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
华如科技301302.SZ
最近收盘价21.762026-07-17
最近交易日2026-07-17
成交量（股）6,433,856
成交额（元）143,864,412
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 | 22.93 | 23.35 | 21.58 | 21.76 | 21.76 | qfq | 6,433,856 | 143,864,412 | -5.31% |
| 2026-07-16 | 22.00 | 23.80 | 21.89 | 22.98 | 22.98 | qfq | 8,323,604 | 192,409,239 | 3.28% |
| 2026-07-15 | 22.17 | 22.97 | 22.00 | 22.25 | 22.25 | qfq | 5,091,367 | 114,428,762 | 0.04% |
| 2026-07-14 | 22.11 | 22.40 | 21.45 | 22.24 | 22.24 | qfq | 7,017,440 | 154,176,535 | 0.09% |
| 2026-07-13 | 24.38 | 24.85 | 22.09 | 22.22 | 22.22 | qfq | 8,617,866 | 198,303,478 | -8.14% |
| 2026-07-10 | 24.01 | 25.22 | 23.76 | 24.19 | 24.19 | qfq | 8,439,600 | 206,395,467 | 0.50% |
| 2026-07-09 | 24.05 | 24.38 | 23.27 | 24.07 | 24.07 | qfq | 6,207,900 | 148,119,500 | 0.33% |
| 2026-07-08 | 24.58 | 24.80 | 23.86 | 23.99 | 23.99 | qfq | 5,862,612 | 141,404,249 | -1.72% |
| 2026-07-07 | 25.19 | 25.69 | 24.32 | 24.41 | 24.41 | qfq | 8,220,146 | 204,141,450 | -4.09% |
| 2026-07-06 | 27.46 | 27.96 | 25.22 | 25.45 | 25.45 | qfq | 12,804,301 | 334,878,446 | -8.02% |
| 2026-07-03 | 27.28 | 28.27 | 26.94 | 27.67 | 27.67 | qfq | 13,269,787 | 367,021,250 | 2.52% |
| 2026-07-02 | 26.93 | 28.68 | 26.82 | 26.99 | 26.99 | qfq | 13,439,921 | 372,030,652 | -0.95% |
| 2026-07-01 | 27.19 | 28.27 | 26.85 | 27.25 | 27.25 | qfq | 10,869,044 | 297,951,346 | 1.23% |
| 2026-06-30 | 26.54 | 27.58 | 26.48 | 26.92 | 26.92 | qfq | 10,423,882 | 280,474,237 | 1.47% |
| 2026-06-29 | 26.05 | 27.81 | 25.77 | 26.53 | 26.53 | qfq | 11,431,074 | 304,800,021 | 1.92% |
| 2026-06-26 | 26.52 | 27.50 | 25.78 | 26.03 | 26.03 | qfq | 9,314,060 | 245,583,265 | -1.74% |
| 2026-06-25 | 27.95 | 28.28 | 26.35 | 26.49 | 26.49 | qfq | 8,281,256 | 223,536,448 | -5.90% |
| 2026-06-24 | 29.02 | 29.16 | 27.70 | 28.15 | 28.15 | qfq | 9,667,175 | 272,264,755 | -3.50% |
| 2026-06-23 | 29.54 | 30.13 | 28.72 | 29.17 | 29.17 | qfq | 7,424,118 | 217,285,526 | -1.95% |
| 2026-06-22 | 29.82 | 30.93 | 29.11 | 29.75 | 29.75 | qfq | 10,446,999 | 312,401,823 | -1.23% |
| 2026-06-18 | 30.77 | 30.98 | 28.61 | 30.12 | 30.12 | qfq | 12,105,658 | 359,979,195 | -0.86% |
| 2026-06-17 | 30.74 | 31.22 | 30.16 | 30.38 | 30.38 | qfq | 10,871,782 | 331,870,181 | -2.78% |
| 2026-06-16 | 30.50 | 31.44 | 29.92 | 31.25 | 31.25 | qfq | 14,120,396 | 436,935,731 | 0.22% |
| 2026-06-15 | 30.41 | 31.50 | 30.19 | 31.18 | 31.18 | qfq | 16,226,120 | 501,213,917 | -3.47% |
| 2026-06-12 | 30.80 | 32.98 | 30.56 | 32.30 | 32.30 | qfq | 21,909,814 | 698,724,217 | 4.87% |
| 2026-06-11 | 31.79 | 31.87 | 30.20 | 30.80 | 30.80 | qfq | 22,050,932 | 680,180,276 | -4.85% |
| 2026-06-10 | 30.30 | 35.20 | 29.99 | 32.37 | 32.37 | qfq | 30,112,957 | 992,860,793 | 6.17% |
| 2026-06-09 | 30.66 | 31.55 | 29.66 | 30.49 | 30.49 | qfq | 27,035,282 | 822,839,399 | 1.23% |
| 2026-06-08 | 24.12 | 30.12 | 24.12 | 30.12 | 30.12 | qfq | 16,185,566 | 461,407,405 | 20.00% |
| 2026-06-05 | 25.29 | 26.05 | 24.01 | 25.10 | 25.10 | qfq | 8,096,700 | 202,404,768 | 1.58% |
| 2026-06-04 | 24.79 | 25.15 | 24.46 | 24.71 | 24.71 | qfq | 5,061,344 | 124,896,905 | -1.59% |
| 2026-06-03 | 25.50 | 26.20 | 24.80 | 25.11 | 25.11 | qfq | 6,048,856 | 154,219,381 | -1.57% |
| 2026-06-02 | 26.07 | 26.31 | 25.05 | 25.51 | 25.51 | qfq | 6,694,697 | 170,519,069 | -2.67% |
| 2026-06-01 | 25.53 | 27.12 | 25.38 | 26.21 | 26.21 | qfq | 8,329,675 | 219,263,109 | 1.55% |
| 2026-05-29 | 27.89 | 28.30 | 25.50 | 25.81 | 25.81 | qfq | 10,039,428 | 265,656,185 | -7.49% |
| 2026-05-28 | 26.25 | 28.04 | 26.17 | 27.90 | 27.90 | qfq | 11,903,139 | 326,888,743 | 5.76% |
| 2026-05-27 | 27.14 | 27.58 | 26.10 | 26.38 | 26.38 | qfq | 7,722,600 | 206,166,200 | -3.26% |
| 2026-05-26 | 27.71 | 28.45 | 26.88 | 27.27 | 27.27 | qfq | 10,018,434 | 273,805,901 | -3.84% |
| 2026-05-25 | 27.86 | 29.52 | 27.65 | 28.36 | 28.36 | qfq | 11,414,250 | 324,961,635 | 1.39% |
| 2026-05-22 | 27.51 | 28.77 | 27.37 | 27.97 | 27.97 | qfq | 11,095,728 | 311,050,339 | 1.93% |
| 2026-05-21 | 27.81 | 29.45 | 27.35 | 27.44 | 27.44 | qfq | 12,187,010 | 346,250,062 | -1.37% |
| 2026-05-20 | 28.03 | 28.57 | 27.61 | 27.82 | 27.82 | qfq | 9,758,169 | 272,849,126 | -1.94% |
| 2026-05-19 | 28.60 | 29.68 | 27.69 | 28.37 | 28.37 | qfq | 17,724,555 | 504,123,495 | -0.80% |
| 2026-05-18 | 26.10 | 28.85 | 26.00 | 28.60 | 28.60 | qfq | 18,371,575 | 505,328,757 | 11.72% |
| 2026-05-15 | 25.60 | 25.98 | 25.40 | 25.60 | 25.60 | qfq | 5,030,500 | 129,238,567 | -0.04% |
| 2026-05-14 | 26.30 | 26.65 | 25.61 | 25.61 | 25.61 | qfq | 5,061,800 | 131,339,922 | -3.21% |
| 2026-05-13 | 26.15 | 26.53 | 25.93 | 26.46 | 26.46 | qfq | 5,464,351 | 143,516,201 | 0.42% |
| 2026-05-12 | 26.65 | 26.70 | 26.10 | 26.35 | 26.35 | qfq | 6,048,502 | 159,444,022 | -1.46% |
| 2026-05-11 | 27.05 | 27.14 | 26.48 | 26.74 | 26.74 | qfq | 7,956,750 | 212,722,765 | -1.15% |
| 2026-05-08 | 25.82 | 27.19 | 25.82 | 27.05 | 27.05 | qfq | 10,835,850 | 290,211,755 | 3.96% |
| 2026-05-07 | 26.38 | 26.43 | 25.68 | 26.02 | 26.02 | qfq | 8,516,433 | 221,148,379 | -0.50% |
| 2026-05-06 | 25.04 | 27.25 | 25.04 | 26.15 | 26.15 | qfq | 12,632,391 | 332,146,923 | 7.61% |
| 2026-04-30 | 24.14 | 24.53 | 23.95 | 24.30 | 24.30 | qfq | 5,142,767 | 124,671,242 | 0.21% |
| 2026-04-29 | 24.41 | 24.48 | 23.94 | 24.25 | 24.25 | qfq | 6,221,612 | 150,933,288 | 1.38% |
| 2026-04-28 | 24.25 | 24.74 | 23.45 | 23.92 | 23.92 | qfq | 5,811,696 | 140,039,823 | -2.33% |
| 2026-04-27 | 23.80 | 24.50 | 23.46 | 24.49 | 24.49 | qfq | 7,744,040 | 185,741,544 | 1.37% |
| 2026-04-24 | 25.06 | 25.80 | 23.89 | 24.16 | 24.16 | qfq | 13,017,869 | 318,588,101 | -3.44% |
| 2026-04-23 | 23.50 | 25.85 | 23.36 | 25.02 | 25.02 | qfq | 19,270,253 | 480,552,085 | 7.61% |
| 2026-04-22 | 22.57 | 23.34 | 22.50 | 23.25 | 23.25 | qfq | 8,395,050 | 193,236,356 | 1.88% |
| 2026-04-21 | 22.39 | 22.88 | 22.21 | 22.82 | 22.82 | qfq | 7,546,117 | 169,674,756 | 2.19% |
| 2026-04-20 | 22.24 | 22.44 | 22.02 | 22.33 | 22.33 | qfq | 5,634,550 | 125,448,530 | 1.09% |
| 2026-04-17 | 22.03 | 22.20 | 21.68 | 22.09 | 22.09 | qfq | 4,989,409 | 109,360,155 | 0.59% |
| 2026-04-16 | 21.42 | 22.03 | 21.27 | 21.96 | 21.96 | qfq | 6,234,300 | 135,758,951 | 2.47% |
| 2026-04-15 | 21.85 | 21.85 | 21.36 | 21.43 | 21.43 | qfq | 3,907,072 | 84,227,227 | -1.20% |
| 2026-04-14 | 21.67 | 22.03 | 21.32 | 21.69 | 21.69 | qfq | 5,523,900 | 118,929,523 | 1.31% |
| 2026-04-13 | 21.00 | 21.45 | 20.90 | 21.41 | 21.41 | qfq | 5,159,278 | 109,318,522 | 1.13% |
| 2026-04-10 | 21.12 | 21.52 | 21.00 | 21.17 | 21.17 | qfq | 6,050,233 | 128,945,327 | 0.00% |
| 2026-04-09 | 21.40 | 21.69 | 20.93 | 21.17 | 21.17 | qfq | 6,391,515 | 135,564,492 | -2.17% |
| 2026-04-08 | 20.99 | 21.67 | 20.99 | 21.64 | 21.64 | qfq | 9,277,355 | 197,724,745 | 4.90% |
| 2026-04-07 | 20.43 | 20.99 | 20.43 | 20.63 | 20.63 | qfq | 6,328,207 | 131,165,228 | -0.29% |
| 2026-04-03 | 21.53 | 21.58 | 20.61 | 20.69 | 20.69 | qfq | 9,458,505 | 197,308,552 | -3.90% |
| 2026-04-02 | 21.82 | 21.98 | 21.33 | 21.53 | 21.53 | qfq | 14,873,727 | 319,997,105 | -3.06% |
| 2026-04-01 | 24.15 | 25.75 | 22.03 | 22.21 | 22.21 | qfq | 28,512,605 | 656,714,000 | -15.55% |
| 2026-03-31 | 27.39 | 27.68 | 26.27 | 26.30 | 26.30 | qfq | 9,362,200 | 251,269,859 | -3.87% |
| 2026-03-30 | 27.18 | 27.87 | 26.50 | 27.36 | 27.36 | qfq | 8,695,197 | 235,203,146 | -1.30% |
| 2026-03-27 | 27.53 | 28.45 | 27.32 | 27.72 | 27.72 | qfq | 8,033,753 | 224,069,448 | -1.28% |
| 2026-03-26 | 28.68 | 28.80 | 27.70 | 28.08 | 28.08 | qfq | 13,803,315 | 390,018,149 | -4.72% |
| 2026-03-25 | 27.77 | 29.83 | 27.42 | 29.47 | 29.47 | qfq | 20,566,934 | 585,910,753 | 4.84% |
| 2026-03-24 | 28.00 | 28.78 | 26.91 | 28.11 | 28.11 | qfq | 15,184,368 | 424,311,951 | 3.12% |
| 2026-03-23 | 27.03 | 28.78 | 27.00 | 27.26 | 27.26 | qfq | 14,237,072 | 396,571,041 | -4.82% |
| 2026-03-20 | 28.95 | 30.49 | 28.10 | 28.64 | 28.64 | qfq | 18,455,817 | 539,970,418 | -2.45% |
| 2026-03-19 | 27.75 | 30.61 | 27.66 | 29.36 | 29.36 | qfq | 22,344,733 | 651,316,001 | 4.37% |
| 2026-03-18 | 28.12 | 28.18 | 27.46 | 28.13 | 28.13 | qfq | 5,942,841 | 165,472,626 | 1.74% |
| 2026-03-17 | 28.76 | 29.05 | 27.61 | 27.65 | 27.65 | qfq | 9,148,820 | 257,532,346 | -4.09% |
| 2026-03-16 | 28.40 | 29.48 | 28.11 | 28.83 | 28.83 | qfq | 10,476,827 | 303,576,140 | 1.05% |
| 2026-03-13 | 29.55 | 29.80 | 28.45 | 28.53 | 28.53 | qfq | 12,722,794 | 368,585,978 | -4.33% |
| 2026-03-12 | 31.76 | 31.76 | 29.53 | 29.82 | 29.82 | qfq | 19,668,638 | 595,911,831 | -6.64% |
| 2026-03-11 | 32.40 | 33.58 | 31.69 | 31.94 | 31.94 | qfq | 18,061,251 | 584,373,377 | -3.18% |
| 2026-03-10 | 31.20 | 33.31 | 31.20 | 32.99 | 32.99 | qfq | 20,042,657 | 656,276,686 | -2.05% |
