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
中远通301516.SZ
最近收盘价17.932026-07-17
最近交易日2026-07-17
成交量（股）16,466,750
成交额（元）301,306,020
日线记录629
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.184 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 629 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 | 18.31 | 19.06 | 17.60 | 17.93 | 17.93 | qfq | 16,466,750 | 301,306,020 | -2.02% |
| 2026-07-16 | 20.00 | 20.60 | 17.99 | 18.30 | 18.30 | qfq | 20,175,134 | 383,573,651 | -10.25% |
| 2026-07-15 | 20.09 | 20.69 | 19.55 | 20.39 | 20.39 | qfq | 15,216,500 | 308,498,214 | 3.50% |
| 2026-07-14 | 19.99 | 20.65 | 18.90 | 19.70 | 19.70 | qfq | 15,087,971 | 295,133,515 | -1.79% |
| 2026-07-13 | 20.96 | 21.50 | 19.90 | 20.06 | 20.06 | qfq | 16,156,908 | 328,670,440 | -2.86% |
| 2026-07-10 | 19.02 | 21.78 | 19.00 | 20.65 | 20.65 | qfq | 23,767,005 | 492,685,223 | 7.95% |
| 2026-07-09 | 18.93 | 19.30 | 18.16 | 19.13 | 19.13 | qfq | 23,226,066 | 435,680,482 | 0.05% |
| 2026-07-08 | 18.67 | 19.57 | 17.52 | 19.12 | 19.12 | qfq | 33,124,969 | 616,887,148 | 2.14% |
| 2026-07-07 | 15.71 | 18.72 | 15.71 | 18.72 | 18.72 | qfq | 23,385,124 | 417,897,946 | 20.00% |
| 2026-07-06 | 14.43 | 15.70 | 14.43 | 15.60 | 15.60 | qfq | 13,027,666 | 197,071,249 | 7.96% |
| 2026-07-03 | 14.23 | 14.80 | 14.12 | 14.45 | 14.45 | qfq | 5,201,667 | 75,624,940 | 1.69% |
| 2026-07-02 | 14.23 | 15.05 | 14.14 | 14.21 | 14.21 | qfq | 6,099,000 | 88,512,941 | -0.14% |
| 2026-07-01 | 14.46 | 14.50 | 14.12 | 14.23 | 14.23 | qfq | 5,206,721 | 74,308,425 | 0.57% |
| 2026-06-30 | 13.96 | 14.23 | 13.66 | 14.15 | 14.15 | qfq | 3,992,500 | 56,071,352 | 1.36% |
| 2026-06-29 | 14.10 | 14.15 | 13.52 | 13.96 | 13.96 | qfq | 4,861,437 | 67,418,946 | -1.34% |
| 2026-06-26 | 14.36 | 14.57 | 14.00 | 14.15 | 14.15 | qfq | 4,943,821 | 70,476,833 | -2.28% |
| 2026-06-25 | 15.00 | 15.29 | 14.32 | 14.48 | 14.48 | qfq | 5,931,800 | 86,518,627 | -3.47% |
| 2026-06-24 | 15.38 | 15.67 | 14.80 | 15.00 | 15.00 | qfq | 5,221,800 | 78,950,579 | -2.02% |
| 2026-06-23 | 15.31 | 15.79 | 15.18 | 15.31 | 15.31 | qfq | 4,610,013 | 71,472,135 | -1.03% |
| 2026-06-22 | 15.74 | 15.86 | 14.94 | 15.47 | 15.47 | qfq | 5,226,900 | 79,708,227 | -1.84% |
| 2026-06-18 | 16.04 | 16.10 | 15.64 | 15.76 | 15.76 | qfq | 4,686,700 | 74,093,628 | -1.87% |
| 2026-06-17 | 16.20 | 16.38 | 15.89 | 16.06 | 16.06 | qfq | 4,720,045 | 75,685,647 | -1.65% |
| 2026-06-16 | 15.83 | 16.35 | 15.41 | 16.33 | 16.33 | qfq | 4,981,600 | 79,684,365 | 3.62% |
| 2026-06-15 | 15.36 | 15.99 | 15.36 | 15.76 | 15.76 | qfq | 4,024,400 | 63,316,426 | 2.67% |
| 2026-06-12 | 15.20 | 15.63 | 15.04 | 15.35 | 15.35 | qfq | 4,414,600 | 67,795,437 | 1.86% |
| 2026-06-11 | 15.40 | 15.53 | 14.84 | 15.07 | 15.07 | qfq | 4,898,375 | 73,838,396 | -2.96% |
| 2026-06-10 | 15.95 | 16.11 | 15.23 | 15.53 | 15.53 | qfq | 5,459,238 | 84,918,761 | -3.90% |
| 2026-06-09 | 15.97 | 16.56 | 15.88 | 16.16 | 16.16 | qfq | 5,085,687 | 82,079,105 | 1.51% |
| 2026-06-08 | 16.30 | 16.69 | 15.60 | 15.92 | 15.92 | qfq | 5,983,916 | 96,579,149 | -5.91% |
| 2026-06-05 | 16.78 | 17.22 | 16.16 | 16.92 | 16.92 | qfq | 6,765,561 | 112,949,217 | 0.89% |
| 2026-06-04 | 17.05 | 17.27 | 16.58 | 16.77 | 16.77 | qfq | 5,660,231 | 95,218,442 | -2.90% |
| 2026-06-03 | 17.37 | 17.54 | 16.91 | 17.27 | 17.27 | qfq | 6,208,900 | 106,732,485 | 0.17% |
| 2026-06-02 | 17.76 | 17.88 | 17.04 | 17.24 | 17.24 | qfq | 4,996,400 | 86,369,348 | -2.87% |
| 2026-06-01 | 17.89 | 18.15 | 17.52 | 17.75 | 17.75 | qfq | 7,150,631 | 127,255,171 | -0.78% |
| 2026-05-29 | 19.19 | 19.30 | 17.75 | 17.89 | 17.89 | qfq | 8,701,600 | 158,613,056 | -7.06% |
| 2026-05-28 | 18.68 | 19.53 | 18.68 | 19.25 | 19.25 | qfq | 6,156,702 | 117,911,033 | 1.37% |
| 2026-05-27 | 19.71 | 19.75 | 18.70 | 18.99 | 18.99 | qfq | 6,721,400 | 128,506,640 | -3.51% |
| 2026-05-26 | 20.43 | 20.53 | 19.48 | 19.68 | 19.68 | qfq | 8,326,738 | 165,262,033 | -4.56% |
| 2026-05-25 | 21.40 | 21.48 | 20.36 | 20.62 | 20.62 | qfq | 8,672,098 | 179,890,325 | -3.15% |
| 2026-05-22 | 20.95 | 21.58 | 20.60 | 21.29 | 21.29 | qfq | 9,933,735 | 210,775,568 | 2.85% |
| 2026-05-21 | 22.14 | 22.34 | 20.56 | 20.70 | 20.70 | qfq | 14,362,216 | 307,119,503 | -6.88% |
| 2026-05-20 | 22.39 | 23.84 | 22.01 | 22.23 | 22.23 | qfq | 13,176,000 | 297,284,969 | -1.64% |
| 2026-05-19 | 21.60 | 22.97 | 21.60 | 22.60 | 22.60 | qfq | 13,777,071 | 309,009,991 | 5.02% |
