16.81 | 16.02 | 16.69 | 16.69 | qfq | 1,619,619 | 26,688,542 | 1.64% |
| 2024-01-23 | 16.58 | 16.69 | 16.12 | 16.42 | 16.42 | qfq | 1,436,232 | 23,574,320 | -0.67% |
| 2024-01-22 | 17.50 | 17.58 | 16.34 | 16.53 | 16.53 | qfq | 2,288,776 | 39,027,745 | -6.40% |
| 2024-01-19 | 17.71 | 18.22 | 17.59 | 17.66 | 17.66 | qfq | 1,839,898 | 32,794,614 | -0.56% |
| 2024-01-18 | 17.98 | 18.05 | 17.27 | 17.76 | 17.76 | qfq | 2,491,192 | 43,919,564 | -1.61% |
| 2024-01-17 | 18.53 | 18.59 | 18.02 | 18.05 | 18.05 | qfq | 1,707,344 | 31,233,161 | -2.90% |
| 2024-01-16 | 18.64 | 18.93 | 18.28 | 18.59 | 18.59 | qfq | 2,188,511 | 40,691,681 | -0.05% |
| 2024-01-15 | 18.95 | 19.10 | 18.56 | 18.60 | 18.60 | qfq | 2,432,075 | 45,496,234 | -2.41% |
| 2024-01-12 | 19.24 | 19.69 | 19.05 | 19.06 | 19.06 | qfq | 3,492,549 | 67,799,332 | -1.80% |
| 2024-01-11 | 18.79 | 19.50 | 18.40 | 19.41 | 19.41 | qfq | 4,662,121 | 88,419,018 | 2.48% |
| 2024-01-10 | 18.93 | 19.18 | 18.43 | 18.94 | 18.94 | qfq | 1,926,682 | 36,328,736 | 0.37% |
| 2024-01-09 | 18.94 | 19.32 | 18.80 | 18.87 | 18.87 | qfq | 1,888,181 | 35,933,041 | -0.32% |
| 2024-01-08 | 19.40 | 19.54 | 18.87 | 18.93 | 18.93 | qfq | 2,199,093 | 42,136,733 | -2.97% |
| 2024-01-05 | 19.45 | 19.90 | 19.31 | 19.51 | 19.51 | qfq | 3,195,508 | 62,861,343 | 0.36% |
| 2024-01-04 | 19.59 | 19.85 | 19.39 | 19.44 | 19.44 | qfq | 1,951,782 | 38,166,365 | -0.92% |
| 2024-01-03 | 19.31 | 20.20 | 19.21 | 19.62 | 19.62 | qfq | 3,661,000 | 72,142,131 | 1.40% |
| 2024-01-02 | 19.50 | 19.51 | 19.28 | 19.35 | 19.35 | qfq | 1,059,282 | 20,509,547 | -0.77% |
| 2023-12-29 | 19.38 | 19.64 | 19.25 | 19.50 | 19.50 | qfq | 1,899,732 | 37,066,395 | 0.52% |
| 2023-12-28 | 18.68 | 19.50 | 18.61 | 19.40 | 19.40 | qfq | 2,973,504 | 57,236,936 | 3.74% |
| 2023-12-27 | 18.50 | 18.74 | 18.39 | 18.70 | 18.70 | qfq | 1,073,542 | 19,958,279 | 1.25% |
| 2023-12-26 | 18.86 | 18.90 | 18.42 | 18.47 | 18.47 | qfq | 964,885 | 17,937,166 | -2.28% |
| 2023-12-25 | 19.23 | 19.29 | 18.77 | 18.90 | 18.90 | qfq | 1,064,225 | 20,227,537 | -1.66% |
| 2023-12-22 | 19.08 | 19.28 | 18.84 | 19.22 | 19.22 | qfq | 1,659,248 | 31,685,963 | 0.73% |
| 2023-12-21 | 18.92 | 19.17 | 18.54 | 19.08 | 19.08 | qfq | 1,135,800 | 21,442,886 | 0.37% |
| 2023-12-20 | 19.04 | 19.33 | 18.96 | 19.01 | 19.01 | qfq | 1,292,680 | 24,773,317 | 0.42% |
| 2023-12-19 | 18.88 | 18.99 | 18.74 | 18.93 | 18.93 | qfq | 968,789 | 18,318,649 | 0.26% |