| 2026-03-09 | 32.76 | 36.30 | 32.50 | 33.68 | 33.68 | qfq | 28,851,351 | 990,801,325 | 2.06% |
| 2026-03-06 | 31.86 | 34.79 | 30.95 | 33.00 | 33.00 | qfq | 25,300,461 | 821,058,076 | -1.76% |
| 2026-03-05 | 37.00 | 37.30 | 33.28 | 33.59 | 33.59 | qfq | 30,547,384 | 1,046,872,204 | -9.95% |
| 2026-03-04 | 32.49 | 39.29 | 30.21 | 37.30 | 37.30 | qfq | 44,447,457 | 1,502,819,744 | 4.60% |
| 2026-03-03 | 35.66 | 35.66 | 34.80 | 35.66 | 35.66 | qfq | 26,524,816 | 944,418,722 | 19.99% |
| 2026-03-02 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | qfq | 6,846,193 | 203,468,856 | 19.98% |
| 2026-02-27 | 24.53 | 24.81 | 24.46 | 24.77 | 24.77 | qfq | 2,843,245 | 70,196,013 | 0.32% |
| 2026-02-26 | 24.95 | 25.14 | 24.64 | 24.69 | 24.69 | qfq | 3,438,060 | 85,299,057 | -0.28% |
| 2026-02-25 | 24.89 | 25.00 | 24.62 | 24.76 | 24.76 | qfq | 3,180,250 | 78,793,524 | -0.56% |
| 2026-02-24 | 25.05 | 25.28 | 24.57 | 24.90 | 24.90 | qfq | 3,341,150 | 83,039,820 | 0.28% |
| 2026-02-13 | 24.53 | 25.23 | 24.53 | 24.83 | 24.83 | qfq | 3,684,957 | 91,960,168 | 1.02% |
| 2026-02-12 | 24.80 | 24.93 | 24.20 | 24.58 | 24.58 | qfq | 3,523,011 | 86,730,822 | 0.00% |
| 2026-02-11 | 24.62 | 24.87 | 24.30 | 24.58 | 24.58 | qfq | 3,161,020 | 77,802,987 | -0.49% |
| 2026-02-10 | 24.35 | 25.29 | 24.18 | 24.70 | 24.70 | qfq | 5,850,349 | 145,030,332 | 1.44% |
| 2026-02-09 | 23.50 | 24.53 | 23.50 | 24.35 | 24.35 | qfq | 5,733,800 | 138,649,182 | 4.91% |
| 2026-02-06 | 23.04 | 23.46 | 22.94 | 23.21 | 23.21 | qfq | 2,846,150 | 66,230,976 | 0.09% |
| 2026-02-05 | 23.27 | 23.72 | 23.18 | 23.19 | 23.19 | qfq | 2,882,294 | 67,396,675 | -1.07% |
| 2026-02-04 | 23.35 | 23.85 | 23.21 | 23.44 | 23.44 | qfq | 3,876,451 | 91,092,161 | 0.17% |
| 2026-02-03 | 23.22 | 23.40 | 22.91 | 23.40 | 23.40 | qfq | 3,732,312 | 86,660,699 | 2.59% |
| 2026-02-02 | 23.45 | 23.54 | 22.79 | 22.81 | 22.81 | qfq | 3,570,800 | 82,535,447 | -2.06% |
| 2026-01-30 | 23.80 | 23.98 | 23.01 | 23.29 | 23.29 | qfq | 4,947,643 | 115,402,143 | -2.39% |
| 2026-01-29 | 24.10 | 24.77 | 23.51 | 23.86 | 23.86 | qfq | 5,575,693 | 134,567,356 | -1.00% |
| 2026-01-28 | 24.75 | 24.95 | 24.03 | 24.10 | 24.10 | qfq | 4,443,289 | 108,028,748 | -2.47% |
| 2026-01-27 | 25.17 | 25.22 | 23.95 | 24.71 | 24.71 | qfq | 6,229,800 | 152,444,976 | -1.79% |
| 2026-01-26 | 26.32 | 26.47 | 24.66 | 25.16 | 25.16 | qfq | 8,357,644 | 211,081,088 | -4.15% |
| 2026-01-23 | 25.51 | 26.25 | 25.17 | 26.25 | 26.25 | qfq | 7,696,050 | 198,727,016 | 2.94% |
| 2026-01-22 | 25.13 | 25.78 | 25.02 | 25.50 | 25.50 | qfq | 5,386,494 | 137,358,375 | 0.95% |
| 2026-01-21 | 25.13 | 25.92 | 24.91 | 25.26 | 25.26 | qfq | 5,100,044 | 129,413,254 | 0.08% |
| 2026-01-20 | 26.45 | 26.73 | 24.95 | 25.24 | 25.24 | qfq | 9,989,650 | 255,422,104 | -4.47% |
| 2026-01-19 | 26.42 | 27.10 | 26.00 | 26.42 | 26.42 | qfq | 10,082,368 | 267,950,605 | -1.60% |
| 2026-01-16 | 28.50 | 30.27 | 26.52 | 26.85 | 26.85 | qfq | 18,440,595 | 520,578,352 | -5.36% |
| 2026-01-15 | 27.40 | 29.18 | 26.90 | 28.37 | 28.37 | qfq | 19,449,567 | 550,376,393 | 1.76% |
| 2026-01-14 | 27.39 | 30.26 | 27.39 | 27.88 | 27.88 | qfq | 24,292,600 | 694,446,815 | 6.70% |
| 2026-01-13 | 26.91 | 27.30 | 25.52 | 26.13 | 26.13 | qfq | 14,968,429 | 393,607,341 | -2.86% |
| 2026-01-12 | 25.11 | 26.93 | 25.11 | 26.90 | 26.90 | qfq | 15,329,337 | 402,548,941 | 9.62% |
| 2026-01-09 | 23.73 | 24.54 | 23.70 | 24.54 | 24.54 | qfq | 7,362,848 | 178,138,376 | 3.46% |
| 2026-01-08 | 23.31 | 23.85 | 23.11 | 23.72 | 23.72 | qfq | 4,493,233 | 105,935,887 | 2.24% |
| 2026-01-07 | 23.28 | 23.38 | 22.97 | 23.20 | 23.20 | qfq | 3,002,488 | 69,514,085 | -0.81% |
| 2026-01-06 | 23.18 | 23.55 | 22.92 | 23.39 | 23.39 | qfq | 3,287,768 | 76,628,194 | 0.95% |
| 2026-01-05 | 23.23 | 23.41 | 22.75 | 23.17 | 23.17 | qfq | 3,891,950 | 89,905,065 | 1.31% |
| 2025-12-31 | 22.35 | 23.05 | 22.22 | 22.87 | 22.87 | qfq | 3,452,900 | 78,321,149 | 2.33% |
| 2025-12-30 | 22.50 | 22.73 | 22.23 | 22.35 | 22.35 | qfq | 2,365,650 | 53,091,428 | -1.37% |
| 2025-12-29 | 22.68 | 22.85 | 22.40 | 22.66 | 22.66 | qfq | 2,071,350 | 46,813,322 | -0.13% |
| 2025-12-26 | 22.88 | 23.00 | 22.49 | 22.69 | 22.69 | qfq | 2,368,671 | 53,950,219 | -0.70% |
| 2025-12-25 | 22.25 | 23.05 | 22.20 | 22.85 | 22.85 | qfq | 3,467,493 | 78,828,337 | 2.60% |
| 2025-12-24 | 21.82 | 22.34 | 21.70 | 22.27 | 22.27 | qfq | 2,206,153 | 48,905,796 | 1.55% |
| 2025-12-23 | 22.52 | 22.59 | 21.81 | 21.93 | 21.93 | qfq | 2,937,892 | 64,875,786 | -2.66% |
| 2025-12-22 | 22.59 | 22.79 | 22.44 | 22.53 | 22.53 | qfq | 2,440,207 | 55,124,094 | -0.40% |
| 2025-12-19 | 22.76 | 23.40 | 22.50 | 22.62 | 22.62 | qfq | 3,256,750 | 74,039,839 | -0.92% |
| 2025-12-18 | 21.38 | 23.08 | 21.23 | 22.83 | 22.83 | qfq | 6,428,502 | 144,450,407 | 6.09% |
| 2025-12-17 | 21.88 | 22.39 | 20.95 | 21.52 | 21.52 | qfq | 4,336,607 | 92,906,795 | -1.82% |
| 2025-12-16 | 22.44 | 22.56 | 21.58 | 21.92 | 21.92 | qfq | 4,095,762 | 90,165,741 | -2.66% |
| 2025-12-15 | 22.20 | 22.83 | 21.77 | 22.52 | 22.52 | qfq | 3,942,650 | 88,402,511 | 0.90% |
| 2025-12-12 | 22.61 | 23.32 | 22.20 | 22.32 | 22.32 | qfq | 5,102,492 | 116,079,869 | -1.89% |
| 2025-12-11 | 23.20 | 23.43 | 22.69 | 22.75 | 22.75 | qfq | 2,769,892 | 63,500,495 | -1.94% |
| 2025-12-10 | 23.50 | 23.85 | 23.08 | 23.20 | 23.20 | qfq | 3,151,830 | 73,703,583 | -1.61% |
| 2025-12-09 | 23.89 | 24.08 | 23.53 | 23.58 | 23.58 | qfq | 4,124,591 | 98,102,559 | -0.17% |
| 2025-12-08 | 23.60 | 24.56 | 23.56 | 23.62 | 23.62 | qfq | 5,483,597 | 130,996,526 | 1.29% |
| 2025-12-05 | 22.71 | 23.38 | 22.42 | 23.32 | 23.32 | qfq | 5,186,921 | 119,437,668 | 3.09% |
| 2025-12-04 | 23.06 | 23.72 | 22.52 | 22.62 | 22.62 | qfq | 4,861,034 | 110,793,564 | -2.29% |
| 2025-12-03 | 23.41 | 23.99 | 22.41 | 23.15 | 23.15 | qfq | 7,563,738 | 174,602,270 | -1.53% |
| 2025-12-02 | 23.83 | 23.86 | 23.36 | 23.51 | 23.51 | qfq | 3,749,073 | 88,430,621 | -1.18% |
| 2025-12-01 | 24.12 | 24.46 | 23.67 | 23.79 | 23.79 | qfq | 6,647,821 | 159,303,951 | -0.34% |
| 2025-11-28 | 22.81 | 24.40 | 22.70 | 23.87 | 23.87 | qfq | 9,173,194 | 217,389,474 | 4.65% |
| 2025-11-27 | 23.52 | 23.55 | 22.81 | 22.81 | 22.81 | qfq | 5,397,999 | 124,268,723 | -3.39% |
| 2025-11-26 | 24.20 | 24.28 | 23.54 | 23.61 | 23.61 | qfq | 5,695,520 | 135,762,747 | -3.08% |
| 2025-11-25 | 24.53 | 24.68 | 24.25 | 24.36 | 24.36 | qfq | 8,482,325 | 207,590,445 | -2.05% |
| 2025-11-24 | 24.50 | 25.03 | 24.09 | 24.87 | 24.87 | qfq | 11,353,114 | 278,007,341 | 2.98% |
| 2025-11-21 | 22.92 | 25.00 | 22.23 | 24.15 | 24.15 | qfq | 11,238,230 | 266,865,733 | 3.43% |
| 2025-11-20 | 22.96 | 23.64 | 22.44 | 23.35 | 23.35 | qfq | 4,105,763 | 95,001,996 | 1.39% |
| 2025-11-19 | 23.16 | 23.39 | 22.64 | 23.03 | 23.03 | qfq | 2,639,446 | 60,787,495 | -0.48% |
| 2025-11-18 | 23.21 | 23.26 | 22.91 | 23.14 | 23.14 | qfq | 2,088,400 | 48,234,069 | -0.56% |
| 2025-11-17 | 22.89 | 23.42 | 22.89 | 23.27 | 23.27 | qfq | 2,783,100 | 64,653,989 | 2.06% |
| 2025-11-14 | 22.75 | 23.11 | 22.63 | 22.80 | 22.80 | qfq | 1,685,148 | 38,621,387 | 0.22% |
| 2025-11-13 | 22.60 | 22.86 | 22.48 | 22.75 | 22.75 | qfq | 1,329,088 | 30,216,761 | 0.49% |
| 2025-11-12 | 22.92 | 22.96 | 22.43 | 22.64 | 22.64 | qfq | 1,864,198 | 42,146,810 | -1.14% |
| 2025-11-11 | 23.19 | 23.30 | 22.88 | 22.90 | 22.90 | qfq | 1,723,450 | 39,746,668 | -1.17% |
| 2025-11-10 | 23.32 | 23.46 | 23.16 | 23.17 | 23.17 | qfq | 1,606,641 | 37,369,952 | -0.69% |
| 2025-11-07 | 23.30 | 23.40 | 23.10 | 23.33 | 23.33 | qfq | 1,611,600 | 37,458,876 | 0.00% |
| 2025-11-06 | 23.68 | 23.68 | 23.26 | 23.33 | 23.33 | qfq | 2,228,462 | 52,107,656 | -1.56% |
| 2025-11-05 | 23.70 | 23.90 | 23.56 | 23.70 | 23.70 | qfq | 1,651,932 | 39,195,568 | -0.42% |
| 2025-11-04 | 24.03 | 24.10 | 23.66 | 23.80 | 23.80 | qfq | 1,976,432 | 47,042,593 | -0.75% |
| 2025-11-03 | 23.53 | 24.03 | 23.42 | 23.98 | 23.98 | qfq | 3,542,055 | 84,319,487 | 1.87% |
| 2025-10-31 | 23.16 | 23.86 | 23.02 | 23.54 | 23.54 | qfq | 2,906,981 | 68,279,126 | 1.99% |
| 2025-10-30 | 23.35 | 23.50 | 23.00 | 23.08 | 23.08 | qfq | 3,007,200 | 69,886,054 | -1.49% |
| 2025-10-29 | 23.80 | 23.88 | 23.24 | 23.43 | 23.43 | qfq | 3,304,546 | 77,438,860 | -1.55% |
| 2025-10-28 | 23.30 | 24.14 | 23.12 | 23.80 | 23.80 | qfq | 4,648,991 | 110,666,242 | 2.15% |
| 2025-10-27 | 22.82 | 23.57 | 22.60 | 23.30 | 23.30 | qfq | 4,061,220 | 93,929,320 | 2.73% |
| 2025-10-24 | 22.59 | 23.11 | 22.58 | 22.68 | 22.68 | qfq | 2,776,095 | 63,401,399 | 0.93% |
| 2025-10-23 | 22.44 | 22.55 | 22.03 | 22.47 | 22.47 | qfq | 1,816,150 | 40,392,739 | 0.13% |
| 2025-10-22 | 22.55 | 22.66 | 22.27 | 22.44 | 22.44 | qfq | 1,614,356 | 36,317,354 | -0.84% |