| 2026-05-18 | 21.53 | 22.28 | 20.88 | 21.52 | 21.52 | qfq | 10,736,815 | 231,027,579 | -1.82% |
| 2026-05-15 | 21.19 | 22.32 | 21.09 | 21.92 | 21.92 | qfq | 12,617,406 | 277,193,656 | 2.81% |
| 2026-05-14 | 21.23 | 21.97 | 20.96 | 21.32 | 21.32 | qfq | 10,245,133 | 220,396,357 | 0.47% |
| 2026-05-13 | 20.99 | 22.10 | 20.85 | 21.22 | 21.22 | qfq | 9,748,133 | 209,640,461 | 1.19% |
| 2026-05-12 | 21.31 | 21.64 | 20.86 | 20.97 | 20.97 | qfq | 6,412,600 | 135,431,830 | -2.47% |
| 2026-05-11 | 21.50 | 21.86 | 21.02 | 21.50 | 21.50 | qfq | 7,713,702 | 165,136,638 | 0.19% |
| 2026-05-08 | 21.66 | 21.94 | 21.26 | 21.46 | 21.46 | qfq | 8,193,964 | 176,187,174 | -1.47% |
| 2026-05-07 | 21.00 | 21.95 | 20.90 | 21.78 | 21.78 | qfq | 10,852,677 | 234,214,322 | 2.93% |
| 2026-05-06 | 20.97 | 21.25 | 20.35 | 21.16 | 21.16 | qfq | 11,845,427 | 246,797,657 | 2.92% |
| 2026-04-30 | 19.70 | 20.98 | 19.70 | 20.56 | 20.56 | qfq | 12,515,530 | 256,934,716 | 3.47% |
| 2026-04-29 | 19.20 | 20.05 | 19.17 | 19.87 | 19.87 | qfq | 5,978,532 | 118,235,731 | 2.32% |
| 2026-04-28 | 19.31 | 20.23 | 19.27 | 19.42 | 19.42 | qfq | 5,783,971 | 113,434,591 | 0.52% |
| 2026-04-27 | 18.80 | 19.46 | 18.60 | 19.32 | 19.32 | qfq | 5,969,062 | 114,276,268 | 2.33% |
| 2026-04-24 | 19.11 | 19.60 | 18.53 | 18.88 | 18.88 | qfq | 6,360,993 | 120,294,409 | -2.02% |
| 2026-04-23 | 19.42 | 20.15 | 18.88 | 19.27 | 19.27 | qfq | 7,209,600 | 139,582,222 | -1.53% |
| 2026-04-22 | 19.32 | 19.97 | 19.19 | 19.57 | 19.57 | qfq | 7,018,163 | 137,492,256 | 0.26% |
| 2026-04-21 | 19.97 | 19.98 | 19.25 | 19.52 | 19.52 | qfq | 7,282,415 | 141,636,755 | -3.32% |
| 2026-04-20 | 19.66 | 20.24 | 19.53 | 20.19 | 20.19 | qfq | 10,824,623 | 215,468,411 | 2.23% |
| 2026-04-17 | 20.08 | 20.34 | 19.58 | 19.75 | 19.75 | qfq | 9,242,300 | 182,899,231 | -2.90% |
| 2026-04-16 | 19.96 | 20.63 | 19.65 | 20.34 | 20.34 | qfq | 11,530,436 | 233,065,935 | 1.19% |
| 2026-04-15 | 19.70 | 20.38 | 19.52 | 20.10 | 20.10 | qfq | 13,632,112 | 273,085,619 | 2.08% |
| 2026-04-14 | 19.37 | 19.75 | 19.20 | 19.69 | 19.69 | qfq | 8,427,532 | 164,709,927 | 1.49% |
| 2026-04-13 | 18.70 | 19.51 | 18.34 | 19.40 | 19.40 | qfq | 9,127,839 | 174,002,970 | 2.32% |
| 2026-04-10 | 19.40 | 19.74 | 18.88 | 18.96 | 18.96 | qfq | 9,409,335 | 181,273,767 | -2.87% |
| 2026-04-09 | 19.40 | 19.93 | 19.11 | 19.52 | 19.52 | qfq | 9,839,809 | 192,975,864 | 0.21% |
| 2026-04-08 | 19.46 | 19.70 | 19.21 | 19.48 | 19.48 | qfq | 9,992,531 | 194,903,963 | 2.10% |
| 2026-04-07 | 19.15 | 19.58 | 18.52 | 19.08 | 19.08 | qfq | 9,682,062 | 185,192,538 | 1.22% |
| 2026-04-03 | 20.17 | 20.19 | 18.81 | 18.85 | 18.85 | qfq | 13,370,085 | 257,286,675 | -5.47% |
| 2026-04-02 | 19.12 | 20.30 | 19.02 | 19.94 | 19.94 | qfq | 18,726,907 | 369,980,067 | 2.68% |
| 2026-04-01 | 19.32 | 19.78 | 18.93 | 19.42 | 19.42 | qfq | 13,508,117 | 261,145,351 | 0.52% |
| 2026-03-31 | 18.66 | 20.13 | 18.07 | 19.32 | 19.32 | qfq | 17,848,918 | 343,406,989 | 3.98% |
| 2026-03-30 | 17.99 | 19.60 | 17.85 | 18.58 | 18.58 | qfq | 10,474,217 | 196,087,660 | 1.25% |
| 2026-03-27 | 18.56 | 18.56 | 18.00 | 18.35 | 18.35 | qfq | 5,352,000 | 97,835,005 | -0.65% |
| 2026-03-26 | 18.97 | 19.14 | 18.36 | 18.47 | 18.47 | qfq | 6,345,845 | 118,212,778 | -3.25% |
| 2026-03-25 | 19.23 | 19.45 | 18.73 | 19.09 | 19.09 | qfq | 10,236,643 | 195,938,448 | -0.78% |
| 2026-03-24 | 17.61 | 19.38 | 17.61 | 19.24 | 19.24 | qfq | 16,082,104 | 300,244,279 | 11.99% |
| 2026-03-23 | 17.85 | 18.72 | 17.00 | 17.18 | 17.18 | qfq | 12,381,245 | 221,833,847 | -5.60% |
| 2026-03-20 | 19.09 | 19.19 | 18.11 | 18.20 | 18.20 | qfq | 9,033,708 | 166,972,858 | -4.21% |
| 2026-03-19 | 18.90 | 19.53 | 18.81 | 19.00 | 19.00 | qfq | 6,684,213 | 127,978,881 | -0.94% |
| 2026-03-18 | 19.01 | 19.38 | 18.99 | 19.18 | 19.18 | qfq | 6,039,639 | 115,782,536 | 1.00% |
| 2026-03-17 | 19.07 | 19.65 | 18.95 | 18.99 | 18.99 | qfq | 6,402,500 | 123,343,513 | -1.30% |
| 2026-03-16 | 19.02 | 19.54 | 18.75 | 19.24 | 19.24 | qfq | 7,646,913 | 147,043,204 | 1.64% |
| 2026-03-13 | 19.13 | 19.66 | 18.79 | 18.93 | 18.93 | qfq | 8,010,633 | 152,836,729 | -0.99% |
| 2026-03-12 | 19.68 | 19.90 | 18.90 | 19.12 | 19.12 | qfq | 9,340,980 | 178,301,503 | -1.44% |
| 2026-03-11 | 19.21 | 19.99 | 19.03 | 19.40 | 19.40 | qfq | 17,211,404 | 335,541,963 | 1.20% |
| 2026-03-10 | 18.58 | 19.32 | 18.40 | 19.17 | 19.17 | qfq | 16,405,076 | 310,119,132 | 3.85% |
| 2026-03-09 | 17.20 | 19.52 | 17.19 | 18.46 | 18.46 | qfq | 21,353,524 | 400,039,328 | 5.67% |