| 2023-12-18 | 19.36 | 19.36 | 18.78 | 18.88 | 18.88 | qfq | 1,523,394 | 28,970,285 | -2.63% |
| 2023-12-15 | 19.36 | 19.75 | 19.30 | 19.39 | 19.39 | qfq | 1,711,579 | 33,296,252 | 0.05% |
| 2023-12-14 | 19.48 | 19.60 | 19.31 | 19.38 | 19.38 | qfq | 1,399,800 | 27,197,211 | -0.05% |
| 2023-12-13 | 19.50 | 19.60 | 19.36 | 19.39 | 19.39 | qfq | 1,445,916 | 28,119,509 | -0.67% |
| 2023-12-12 | 19.50 | 19.54 | 19.33 | 19.52 | 19.52 | qfq | 1,479,268 | 28,703,015 | 0.10% |
| 2023-12-11 | 19.46 | 19.58 | 19.25 | 19.50 | 19.50 | qfq | 1,881,588 | 36,572,439 | -0.20% |
| 2023-12-08 | 19.68 | 19.68 | 19.21 | 19.54 | 19.54 | qfq | 2,176,503 | 42,383,990 | -0.05% |
| 2023-12-07 | 19.74 | 19.84 | 19.26 | 19.55 | 19.55 | qfq | 2,151,745 | 41,893,517 | -1.46% |
| 2023-12-06 | 19.57 | 20.12 | 19.53 | 19.84 | 19.84 | qfq | 1,912,600 | 38,008,461 | 1.54% |
| 2023-12-05 | 19.99 | 19.99 | 19.54 | 19.54 | 19.54 | qfq | 1,359,946 | 26,876,117 | -2.25% |
| 2023-12-04 | 20.04 | 20.18 | 19.95 | 19.99 | 19.99 | qfq | 1,259,582 | 25,207,869 | -0.35% |
| 2023-12-01 | 20.13 | 20.20 | 19.91 | 20.06 | 20.06 | qfq | 1,197,234 | 24,003,814 | 0.00% |
| 2023-11-30 | 20.23 | 20.36 | 19.90 | 20.06 | 20.06 | qfq | 1,609,169 | 32,286,162 | -1.23% |
| 2023-11-29 | 20.59 | 20.65 | 20.22 | 20.31 | 20.31 | qfq | 1,161,085 | 23,684,605 | -1.31% |
| 2023-11-28 | 20.38 | 20.61 | 20.13 | 20.58 | 20.58 | qfq | 1,084,656 | 22,202,391 | 1.48% |
| 2023-11-27 | 20.38 | 20.63 | 20.13 | 20.28 | 20.28 | qfq | 1,111,371 | 22,534,308 | -0.44% |
| 2023-11-24 | 20.77 | 20.89 | 20.33 | 20.37 | 20.37 | qfq | 1,714,137 | 35,125,579 | -2.49% |
| 2023-11-23 | 20.62 | 20.92 | 20.50 | 20.89 | 20.89 | qfq | 1,431,413 | 29,675,813 | 1.61% |
| 2023-11-22 | 21.01 | 21.06 | 20.56 | 20.56 | 20.56 | qfq | 1,690,043 | 35,092,204 | -2.61% |
| 2023-11-21 | 21.27 | 21.38 | 20.97 | 21.11 | 21.11 | qfq | 1,728,319 | 36,628,442 | -0.75% |
| 2023-11-20 | 21.07 | 21.36 | 20.83 | 21.27 | 21.27 | qfq | 1,866,756 | 39,428,207 | 1.05% |
| 2023-11-17 | 21.12 | 21.15 | 20.91 | 21.05 | 21.05 | qfq | 1,051,431 | 22,124,265 | 0.05% |
| 2023-11-16 | 21.32 | 21.32 | 20.94 | 21.04 | 21.04 | qfq | 1,738,424 | 36,658,187 | -1.73% |
| 2023-11-15 | 21.19 | 21.53 | 21.10 | 21.41 | 21.41 | qfq | 2,586,800 | 55,229,987 | 1.57% |
| 2023-11-14 | 20.95 | 21.12 | 20.84 | 21.08 | 21.08 | qfq | 1,567,800 | 32,917,328 | 0.43% |
| 2023-11-13 | 20.82 | 21.00 | 20.80 | 20.99 | 20.99 | qfq | 1,336,000 | 27,937,700 | 1.06% |