| 2025-10-21 | 22.55 | 22.80 | 22.37 | 22.63 | 22.63 | qfq | 2,181,300 | 49,198,466 | 0.49% |
| 2025-10-20 | 22.16 | 22.62 | 22.16 | 22.52 | 22.52 | qfq | 1,993,968 | 44,806,731 | 2.36% |
| 2025-10-17 | 22.38 | 22.78 | 22.00 | 22.00 | 22.00 | qfq | 2,077,863 | 46,404,642 | -1.79% |
| 2025-10-16 | 23.04 | 23.07 | 22.35 | 22.40 | 22.40 | qfq | 2,235,531 | 50,560,593 | -2.40% |
| 2025-10-15 | 22.81 | 23.15 | 22.56 | 22.95 | 22.95 | qfq | 1,822,800 | 41,756,308 | 0.61% |
| 2025-10-14 | 23.25 | 23.45 | 22.72 | 22.81 | 22.81 | qfq | 2,561,750 | 59,182,709 | -1.89% |
| 2025-10-13 | 22.54 | 23.42 | 21.86 | 23.25 | 23.25 | qfq | 3,534,059 | 81,218,070 | 1.66% |
| 2025-10-10 | 22.96 | 23.16 | 22.77 | 22.87 | 22.87 | qfq | 2,203,540 | 50,548,593 | -0.31% |
| 2025-10-09 | 23.15 | 23.30 | 22.79 | 22.94 | 22.94 | qfq | 2,536,900 | 58,368,773 | -0.69% |
| 2025-09-30 | 22.64 | 23.28 | 22.50 | 23.10 | 23.10 | qfq | 2,591,750 | 59,610,056 | 2.53% |
| 2025-09-29 | 22.34 | 22.62 | 21.84 | 22.53 | 22.53 | qfq | 2,553,676 | 56,962,333 | 1.08% |
| 2025-09-26 | 22.67 | 22.82 | 22.26 | 22.29 | 22.29 | qfq | 2,256,050 | 50,781,614 | -1.33% |
| 2025-09-25 | 22.84 | 23.03 | 22.55 | 22.59 | 22.59 | qfq | 2,334,495 | 53,114,784 | -1.09% |
| 2025-09-24 | 22.50 | 22.92 | 22.21 | 22.84 | 22.84 | qfq | 3,067,300 | 69,627,929 | 1.29% |
| 2025-09-23 | 23.27 | 23.52 | 21.53 | 22.55 | 22.55 | qfq | 6,143,424 | 135,975,859 | -3.09% |
| 2025-09-22 | 23.35 | 23.38 | 22.99 | 23.27 | 23.27 | qfq | 1,827,040 | 42,386,721 | 0.22% |
| 2025-09-19 | 23.79 | 24.03 | 23.12 | 23.22 | 23.22 | qfq | 2,653,650 | 62,535,825 | -1.98% |
| 2025-09-18 | 23.90 | 24.35 | 23.40 | 23.69 | 23.69 | qfq | 3,902,150 | 93,313,025 | -1.21% |
| 2025-09-17 | 24.00 | 24.15 | 23.83 | 23.98 | 23.98 | qfq | 2,076,650 | 49,742,093 | -0.37% |
| 2025-09-16 | 23.71 | 24.07 | 23.66 | 24.07 | 24.07 | qfq | 1,997,989 | 47,724,796 | 1.09% |
| 2025-09-15 | 23.90 | 23.92 | 23.63 | 23.81 | 23.81 | qfq | 2,084,645 | 49,569,704 | -0.54% |
| 2025-09-12 | 24.06 | 24.30 | 23.88 | 23.94 | 23.94 | qfq | 2,340,745 | 56,349,937 | -0.58% |
| 2025-09-11 | 23.87 | 24.12 | 23.53 | 24.08 | 24.08 | qfq | 3,297,718 | 78,758,754 | 0.92% |
| 2025-09-10 | 24.04 | 24.42 | 23.85 | 23.86 | 23.86 | qfq | 2,315,888 | 55,768,736 | -0.75% |
| 2025-09-09 | 24.46 | 24.50 | 23.90 | 24.04 | 24.04 | qfq | 3,072,445 | 74,185,097 | -2.00% |
| 2025-09-08 | 23.61 | 24.62 | 23.58 | 24.53 | 24.53 | qfq | 4,813,950 | 116,117,585 | 3.94% |
| 2025-09-05 | 23.39 | 23.60 | 23.11 | 23.60 | 23.60 | qfq | 2,786,688 | 65,233,429 | 1.51% |
| 2025-09-04 | 23.59 | 24.04 | 22.88 | 23.25 | 23.25 | qfq | 4,074,542 | 96,116,122 | -1.40% |
| 2025-09-03 | 25.10 | 25.27 | 23.50 | 23.58 | 23.58 | qfq | 5,395,056 | 130,913,575 | -6.28% |
| 2025-09-02 | 25.75 | 25.75 | 24.58 | 25.16 | 25.16 | qfq | 4,551,766 | 113,669,142 | -2.52% |
| 2025-09-01 | 25.94 | 26.05 | 25.65 | 25.81 | 25.81 | qfq | 3,399,962 | 87,797,480 | -0.50% |
| 2025-08-29 | 26.18 | 26.45 | 25.81 | 25.94 | 25.94 | qfq | 4,143,356 | 107,896,398 | -1.48% |
| 2025-08-28 | 26.14 | 26.79 | 25.06 | 26.33 | 26.33 | qfq | 7,078,986 | 183,736,197 | 0.57% |
| 2025-08-27 | 27.02 | 27.84 | 26.15 | 26.18 | 26.18 | qfq | 9,049,899 | 245,015,707 | -3.07% |
| 2025-08-26 | 27.03 | 27.48 | 26.69 | 27.01 | 27.01 | qfq | 5,669,466 | 153,832,446 | -0.81% |
| 2025-08-25 | 27.23 | 27.37 | 26.79 | 27.23 | 27.23 | qfq | 8,325,944 | 225,816,375 | 0.00% |
| 2025-08-22 | 27.12 | 27.44 | 26.94 | 27.23 | 27.23 | qfq | 6,428,800 | 174,967,027 | 0.29% |
| 2025-08-21 | 27.38 | 27.75 | 27.03 | 27.15 | 27.15 | qfq | 8,587,991 | 234,492,957 | -2.09% |
| 2025-08-20 | 27.47 | 28.20 | 26.60 | 27.73 | 27.73 | qfq | 17,232,188 | 474,701,962 | 3.16% |
| 2025-08-19 | 26.74 | 26.94 | 26.32 | 26.88 | 26.88 | qfq | 6,296,787 | 167,677,268 | 0.52% |
| 2025-08-18 | 26.21 | 26.99 | 26.11 | 26.74 | 26.74 | qfq | 8,291,498 | 221,423,027 | 3.04% |
| 2025-08-15 | 25.95 | 26.08 | 25.73 | 25.95 | 25.95 | qfq | 4,445,962 | 115,146,449 | 0.78% |
| 2025-08-14 | 26.30 | 26.53 | 25.65 | 25.75 | 25.75 | qfq | 5,231,900 | 135,784,744 | -2.46% |
| 2025-08-13 | 26.46 | 26.88 | 26.24 | 26.40 | 26.40 | qfq | 5,636,580 | 149,207,664 | -0.34% |
| 2025-08-12 | 26.94 | 27.05 | 26.26 | 26.49 | 26.49 | qfq | 5,522,121 | 146,378,866 | -1.67% |
| 2025-08-11 | 26.88 | 27.28 | 26.75 | 26.94 | 26.94 | qfq | 6,022,206 | 162,515,828 | -0.07% |
| 2025-08-08 | 27.51 | 27.64 | 26.82 | 26.96 | 26.96 | qfq | 8,043,247 | 218,333,077 | -2.53% |
| 2025-08-07 | 28.40 | 28.40 | 27.50 | 27.66 | 27.66 | qfq | 11,291,387 | 314,467,575 | -1.95% |
| 2025-08-06 | 27.00 | 28.82 | 26.98 | 28.21 | 28.21 | qfq | 14,567,707 | 408,051,490 | 3.64% |
| 2025-08-05 | 27.08 | 27.75 | 26.80 | 27.22 | 27.22 | qfq | 12,327,150 | 335,262,549 | -0.62% |
| 2025-08-04 | 25.90 | 28.08 | 25.85 | 27.39 | 27.39 | qfq | 18,320,574 | 499,790,350 | 4.94% |
| 2025-08-01 | 25.18 | 26.65 | 24.62 | 26.10 | 26.10 | qfq | 11,472,500 | 296,452,449 | 4.48% |
| 2025-07-31 | 24.74 | 25.48 | 24.62 | 24.98 | 24.98 | qfq | 5,753,398 | 144,617,752 | 0.40% |
| 2025-07-30 | 25.46 | 25.54 | 24.58 | 24.88 | 24.88 | qfq | 5,316,200 | 133,075,397 | -2.28% |
| 2025-07-29 | 24.75 | 25.48 | 24.54 | 25.46 | 25.46 | qfq | 6,161,187 | 154,027,051 | 2.70% |
| 2025-07-28 | 24.55 | 24.97 | 24.49 | 24.79 | 24.79 | qfq | 4,249,200 | 105,064,122 | 1.27% |
| 2025-07-25 | 24.37 | 24.66 | 24.21 | 24.48 | 24.48 | qfq | 3,997,837 | 97,750,721 | 0.41% |
| 2025-07-24 | 23.77 | 24.59 | 23.74 | 24.38 | 24.38 | qfq | 6,811,365 | 165,656,452 | 2.70% |
| 2025-07-23 | 23.89 | 24.15 | 23.60 | 23.74 | 23.74 | qfq | 3,650,650 | 87,061,874 | -1.00% |
| 2025-07-22 | 24.05 | 24.44 | 23.80 | 23.98 | 23.98 | qfq | 4,985,260 | 119,966,636 | -0.29% |
| 2025-07-21 | 23.99 | 24.24 | 23.84 | 24.05 | 24.05 | qfq | 4,303,050 | 103,414,995 | 0.00% |
| 2025-07-18 | 24.13 | 24.86 | 23.99 | 24.05 | 24.05 | qfq | 6,682,910 | 162,104,627 | 0.08% |
| 2025-07-17 | 23.28 | 24.04 | 23.02 | 24.03 | 24.03 | qfq | 6,214,300 | 147,141,865 | 3.31% |
| 2025-07-16 | 22.99 | 23.66 | 22.85 | 23.26 | 23.26 | qfq | 6,513,850 | 152,124,067 | 1.57% |
| 2025-07-15 | 23.04 | 23.27 | 22.50 | 22.90 | 22.90 | qfq | 4,373,050 | 99,700,712 | -1.17% |
| 2025-07-14 | 23.32 | 23.46 | 22.85 | 23.17 | 23.17 | qfq | 4,118,700 | 94,957,259 | -0.56% |
| 2025-07-11 | 22.91 | 23.40 | 22.75 | 23.30 | 23.30 | qfq | 5,212,200 | 120,575,165 | 1.22% |
| 2025-07-10 | 22.90 | 23.25 | 22.61 | 23.02 | 23.02 | qfq | 4,488,100 | 102,965,775 | 0.09% |
| 2025-07-09 | 23.18 | 23.70 | 22.95 | 23.00 | 23.00 | qfq | 8,138,960 | 189,457,048 | -0.86% |
| 2025-07-08 | 22.27 | 23.28 | 22.11 | 23.20 | 23.20 | qfq | 11,488,101 | 261,593,486 | 1.93% |
| 2025-07-07 | 24.90 | 24.90 | 21.80 | 22.76 | 22.76 | qfq | 19,377,876 | 437,750,947 | -11.09% |
| 2025-07-04 | 25.74 | 26.04 | 25.26 | 25.60 | 25.60 | qfq | 6,859,769 | 175,565,583 | -0.93% |
| 2025-07-03 | 26.01 | 26.84 | 25.79 | 25.84 | 25.84 | qfq | 7,130,000 | 186,561,329 | -0.81% |
| 2025-07-02 | 26.36 | 26.99 | 25.87 | 26.05 | 26.05 | qfq | 8,404,877 | 221,494,299 | -2.36% |
| 2025-07-01 | 27.69 | 27.85 | 26.38 | 26.68 | 26.68 | qfq | 11,315,131 | 302,986,685 | -3.02% |
| 2025-06-30 | 26.10 | 27.87 | 25.79 | 27.51 | 27.51 | qfq | 15,545,375 | 421,548,554 | 3.62% |
| 2025-06-27 | 26.10 | 26.81 | 25.65 | 26.55 | 26.55 | qfq | 14,758,194 | 388,663,973 | 3.31% |
| 2025-06-26 | 25.36 | 26.51 | 25.30 | 25.70 | 25.70 | qfq | 14,835,370 | 385,238,786 | 0.90% |
| 2025-06-25 | 24.66 | 25.75 | 24.61 | 25.47 | 25.47 | qfq | 12,630,200 | 319,501,131 | 3.03% |
| 2025-06-24 | 24.29 | 24.88 | 24.00 | 24.72 | 24.72 | qfq | 8,904,993 | 218,035,787 | -1.04% |
| 2025-06-23 | 23.68 | 25.14 | 23.65 | 24.98 | 24.98 | qfq | 10,425,071 | 256,519,148 | 6.12% |
| 2025-06-20 | 23.62 | 24.44 | 23.46 | 23.54 | 23.54 | qfq | 6,273,518 | 149,392,003 | -2.45% |
| 2025-06-19 | 25.17 | 25.18 | 23.79 | 24.13 | 24.13 | qfq | 11,115,771 | 269,999,645 | -5.82% |
| 2025-06-18 | 24.94 | 26.20 | 24.89 | 25.62 | 25.62 | qfq | 15,764,320 | 402,860,587 | 1.71% |
| 2025-06-17 | 24.50 | 25.23 | 24.15 | 25.19 | 25.19 | qfq | 11,281,645 | 279,445,886 | 1.90% |
| 2025-06-16 | 24.82 | 25.06 | 24.46 | 24.72 | 24.72 | qfq | 12,598,250 | 311,411,150 | -0.32% |
| 2025-06-13 | 23.36 | 25.50 | 23.31 | 24.80 | 24.80 | qfq | 17,804,329 | 433,854,152 | 7.17% |
| 2025-06-12 | 23.09 | 23.37 | 22.91 | 23.14 | 23.14 | qfq | 3,146,279 | 72,816,903 | -0.43% |
| 2025-06-11 | 23.29 | 23.43 | 23.09 | 23.24 | 23.24 | qfq | 3,480,400 | 80,860,297 | -0.77% |
| 2025-06-10 | 24.06 | 24.18 | 22.91 | 23.42 | 23.42 | qfq | 7,523,779 | 176,385,044 | -3.22% |
| 2025-06-09 | 23.98 | 24.35 | 23.83 | 24.20 | 24.20 | qfq | 6,637,860 | 160,115,445 | 1.00% |