| 2026-03-06 | 16.71 | 17.58 | 16.71 | 17.47 | 17.47 | qfq | 6,124,799 | 105,887,998 | 4.24% |
| 2026-03-05 | 16.57 | 16.95 | 16.57 | 16.76 | 16.76 | qfq | 3,337,300 | 56,061,916 | 2.57% |
| 2026-03-04 | 16.01 | 16.54 | 16.01 | 16.34 | 16.34 | qfq | 2,878,053 | 47,014,992 | 1.11% |
| 2026-03-03 | 16.70 | 17.06 | 16.15 | 16.16 | 16.16 | qfq | 3,722,500 | 61,844,350 | -2.42% |
| 2026-03-02 | 16.90 | 17.18 | 16.50 | 16.56 | 16.56 | qfq | 3,645,200 | 61,057,947 | -3.94% |
| 2026-02-27 | 17.33 | 17.33 | 17.11 | 17.24 | 17.24 | qfq | 2,363,908 | 40,693,294 | -0.35% |
| 2026-02-26 | 17.12 | 17.43 | 17.00 | 17.30 | 17.30 | qfq | 3,205,000 | 55,243,262 | 1.76% |
| 2026-02-25 | 17.04 | 17.11 | 16.92 | 17.00 | 17.00 | qfq | 2,255,200 | 38,365,997 | -0.23% |
| 2026-02-24 | 16.90 | 17.10 | 16.73 | 17.04 | 17.04 | qfq | 2,430,500 | 41,307,362 | 1.79% |
| 2026-02-13 | 16.73 | 16.97 | 16.72 | 16.74 | 16.74 | qfq | 1,993,900 | 33,628,747 | -0.48% |
| 2026-02-12 | 16.81 | 17.05 | 16.68 | 16.82 | 16.82 | qfq | 2,172,500 | 36,715,845 | 0.06% |
| 2026-02-11 | 16.90 | 17.01 | 16.79 | 16.81 | 16.81 | qfq | 1,397,000 | 23,584,064 | -0.71% |
| 2026-02-10 | 16.85 | 17.03 | 16.75 | 16.93 | 16.93 | qfq | 2,253,400 | 38,187,446 | 0.47% |
| 2026-02-09 | 16.73 | 16.89 | 16.51 | 16.85 | 16.85 | qfq | 2,358,543 | 39,578,977 | 2.43% |
| 2026-02-06 | 16.36 | 16.63 | 16.30 | 16.45 | 16.45 | qfq | 2,168,601 | 35,788,660 | 0.37% |
| 2026-02-05 | 16.66 | 16.72 | 16.34 | 16.39 | 16.39 | qfq | 2,009,400 | 33,216,757 | -1.74% |
| 2026-02-04 | 16.57 | 16.80 | 16.50 | 16.68 | 16.68 | qfq | 2,085,343 | 34,716,159 | 0.97% |
| 2026-02-03 | 16.32 | 16.53 | 16.16 | 16.52 | 16.52 | qfq | 2,600,933 | 42,636,067 | 1.79% |
| 2026-02-02 | 16.24 | 16.69 | 16.21 | 16.23 | 16.23 | qfq | 3,982,490 | 65,736,702 | -0.55% |
| 2026-01-30 | 16.01 | 16.35 | 15.90 | 16.32 | 16.32 | qfq | 3,400,363 | 54,925,840 | 1.18% |
| 2026-01-29 | 16.40 | 16.60 | 16.06 | 16.13 | 16.13 | qfq | 2,837,220 | 46,306,853 | -2.12% |
| 2026-01-28 | 16.65 | 16.89 | 16.42 | 16.48 | 16.48 | qfq | 2,470,500 | 40,922,114 | -1.61% |
| 2026-01-27 | 16.70 | 16.83 | 16.20 | 16.75 | 16.75 | qfq | 2,748,100 | 45,441,973 | -0.48% |
| 2026-01-26 | 17.12 | 17.18 | 16.68 | 16.83 | 16.83 | qfq | 2,458,343 | 41,553,711 | -1.29% |
| 2026-01-23 | 16.94 | 17.14 | 16.80 | 17.05 | 17.05 | qfq | 2,784,643 | 47,336,845 | 1.25% |
| 2026-01-22 | 16.81 | 16.94 | 16.74 | 16.84 | 16.84 | qfq | 2,416,370 | 40,719,674 | 0.24% |
| 2026-01-21 | 16.60 | 16.85 | 16.55 | 16.80 | 16.80 | qfq | 2,651,000 | 44,396,125 | 0.00% |
| 2026-01-20 | 17.03 | 17.09 | 16.69 | 16.80 | 16.80 | qfq | 2,813,000 | 47,440,898 | -1.52% |
| 2026-01-19 | 16.75 | 17.06 | 16.60 | 17.06 | 17.06 | qfq | 3,784,618 | 64,105,075 | 1.55% |
| 2026-01-16 | 16.68 | 17.00 | 16.61 | 16.80 | 16.80 | qfq | 4,207,098 | 70,509,960 | 1.57% |
| 2026-01-15 | 16.62 | 16.67 | 16.39 | 16.54 | 16.54 | qfq | 2,704,855 | 44,631,609 | -0.48% |
| 2026-01-14 | 16.58 | 16.88 | 16.42 | 16.62 | 16.62 | qfq | 4,902,506 | 81,616,482 | 0.18% |
| 2026-01-13 | 16.75 | 16.84 | 16.37 | 16.59 | 16.59 | qfq | 3,998,560 | 66,133,915 | -0.66% |
| 2026-01-12 | 16.35 | 16.73 | 16.35 | 16.70 | 16.70 | qfq | 4,164,710 | 68,972,620 | 1.64% |
| 2026-01-09 | 16.37 | 16.49 | 16.20 | 16.43 | 16.43 | qfq | 4,042,822 | 66,133,096 | 0.43% |
| 2026-01-08 | 16.11 | 16.39 | 15.91 | 16.36 | 16.36 | qfq | 4,092,526 | 66,586,677 | 2.44% |
| 2026-01-07 | 15.97 | 16.11 | 15.89 | 15.97 | 15.97 | qfq | 2,612,577 | 41,799,799 | -0.19% |
| 2026-01-06 | 15.91 | 16.00 | 15.76 | 16.00 | 16.00 | qfq | 2,741,401 | 43,610,500 | 1.27% |
| 2026-01-05 | 15.71 | 15.84 | 15.56 | 15.80 | 15.80 | qfq | 2,380,614 | 37,559,247 | 1.22% |
| 2025-12-31 | 15.60 | 15.78 | 15.43 | 15.61 | 15.61 | qfq | 2,700,047 | 42,127,713 | -0.45% |
| 2025-12-30 | 15.84 | 15.93 | 15.64 | 15.68 | 15.68 | qfq | 2,389,601 | 37,729,882 | -1.63% |
| 2025-12-29 | 15.73 | 16.12 | 15.63 | 15.94 | 15.94 | qfq | 3,087,600 | 49,044,499 | 1.40% |
| 2025-12-26 | 15.98 | 15.99 | 15.66 | 15.72 | 15.72 | qfq | 2,421,254 | 38,288,835 | -1.69% |
| 2025-12-25 | 15.99 | 16.00 | 15.82 | 15.99 | 15.99 | qfq | 2,664,141 | 42,411,765 | 0.13% |
| 2025-12-24 | 15.47 | 16.35 | 15.30 | 15.97 | 15.97 | qfq | 5,323,916 | 84,797,826 | 3.23% |
| 2025-12-23 | 15.87 | 15.95 | 15.42 | 15.47 | 15.47 | qfq | 3,576,073 | 55,762,345 | -1.53% |
| 2025-12-22 | 15.79 | 15.99 | 15.70 | 15.71 | 15.71 | qfq | 1,493,300 | 23,550,518 | -0.19% |