| 2023-11-10 | 20.72 | 20.85 | 20.56 | 20.77 | 20.77 | qfq | 1,010,645 | 20,917,793 | -0.14% |
| 2023-11-09 | 20.78 | 21.00 | 20.71 | 20.80 | 20.80 | qfq | 1,184,518 | 24,670,080 | -0.38% |
| 2023-11-08 | 21.02 | 21.02 | 20.66 | 20.88 | 20.88 | qfq | 1,423,900 | 29,675,804 | -0.29% |
| 2023-11-07 | 21.10 | 21.11 | 20.77 | 20.94 | 20.94 | qfq | 1,229,340 | 25,681,632 | -0.29% |
| 2023-11-06 | 20.60 | 21.07 | 20.60 | 21.00 | 21.00 | qfq | 1,836,571 | 38,422,139 | 2.04% |
| 2023-11-03 | 20.10 | 20.66 | 20.10 | 20.58 | 20.58 | qfq | 1,595,022 | 32,684,331 | 2.64% |
| 2023-11-02 | 20.55 | 20.68 | 20.05 | 20.05 | 20.05 | qfq | 1,329,141 | 26,946,332 | -2.58% |
| 2023-11-01 | 20.47 | 20.76 | 20.46 | 20.58 | 20.58 | qfq | 1,036,897 | 21,337,004 | -0.19% |
| 2023-10-31 | 20.58 | 20.88 | 20.31 | 20.62 | 20.62 | qfq | 1,518,107 | 31,205,871 | -0.63% |
| 2023-10-30 | 20.62 | 20.94 | 20.56 | 20.75 | 20.75 | qfq | 1,640,736 | 34,077,525 | -0.14% |
| 2023-10-27 | 20.10 | 21.11 | 20.10 | 20.78 | 20.78 | qfq | 2,060,134 | 42,746,296 | 2.41% |
| 2023-10-26 | 20.25 | 20.34 | 19.87 | 20.29 | 20.29 | qfq | 1,115,081 | 22,397,576 | 0.15% |
| 2023-10-25 | 20.40 | 20.54 | 20.12 | 20.26 | 20.26 | qfq | 1,136,700 | 23,084,969 | 0.00% |
| 2023-10-24 | 19.75 | 20.38 | 19.56 | 20.26 | 20.26 | qfq | 1,657,955 | 33,357,114 | 3.68% |
| 2023-10-23 | 20.42 | 20.42 | 19.41 | 19.54 | 19.54 | qfq | 1,463,790 | 28,871,550 | -3.32% |
| 2023-10-20 | 20.29 | 20.84 | 20.20 | 20.21 | 20.21 | qfq | 1,716,500 | 35,175,801 | -0.49% |
| 2023-10-19 | 20.04 | 20.63 | 20.03 | 20.31 | 20.31 | qfq | 1,265,940 | 25,807,625 | 0.40% |
| 2023-10-18 | 20.66 | 20.70 | 20.21 | 20.23 | 20.23 | qfq | 1,512,364 | 30,799,964 | -2.88% |
| 2023-10-17 | 20.99 | 21.15 | 20.65 | 20.83 | 20.83 | qfq | 1,566,164 | 32,633,420 | -0.90% |
| 2023-10-16 | 21.55 | 21.59 | 20.85 | 21.02 | 21.02 | qfq | 2,172,205 | 45,772,833 | -2.37% |
| 2023-10-13 | 22.38 | 22.39 | 21.49 | 21.53 | 21.53 | qfq | 3,748,683 | 81,652,183 | -4.52% |
| 2023-10-12 | 21.66 | 22.57 | 21.47 | 22.55 | 22.55 | qfq | 3,701,717 | 82,250,899 | 4.25% |
| 2023-10-11 | 21.60 | 21.89 | 21.33 | 21.63 | 21.63 | qfq | 1,549,957 | 33,571,004 | 0.05% |
| 2023-10-10 | 21.58 | 22.03 | 21.45 | 21.62 | 21.62 | qfq | 1,589,039 | 34,551,567 | 0.42% |
| 2023-10-09 | 21.84 | 21.84 | 21.46 | 21.53 | 21.53 | qfq | 1,234,700 | 26,715,052 | -0.87% |
| 2023-09-28 | 22.00 | 22.19 | 21.62 | 21.72 | 21.72 | qfq | 1,925,520 | 42,007,602 | -1.05% |