| 2025-06-06 | 23.80 | 24.98 | 23.74 | 23.96 | 23.96 | qfq | 9,496,135 | 230,506,072 | 1.18% |
| 2025-06-05 | 23.40 | 23.75 | 23.20 | 23.68 | 23.68 | qfq | 4,500,860 | 105,690,643 | 0.77% |
| 2025-06-04 | 23.73 | 24.10 | 23.40 | 23.50 | 23.50 | qfq | 5,176,550 | 122,327,168 | -1.09% |
| 2025-06-03 | 23.98 | 24.43 | 23.74 | 23.76 | 23.76 | qfq | 7,227,200 | 173,462,794 | 1.67% |
| 2025-05-30 | 23.98 | 23.99 | 23.29 | 23.37 | 23.37 | qfq | 4,658,671 | 109,553,072 | -1.85% |
| 2025-05-29 | 23.01 | 23.91 | 22.95 | 23.81 | 23.81 | qfq | 6,565,579 | 155,390,319 | 2.76% |
| 2025-05-28 | 23.85 | 24.00 | 23.05 | 23.17 | 23.17 | qfq | 6,138,496 | 143,355,606 | -2.77% |
| 2025-05-27 | 23.89 | 24.26 | 23.58 | 23.83 | 23.83 | qfq | 6,053,900 | 144,351,281 | 0.13% |
| 2025-05-26 | 23.41 | 23.82 | 23.07 | 23.80 | 23.80 | qfq | 5,634,900 | 132,727,221 | 1.62% |
| 2025-05-23 | 23.77 | 24.33 | 23.22 | 23.42 | 23.42 | qfq | 9,999,450 | 236,641,536 | -2.74% |
| 2025-05-22 | 23.98 | 25.21 | 23.78 | 24.08 | 24.08 | qfq | 13,869,472 | 339,613,768 | 0.54% |
| 2025-05-21 | 24.15 | 24.38 | 23.65 | 23.95 | 23.95 | qfq | 7,926,150 | 190,010,417 | -0.79% |
| 2025-05-20 | 24.62 | 24.73 | 23.96 | 24.14 | 24.14 | qfq | 8,942,550 | 215,958,083 | -1.47% |
| 2025-05-19 | 24.85 | 25.25 | 24.20 | 24.50 | 24.50 | qfq | 11,586,990 | 284,819,917 | -1.88% |
| 2025-05-16 | 25.34 | 26.11 | 24.80 | 24.97 | 24.97 | qfq | 14,148,760 | 358,381,046 | -2.65% |
| 2025-05-15 | 26.59 | 27.22 | 25.10 | 25.65 | 25.65 | qfq | 21,245,686 | 552,339,618 | -7.60% |
| 2025-05-14 | 26.80 | 29.00 | 26.30 | 27.76 | 27.76 | qfq | 24,374,527 | 679,525,424 | 2.93% |
| 2025-05-13 | 29.06 | 29.33 | 26.57 | 26.97 | 26.97 | qfq | 29,003,668 | 812,062,120 | -3.40% |
| 2025-05-12 | 23.40 | 27.92 | 22.88 | 27.92 | 27.92 | qfq | 15,056,747 | 404,108,985 | 19.98% |
| 2025-05-09 | 23.89 | 24.59 | 23.09 | 23.27 | 23.27 | qfq | 12,893,343 | 303,696,895 | -5.14% |
| 2025-05-08 | 21.69 | 24.53 | 21.68 | 24.53 | 24.53 | qfq | 13,902,892 | 320,977,592 | 13.15% |
| 2025-05-07 | 21.50 | 22.33 | 21.29 | 21.68 | 21.68 | qfq | 7,631,500 | 165,823,166 | 2.46% |
| 2025-05-06 | 20.60 | 21.16 | 20.54 | 21.16 | 21.16 | qfq | 3,275,200 | 68,448,112 | 3.07% |
| 2025-04-30 | 19.98 | 20.64 | 19.83 | 20.53 | 20.53 | qfq | 2,924,200 | 59,673,447 | 3.48% |
| 2025-04-29 | 19.64 | 20.04 | 19.28 | 19.84 | 19.84 | qfq | 2,284,300 | 45,278,258 | 1.07% |
| 2025-04-28 | 19.84 | 20.11 | 19.38 | 19.63 | 19.63 | qfq | 2,080,800 | 40,902,776 | -1.06% |
| 2025-04-25 | 19.77 | 20.33 | 19.59 | 19.84 | 19.84 | qfq | 3,878,150 | 77,614,446 | 0.97% |
| 2025-04-24 | 20.00 | 20.40 | 19.35 | 19.65 | 19.65 | qfq | 3,148,400 | 62,230,560 | -3.01% |
| 2025-04-23 | 20.12 | 20.33 | 19.95 | 20.26 | 20.26 | qfq | 3,108,477 | 62,721,424 | 1.86% |
| 2025-04-22 | 20.25 | 20.31 | 19.75 | 19.89 | 19.89 | qfq | 2,864,000 | 57,107,993 | -0.55% |
| 2025-04-21 | 19.03 | 20.12 | 19.01 | 20.00 | 20.00 | qfq | 4,194,900 | 83,070,024 | 4.17% |
| 2025-04-18 | 19.15 | 19.42 | 18.99 | 19.20 | 19.20 | qfq | 2,344,400 | 44,907,770 | -0.78% |
| 2025-04-17 | 19.43 | 19.75 | 19.18 | 19.35 | 19.35 | qfq | 2,408,250 | 47,091,375 | -0.57% |
| 2025-04-16 | 20.00 | 20.00 | 19.10 | 19.46 | 19.46 | qfq | 3,111,750 | 60,744,999 | -2.21% |
| 2025-04-15 | 20.00 | 20.19 | 19.69 | 19.90 | 19.90 | qfq | 2,694,900 | 53,590,605 | -0.80% |
| 2025-04-14 | 20.20 | 20.52 | 19.96 | 20.06 | 20.06 | qfq | 3,559,000 | 71,747,565 | 0.25% |
| 2025-04-11 | 19.61 | 20.25 | 19.60 | 20.01 | 20.01 | qfq | 3,462,611 | 69,301,191 | 0.96% |
| 2025-04-10 | 19.95 | 20.38 | 19.81 | 19.82 | 19.82 | qfq | 5,436,007 | 109,174,439 | 0.76% |
| 2025-04-09 | 18.89 | 19.88 | 17.40 | 19.67 | 19.67 | qfq | 7,856,500 | 149,582,069 | 5.53% |
| 2025-04-08 | 17.91 | 19.45 | 17.91 | 18.64 | 18.64 | qfq | 5,178,550 | 96,931,423 | 5.13% |
| 2025-04-07 | 21.09 | 21.20 | 17.73 | 17.73 | 17.73 | qfq | 6,769,742 | 129,381,676 | -19.99% |
| 2025-04-03 | 22.24 | 22.72 | 22.01 | 22.16 | 22.16 | qfq | 1,991,124 | 44,443,318 | -1.34% |
| 2025-04-02 | 22.58 | 22.76 | 22.37 | 22.46 | 22.46 | qfq | 1,890,700 | 42,628,901 | 0.40% |
| 2025-04-01 | 22.41 | 22.80 | 22.33 | 22.37 | 22.37 | qfq | 2,805,200 | 63,388,817 | 0.09% |
| 2025-03-31 | 22.80 | 22.80 | 21.81 | 22.35 | 22.35 | qfq | 3,386,553 | 75,189,507 | -2.44% |
| 2025-03-28 | 22.78 | 23.69 | 22.64 | 22.91 | 22.91 | qfq | 4,639,802 | 107,315,085 | 1.28% |
| 2025-03-27 | 22.93 | 23.05 | 22.16 | 22.62 | 22.62 | qfq | 3,344,110 | 75,531,251 | -1.44% |
| 2025-03-26 | 22.89 | 23.55 | 22.89 | 22.95 | 22.95 | qfq | 3,311,850 | 76,774,410 | -0.43% |
| 2025-03-25 | 23.45 | 23.96 | 22.76 | 23.05 | 23.05 | qfq | 4,479,350 | 104,513,845 | -1.83% |
| 2025-03-24 | 24.93 | 25.10 | 22.61 | 23.48 | 23.48 | qfq | 6,662,200 | 157,086,084 | -5.82% |
| 2025-03-21 | 25.00 | 25.44 | 24.69 | 24.93 | 24.93 | qfq | 4,044,300 | 101,244,550 | -0.95% |
| 2025-03-20 | 25.62 | 25.97 | 25.10 | 25.17 | 25.17 | qfq | 4,015,400 | 102,308,370 | -1.91% |
| 2025-03-19 | 25.49 | 25.91 | 25.10 | 25.66 | 25.66 | qfq | 4,256,909 | 108,370,732 | 0.31% |
| 2025-03-18 | 25.59 | 26.19 | 25.37 | 25.58 | 25.58 | qfq | 4,788,150 | 123,222,749 | 0.00% |
| 2025-03-17 | 26.12 | 26.38 | 25.48 | 25.58 | 25.58 | qfq | 7,302,559 | 187,748,867 | -3.11% |
| 2025-03-14 | 26.99 | 27.60 | 25.68 | 26.40 | 26.40 | qfq | 9,958,750 | 262,195,964 | -2.26% |
| 2025-03-13 | 26.48 | 27.30 | 26.15 | 27.01 | 27.01 | qfq | 8,516,550 | 228,047,450 | 1.50% |
| 2025-03-12 | 27.45 | 27.78 | 26.50 | 26.61 | 26.61 | qfq | 9,510,000 | 255,520,428 | -2.92% |
| 2025-03-11 | 26.26 | 27.98 | 26.26 | 27.41 | 27.41 | qfq | 11,092,424 | 303,540,085 | 1.52% |
| 2025-03-10 | 26.60 | 27.49 | 26.00 | 27.00 | 27.00 | qfq | 11,381,274 | 305,306,236 | 2.66% |
| 2025-03-07 | 26.38 | 27.65 | 26.14 | 26.30 | 26.30 | qfq | 12,096,175 | 325,420,181 | -0.23% |
| 2025-03-06 | 26.08 | 26.91 | 25.90 | 26.36 | 26.36 | qfq | 9,085,525 | 239,754,201 | 1.07% |
| 2025-03-05 | 25.85 | 26.29 | 25.20 | 26.08 | 26.08 | qfq | 8,781,400 | 226,689,595 | -0.91% |
| 2025-03-04 | 24.17 | 26.32 | 24.00 | 26.32 | 26.32 | qfq | 12,880,593 | 331,313,446 | 9.03% |
| 2025-03-03 | 23.47 | 24.63 | 23.46 | 24.14 | 24.14 | qfq | 6,385,750 | 154,213,150 | 3.29% |
| 2025-02-28 | 25.11 | 25.28 | 23.30 | 23.37 | 23.37 | qfq | 6,712,914 | 161,743,943 | -8.17% |
| 2025-02-27 | 26.23 | 26.50 | 24.85 | 25.45 | 25.45 | qfq | 7,792,614 | 199,425,247 | -3.93% |
| 2025-02-26 | 24.92 | 27.06 | 24.60 | 26.49 | 26.49 | qfq | 13,146,750 | 342,056,551 | 6.64% |
| 2025-02-25 | 24.50 | 25.39 | 24.42 | 24.84 | 24.84 | qfq | 5,878,092 | 146,693,917 | -1.90% |
| 2025-02-24 | 25.73 | 25.95 | 24.97 | 25.32 | 25.32 | qfq | 7,376,061 | 187,303,397 | -1.59% |
| 2025-02-21 | 25.20 | 26.16 | 24.73 | 25.73 | 25.73 | qfq | 8,860,370 | 225,427,963 | 1.62% |
| 2025-02-20 | 25.87 | 26.30 | 25.08 | 25.32 | 25.32 | qfq | 7,230,264 | 184,454,733 | -1.97% |
| 2025-02-19 | 25.35 | 26.60 | 24.98 | 25.83 | 25.83 | qfq | 11,597,100 | 299,303,896 | 2.70% |
| 2025-02-18 | 26.37 | 27.47 | 25.02 | 25.15 | 25.15 | qfq | 12,480,881 | 327,177,689 | -5.98% |
| 2025-02-17 | 25.80 | 28.58 | 25.73 | 26.75 | 26.75 | qfq | 20,552,409 | 552,434,513 | 6.79% |
| 2025-02-14 | 23.20 | 25.48 | 22.83 | 25.05 | 25.05 | qfq | 13,501,569 | 331,012,235 | 7.74% |
| 2025-02-13 | 23.69 | 23.86 | 23.10 | 23.25 | 23.25 | qfq | 5,452,050 | 127,528,174 | -1.94% |
| 2025-02-12 | 23.46 | 24.09 | 23.46 | 23.71 | 23.71 | qfq | 5,036,850 | 119,626,027 | -0.04% |
| 2025-02-11 | 24.30 | 24.38 | 23.66 | 23.72 | 23.72 | qfq | 7,061,261 | 168,446,438 | -2.35% |
| 2025-02-10 | 23.23 | 24.35 | 23.23 | 24.29 | 24.29 | qfq | 9,390,850 | 224,600,088 | 4.70% |
| 2025-02-07 | 22.73 | 23.91 | 22.49 | 23.20 | 23.20 | qfq | 8,527,000 | 196,651,924 | 2.61% |
| 2025-02-06 | 22.23 | 22.65 | 21.95 | 22.61 | 22.61 | qfq | 6,358,977 | 142,223,045 | 1.57% |
| 2025-02-05 | 22.13 | 22.88 | 22.04 | 22.26 | 22.26 | qfq | 7,087,509 | 158,535,544 | 3.44% |
| 2025-01-27 | 22.56 | 22.98 | 21.46 | 21.52 | 21.52 | qfq | 9,929,050 | 219,188,494 | 2.48% |
| 2025-01-24 | 19.93 | 21.28 | 19.78 | 21.00 | 21.00 | qfq | 7,492,044 | 155,428,210 | 5.47% |
| 2025-01-23 | 20.48 | 20.88 | 19.91 | 19.91 | 19.91 | qfq | 4,645,500 | 95,089,821 | -0.80% |
| 2025-01-22 | 20.64 | 20.64 | 19.88 | 20.07 | 20.07 | qfq | 3,571,650 | 72,006,350 | -2.95% |
| 2025-01-21 | 20.79 | 21.10 | 20.20 | 20.68 | 20.68 | qfq | 4,415,850 | 90,885,198 | -0.29% |
| 2025-01-20 | 20.60 | 20.84 | 20.15 | 20.74 | 20.74 | qfq | 3,925,155 | 80,791,399 | 2.07% |
| 2025-01-17 | 20.44 | 20.73 | 20.01 | 20.32 | 20.32 | qfq | 4,169,153 | 84,805,538 | -1.65% |
| 2025-01-16 | 20.75 | 21.27 | 20.26 | 20.66 | 20.66 | qfq | 6,053,050 | 125,530,028 | -1.10% |