| 2025-12-19 | 15.69 | 15.93 | 15.65 | 15.74 | 15.74 | qfq | 1,762,017 | 27,835,270 | 0.58% |
| 2025-12-18 | 15.50 | 15.81 | 15.50 | 15.65 | 15.65 | qfq | 1,712,740 | 26,876,933 | 0.00% |
| 2025-12-17 | 15.68 | 15.73 | 15.20 | 15.65 | 15.65 | qfq | 2,140,800 | 32,993,552 | -0.25% |
| 2025-12-16 | 15.94 | 16.01 | 15.53 | 15.69 | 15.69 | qfq | 2,655,155 | 41,603,926 | -1.51% |
| 2025-12-15 | 15.90 | 16.17 | 15.76 | 15.93 | 15.93 | qfq | 1,809,500 | 28,893,492 | 0.06% |
| 2025-12-12 | 15.85 | 16.20 | 15.80 | 15.92 | 15.92 | qfq | 2,127,300 | 34,077,632 | 0.76% |
| 2025-12-11 | 16.14 | 16.16 | 15.79 | 15.80 | 15.80 | qfq | 1,961,968 | 31,285,319 | -1.80% |
| 2025-12-10 | 16.30 | 16.30 | 16.05 | 16.09 | 16.09 | qfq | 1,858,800 | 30,012,334 | -0.86% |
| 2025-12-09 | 16.35 | 16.72 | 16.20 | 16.23 | 16.23 | qfq | 1,803,785 | 29,612,603 | -0.73% |
| 2025-12-08 | 16.40 | 16.40 | 16.19 | 16.35 | 16.35 | qfq | 1,940,581 | 31,696,640 | 0.80% |
| 2025-12-05 | 15.90 | 16.23 | 15.67 | 16.22 | 16.22 | qfq | 1,993,979 | 31,852,855 | 2.46% |
| 2025-12-04 | 16.17 | 16.22 | 15.83 | 15.83 | 15.83 | qfq | 2,182,027 | 34,787,717 | -2.10% |
| 2025-12-03 | 16.59 | 16.59 | 16.12 | 16.17 | 16.17 | qfq | 2,210,400 | 35,915,882 | -2.12% |
| 2025-12-02 | 16.67 | 16.69 | 16.44 | 16.52 | 16.52 | qfq | 1,685,200 | 27,867,901 | -1.02% |
| 2025-12-01 | 16.51 | 16.81 | 16.50 | 16.69 | 16.69 | qfq | 2,160,260 | 36,048,846 | 1.03% |
| 2025-11-28 | 16.48 | 16.55 | 16.30 | 16.52 | 16.52 | qfq | 1,540,700 | 25,357,163 | 0.43% |
| 2025-11-27 | 16.16 | 16.62 | 16.12 | 16.45 | 16.45 | qfq | 2,639,400 | 43,344,126 | 1.67% |
| 2025-11-26 | 16.70 | 16.82 | 16.12 | 16.18 | 16.18 | qfq | 3,377,810 | 55,549,395 | -3.40% |
| 2025-11-25 | 16.96 | 17.02 | 16.72 | 16.75 | 16.75 | qfq | 2,243,000 | 37,824,903 | -0.71% |
| 2025-11-24 | 16.46 | 16.97 | 16.46 | 16.87 | 16.87 | qfq | 3,197,505 | 53,387,491 | 2.99% |
| 2025-11-21 | 17.15 | 17.20 | 16.33 | 16.38 | 16.38 | qfq | 4,001,300 | 66,454,314 | -4.49% |
| 2025-11-20 | 17.35 | 17.56 | 17.05 | 17.15 | 17.15 | qfq | 2,446,596 | 42,102,749 | -1.15% |
| 2025-11-19 | 17.71 | 17.79 | 17.32 | 17.35 | 17.35 | qfq | 2,791,600 | 48,859,115 | -2.25% |
| 2025-11-18 | 17.88 | 17.90 | 17.62 | 17.75 | 17.75 | qfq | 2,851,600 | 50,488,547 | -1.11% |
| 2025-11-17 | 17.61 | 18.00 | 17.43 | 17.95 | 17.95 | qfq | 3,895,908 | 69,089,245 | 1.87% |
| 2025-11-14 | 17.50 | 17.89 | 17.42 | 17.62 | 17.62 | qfq | 3,002,120 | 53,234,048 | -0.06% |
| 2025-11-13 | 17.46 | 17.69 | 17.42 | 17.63 | 17.63 | qfq | 2,763,700 | 48,584,641 | 0.51% |
| 2025-11-12 | 17.77 | 17.86 | 17.43 | 17.54 | 17.54 | qfq | 3,099,700 | 54,546,687 | -1.90% |
| 2025-11-11 | 17.68 | 17.98 | 17.68 | 17.88 | 17.88 | qfq | 3,293,860 | 58,810,463 | 0.68% |
| 2025-11-10 | 17.89 | 18.06 | 17.64 | 17.76 | 17.76 | qfq | 3,637,100 | 64,477,891 | -0.73% |
| 2025-11-07 | 17.77 | 18.10 | 17.69 | 17.89 | 17.89 | qfq | 5,907,500 | 105,830,179 | 0.11% |
| 2025-11-06 | 17.60 | 18.12 | 17.35 | 17.87 | 17.87 | qfq | 8,136,333 | 145,592,878 | 2.64% |
| 2025-11-05 | 17.00 | 17.51 | 17.00 | 17.41 | 17.41 | qfq | 5,271,822 | 91,253,929 | 1.58% |
| 2025-11-04 | 16.89 | 17.49 | 16.80 | 17.14 | 17.14 | qfq | 5,136,200 | 88,170,203 | 1.42% |
| 2025-11-03 | 16.68 | 16.90 | 16.64 | 16.90 | 16.90 | qfq | 2,480,800 | 41,596,619 | 1.32% |
| 2025-10-31 | 16.58 | 16.80 | 16.55 | 16.68 | 16.68 | qfq | 2,593,425 | 43,349,913 | 0.60% |
| 2025-10-30 | 17.08 | 17.08 | 16.58 | 16.58 | 16.58 | qfq | 3,797,000 | 63,640,155 | -2.13% |
| 2025-10-29 | 17.10 | 17.12 | 16.70 | 16.94 | 16.94 | qfq | 3,825,033 | 64,782,659 | -0.47% |
| 2025-10-28 | 17.52 | 17.65 | 16.98 | 17.02 | 17.02 | qfq | 6,977,300 | 119,677,959 | -4.97% |
| 2025-10-27 | 17.49 | 18.18 | 17.42 | 17.91 | 17.91 | qfq | 7,199,600 | 128,660,371 | 2.75% |
| 2025-10-24 | 17.48 | 17.58 | 17.33 | 17.43 | 17.43 | qfq | 3,802,173 | 66,259,716 | -0.97% |
| 2025-10-23 | 17.28 | 17.98 | 17.15 | 17.60 | 17.60 | qfq | 5,545,100 | 97,141,963 | 2.09% |
| 2025-10-22 | 17.12 | 17.76 | 17.01 | 17.24 | 17.24 | qfq | 4,198,448 | 72,969,914 | 0.52% |
| 2025-10-21 | 16.91 | 17.19 | 16.74 | 17.15 | 17.15 | qfq | 2,019,600 | 34,358,282 | 1.78% |
| 2025-10-20 | 16.65 | 16.85 | 16.41 | 16.85 | 16.85 | qfq | 2,748,000 | 45,965,136 | 3.12% |
| 2025-10-17 | 17.17 | 17.20 | 16.29 | 16.34 | 16.34 | qfq | 3,296,100 | 54,919,370 | -5.33% |
| 2025-10-16 | 17.39 | 17.58 | 17.17 | 17.26 | 17.26 | qfq | 2,884,111 | 50,003,062 | -0.12% |