| 2023-09-27 | 21.92 | 22.46 | 21.74 | 21.95 | 21.95 | qfq | 1,603,714 | 35,509,380 | -0.32% |
| 2023-09-26 | 21.87 | 22.22 | 21.65 | 22.02 | 22.02 | qfq | 1,323,722 | 29,045,036 | 0.09% |
| 2023-09-25 | 22.00 | 22.21 | 21.78 | 22.00 | 22.00 | qfq | 1,147,548 | 25,198,147 | -0.18% |
| 2023-09-22 | 21.39 | 22.25 | 21.21 | 22.04 | 22.04 | qfq | 1,975,953 | 43,083,670 | 3.09% |
| 2023-09-21 | 21.67 | 21.96 | 21.38 | 21.38 | 21.38 | qfq | 1,115,180 | 24,128,311 | -1.79% |
| 2023-09-20 | 22.01 | 22.27 | 21.72 | 21.77 | 21.77 | qfq | 1,254,236 | 27,532,476 | -1.67% |
| 2023-09-19 | 22.29 | 22.31 | 21.74 | 22.14 | 22.14 | qfq | 1,941,642 | 42,781,057 | -0.63% |
| 2023-09-18 | 21.64 | 22.51 | 21.42 | 22.28 | 22.28 | qfq | 2,188,609 | 48,566,527 | 2.91% |
| 2023-09-15 | 21.73 | 21.97 | 21.47 | 21.65 | 21.65 | qfq | 1,469,057 | 31,845,993 | -0.69% |
| 2023-09-14 | 22.01 | 22.29 | 21.52 | 21.80 | 21.80 | qfq | 2,665,058 | 58,065,032 | -2.33% |
| 2023-09-13 | 22.52 | 22.95 | 22.16 | 22.32 | 22.32 | qfq | 2,070,600 | 46,591,066 | -1.54% |
| 2023-09-12 | 22.44 | 23.08 | 22.38 | 22.67 | 22.67 | qfq | 2,302,188 | 52,323,018 | 0.98% |
| 2023-09-11 | 22.76 | 22.80 | 22.31 | 22.45 | 22.45 | qfq | 2,099,115 | 47,240,355 | -1.54% |
| 2023-09-08 | 22.91 | 23.18 | 22.54 | 22.80 | 22.80 | qfq | 2,385,094 | 54,296,165 | -0.91% |
| 2023-09-07 | 23.48 | 23.81 | 22.94 | 23.01 | 23.01 | qfq | 3,964,894 | 92,147,307 | -3.40% |
| 2023-09-06 | 23.44 | 23.98 | 23.44 | 23.82 | 23.82 | qfq | 3,957,792 | 94,032,635 | 0.29% |
| 2023-09-05 | 23.09 | 25.40 | 23.08 | 23.75 | 23.75 | qfq | 8,018,066 | 192,834,962 | 2.46% |
| 2023-09-04 | 22.98 | 23.40 | 22.70 | 23.18 | 23.18 | qfq | 3,918,416 | 90,253,288 | 0.43% |
| 2023-09-01 | 22.52 | 23.50 | 22.26 | 23.08 | 23.08 | qfq | 5,863,402 | 134,854,619 | 2.71% |
| 2023-08-31 | 22.40 | 22.64 | 22.10 | 22.47 | 22.47 | qfq | 3,186,909 | 71,486,101 | 0.45% |
| 2023-08-30 | 22.30 | 22.78 | 22.07 | 22.37 | 22.37 | qfq | 5,655,838 | 126,493,495 | -0.18% |
| 2023-08-29 | 20.69 | 22.46 | 20.60 | 22.41 | 22.41 | qfq | 6,264,431 | 136,788,556 | 6.92% |
| 2023-08-28 | 22.39 | 22.69 | 20.60 | 20.96 | 20.96 | qfq | 5,380,711 | 116,304,022 | -1.04% |
| 2023-08-25 | 22.10 | 22.30 | 21.05 | 21.18 | 21.18 | qfq | 5,300,561 | 114,915,724 | -5.74% |
| 2023-08-24 | 22.92 | 23.05 | 21.39 | 22.47 | 22.47 | qfq | 7,178,383 | 159,087,997 | -2.35% |
| 2023-08-23 | 23.75 | 23.96 | 22.99 | 23.01 | 23.01 | qfq | 5,284,603 | 123,893,574 | -3.92% |