| 2025-01-15 | 21.22 | 21.36 | 20.74 | 20.89 | 20.89 | qfq | 4,624,250 | 96,962,305 | -1.18% |
| 2025-01-14 | 19.80 | 21.21 | 19.80 | 21.14 | 21.14 | qfq | 6,707,485 | 138,759,011 | 7.42% |
| 2025-01-13 | 19.48 | 19.80 | 18.68 | 19.68 | 19.68 | qfq | 4,410,150 | 85,285,974 | -1.16% |
| 2025-01-10 | 20.80 | 21.08 | 19.87 | 19.91 | 19.91 | qfq | 5,406,185 | 110,883,876 | -4.55% |
| 2025-01-09 | 20.50 | 21.19 | 20.45 | 20.86 | 20.86 | qfq | 5,494,244 | 114,705,567 | 0.92% |
| 2025-01-08 | 20.91 | 21.42 | 19.72 | 20.67 | 20.67 | qfq | 6,871,150 | 141,377,545 | -2.50% |
| 2025-01-07 | 20.39 | 21.20 | 20.21 | 21.20 | 21.20 | qfq | 5,787,300 | 119,319,145 | 4.79% |
| 2025-01-06 | 21.38 | 21.40 | 20.00 | 20.23 | 20.23 | qfq | 7,537,027 | 155,793,075 | -8.79% |
| 2025-01-03 | 24.82 | 24.82 | 21.67 | 22.18 | 22.18 | qfq | 9,823,799 | 227,841,103 | -10.64% |
| 2025-01-02 | 24.30 | 25.28 | 23.73 | 24.82 | 24.82 | qfq | 11,197,946 | 274,737,559 | 3.20% |
| 2024-12-31 | 24.18 | 25.18 | 23.52 | 24.05 | 24.05 | qfq | 9,847,750 | 239,631,541 | -2.00% |
| 2024-12-30 | 23.90 | 24.57 | 23.22 | 24.54 | 24.54 | qfq | 10,781,194 | 256,932,718 | 0.57% |
| 2024-12-27 | 23.90 | 26.78 | 23.37 | 24.40 | 24.40 | qfq | 15,113,004 | 374,670,628 | 8.20% |
| 2024-12-26 | 22.18 | 22.80 | 22.03 | 22.55 | 22.55 | qfq | 6,240,236 | 140,330,637 | 1.71% |
| 2024-12-25 | 23.63 | 23.74 | 21.88 | 22.17 | 22.17 | qfq | 9,503,550 | 212,799,505 | -6.18% |
| 2024-12-24 | 24.60 | 24.83 | 23.13 | 23.63 | 23.63 | qfq | 8,370,581 | 198,605,492 | -3.71% |
| 2024-12-23 | 25.60 | 26.29 | 24.39 | 24.54 | 24.54 | qfq | 9,092,234 | 229,900,236 | -5.58% |
| 2024-12-20 | 25.10 | 26.75 | 24.93 | 25.99 | 25.99 | qfq | 10,710,782 | 278,400,787 | 3.18% |
| 2024-12-19 | 24.55 | 25.35 | 24.22 | 25.19 | 25.19 | qfq | 8,721,623 | 216,418,290 | 1.49% |
| 2024-12-18 | 24.27 | 25.08 | 23.36 | 24.82 | 24.82 | qfq | 10,106,264 | 248,363,292 | 3.29% |
| 2024-12-17 | 25.68 | 25.69 | 23.89 | 24.03 | 24.03 | qfq | 8,704,627 | 212,524,047 | -5.58% |
| 2024-12-16 | 26.58 | 27.00 | 25.21 | 25.45 | 25.45 | qfq | 11,373,700 | 294,394,883 | -4.36% |
| 2024-12-13 | 27.00 | 28.19 | 26.50 | 26.61 | 26.61 | qfq | 14,331,761 | 388,113,802 | -5.50% |
| 2024-12-12 | 28.20 | 30.88 | 27.72 | 28.16 | 28.16 | qfq | 23,013,694 | 672,858,277 | -1.19% |
| 2024-12-11 | 27.13 | 28.81 | 26.55 | 28.50 | 28.50 | qfq | 19,146,882 | 525,091,179 | 1.60% |
| 2024-12-10 | 27.98 | 29.88 | 26.41 | 28.05 | 28.05 | qfq | 24,453,148 | 681,176,728 | 3.85% |
| 2024-12-09 | 26.51 | 28.80 | 26.20 | 27.01 | 27.01 | qfq | 24,037,441 | 656,014,281 | 1.85% |
| 2024-12-06 | 27.55 | 30.45 | 26.22 | 26.52 | 26.52 | qfq | 40,033,762 | 1,122,601,125 | 1.45% |
| 2024-12-05 | 21.74 | 26.14 | 21.67 | 26.14 | 26.14 | qfq | 24,190,408 | 606,180,660 | 20.02% |
| 2024-12-04 | 22.35 | 22.60 | 21.62 | 21.78 | 21.78 | qfq | 7,912,275 | 174,404,034 | -3.41% |
| 2024-12-03 | 22.33 | 22.92 | 21.92 | 22.55 | 22.55 | qfq | 11,101,137 | 248,701,537 | -0.44% |
| 2024-12-02 | 21.80 | 22.82 | 21.63 | 22.65 | 22.65 | qfq | 14,359,328 | 320,671,994 | 3.19% |
| 2024-11-29 | 22.26 | 22.50 | 21.24 | 21.95 | 21.95 | qfq | 16,886,127 | 368,888,051 | -3.22% |
| 2024-11-28 | 24.11 | 24.95 | 22.25 | 22.68 | 22.68 | qfq | 25,224,530 | 591,632,412 | -4.87% |
| 2024-11-27 | 19.86 | 23.84 | 19.86 | 23.84 | 23.84 | qfq | 21,111,988 | 486,564,766 | 19.98% |
| 2024-11-26 | 20.24 | 20.65 | 19.72 | 19.87 | 19.87 | qfq | 4,695,650 | 94,442,665 | -1.54% |
| 2024-11-25 | 20.19 | 20.47 | 19.46 | 20.18 | 20.18 | qfq | 4,751,658 | 94,278,989 | -0.25% |
| 2024-11-22 | 20.49 | 21.48 | 20.20 | 20.23 | 20.23 | qfq | 8,425,800 | 175,349,723 | -2.08% |
| 2024-11-21 | 21.02 | 21.20 | 20.31 | 20.66 | 20.66 | qfq | 4,941,450 | 102,636,085 | -1.24% |
| 2024-11-20 | 20.22 | 21.19 | 20.09 | 20.92 | 20.92 | qfq | 5,768,121 | 119,662,834 | 2.85% |
| 2024-11-19 | 20.09 | 20.38 | 19.57 | 20.34 | 20.34 | qfq | 4,472,450 | 89,360,551 | 2.68% |
| 2024-11-18 | 21.10 | 21.32 | 19.45 | 19.81 | 19.81 | qfq | 6,880,715 | 138,549,606 | -5.76% |
| 2024-11-15 | 21.70 | 22.37 | 21.01 | 21.02 | 21.02 | qfq | 6,092,843 | 131,793,516 | -4.15% |
| 2024-11-14 | 23.00 | 23.02 | 21.90 | 21.93 | 21.93 | qfq | 6,926,039 | 155,092,619 | -4.69% |
| 2024-11-13 | 23.13 | 23.38 | 22.20 | 23.01 | 23.01 | qfq | 10,158,620 | 230,303,776 | -2.29% |
| 2024-11-12 | 23.63 | 24.98 | 23.06 | 23.55 | 23.55 | qfq | 12,857,465 | 307,936,429 | -1.88% |
| 2024-11-11 | 23.12 | 24.30 | 22.71 | 24.00 | 24.00 | qfq | 14,832,785 | 350,508,613 | 4.39% |
| 2024-11-08 | 22.66 | 24.40 | 22.40 | 22.99 | 22.99 | qfq | 18,696,513 | 435,457,427 | 0.61% |
| 2024-11-07 | 22.64 | 23.30 | 21.64 | 22.85 | 22.85 | qfq | 21,315,162 | 476,083,628 | -4.59% |
| 2024-11-06 | 22.81 | 25.20 | 22.64 | 23.95 | 23.95 | qfq | 34,936,277 | 838,099,653 | 14.05% |
| 2024-11-05 | 17.51 | 21.00 | 17.50 | 21.00 | 21.00 | qfq | 12,964,600 | 257,322,950 | 20.00% |
| 2024-11-04 | 17.06 | 17.50 | 16.86 | 17.50 | 17.50 | qfq | 3,809,600 | 65,895,965 | 2.58% |
| 2024-11-01 | 18.26 | 18.28 | 17.00 | 17.06 | 17.06 | qfq | 5,998,120 | 104,204,317 | -6.57% |
| 2024-10-31 | 18.11 | 18.47 | 18.00 | 18.26 | 18.26 | qfq | 4,398,200 | 80,276,149 | 0.05% |
| 2024-10-30 | 18.53 | 18.60 | 17.89 | 18.25 | 18.25 | qfq | 5,294,791 | 96,454,949 | -1.83% |
| 2024-10-29 | 19.62 | 19.98 | 18.58 | 18.59 | 18.59 | qfq | 7,928,500 | 151,350,591 | -5.20% |
| 2024-10-28 | 19.03 | 19.77 | 18.90 | 19.61 | 19.61 | qfq | 8,555,040 | 166,977,668 | 2.67% |
| 2024-10-25 | 19.20 | 19.29 | 18.84 | 19.10 | 19.10 | qfq | 7,583,990 | 144,646,597 | 0.16% |
| 2024-10-24 | 20.26 | 20.38 | 18.90 | 19.07 | 19.07 | qfq | 13,537,305 | 261,072,402 | -7.65% |
| 2024-10-23 | 18.88 | 21.76 | 18.59 | 20.65 | 20.65 | qfq | 20,065,017 | 410,863,008 | 9.84% |
| 2024-10-22 | 19.30 | 19.30 | 18.55 | 18.80 | 18.80 | qfq | 6,162,358 | 116,473,581 | -2.39% |
| 2024-10-21 | 18.79 | 19.71 | 18.59 | 19.26 | 19.26 | qfq | 9,209,396 | 176,768,369 | 3.55% |
| 2024-10-18 | 17.90 | 18.88 | 17.71 | 18.60 | 18.60 | qfq | 6,570,241 | 120,788,256 | 3.22% |
| 2024-10-17 | 18.19 | 18.66 | 17.95 | 18.02 | 18.02 | qfq | 5,887,223 | 108,191,711 | -0.44% |
| 2024-10-16 | 17.83 | 18.76 | 17.78 | 18.10 | 18.10 | qfq | 6,624,550 | 120,870,091 | -1.04% |
| 2024-10-15 | 18.00 | 18.88 | 17.55 | 18.29 | 18.29 | qfq | 7,365,739 | 135,629,802 | 0.72% |
| 2024-10-14 | 17.22 | 18.18 | 17.18 | 18.16 | 18.16 | qfq | 6,913,339 | 122,852,129 | 6.89% |
| 2024-10-11 | 18.37 | 18.40 | 16.60 | 16.99 | 16.99 | qfq | 5,936,464 | 103,368,337 | -8.01% |
| 2024-10-10 | 18.59 | 19.55 | 18.33 | 18.47 | 18.47 | qfq | 7,225,395 | 135,926,203 | 2.21% |
| 2024-10-09 | 20.00 | 20.00 | 18.07 | 18.07 | 18.07 | qfq | 8,942,354 | 172,498,322 | -12.79% |
| 2024-10-08 | 21.37 | 21.53 | 18.94 | 20.72 | 20.72 | qfq | 11,660,150 | 238,378,699 | 14.48% |
| 2024-09-30 | 16.30 | 18.38 | 16.16 | 18.10 | 18.10 | qfq | 8,682,417 | 150,302,936 | 16.10% |
| 2024-09-27 | 14.94 | 15.88 | 14.87 | 15.59 | 15.59 | qfq | 5,685,300 | 87,263,770 | 5.55% |
| 2024-09-26 | 14.54 | 14.79 | 14.37 | 14.77 | 14.77 | qfq | 3,991,950 | 58,228,654 | 1.51% |
| 2024-09-25 | 14.29 | 14.87 | 14.28 | 14.55 | 14.55 | qfq | 4,674,700 | 68,306,138 | 1.75% |
| 2024-09-24 | 13.86 | 14.40 | 13.50 | 14.30 | 14.30 | qfq | 4,007,629 | 55,800,234 | 3.32% |
| 2024-09-23 | 13.69 | 13.95 | 13.47 | 13.84 | 13.84 | qfq | 2,410,290 | 33,168,406 | 1.54% |
| 2024-09-20 | 13.76 | 13.91 | 13.55 | 13.63 | 13.63 | qfq | 2,372,890 | 32,549,794 | -0.94% |
| 2024-09-19 | 13.30 | 13.86 | 13.25 | 13.76 | 13.76 | qfq | 2,997,586 | 40,721,043 | 3.38% |
| 2024-09-18 | 13.57 | 13.60 | 13.01 | 13.31 | 13.31 | qfq | 2,678,363 | 35,524,309 | -1.63% |
| 2024-09-13 | 13.90 | 13.97 | 13.53 | 13.53 | 13.53 | qfq | 2,616,476 | 35,828,337 | -2.66% |
| 2024-09-12 | 14.13 | 14.20 | 13.90 | 13.90 | 13.90 | qfq | 3,551,947 | 49,930,416 | -1.00% |
| 2024-09-11 | 13.76 | 14.61 | 13.70 | 14.04 | 14.04 | qfq | 5,672,297 | 80,051,153 | 1.23% |
| 2024-09-10 | 13.33 | 13.94 | 13.17 | 13.87 | 13.87 | qfq | 3,126,650 | 42,361,420 | 3.97% |
| 2024-09-09 | 13.29 | 13.49 | 13.07 | 13.34 | 13.34 | qfq | 2,181,026 | 29,053,720 | 0.00% |
| 2024-09-06 | 13.85 | 13.98 | 13.34 | 13.34 | 13.34 | qfq | 2,924,426 | 39,757,679 | -3.89% |
| 2024-09-05 | 13.68 | 13.94 | 13.68 | 13.88 | 13.88 | qfq | 2,046,097 | 28,302,344 | 1.24% |
| 2024-09-04 | 13.78 | 13.96 | 13.63 | 13.71 | 13.71 | qfq | 1,956,600 | 26,936,716 | -1.15% |
| 2024-09-03 | 13.44 | 13.92 | 13.44 | 13.87 | 13.87 | qfq | 2,867,229 | 39,352,484 | 2.97% |
| 2024-09-02 | 14.02 | 14.12 | 13.47 | 13.47 | 13.47 | qfq | 3,494,423 | 47,888,060 | -3.72% |
| 2024-08-30 | 13.71 | 14.33 | 13.64 | 13.99 | 13.99 | qfq | 4,410,920 | 61,960,480 | 2.34% |