| 2025-10-15 | 16.83 | 17.31 | 16.70 | 17.28 | 17.28 | qfq | 3,195,515 | 54,466,253 | 2.49% |
| 2025-10-14 | 17.09 | 17.38 | 16.77 | 16.86 | 16.86 | qfq | 3,366,142 | 57,401,307 | -0.88% |
| 2025-10-13 | 16.70 | 17.11 | 16.10 | 17.01 | 17.01 | qfq | 3,284,700 | 55,109,332 | -0.93% |
| 2025-10-10 | 17.42 | 17.43 | 17.08 | 17.17 | 17.17 | qfq | 3,700,277 | 63,804,021 | -0.69% |
| 2025-10-09 | 17.34 | 17.52 | 17.19 | 17.29 | 17.29 | qfq | 3,189,627 | 55,276,667 | -0.12% |
| 2025-09-30 | 17.70 | 17.81 | 17.31 | 17.31 | 17.31 | qfq | 2,977,900 | 52,279,429 | -1.20% |
| 2025-09-29 | 17.33 | 17.65 | 17.18 | 17.52 | 17.52 | qfq | 2,775,600 | 48,532,220 | 0.81% |
| 2025-09-26 | 17.56 | 17.84 | 17.38 | 17.38 | 17.38 | qfq | 2,494,460 | 43,816,335 | -1.81% |
| 2025-09-25 | 17.85 | 18.11 | 17.67 | 17.70 | 17.70 | qfq | 2,787,165 | 49,875,112 | -0.78% |
| 2025-09-24 | 17.71 | 17.87 | 17.46 | 17.84 | 17.84 | qfq | 2,684,016 | 47,498,963 | 0.90% |
| 2025-09-23 | 17.87 | 17.96 | 17.20 | 17.68 | 17.68 | qfq | 3,782,188 | 66,124,647 | -1.06% |
| 2025-09-22 | 17.78 | 18.10 | 17.72 | 17.87 | 17.87 | qfq | 2,399,380 | 42,851,896 | 0.34% |
| 2025-09-19 | 18.11 | 18.37 | 17.71 | 17.81 | 17.81 | qfq | 4,079,397 | 73,304,281 | -2.41% |
| 2025-09-18 | 18.40 | 18.95 | 18.03 | 18.25 | 18.25 | qfq | 6,695,218 | 123,522,836 | -1.03% |
| 2025-09-17 | 18.05 | 18.56 | 18.02 | 18.44 | 18.44 | qfq | 4,322,300 | 79,477,587 | 1.60% |
| 2025-09-16 | 17.86 | 18.18 | 17.70 | 18.15 | 18.15 | qfq | 2,748,900 | 49,380,441 | 1.68% |
| 2025-09-15 | 18.04 | 18.12 | 17.79 | 17.85 | 17.85 | qfq | 2,337,200 | 41,844,406 | -1.22% |
| 2025-09-12 | 18.25 | 18.35 | 18.01 | 18.07 | 18.07 | qfq | 3,009,683 | 54,610,938 | -1.42% |
| 2025-09-11 | 17.75 | 18.33 | 17.60 | 18.33 | 18.33 | qfq | 4,138,268 | 74,705,487 | 2.75% |
| 2025-09-10 | 17.80 | 18.02 | 17.70 | 17.84 | 17.84 | qfq | 2,523,475 | 44,999,847 | 0.39% |
| 2025-09-09 | 17.90 | 18.24 | 17.69 | 17.77 | 17.77 | qfq | 3,652,800 | 65,486,725 | -1.00% |
| 2025-09-08 | 17.90 | 18.06 | 17.73 | 17.95 | 17.95 | qfq | 3,019,700 | 54,035,449 | 0.34% |
| 2025-09-05 | 17.25 | 17.89 | 17.18 | 17.89 | 17.89 | qfq | 4,990,800 | 87,933,295 | 4.13% |
| 2025-09-04 | 17.30 | 17.66 | 16.84 | 17.18 | 17.18 | qfq | 4,772,625 | 82,864,294 | -0.23% |
| 2025-09-03 | 17.73 | 18.07 | 17.18 | 17.22 | 17.22 | qfq | 5,162,700 | 90,495,814 | -3.10% |
| 2025-09-02 | 17.86 | 18.23 | 17.30 | 17.77 | 17.77 | qfq | 5,562,328 | 98,267,618 | -0.50% |
| 2025-09-01 | 18.13 | 18.31 | 17.80 | 17.86 | 17.86 | qfq | 4,850,145 | 87,389,391 | -0.89% |
| 2025-08-29 | 18.28 | 18.54 | 17.95 | 18.02 | 18.02 | qfq | 6,746,067 | 122,366,613 | -2.22% |
| 2025-08-28 | 18.51 | 18.97 | 17.80 | 18.43 | 18.43 | qfq | 9,171,331 | 168,786,869 | -1.50% |
| 2025-08-27 | 18.57 | 19.55 | 18.57 | 18.71 | 18.71 | qfq | 12,565,469 | 239,410,929 | 0.27% |
| 2025-08-26 | 18.60 | 18.85 | 18.52 | 18.66 | 18.66 | qfq | 3,844,200 | 71,945,569 | -0.37% |
| 2025-08-25 | 18.78 | 18.94 | 18.54 | 18.73 | 18.73 | qfq | 5,777,858 | 108,318,977 | -0.27% |
| 2025-08-22 | 18.71 | 18.87 | 18.56 | 18.78 | 18.78 | qfq | 5,531,988 | 103,464,752 | 0.43% |
| 2025-08-21 | 19.30 | 19.46 | 18.68 | 18.70 | 18.70 | qfq | 7,784,142 | 147,167,728 | -2.04% |
| 2025-08-20 | 18.96 | 19.15 | 18.78 | 19.09 | 19.09 | qfq | 7,011,403 | 133,188,756 | -0.37% |
| 2025-08-19 | 18.81 | 19.98 | 18.75 | 19.16 | 19.16 | qfq | 13,059,984 | 251,598,873 | 1.59% |
| 2025-08-18 | 18.70 | 19.05 | 18.56 | 18.86 | 18.86 | qfq | 8,664,524 | 163,164,716 | 1.40% |
| 2025-08-15 | 17.87 | 18.75 | 17.87 | 18.60 | 18.60 | qfq | 10,092,509 | 186,274,700 | 3.85% |
| 2025-08-14 | 18.41 | 18.49 | 17.88 | 17.91 | 17.91 | qfq | 7,136,700 | 128,973,889 | -2.66% |
| 2025-08-13 | 18.31 | 18.49 | 18.21 | 18.40 | 18.40 | qfq | 6,151,000 | 112,727,866 | 0.16% |
| 2025-08-12 | 18.58 | 18.95 | 18.30 | 18.37 | 18.37 | qfq | 8,360,434 | 154,820,326 | -1.71% |
| 2025-08-11 | 18.60 | 18.99 | 18.37 | 18.69 | 18.69 | qfq | 14,927,274 | 277,945,515 | 1.08% |
| 2025-08-08 | 18.89 | 19.10 | 18.25 | 18.49 | 18.49 | qfq | 16,885,430 | 312,619,558 | -4.20% |
| 2025-08-07 | 17.60 | 20.56 | 17.55 | 19.30 | 19.30 | qfq | 25,348,585 | 486,264,062 | 9.22% |
| 2025-08-06 | 17.50 | 17.71 | 17.48 | 17.67 | 17.67 | qfq | 3,957,504 | 69,750,459 | 0.51% |
| 2025-08-05 | 17.42 | 17.58 | 17.35 | 17.58 | 17.58 | qfq | 3,744,808 | 65,606,015 | 1.27% |