| 2023-08-22 | 24.99 | 25.34 | 23.38 | 23.95 | 23.95 | qfq | 9,508,367 | 230,501,015 | -5.00% |
| 2023-08-21 | 26.10 | 26.31 | 24.90 | 25.21 | 25.21 | qfq | 11,033,083 | 280,847,765 | -6.14% |
| 2023-08-18 | 25.60 | 28.22 | 25.51 | 26.86 | 26.86 | qfq | 16,227,760 | 439,156,734 | 3.51% |
| 2023-08-17 | 26.35 | 26.80 | 25.00 | 25.95 | 25.95 | qfq | 10,648,930 | 274,215,136 | -0.42% |
| 2023-08-16 | 25.13 | 26.44 | 24.94 | 26.06 | 26.06 | qfq | 12,918,167 | 333,109,037 | 2.80% |
| 2023-08-15 | 25.06 | 25.59 | 24.66 | 25.35 | 25.35 | qfq | 7,557,892 | 190,080,313 | 0.88% |
| 2023-08-14 | 24.19 | 25.17 | 24.12 | 25.13 | 25.13 | qfq | 6,285,148 | 156,596,077 | 1.82% |
| 2023-08-11 | 24.93 | 25.74 | 24.60 | 24.68 | 24.68 | qfq | 8,582,629 | 215,535,709 | -1.79% |
| 2023-08-10 | 25.00 | 25.55 | 24.71 | 25.13 | 25.13 | qfq | 11,394,148 | 287,023,136 | 1.37% |
| 2023-08-09 | 24.12 | 25.16 | 24.00 | 24.79 | 24.79 | qfq | 8,969,509 | 220,263,568 | 1.68% |
| 2023-08-08 | 22.93 | 24.55 | 22.82 | 24.38 | 24.38 | qfq | 8,552,397 | 204,561,650 | 6.05% |
| 2023-08-07 | 23.60 | 23.67 | 22.77 | 22.99 | 22.99 | qfq | 5,424,016 | 125,458,018 | -3.48% |
| 2023-08-04 | 24.43 | 24.43 | 23.61 | 23.82 | 23.82 | qfq | 5,488,989 | 131,656,931 | -2.50% |
| 2023-08-03 | 24.19 | 24.58 | 24.01 | 24.43 | 24.43 | qfq | 4,325,785 | 105,419,071 | 0.83% |
| 2023-08-02 | 24.34 | 24.39 | 24.00 | 24.23 | 24.23 | qfq | 2,953,963 | 71,467,374 | -0.90% |
| 2023-08-01 | 24.28 | 24.65 | 24.16 | 24.45 | 24.45 | qfq | 4,208,623 | 102,490,448 | 0.16% |
| 2023-07-31 | 23.89 | 24.45 | 23.88 | 24.41 | 24.41 | qfq | 4,104,559 | 99,483,167 | 2.18% |
| 2023-07-28 | 23.86 | 24.00 | 23.45 | 23.89 | 23.89 | qfq | 3,779,759 | 89,764,013 | 0.00% |
| 2023-07-27 | 24.30 | 24.44 | 23.87 | 23.89 | 23.89 | qfq | 4,201,153 | 101,135,810 | -1.61% |
| 2023-07-26 | 24.60 | 25.22 | 24.21 | 24.28 | 24.28 | qfq | 6,959,334 | 171,852,201 | -0.08% |
| 2023-07-25 | 23.75 | 24.30 | 23.75 | 24.30 | 24.30 | qfq | 5,088,821 | 122,532,616 | 2.88% |
| 2023-07-24 | 24.49 | 24.49 | 23.43 | 23.62 | 23.62 | qfq | 5,360,977 | 127,566,694 | -3.87% |
| 2023-07-21 | 24.10 | 24.86 | 23.77 | 24.57 | 24.57 | qfq | 5,499,538 | 133,991,353 | 0.70% |
| 2023-07-20 | 24.21 | 24.84 | 24.12 | 24.40 | 24.40 | qfq | 6,930,520 | 170,258,565 | 0.45% |
| 2023-07-19 | 23.86 | 24.43 | 23.79 | 24.29 | 24.29 | qfq | 5,135,517 | 124,211,374 | 1.29% |
| 2023-07-18 | 24.70 | 24.71 | 23.98 | 23.98 | 23.98 | qfq | 6,572,142 | 159,062,243 | -3.23% |