| 2024-08-29 | 13.58 | 13.87 | 13.51 | 13.67 | 13.67 | qfq | 3,849,611 | 52,863,107 | -0.87% |
| 2024-08-28 | 13.42 | 14.03 | 13.27 | 13.79 | 13.79 | qfq | 5,314,665 | 73,109,916 | 2.38% |
| 2024-08-27 | 14.50 | 14.50 | 13.40 | 13.47 | 13.47 | qfq | 9,173,493 | 125,923,776 | -14.85% |
| 2024-08-26 | 15.66 | 16.04 | 15.53 | 15.82 | 15.82 | qfq | 1,494,750 | 23,650,673 | 1.35% |
| 2024-08-23 | 15.78 | 16.07 | 15.56 | 15.61 | 15.61 | qfq | 2,452,065 | 38,709,551 | -2.38% |
| 2024-08-22 | 16.34 | 16.90 | 15.96 | 15.99 | 15.99 | qfq | 3,449,145 | 56,659,149 | -3.03% |
| 2024-08-21 | 16.13 | 17.29 | 16.03 | 16.49 | 16.49 | qfq | 3,942,364 | 66,045,654 | 1.73% |
| 2024-08-20 | 16.45 | 16.73 | 16.10 | 16.21 | 16.21 | qfq | 2,164,698 | 35,261,495 | -2.00% |
| 2024-08-19 | 16.74 | 16.80 | 16.37 | 16.54 | 16.54 | qfq | 1,947,862 | 32,339,052 | -1.19% |
| 2024-08-16 | 17.00 | 17.18 | 16.74 | 16.74 | 16.74 | qfq | 2,617,849 | 44,367,728 | -1.12% |
| 2024-08-15 | 16.43 | 16.99 | 16.29 | 16.93 | 16.93 | qfq | 3,417,650 | 57,176,213 | 2.30% |
| 2024-08-14 | 16.22 | 16.69 | 16.21 | 16.55 | 16.55 | qfq | 2,370,390 | 39,013,835 | 1.41% |
| 2024-08-13 | 16.24 | 16.36 | 15.87 | 16.32 | 16.32 | qfq | 1,881,250 | 30,387,066 | 1.75% |
| 2024-08-12 | 16.24 | 16.24 | 15.90 | 16.04 | 16.04 | qfq | 2,442,499 | 39,239,662 | -2.67% |
| 2024-08-09 | 17.00 | 17.23 | 16.44 | 16.48 | 16.48 | qfq | 3,216,200 | 53,467,934 | -0.60% |
| 2024-08-08 | 16.97 | 17.17 | 16.41 | 16.58 | 16.58 | qfq | 2,818,350 | 46,915,675 | -2.76% |
| 2024-08-07 | 16.85 | 17.35 | 16.71 | 17.05 | 17.05 | qfq | 2,450,949 | 41,887,177 | 1.19% |
| 2024-08-06 | 16.74 | 16.94 | 16.41 | 16.85 | 16.85 | qfq | 2,627,550 | 43,919,996 | 2.49% |
| 2024-08-05 | 16.69 | 17.59 | 16.43 | 16.44 | 16.44 | qfq | 3,851,750 | 65,325,373 | -2.78% |
| 2024-08-02 | 17.57 | 17.70 | 16.75 | 16.91 | 16.91 | qfq | 3,206,748 | 55,268,997 | -3.76% |
| 2024-08-01 | 17.29 | 17.88 | 17.25 | 17.57 | 17.57 | qfq | 3,742,693 | 65,762,042 | 0.29% |
| 2024-07-31 | 16.83 | 17.58 | 16.72 | 17.52 | 17.52 | qfq | 3,824,658 | 65,911,357 | 3.85% |
| 2024-07-30 | 16.64 | 17.03 | 16.50 | 16.87 | 16.87 | qfq | 2,229,003 | 37,446,397 | 1.26% |
| 2024-07-29 | 16.36 | 16.72 | 16.21 | 16.66 | 16.66 | qfq | 2,609,050 | 43,053,309 | 1.83% |
| 2024-07-26 | 15.81 | 16.48 | 15.78 | 16.36 | 16.36 | qfq | 2,644,695 | 42,941,397 | 3.35% |
| 2024-07-25 | 15.61 | 16.06 | 15.50 | 15.83 | 15.83 | qfq | 1,778,249 | 28,014,158 | 0.38% |
| 2024-07-24 | 16.03 | 16.25 | 15.72 | 15.77 | 15.77 | qfq | 2,227,905 | 35,520,637 | -1.68% |
| 2024-07-23 | 16.41 | 16.56 | 16.03 | 16.04 | 16.04 | qfq | 2,147,250 | 35,089,922 | -2.02% |
| 2024-07-22 | 16.17 | 16.51 | 16.01 | 16.37 | 16.37 | qfq | 2,573,700 | 42,002,022 | 3.15% |
| 2024-07-19 | 15.70 | 16.12 | 15.62 | 15.87 | 15.87 | qfq | 2,069,592 | 32,987,636 | 0.51% |
| 2024-07-18 | 15.51 | 15.93 | 15.13 | 15.79 | 15.79 | qfq | 3,183,250 | 49,529,282 | 0.57% |
| 2024-07-17 | 16.13 | 16.20 | 15.70 | 15.70 | 15.70 | qfq | 2,201,290 | 35,012,143 | -2.85% |
| 2024-07-16 | 16.23 | 16.23 | 15.70 | 16.16 | 16.16 | qfq | 1,811,373 | 28,919,756 | 1.00% |
| 2024-07-15 | 16.46 | 16.78 | 15.88 | 16.00 | 16.00 | qfq | 1,928,250 | 31,153,316 | -1.78% |
| 2024-07-12 | 16.27 | 16.66 | 16.21 | 16.29 | 16.29 | qfq | 1,886,309 | 30,963,789 | -0.49% |
| 2024-07-11 | 15.92 | 16.50 | 15.89 | 16.37 | 16.37 | qfq | 2,834,332 | 45,989,748 | 5.07% |
| 2024-07-10 | 15.66 | 15.88 | 15.49 | 15.58 | 15.58 | qfq | 1,911,450 | 30,004,601 | -1.39% |
| 2024-07-09 | 15.66 | 15.82 | 15.00 | 15.80 | 15.80 | qfq | 3,042,744 | 47,061,950 | 1.09% |
| 2024-07-08 | 16.09 | 16.23 | 15.57 | 15.63 | 15.63 | qfq | 2,252,774 | 35,615,068 | -3.40% |
| 2024-07-05 | 16.07 | 16.36 | 15.83 | 16.18 | 16.18 | qfq | 2,069,250 | 33,505,463 | 0.68% |
| 2024-07-04 | 16.88 | 16.98 | 15.98 | 16.07 | 16.07 | qfq | 2,548,648 | 41,543,037 | -4.40% |
| 2024-07-03 | 17.54 | 17.54 | 16.76 | 16.81 | 16.81 | qfq | 2,259,950 | 38,317,638 | -4.16% |
| 2024-07-02 | 17.01 | 17.60 | 17.01 | 17.54 | 17.54 | qfq | 3,431,949 | 59,674,971 | 3.12% |
| 2024-07-01 | 17.20 | 17.25 | 16.42 | 17.01 | 17.01 | qfq | 3,052,149 | 51,051,158 | -1.39% |
| 2024-06-28 | 17.11 | 17.76 | 17.11 | 17.25 | 17.25 | qfq | 2,704,584 | 47,209,336 | 0.12% |
| 2024-06-27 | 17.20 | 18.00 | 17.15 | 17.23 | 17.23 | qfq | 3,294,999 | 57,569,739 | -0.81% |
| 2024-06-26 | 16.60 | 17.38 | 16.40 | 17.37 | 17.37 | qfq | 2,685,750 | 45,422,406 | 4.64% |
| 2024-06-25 | 16.70 | 17.02 | 16.42 | 16.60 | 16.60 | qfq | 1,982,050 | 32,960,096 | -0.90% |
| 2024-06-24 | 17.76 | 17.76 | 16.67 | 16.75 | 16.75 | qfq | 2,538,200 | 43,237,948 | -5.90% |
| 2024-06-21 | 18.03 | 18.04 | 17.55 | 17.80 | 17.80 | qfq | 2,353,150 | 41,859,251 | -0.73% |
| 2024-06-20 | 18.49 | 18.60 | 17.88 | 17.93 | 17.93 | qfq | 2,880,299 | 52,383,445 | -3.34% |
| 2024-06-19 | 18.32 | 18.75 | 18.28 | 18.55 | 18.55 | qfq | 3,022,100 | 56,121,295 | 0.98% |
| 2024-06-18 | 17.78 | 18.44 | 17.72 | 18.37 | 18.37 | qfq | 3,037,443 | 55,304,385 | 3.32% |
| 2024-06-17 | 17.71 | 18.20 | 17.55 | 17.78 | 17.78 | qfq | 2,152,070 | 38,619,233 | -0.73% |
| 2024-06-14 | 17.99 | 18.02 | 17.70 | 17.91 | 17.91 | qfq | 1,700,444 | 30,389,653 | 0.00% |
| 2024-06-13 | 17.86 | 18.14 | 17.68 | 17.91 | 17.91 | qfq | 2,320,592 | 41,626,957 | 0.06% |
| 2024-06-12 | 17.62 | 18.11 | 17.57 | 17.90 | 17.90 | qfq | 1,936,821 | 34,758,864 | 1.24% |
| 2024-06-11 | 17.17 | 17.73 | 16.93 | 17.68 | 17.68 | qfq | 1,797,919 | 31,312,073 | 1.32% |
| 2024-06-07 | 17.50 | 17.60 | 17.11 | 17.45 | 17.45 | qfq | 2,813,900 | 48,943,629 | 3.19% |
| 2024-06-06 | 18.00 | 18.30 | 16.76 | 16.91 | 16.91 | qfq | 4,266,049 | 73,777,810 | -6.37% |
| 2024-06-05 | 18.00 | 18.50 | 17.68 | 18.06 | 18.06 | qfq | 2,729,986 | 49,785,233 | 0.00% |
| 2024-06-04 | 18.90 | 18.90 | 17.90 | 18.06 | 18.06 | qfq | 4,205,979 | 76,151,008 | -4.65% |
| 2024-06-03 | 19.75 | 19.76 | 18.85 | 18.94 | 18.94 | qfq | 3,656,549 | 70,121,125 | -3.37% |
| 2024-05-31 | 18.61 | 19.68 | 18.57 | 19.60 | 19.60 | qfq | 4,952,170 | 95,813,564 | 4.81% |
| 2024-05-30 | 18.42 | 19.05 | 18.12 | 18.70 | 18.70 | qfq | 3,060,749 | 57,238,965 | 0.05% |
| 2024-05-29 | 18.50 | 19.09 | 18.50 | 18.69 | 18.69 | qfq | 3,298,899 | 62,148,834 | 2.08% |
| 2024-05-28 | 18.48 | 18.78 | 18.06 | 18.31 | 18.31 | qfq | 2,479,848 | 45,721,726 | -1.13% |
| 2024-05-27 | 18.66 | 18.68 | 17.90 | 18.52 | 18.52 | qfq | 3,281,949 | 59,721,786 | -0.91% |
| 2024-05-24 | 19.03 | 19.30 | 18.59 | 18.69 | 18.69 | qfq | 4,653,700 | 87,686,685 | -3.66% |
| 2024-05-23 | 19.33 | 19.97 | 19.26 | 19.40 | 19.40 | qfq | 5,874,842 | 115,352,477 | 0.67% |
| 2024-05-22 | 18.87 | 19.29 | 18.50 | 19.27 | 19.27 | qfq | 3,557,914 | 67,694,116 | 1.10% |
| 2024-05-21 | 19.80 | 19.80 | 19.00 | 19.06 | 19.06 | qfq | 5,372,833 | 103,699,523 | -4.32% |
| 2024-05-20 | 20.13 | 20.47 | 19.74 | 19.92 | 19.92 | qfq | 5,115,947 | 102,468,279 | -0.90% |
| 2024-05-17 | 19.48 | 20.15 | 19.40 | 20.10 | 20.10 | qfq | 5,861,471 | 116,481,766 | 3.88% |
| 2024-05-16 | 19.31 | 19.62 | 19.25 | 19.35 | 19.35 | qfq | 3,449,491 | 67,119,824 | 0.05% |
| 2024-05-15 | 19.16 | 19.77 | 18.79 | 19.34 | 19.34 | qfq | 3,844,199 | 74,030,624 | 0.05% |
| 2024-05-14 | 19.42 | 19.93 | 19.17 | 19.33 | 19.33 | qfq | 4,089,299 | 79,777,297 | 0.36% |
| 2024-05-13 | 19.97 | 20.09 | 19.06 | 19.26 | 19.26 | qfq | 6,185,092 | 119,915,720 | -5.22% |
| 2024-05-10 | 19.68 | 21.86 | 19.42 | 20.32 | 20.32 | qfq | 10,241,173 | 210,179,028 | 2.94% |
| 2024-05-09 | 19.36 | 19.90 | 19.34 | 19.74 | 19.74 | qfq | 4,105,241 | 80,835,590 | 0.92% |
| 2024-05-08 | 19.96 | 20.08 | 19.40 | 19.56 | 19.56 | qfq | 5,949,971 | 117,248,736 | -3.26% |
| 2024-05-07 | 19.25 | 20.27 | 19.13 | 20.22 | 20.22 | qfq | 8,846,712 | 176,102,757 | 5.31% |
| 2024-05-06 | 18.95 | 19.32 | 18.92 | 19.20 | 19.20 | qfq | 4,696,025 | 89,631,152 | 2.40% |
| 2024-04-30 | 19.15 | 19.20 | 18.54 | 18.75 | 18.75 | qfq | 4,780,294 | 89,913,061 | -2.45% |
| 2024-04-29 | 18.98 | 19.27 | 18.81 | 19.22 | 19.22 | qfq | 6,304,300 | 120,101,111 | 2.07% |
| 2024-04-26 | 18.45 | 19.29 | 18.38 | 18.83 | 18.83 | qfq | 5,852,421 | 110,841,555 | 1.29% |
| 2024-04-25 | 18.80 | 19.16 | 18.46 | 18.59 | 18.59 | qfq | 4,967,330 | 93,227,831 | -1.38% |
| 2024-04-24 | 18.37 | 19.13 | 18.34 | 18.85 | 18.85 | qfq | 6,756,313 | 126,889,677 | -1.26% |
| 2024-04-23 | 18.64 | 19.76 | 18.21 | 19.09 | 19.09 | qfq | 10,502,848 | 199,376,389 | 2.09% |
| 2024-04-22 | 18.63 | 19.56 | 18.41 | 18.70 | 18.70 | qfq | 10,890,466 | 206,733,793 | 4.12% |
| 2024-04-19 | 16.42 | 18.65 | 16.25 | 17.96 | 17.96 | qfq | 10,142,324 | 175,816,622 | 9.38% |
| 2024-04-18 | 16.66 | 16.91 | 16.30 | 16.42 | 16.42 | qfq | 4,091,077 | 67,876,628 | -1.97% |