| 2025-08-04 | 17.09 | 17.39 | 17.09 | 17.36 | 17.36 | qfq | 2,123,327 | 36,734,715 | 0.93% |
| 2025-08-01 | 16.90 | 17.23 | 16.82 | 17.20 | 17.20 | qfq | 3,127,397 | 53,442,180 | 1.30% |
| 2025-07-31 | 17.13 | 17.41 | 16.93 | 16.98 | 16.98 | qfq | 3,647,981 | 62,626,717 | -1.39% |
| 2025-07-30 | 17.44 | 17.45 | 17.04 | 17.22 | 17.22 | qfq | 3,987,824 | 68,739,265 | -1.26% |
| 2025-07-29 | 17.39 | 17.56 | 17.22 | 17.44 | 17.44 | qfq | 3,729,974 | 64,770,152 | -0.63% |
| 2025-07-28 | 17.30 | 17.71 | 17.22 | 17.55 | 17.55 | qfq | 5,021,331 | 87,943,460 | 1.45% |
| 2025-07-25 | 17.46 | 17.47 | 17.18 | 17.30 | 17.30 | qfq | 4,569,800 | 78,873,473 | -0.75% |
| 2025-07-24 | 17.22 | 17.48 | 17.21 | 17.43 | 17.43 | qfq | 4,206,833 | 73,209,814 | 0.40% |
| 2025-07-23 | 17.90 | 17.95 | 17.30 | 17.36 | 17.36 | qfq | 6,965,581 | 121,801,208 | -2.69% |
| 2025-07-22 | 17.58 | 17.96 | 17.32 | 17.84 | 17.84 | qfq | 8,691,504 | 153,361,685 | 1.54% |
| 2025-07-21 | 17.48 | 17.63 | 17.37 | 17.57 | 17.57 | qfq | 5,613,630 | 98,426,297 | -0.06% |
| 2025-07-18 | 17.65 | 17.79 | 17.47 | 17.58 | 17.58 | qfq | 5,814,753 | 102,298,336 | -0.96% |
| 2025-07-17 | 17.61 | 17.75 | 17.34 | 17.75 | 17.75 | qfq | 8,359,733 | 146,785,777 | 0.62% |
| 2025-07-16 | 17.75 | 17.90 | 17.51 | 17.64 | 17.64 | qfq | 8,848,983 | 156,336,810 | -1.34% |
| 2025-07-15 | 18.37 | 18.49 | 17.65 | 17.88 | 17.88 | qfq | 15,108,920 | 270,682,035 | -3.66% |
| 2025-07-14 | 17.10 | 20.54 | 16.94 | 18.56 | 18.56 | qfq | 22,788,777 | 430,347,811 | 8.41% |
| 2025-07-11 | 17.10 | 17.43 | 16.79 | 17.12 | 17.12 | qfq | 6,200,000 | 105,779,123 | -0.23% |
| 2025-07-10 | 17.37 | 17.66 | 17.07 | 17.16 | 17.16 | qfq | 8,087,016 | 139,964,798 | -2.22% |
| 2025-07-09 | 17.10 | 18.35 | 17.06 | 17.55 | 17.55 | qfq | 12,670,164 | 223,682,107 | 2.21% |
| 2025-07-08 | 16.80 | 17.35 | 16.64 | 17.17 | 17.17 | qfq | 6,251,552 | 106,716,861 | 2.51% |
| 2025-07-07 | 16.41 | 16.94 | 16.38 | 16.75 | 16.75 | qfq | 4,182,437 | 69,768,468 | 1.03% |
| 2025-07-04 | 16.88 | 17.29 | 16.48 | 16.58 | 16.58 | qfq | 5,544,824 | 93,355,680 | -0.90% |
| 2025-07-03 | 16.70 | 16.83 | 16.56 | 16.73 | 16.73 | qfq | 3,698,037 | 61,663,953 | -0.06% |
| 2025-07-02 | 17.18 | 17.18 | 16.65 | 16.74 | 16.74 | qfq | 6,774,337 | 114,118,852 | -3.68% |
| 2025-07-01 | 16.70 | 17.56 | 16.44 | 17.38 | 17.38 | qfq | 9,892,585 | 169,199,468 | 4.07% |
| 2025-06-30 | 16.88 | 16.97 | 16.56 | 16.70 | 16.70 | qfq | 5,326,405 | 88,845,571 | -0.24% |
| 2025-06-27 | 16.46 | 16.81 | 16.41 | 16.74 | 16.74 | qfq | 6,075,821 | 101,315,517 | 1.70% |
| 2025-06-26 | 16.43 | 16.75 | 16.32 | 16.46 | 16.46 | qfq | 5,791,800 | 95,509,861 | 0.18% |
| 2025-06-25 | 16.38 | 16.49 | 16.22 | 16.43 | 16.43 | qfq | 5,986,002 | 97,971,643 | 0.18% |
| 2025-06-24 | 16.17 | 16.45 | 16.06 | 16.40 | 16.40 | qfq | 6,836,408 | 111,224,906 | 1.30% |
| 2025-06-23 | 16.02 | 16.27 | 15.82 | 16.19 | 16.19 | qfq | 6,096,855 | 97,891,037 | 0.25% |
| 2025-06-20 | 15.78 | 16.59 | 15.78 | 16.15 | 16.15 | qfq | 7,695,377 | 124,763,828 | 1.13% |
| 2025-06-19 | 15.80 | 16.26 | 15.59 | 15.97 | 15.97 | qfq | 6,169,204 | 98,359,329 | 0.57% |
| 2025-06-18 | 15.50 | 16.15 | 15.41 | 15.88 | 15.88 | qfq | 5,880,685 | 93,025,516 | 2.32% |
| 2025-06-17 | 15.40 | 15.62 | 15.20 | 15.52 | 15.52 | qfq | 1,878,577 | 28,960,232 | 0.32% |
| 2025-06-16 | 15.17 | 15.50 | 15.11 | 15.47 | 15.47 | qfq | 2,121,200 | 32,697,939 | 1.84% |
| 2025-06-13 | 15.45 | 15.60 | 15.15 | 15.19 | 15.19 | qfq | 2,632,200 | 40,318,639 | -2.38% |
| 2025-06-12 | 15.61 | 15.72 | 15.48 | 15.56 | 15.56 | qfq | 1,969,300 | 30,684,544 | -0.64% |
| 2025-06-11 | 15.58 | 15.81 | 15.55 | 15.66 | 15.66 | qfq | 2,067,000 | 32,499,343 | 0.19% |
| 2025-06-10 | 15.82 | 15.83 | 15.40 | 15.63 | 15.63 | qfq | 2,845,821 | 44,508,593 | -1.20% |
| 2025-06-09 | 15.57 | 15.83 | 15.55 | 15.82 | 15.82 | qfq | 2,457,252 | 38,656,546 | 1.61% |
| 2025-06-06 | 15.68 | 15.76 | 15.53 | 15.57 | 15.57 | qfq | 1,979,900 | 30,938,653 | -0.70% |
| 2025-06-05 | 15.50 | 15.71 | 15.46 | 15.68 | 15.68 | qfq | 2,464,369 | 38,462,177 | 0.64% |
| 2025-06-04 | 15.39 | 15.65 | 15.39 | 15.58 | 15.58 | qfq | 2,456,200 | 38,245,778 | 1.43% |
| 2025-06-03 | 15.20 | 15.42 | 15.15 | 15.36 | 15.36 | qfq | 2,045,200 | 31,353,243 | 0.26% |
| 2025-05-30 | 15.68 | 15.68 | 15.19 | 15.32 | 15.32 | qfq | 3,021,548 | 46,285,721 | -2.30% |
| 2025-05-29 | 15.56 | 15.74 | 15.55 | 15.68 | 15.68 | qfq | 3,232,700 | 50,613,363 | 0.32% |
| 2025-05-28 | 15.61 | 15.92 | 15.56 | 15.63 | 15.63 | qfq | 3,714,656 | 58,326,203 | 0.06% |
| 2025-05-27 | 15.87 | 15.88 | 15.46 | 15.62 | 15.62 | qfq | 3,931,738 | 61,344,658 | -1.51% |
| 2025-05-26 | 15.11 | 16.05 | 15.11 | 15.86 | 15.86 | qfq | 7,209,400 | 113,025,760 | 5.17% |
| 2025-05-23 | 15.46 | 15.50 | 15.05 | 15.08 | 15.08 | qfq | 3,244,148 | 49,506,409 | -1.76% |
| 2025-05-22 | 15.49 | 16.13 | 15.35 | 15.35 | 15.35 | qfq | 4,528,625 | 70,913,663 | -1.03% |
| 2025-05-21 | 15.61 | 15.81 | 15.45 | 15.51 | 15.51 | qfq | 3,548,670 | 55,321,557 | -0.89% |
| 2025-05-20 | 15.38 | 15.68 | 15.15 | 15.65 | 15.65 | qfq | 3,471,455 | 53,659,899 | 1.76% |
| 2025-05-19 | 15.35 | 15.44 | 15.08 | 15.38 | 15.38 | qfq | 3,030,204 | 46,367,346 | 0.13% |
| 2025-05-16 | 15.25 | 15.64 | 15.15 | 15.36 | 15.36 | qfq | 4,377,867 | 67,622,020 | 0.46% |
| 2025-05-15 | 16.03 | 16.35 | 15.27 | 15.29 | 15.29 | qfq | 7,186,550 | 111,792,699 | -5.03% |
| 2025-05-14 | 15.50 | 17.68 | 15.50 | 16.10 | 16.10 | qfq | 10,032,611 | 162,956,779 | 5.30% |
| 2025-05-13 | 15.41 | 15.63 | 15.17 | 15.29 | 15.29 | qfq | 3,407,304 | 52,401,750 | 0.07% |
| 2025-05-12 | 15.17 | 15.35 | 15.08 | 15.28 | 15.28 | qfq | 1,933,900 | 29,431,723 | 1.93% |
| 2025-05-09 | 15.24 | 15.30 | 14.91 | 14.99 | 14.99 | qfq | 2,036,977 | 30,625,448 | -1.90% |
| 2025-05-08 | 14.81 | 15.29 | 14.81 | 15.28 | 15.28 | qfq | 2,927,100 | 44,252,727 | 2.34% |
| 2025-05-07 | 14.99 | 15.12 | 14.73 | 14.93 | 14.93 | qfq | 2,804,112 | 41,799,818 | 0.20% |
| 2025-05-06 | 14.36 | 14.98 | 14.30 | 14.90 | 14.90 | qfq | 4,008,277 | 59,054,559 | 4.93% |
| 2025-04-30 | 14.10 | 14.29 | 14.10 | 14.20 | 14.20 | qfq | 1,948,800 | 27,711,643 | 0.85% |
| 2025-04-29 | 13.81 | 14.35 | 13.81 | 14.08 | 14.08 | qfq | 2,137,630 | 30,251,587 | 0.43% |
| 2025-04-28 | 14.20 | 14.30 | 13.88 | 14.02 | 14.02 | qfq | 2,199,800 | 30,961,419 | -1.34% |
| 2025-04-25 | 14.18 | 14.38 | 14.11 | 14.21 | 14.21 | qfq | 2,037,237 | 29,003,384 | 0.07% |
| 2025-04-24 | 14.73 | 14.73 | 14.13 | 14.20 | 14.20 | qfq | 2,275,599 | 32,579,788 | -2.14% |
| 2025-04-23 | 14.80 | 14.80 | 14.45 | 14.51 | 14.51 | qfq | 2,094,800 | 30,458,937 | 0.48% |
| 2025-04-22 | 14.37 | 14.50 | 14.27 | 14.44 | 14.44 | qfq | 1,737,233 | 25,018,954 | 0.28% |
| 2025-04-21 | 14.26 | 14.43 | 14.18 | 14.40 | 14.40 | qfq | 1,817,700 | 26,072,511 | 0.63% |
| 2025-04-18 | 14.08 | 14.32 | 13.95 | 14.31 | 14.31 | qfq | 1,981,637 | 28,064,900 | 1.78% |
| 2025-04-17 | 13.99 | 14.25 | 13.97 | 14.06 | 14.06 | qfq | 1,527,000 | 21,580,936 | 0.00% |
| 2025-04-16 | 14.27 | 14.38 | 13.81 | 14.06 | 14.06 | qfq | 2,094,672 | 29,489,796 | -2.16% |
| 2025-04-15 | 14.38 | 14.47 | 14.18 | 14.37 | 14.37 | qfq | 1,981,869 | 28,344,735 | 0.07% |
| 2025-04-14 | 14.33 | 14.52 | 14.31 | 14.36 | 14.36 | qfq | 2,468,808 | 35,571,819 | 1.70% |
| 2025-04-11 | 14.22 | 14.33 | 14.01 | 14.12 | 14.12 | qfq | 2,666,605 | 37,869,495 | -0.63% |
| 2025-04-10 | 14.15 | 14.64 | 14.15 | 14.21 | 14.21 | qfq | 4,138,724 | 59,578,299 | 1.14% |
| 2025-04-09 | 13.19 | 14.13 | 12.53 | 14.05 | 14.05 | qfq | 4,984,100 | 66,901,364 | 4.31% |
| 2025-04-08 | 13.02 | 13.79 | 13.02 | 13.47 | 13.47 | qfq | 5,023,272 | 67,419,666 | 4.34% |
| 2025-04-07 | 14.56 | 15.20 | 12.90 | 12.91 | 12.91 | qfq | 6,598,027 | 90,649,040 | -19.91% |
| 2025-04-03 | 16.01 | 16.41 | 16.01 | 16.12 | 16.12 | qfq | 1,907,576 | 30,925,433 | -1.04% |
| 2025-04-02 | 16.36 | 16.56 | 16.26 | 16.29 | 16.29 | qfq | 1,433,612 | 23,528,359 | -0.79% |
| 2025-04-01 | 16.18 | 16.54 | 16.18 | 16.42 | 16.42 | qfq | 2,009,500 | 32,916,725 | 1.73% |
| 2025-03-31 | 16.35 | 16.55 | 15.92 | 16.14 | 16.14 | qfq | 2,808,404 | 45,292,289 | -2.18% |
| 2025-03-28 | 16.85 | 17.02 | 16.46 | 16.50 | 16.50 | qfq | 2,914,900 | 48,622,209 | -2.31% |
| 2025-03-27 | 17.24 | 17.24 | 16.73 | 16.89 | 16.89 | qfq | 3,099,400 | 52,419,098 | -2.54% |
| 2025-03-26 | 16.93 | 17.49 | 16.61 | 17.33 | 17.33 | qfq | 3,257,700 | 56,279,375 | 1.35% |
| 2025-03-25 | 16.85 | 17.39 | 16.80 | 17.10 | 17.10 | qfq | 3,745,757 | 64,162,668 | 1.24% |
| 2025-03-24 | 17.57 | 17.67 | 16.45 | 16.89 | 16.89 | qfq | 4,672,057 | 79,335,068 | -3.82% |
| 2025-03-21 | 17.70 | 18.08 | 17.48 | 17.56 | 17.56 | qfq | 4,169,685 | 73,911,077 | -1.35% |
| 2025-03-20 | 17.78 | 18.01 | 17.66 | 17.80 | 17.80 | qfq | 3,809,904 | 67,993,539 | -0.22% |
| 2025-03-19 | 18.20 | 18.23 | 17.67 | 17.84 | 17.84 | qfq | 5,562,900 | 99,328,989 | -1.98% |