| 2024-04-17 | 15.61 | 16.79 | 15.61 | 16.75 | 16.75 | qfq | 5,278,167 | 86,638,882 | 9.62% |
| 2024-04-16 | 16.70 | 16.84 | 15.25 | 15.28 | 15.28 | qfq | 5,419,255 | 85,151,278 | -10.01% |
| 2024-04-15 | 18.05 | 18.25 | 16.61 | 16.98 | 16.98 | qfq | 5,091,810 | 87,787,193 | -5.61% |
| 2024-04-12 | 18.22 | 18.49 | 17.93 | 17.99 | 17.99 | qfq | 3,212,209 | 58,328,170 | -1.21% |
| 2024-04-11 | 18.28 | 18.66 | 18.14 | 18.21 | 18.21 | qfq | 3,651,512 | 67,346,538 | -0.87% |
| 2024-04-10 | 18.97 | 19.08 | 18.10 | 18.37 | 18.37 | qfq | 4,452,726 | 82,283,141 | -3.87% |
| 2024-04-09 | 19.17 | 19.33 | 18.91 | 19.11 | 19.11 | qfq | 3,290,631 | 62,823,708 | 1.11% |
| 2024-04-08 | 20.02 | 20.09 | 18.90 | 18.90 | 18.90 | qfq | 6,104,583 | 117,466,449 | -6.67% |
| 2024-04-03 | 21.25 | 21.29 | 20.05 | 20.25 | 20.25 | qfq | 6,219,673 | 127,525,192 | -5.77% |
| 2024-04-02 | 21.60 | 22.15 | 21.15 | 21.49 | 21.49 | qfq | 6,925,298 | 149,570,923 | -0.88% |
| 2024-04-01 | 21.17 | 21.96 | 20.90 | 21.68 | 21.68 | qfq | 7,144,918 | 152,843,176 | 2.99% |
| 2024-03-29 | 20.54 | 21.38 | 20.54 | 21.05 | 21.05 | qfq | 5,738,305 | 120,310,240 | 2.18% |
| 2024-03-28 | 19.70 | 20.88 | 19.61 | 20.60 | 20.60 | qfq | 6,920,885 | 141,660,043 | 4.20% |
| 2024-03-27 | 21.69 | 21.75 | 19.70 | 19.77 | 19.77 | qfq | 7,637,046 | 156,235,598 | -9.15% |
| 2024-03-26 | 22.12 | 22.41 | 21.10 | 21.76 | 21.76 | qfq | 7,788,663 | 169,584,316 | -4.10% |
| 2024-03-25 | 22.65 | 23.54 | 22.47 | 22.69 | 22.69 | qfq | 8,008,993 | 184,688,396 | -0.48% |
| 2024-03-22 | 23.60 | 23.60 | 22.55 | 22.80 | 22.80 | qfq | 8,934,096 | 205,179,528 | -3.84% |
| 2024-03-21 | 24.41 | 24.41 | 23.58 | 23.71 | 23.71 | qfq | 12,092,252 | 289,366,453 | -4.59% |
| 2024-03-20 | 23.96 | 25.50 | 23.30 | 24.85 | 24.85 | qfq | 17,672,275 | 429,041,843 | 1.97% |
| 2024-03-19 | 22.61 | 26.34 | 22.61 | 24.37 | 24.37 | qfq | 23,047,255 | 559,663,676 | 10.37% |
| 2024-03-18 | 21.24 | 22.11 | 21.10 | 22.08 | 22.08 | qfq | 11,060,914 | 238,830,046 | 4.10% |
| 2024-03-15 | 20.40 | 21.48 | 20.02 | 21.21 | 21.21 | qfq | 10,615,291 | 221,975,754 | 3.62% |
| 2024-03-14 | 21.10 | 21.11 | 20.01 | 20.47 | 20.47 | qfq | 8,326,574 | 171,371,532 | -3.63% |
| 2024-03-13 | 20.86 | 21.50 | 20.55 | 21.24 | 21.24 | qfq | 10,937,965 | 230,785,781 | 1.48% |
| 2024-03-12 | 20.60 | 21.00 | 20.38 | 20.93 | 20.93 | qfq | 9,274,659 | 192,334,405 | 2.20% |
| 2024-03-11 | 20.20 | 20.49 | 19.97 | 20.48 | 20.48 | qfq | 9,319,859 | 188,693,314 | -0.29% |
| 2024-03-08 | 19.96 | 21.89 | 19.93 | 20.54 | 20.54 | qfq | 12,010,814 | 249,696,050 | 4.96% |
| 2024-03-07 | 20.66 | 20.74 | 19.50 | 19.57 | 19.57 | qfq | 8,786,974 | 176,471,929 | -4.72% |
| 2024-03-06 | 19.95 | 20.69 | 19.76 | 20.54 | 20.54 | qfq | 9,987,759 | 201,563,236 | -0.82% |
| 2024-03-05 | 20.03 | 21.65 | 19.67 | 20.71 | 20.71 | qfq | 13,537,969 | 283,198,630 | 2.63% |
| 2024-03-04 | 20.28 | 20.48 | 19.38 | 20.18 | 20.18 | qfq | 7,931,412 | 158,073,931 | -0.39% |
| 2024-03-01 | 19.80 | 20.40 | 19.68 | 20.26 | 20.26 | qfq | 9,342,472 | 187,894,682 | 4.33% |
| 2024-02-29 | 18.26 | 19.56 | 18.19 | 19.42 | 19.42 | qfq | 10,505,942 | 201,065,029 | 4.07% |
| 2024-02-28 | 21.30 | 21.66 | 18.65 | 18.66 | 18.66 | qfq | 16,031,028 | 325,013,262 | -12.31% |
| 2024-02-27 | 20.20 | 21.30 | 19.87 | 21.28 | 21.28 | qfq | 11,775,846 | 242,998,390 | 4.83% |
| 2024-02-26 | 19.71 | 20.65 | 19.47 | 20.30 | 20.30 | qfq | 11,442,794 | 229,335,634 | 2.68% |
| 2024-02-23 | 19.00 | 19.92 | 18.62 | 19.77 | 19.77 | qfq | 12,034,856 | 233,484,858 | 3.56% |
| 2024-02-22 | 18.20 | 19.12 | 18.20 | 19.09 | 19.09 | qfq | 10,965,948 | 205,144,049 | 4.26% |
| 2024-02-21 | 17.38 | 19.98 | 17.27 | 18.31 | 18.31 | qfq | 13,362,452 | 249,008,421 | 3.33% |
| 2024-02-20 | 17.09 | 17.95 | 16.89 | 17.72 | 17.72 | qfq | 9,110,232 | 159,805,287 | 1.20% |
| 2024-02-19 | 16.84 | 17.58 | 16.70 | 17.51 | 17.51 | qfq | 10,370,705 | 177,922,247 | 5.80% |
| 2024-02-08 | 14.15 | 16.78 | 14.15 | 16.55 | 16.55 | qfq | 11,217,020 | 173,963,570 | 15.17% |
| 2024-02-07 | 15.00 | 15.67 | 14.14 | 14.37 | 14.37 | qfq | 10,878,473 | 163,477,189 | -5.15% |
| 2024-02-06 | 14.89 | 15.88 | 13.51 | 15.15 | 15.15 | qfq | 11,264,073 | 164,353,042 | 0.33% |
| 2024-02-05 | 17.88 | 18.03 | 14.89 | 15.10 | 15.10 | qfq | 12,011,203 | 190,662,223 | -15.64% |
| 2024-02-02 | 19.00 | 19.60 | 17.21 | 17.90 | 17.90 | qfq | 11,172,693 | 207,383,129 | -4.99% |
| 2024-02-01 | 18.50 | 19.82 | 18.30 | 18.84 | 18.84 | qfq | 11,055,501 | 212,636,137 | 0.05% |
| 2024-01-31 | 21.32 | 21.47 | 18.71 | 18.83 | 18.83 | qfq | 14,316,652 | 284,430,724 | -12.82% |
| 2024-01-30 | 21.23 | 22.26 | 20.49 | 21.60 | 21.60 | qfq | 12,123,093 | 259,623,866 | -3.31% |
| 2024-01-29 | 26.20 | 26.27 | 22.01 | 22.34 | 22.34 | qfq | 19,025,584 | 449,483,249 | -14.67% |
| 2024-01-26 | 27.20 | 27.57 | 25.75 | 26.18 | 26.18 | qfq | 21,326,011 | 568,902,936 | -8.33% |
| 2024-01-25 | 27.50 | 29.48 | 26.27 | 28.56 | 28.56 | qfq | 29,382,550 | 812,544,200 | 2.04% |
| 2024-01-24 | 28.08 | 29.77 | 27.44 | 27.99 | 27.99 | qfq | 30,341,599 | 862,916,766 | -9.18% |
| 2024-01-23 | 24.86 | 30.82 | 24.80 | 30.82 | 30.82 | qfq | 33,006,322 | 896,346,580 | 20.02% |
| 2024-01-22 | 21.64 | 25.68 | 21.64 | 25.68 | 25.68 | qfq | 24,818,240 | 620,334,833 | 20.00% |
| 2024-01-19 | 21.01 | 22.52 | 20.75 | 21.40 | 21.40 | qfq | 7,571,123 | 162,656,874 | 1.95% |
| 2024-01-18 | 21.02 | 21.33 | 20.36 | 20.99 | 20.99 | qfq | 3,082,950 | 63,966,684 | -0.90% |
| 2024-01-17 | 21.80 | 21.92 | 21.18 | 21.18 | 21.18 | qfq | 1,787,950 | 38,504,366 | -3.02% |
| 2024-01-16 | 21.98 | 22.00 | 21.43 | 21.84 | 21.84 | qfq | 1,928,917 | 41,833,897 | -0.64% |
| 2024-01-15 | 22.29 | 22.29 | 21.60 | 21.98 | 21.98 | qfq | 2,350,734 | 51,607,363 | -1.39% |
| 2024-01-12 | 22.54 | 22.69 | 22.27 | 22.29 | 22.29 | qfq | 1,851,900 | 41,577,405 | -1.85% |
| 2024-01-11 | 21.93 | 22.80 | 21.87 | 22.71 | 22.71 | qfq | 3,052,259 | 68,517,273 | 3.79% |
| 2024-01-10 | 22.48 | 22.54 | 21.88 | 21.88 | 21.88 | qfq | 2,674,450 | 59,083,739 | -3.06% |
| 2024-01-09 | 22.60 | 22.98 | 22.40 | 22.57 | 22.57 | qfq | 2,249,442 | 51,032,884 | 0.36% |
| 2024-01-08 | 23.11 | 23.11 | 22.48 | 22.49 | 22.49 | qfq | 2,321,691 | 52,784,105 | -2.72% |
| 2024-01-05 | 23.68 | 23.84 | 22.96 | 23.12 | 23.12 | qfq | 2,759,363 | 64,601,584 | -2.45% |
| 2024-01-04 | 23.88 | 23.96 | 23.52 | 23.70 | 23.70 | qfq | 2,156,700 | 51,159,882 | -1.09% |
| 2024-01-03 | 24.60 | 24.60 | 23.74 | 23.96 | 23.96 | qfq | 3,312,300 | 79,737,031 | -2.48% |
| 2024-01-02 | 25.09 | 25.16 | 24.51 | 24.57 | 24.57 | qfq | 4,223,299 | 104,646,377 | -2.15% |
| 2023-12-29 | 23.55 | 25.18 | 23.50 | 25.11 | 25.11 | qfq | 6,482,486 | 159,165,465 | 6.58% |
| 2023-12-28 | 23.24 | 23.76 | 22.80 | 23.56 | 23.56 | qfq | 4,943,150 | 115,229,982 | 1.55% |
| 2023-12-27 | 23.45 | 23.84 | 23.17 | 23.20 | 23.20 | qfq | 3,491,000 | 81,801,854 | -1.15% |
| 2023-12-26 | 24.28 | 24.28 | 23.26 | 23.47 | 23.47 | qfq | 3,812,350 | 89,897,493 | -4.16% |
| 2023-12-25 | 24.20 | 24.67 | 24.07 | 24.49 | 24.49 | qfq | 2,617,642 | 63,671,642 | 1.07% |
| 2023-12-22 | 24.75 | 24.81 | 24.18 | 24.23 | 24.23 | qfq | 3,033,395 | 74,300,131 | -1.90% |
| 2023-12-21 | 24.51 | 24.92 | 24.28 | 24.70 | 24.70 | qfq | 3,355,432 | 82,548,679 | -0.12% |
| 2023-12-20 | 24.99 | 25.68 | 24.70 | 24.73 | 24.73 | qfq | 4,449,400 | 112,040,678 | -1.04% |
| 2023-12-19 | 24.81 | 25.06 | 24.60 | 24.99 | 24.99 | qfq | 2,398,987 | 59,582,114 | 0.36% |
| 2023-12-18 | 25.39 | 25.57 | 24.73 | 24.90 | 24.90 | qfq | 3,033,055 | 76,080,147 | -2.16% |
| 2023-12-15 | 25.62 | 25.77 | 25.32 | 25.45 | 25.45 | qfq | 2,004,038 | 51,135,876 | -0.70% |
| 2023-12-14 | 26.03 | 26.47 | 25.60 | 25.63 | 25.63 | qfq | 2,655,553 | 68,852,005 | -1.54% |
| 2023-12-13 | 26.61 | 26.63 | 26.00 | 26.03 | 26.03 | qfq | 2,870,415 | 75,454,491 | -1.18% |
| 2023-12-12 | 26.05 | 26.99 | 26.01 | 26.34 | 26.34 | qfq | 3,984,183 | 105,788,279 | 0.57% |
| 2023-12-11 | 25.41 | 26.24 | 25.20 | 26.19 | 26.19 | qfq | 3,744,746 | 96,331,141 | 2.46% |
| 2023-12-08 | 25.50 | 25.94 | 25.41 | 25.56 | 25.56 | qfq | 2,770,600 | 71,095,289 | 0.04% |
| 2023-12-07 | 25.37 | 25.85 | 25.27 | 25.55 | 25.55 | qfq | 2,604,162 | 66,434,129 | 0.59% |
| 2023-12-06 | 25.27 | 25.70 | 25.10 | 25.40 | 25.40 | qfq | 2,970,464 | 75,344,314 | 0.55% |
| 2023-12-05 | 25.96 | 25.96 | 25.25 | 25.26 | 25.26 | qfq | 3,143,784 | 80,299,740 | -2.96% |
| 2023-12-04 | 26.03 | 26.58 | 25.93 | 26.03 | 26.03 | qfq | 4,037,631 | 105,920,742 | -0.19% |
| 2023-12-01 | 25.22 | 26.20 | 25.05 | 26.08 | 26.08 | qfq | 4,461,579 | 114,305,683 | 3.00% |
| 2023-11-30 | 25.50 | 25.62 | 25.16 | 25.32 | 25.32 | qfq | 3,539,145 | 89,806,987 | -0.31% |
| 2023-11-29 | 25.70 | 26.05 | 25.35 | 25.40 | 25.40 | qfq | 3,355,914 | 85,739,355 | -1.55% |
| 2023-11-28 | 25.13 | 25.81 | 24.77 | 25.80 | 25.80 | qfq | 6,709,262 | 170,801,037 | 3.04% |
| 2023-11-27 | 25.48 | 25.80 | 24.92 | 25.04 | 25.04 | qfq | 8,723,365 | 220,195,994 | -2.98% |
| 2023-11-24 | 27.00 | 27.58 | 25.48 | 25.81 | 25.81 | qfq | 13,795,065 | 358,562,427 | -15.52% |
| 2023-11-23 | 30.97 | 31.66 | 30.20 | 30.55 | 30.55 | qfq | 3,191,231 | 98,061,957 | -0.62% |
| 2023-11-22 | 31.00 | 31.99 | 30.74 | 30.74 | 30.74 | qfq | 2,483,000 | 77,770,982 | -1.41% |
| 2023-11-21 | 31.91 | 32.08 | 31.00 | 31.18 | 31.18 | qfq | 2,792,874 | 87,746,980 | -2.74% |
| 2023-11-20 | 30.85 | 32.26 | 30.81 | 32.06 | 32.06 | qfq | 3,632,944 | 114,605,887 | 4.12% |
| 2023-11-17 | 30.69 | 30.95 | 30.55 | 30.79 | 30.79 | qfq | 1,562,445 | 48,017,222 | 0.00% |
| 2023-11-16 | 30.86 | 31.48 | 30.71 | 30.79 | 30.79 | qfq | 1,473,338 | 45,784,588 | -0.48% |
| 2023-11-15 | 31.39 | 31.40 | 30.82 | 30.94 | 30.94 | qfq | 1,331,061 | 41,358,028 | -0.32% |
| 2023-11-14 | 30.83 | 31.37 | 30.77 | 31.04 | 31.04 | qfq | 2,046,855 | 63,538,426 | 0.26% |
| 2023-11-13 | 29.98 | 31.10 | 29.95 | 30.96 | 30.96 | qfq | 2,285,288 | 70,134,140 | 3.30% |
| 2023-11-10 | 29.79 | 30.28 | 29.45 | 29.97 | 29.97 | qfq | 1,991,929 | 59,589,073 | 0.64% |
| 2023-11-09 | 30.00 | 30.35 | 29.64 | 29.78 | 29.78 | qfq | 1,510,031 | 45,161,684 | -0.87% |
| 2023-11-08 | 29.75 | 30.36 | 29.61 | 30.04 | 30.04 | qfq | 2,285,813 | 68,740,269 | 0.60% |
| 2023-11-07 | 29.32 | 30.00 | 29.22 | 29.86 | 29.86 | qfq | 2,427,683 | 71,925,442 | 1.53% |
| 2023-11-06 | 28.83 | 29.50 | 28.83 | 29.41 | 29.41 | qfq | 2,504,578 | 73,259,076 | 2.15% |
| 2023-11-03 | 27.65 | 28.90 | 27.65 | 28.79 | 28.79 | qfq | 3,389,074 | 96,614,071 | 4.43% |
| 2023-11-02 | 28.04 | 28.37 | 27.54 | 27.57 | 27.57 | qfq | 1,768,015 | 49,374,340 | -1.68% |
| 2023-11-01 | 28.20 | 28.43 | 27.96 | 28.04 | 28.04 | qfq | 1,503,831 | 42,312,955 | -0.71% |
| 2023-10-31 | 28.60 | 28.90 | 27.93 | 28.24 | 28.24 | qfq | 2,331,726 | 66,207,895 | -1.67% |
| 2023-10-30 | 28.24 | 28.77 | 27.90 | 28.72 | 28.72 | qfq | 2,673,971 | 75,808,396 | 1.59% |
| 2023-10-27 | 28.19 | 28.43 | 27.80 | 28.27 | 28.27 | qfq | 2,694,834 | 75,775,830 | -0.60% |
| 2023-10-26 | 28.02 | 28.44 | 27.40 | 28.44 | 28.44 | qfq | 3,660,050 | 102,073,625 | 0.60% |
| 2023-10-25 | 27.60 | 28.35 | 27.27 | 28.27 | 28.27 | qfq | 5,349,188 | 149,567,946 | -4.78% |
| 2023-10-24 | 29.30 | 29.93 | 28.96 | 29.69 | 29.69 | qfq | 1,928,008 | 57,000,816 | 1.85% |
| 2023-10-23 | 29.90 | 29.93 | 28.83 | 29.15 | 29.15 | qfq | 1,884,800 | 55,085,224 | -2.44% |
| 2023-10-20 | 31.01 | 31.37 | 29.86 | 29.88 | 29.88 | qfq | 2,322,600 | 70,604,097 | -4.17% |
| 2023-10-19 | 31.34 | 32.16 | 31.11 | 31.18 | 31.18 | qfq | 2,061,760 | 65,102,944 | -0.98% |
| 2023-10-18 | 32.07 | 32.27 | 31.20 | 31.49 | 31.49 | qfq | 2,107,950 | 66,461,446 | -2.57% |
| 2023-10-17 | 32.43 | 32.67 | 31.79 | 32.32 | 32.32 | qfq | 1,622,800 | 52,236,967 | 0.00% |
| 2023-10-16 | 32.68 | 33.04 | 32.10 | 32.32 | 32.32 | qfq | 1,906,201 | 61,892,105 | -1.04% |
| 2023-10-13 | 33.00 | 33.25 | 32.58 | 32.66 | 32.66 | qfq | 1,769,150 | 58,149,654 | -1.54% |
| 2023-10-12 | 33.43 | 33.58 | 33.09 | 33.17 | 33.17 | qfq | 1,791,646 | 59,598,265 | -0.63% |
| 2023-10-11 | 33.37 | 33.69 | 33.00 | 33.38 | 33.38 | qfq | 2,023,954 | 67,655,664 | 0.03% |
| 2023-10-10 | 33.10 | 33.83 | 33.03 | 33.37 | 33.37 | qfq | 2,437,512 | 81,700,185 | 1.15% |
| 2023-10-09 | 32.75 | 33.56 | 32.75 | 32.99 | 32.99 | qfq | 2,072,516 | 68,704,359 | 0.18% |
| 2023-09-28 | 31.91 | 33.08 | 31.91 | 32.93 | 32.93 | qfq | 2,510,517 | 82,039,846 | 3.26% |
| 2023-09-27 | 32.00 | 32.29 | 31.79 | 31.89 | 31.89 | qfq | 1,857,538 | 59,396,059 | -0.50% |
| 2023-09-26 | 31.58 | 32.56 | 31.52 | 32.05 | 32.05 | qfq | 2,260,377 | 72,663,792 | 0.91% |
| 2023-09-25 | 31.90 | 32.42 | 31.61 | 31.76 | 31.76 | qfq | 1,676,688 | 53,470,652 | -1.06% |
| 2023-09-22 | 30.65 | 32.17 | 30.65 | 32.10 | 32.10 | qfq | 2,944,033 | 93,115,286 | 4.63% |
| 2023-09-21 | 30.80 | 31.22 | 30.64 | 30.68 | 30.68 | qfq | 1,315,200 | 40,630,132 | -0.90% |
| 2023-09-20 | 31.28 | 31.62 | 30.94 | 30.96 | 30.96 | qfq | 1,298,445 | 40,578,309 | -1.09% |
| 2023-09-19 | 32.16 | 32.23 | 31.23 | 31.30 | 31.30 | qfq | 1,955,550 | 61,590,570 | -2.89% |
| 2023-09-18 | 32.06 | 32.50 | 31.77 | 32.23 | 32.23 | qfq | 1,483,207 | 47,751,194 | 0.00% |
| 2023-09-15 | 32.35 | 32.70 | 31.96 | 32.23 | 32.23 | qfq | 1,943,895 | 62,744,222 | -0.22% |
| 2023-09-14 | 32.78 | 32.97 | 32.08 | 32.30 | 32.30 | qfq | 1,862,337 | 60,382,806 | -1.88% |
| 2023-09-13 | 33.80 | 33.95 | 32.48 | 32.92 | 32.92 | qfq | 3,059,311 | 100,898,127 | -2.86% |
| 2023-09-12 | 34.59 | 34.77 | 33.69 | 33.89 | 33.89 | qfq | 2,897,808 | 98,509,190 | -1.22% |
| 2023-09-11 | 35.16 | 35.80 | 34.21 | 34.31 | 34.31 | qfq | 5,208,166 | 180,676,238 | 0.32% |
| 2023-09-08 | 32.90 | 34.49 | 32.80 | 34.20 | 34.20 | qfq | 3,827,100 | 129,518,334 | 3.04% |
| 2023-09-07 | 33.49 | 34.33 | 33.11 | 33.19 | 33.19 | qfq | 3,226,528 | 108,713,402 | -1.45% |
| 2023-09-06 | 32.80 | 33.68 | 32.45 | 33.68 | 33.68 | qfq | 3,314,950 | 110,242,303 | 1.91% |
| 2023-09-05 | 33.10 | 33.56 | 32.91 | 33.05 | 33.05 | qfq | 3,352,700 | 111,212,541 | -0.27% |
| 2023-09-04 | 33.06 | 33.24 | 32.59 | 33.14 | 33.14 | qfq | 1,946,412 | 64,086,615 | 0.73% |
| 2023-09-01 | 33.21 | 33.46 | 32.56 | 32.90 | 32.90 | qfq | 1,740,517 | 57,260,182 | -0.57% |
| 2023-08-31 | 33.14 | 33.40 | 32.67 | 33.09 | 33.09 | qfq | 2,667,766 | 88,250,746 | -0.69% |
| 2023-08-30 | 32.80 | 33.50 | 32.49 | 33.32 | 33.32 | qfq | 3,770,823 | 125,279,704 | 1.77% |
| 2023-08-29 | 30.90 | 32.81 | 30.57 | 32.74 | 32.74 | qfq | 4,340,379 | 139,665,851 | 7.95% |
| 2023-08-28 | 31.61 | 31.95 | 30.30 | 30.33 | 30.33 | qfq | 3,003,178 | 92,980,821 | 0.90% |
| 2023-08-25 | 32.06 | 32.39 | 29.68 | 30.06 | 30.06 | qfq | 4,535,873 | 139,370,905 | -7.88% |
| 2023-08-24 | 31.69 | 34.53 | 31.69 | 32.63 | 32.63 | qfq | 3,718,589 | 123,171,336 | 2.77% |
| 2023-08-23 | 33.51 | 33.55 | 31.73 | 31.75 | 31.75 | qfq | 4,281,851 | 139,123,639 | -6.18% |
| 2023-08-22 | 32.29 | 34.08 | 32.06 | 33.84 | 33.84 | qfq | 5,426,067 | 181,427,789 | 5.35% |
| 2023-08-21 | 32.32 | 32.97 | 32.00 | 32.12 | 32.12 | qfq | 1,690,516 | 54,872,737 | -0.50% |
| 2023-08-18 | 32.69 | 34.00 | 32.28 | 32.28 | 32.28 | qfq | 3,715,254 | 123,408,545 | -2.48% |
| 2023-08-17 | 31.26 | 33.30 | 31.07 | 33.10 | 33.10 | qfq | 4,430,566 | 144,270,164 | 5.48% |
| 2023-08-16 | 32.10 | 32.31 | 31.35 | 31.38 | 31.38 | qfq | 1,704,100 | 54,043,513 | -2.91% |
| 2023-08-15 | 32.82 | 32.92 | 31.93 | 32.32 | 32.32 | qfq | 1,322,800 | 42,855,639 | -1.61% |
| 2023-08-14 | 31.98 | 32.98 | 31.60 | 32.85 | 32.85 | qfq | 1,909,895 | 61,469,622 | 1.70% |
| 2023-08-11 | 33.40 | 33.40 | 32.28 | 32.30 | 32.30 | qfq | 2,700,183 | 88,503,910 | -3.32% |
| 2023-08-10 | 33.55 | 33.55 | 33.20 | 33.41 | 33.41 | qfq | 1,986,688 | 66,285,930 | -0.98% |
| 2023-08-09 | 33.77 | 34.15 | 33.52 | 33.74 | 33.74 | qfq | 1,556,189 | 52,641,440 | -0.30% |
| 2023-08-08 | 34.66 | 34.86 | 33.50 | 33.84 | 33.84 | qfq | 3,331,833 | 113,417,813 | -2.76% |
| 2023-08-07 | 34.68 | 34.99 | 34.51 | 34.80 | 34.80 | qfq | 1,641,550 | 57,093,154 | 0.32% |
| 2023-08-04 | 34.38 | 34.84 | 34.25 | 34.69 | 34.69 | qfq | 1,742,058 | 60,255,275 | 0.87% |
| 2023-08-03 | 34.77 | 35.28 | 34.25 | 34.39 | 34.39 | qfq | 1,807,250 | 62,558,142 | -0.98% |
| 2023-08-02 | 34.50 | 35.15 | 34.40 | 34.73 | 34.73 | qfq | 1,448,700 | 50,309,153 | 0.26% |
| 2023-08-01 | 35.01 | 35.30 | 34.51 | 34.64 | 34.64 | qfq | 1,636,160 | 56,829,881 | -1.00% |
| 2023-07-31 | 35.00 | 35.79 | 34.87 | 34.99 | 34.99 | qfq | 2,291,048 | 80,926,474 | 0.40% |
| 2023-07-28 | 35.29 | 35.31 | 34.37 | 34.85 | 34.85 | qfq | 3,089,832 | 107,400,518 | -2.46% |
| 2023-07-27 | 36.21 | 36.75 | 35.61 | 35.73 | 35.73 | qfq | 2,793,157 | 100,843,003 | -1.30% |
| 2023-07-26 | 37.30 | 37.40 | 36.00 | 36.20 | 36.20 | qfq | 3,288,374 | 120,010,404 | -3.72% |
| 2023-07-25 | 37.00 | 38.36 | 36.41 | 37.60 | 37.60 | qfq | 3,937,264 | 146,749,960 | 2.23% |
| 2023-07-24 | 35.83 | 37.36 | 35.81 | 36.78 | 36.78 | qfq | 3,485,550 | 128,486,077 | 1.55% |
| 2023-07-21 | 35.51 | 36.60 | 35.11 | 36.22 | 36.22 | qfq | 2,708,369 | 97,451,441 | 1.46% |
| 2023-07-20 | 36.40 | 36.62 | 35.55 | 35.70 | 35.70 | qfq | 2,338,274 | 84,249,374 | -0.64% |
| 2023-07-19 | 35.70 | 36.12 | 35.38 | 35.93 | 35.93 | qfq | 1,858,828 | 66,386,652 | 1.53% |
| 2023-07-18 | 35.88 | 36.27 | 35.32 | 35.39 | 35.39 | qfq | 1,643,024 | 58,699,398 | -1.83% |