| 2025-03-18 | 18.03 | 18.71 | 17.99 | 18.20 | 18.20 | qfq | 9,078,604 | 166,998,187 | 1.96% |
| 2025-03-17 | 17.92 | 18.05 | 17.79 | 17.85 | 17.85 | qfq | 3,824,500 | 68,444,159 | -0.34% |
| 2025-03-14 | 17.70 | 17.93 | 17.32 | 17.91 | 17.91 | qfq | 4,723,800 | 83,593,212 | 1.19% |
| 2025-03-13 | 17.95 | 18.18 | 17.43 | 17.70 | 17.70 | qfq | 4,809,777 | 85,312,972 | -2.05% |
| 2025-03-12 | 17.63 | 18.37 | 17.63 | 18.07 | 18.07 | qfq | 7,919,801 | 143,182,411 | 2.90% |
| 2025-03-11 | 17.29 | 17.57 | 17.20 | 17.56 | 17.56 | qfq | 3,035,977 | 52,818,557 | 0.11% |
| 2025-03-10 | 17.40 | 17.57 | 17.29 | 17.54 | 17.54 | qfq | 2,849,800 | 49,721,768 | 0.52% |
| 2025-03-07 | 17.81 | 17.89 | 17.22 | 17.45 | 17.45 | qfq | 5,784,141 | 101,590,729 | -2.79% |
| 2025-03-06 | 17.57 | 18.08 | 17.55 | 17.95 | 17.95 | qfq | 5,904,900 | 105,739,913 | 2.28% |
| 2025-03-05 | 17.47 | 17.59 | 17.23 | 17.55 | 17.55 | qfq | 3,308,700 | 57,568,824 | 0.11% |
| 2025-03-04 | 17.18 | 17.54 | 17.02 | 17.53 | 17.53 | qfq | 3,353,900 | 58,205,290 | 1.51% |
| 2025-03-03 | 17.35 | 17.68 | 17.10 | 17.27 | 17.27 | qfq | 3,841,141 | 66,680,594 | 0.35% |
| 2025-02-28 | 17.92 | 18.12 | 17.13 | 17.21 | 17.21 | qfq | 5,991,807 | 105,522,856 | -5.13% |
| 2025-02-27 | 18.18 | 18.35 | 17.71 | 18.14 | 18.14 | qfq | 6,326,013 | 114,149,636 | -0.82% |
| 2025-02-26 | 18.40 | 18.53 | 18.05 | 18.29 | 18.29 | qfq | 7,600,100 | 138,532,459 | -0.38% |
| 2025-02-25 | 18.62 | 18.64 | 18.20 | 18.36 | 18.36 | qfq | 9,085,996 | 167,144,899 | -2.81% |
| 2025-02-24 | 17.91 | 19.27 | 17.87 | 18.89 | 18.89 | qfq | 16,681,689 | 310,025,212 | 5.53% |
| 2025-02-21 | 17.31 | 18.37 | 17.10 | 17.90 | 17.90 | qfq | 13,253,008 | 236,951,202 | 3.71% |
| 2025-02-20 | 17.10 | 17.31 | 16.95 | 17.26 | 17.26 | qfq | 4,745,998 | 81,320,105 | 0.35% |
| 2025-02-19 | 16.60 | 17.28 | 16.55 | 17.20 | 17.20 | qfq | 5,218,055 | 88,993,871 | 2.99% |
| 2025-02-18 | 17.35 | 17.47 | 16.67 | 16.70 | 16.70 | qfq | 6,127,780 | 104,570,884 | -3.97% |
| 2025-02-17 | 16.71 | 17.55 | 16.62 | 17.39 | 17.39 | qfq | 8,979,998 | 154,720,849 | 4.07% |
| 2025-02-14 | 16.88 | 16.96 | 16.63 | 16.71 | 16.71 | qfq | 4,362,480 | 73,049,771 | -1.12% |
| 2025-02-13 | 17.20 | 17.27 | 16.88 | 16.90 | 16.90 | qfq | 5,043,311 | 86,021,893 | -2.26% |
| 2025-02-12 | 16.73 | 17.29 | 16.71 | 17.29 | 17.29 | qfq | 6,761,941 | 115,723,772 | 3.41% |
| 2025-02-11 | 16.93 | 16.93 | 16.70 | 16.72 | 16.72 | qfq | 3,899,708 | 65,436,835 | -1.42% |
| 2025-02-10 | 17.06 | 17.06 | 16.71 | 16.96 | 16.96 | qfq | 4,436,003 | 74,848,233 | 1.56% |
| 2025-02-07 | 16.51 | 16.94 | 16.44 | 16.70 | 16.70 | qfq | 6,000,945 | 100,285,677 | 1.09% |
| 2025-02-06 | 16.25 | 16.52 | 16.12 | 16.52 | 16.52 | qfq | 4,579,924 | 75,143,760 | 1.66% |
| 2025-02-05 | 16.14 | 16.27 | 16.02 | 16.25 | 16.25 | qfq | 3,064,904 | 49,515,046 | 1.56% |
| 2025-01-27 | 16.62 | 16.69 | 16.00 | 16.00 | 16.00 | qfq | 4,128,800 | 67,014,539 | -3.32% |
| 2025-01-24 | 16.31 | 16.60 | 16.21 | 16.55 | 16.55 | qfq | 3,999,354 | 65,950,488 | 0.36% |
| 2025-01-23 | 17.16 | 17.53 | 16.49 | 16.49 | 16.49 | qfq | 6,661,012 | 113,658,280 | -0.54% |
| 2025-01-22 | 16.52 | 17.22 | 16.52 | 16.58 | 16.58 | qfq | 5,127,792 | 85,708,561 | -1.78% |
| 2025-01-21 | 17.09 | 17.39 | 16.62 | 16.88 | 16.88 | qfq | 4,764,804 | 80,402,107 | -1.40% |
| 2025-01-20 | 16.80 | 17.40 | 16.67 | 17.12 | 17.12 | qfq | 6,995,200 | 119,641,610 | 2.70% |
| 2025-01-17 | 16.80 | 17.16 | 16.62 | 16.67 | 16.67 | qfq | 5,092,832 | 85,448,922 | -2.34% |
| 2025-01-16 | 17.19 | 17.32 | 16.50 | 17.07 | 17.07 | qfq | 6,428,815 | 109,153,323 | 0.35% |
| 2025-01-15 | 17.30 | 17.43 | 16.88 | 17.01 | 17.01 | qfq | 4,889,812 | 83,486,099 | -1.68% |
| 2025-01-14 | 16.43 | 17.38 | 16.39 | 17.30 | 17.30 | qfq | 6,561,500 | 111,396,481 | 5.62% |
| 2025-01-13 | 16.00 | 16.78 | 15.74 | 16.38 | 16.38 | qfq | 4,606,066 | 74,923,011 | 0.80% |
| 2025-01-10 | 17.00 | 17.31 | 16.21 | 16.25 | 16.25 | qfq | 6,070,733 | 101,862,579 | -5.30% |
| 2025-01-09 | 17.10 | 18.17 | 17.02 | 17.16 | 17.16 | qfq | 7,198,100 | 125,821,749 | -0.35% |
| 2025-01-08 | 17.51 | 17.82 | 16.44 | 17.22 | 17.22 | qfq | 8,804,281 | 150,821,816 | -1.66% |
| 2025-01-07 | 16.46 | 17.68 | 16.26 | 17.51 | 17.51 | qfq | 10,712,306 | 184,136,645 | 7.29% |
| 2025-01-06 | 16.24 | 16.80 | 15.60 | 16.32 | 16.32 | qfq | 5,374,100 | 87,766,235 | -0.67% |
| 2025-01-03 | 18.53 | 18.70 | 16.36 | 16.43 | 16.43 | qfq | 12,110,400 | 209,467,916 | -11.33% |
| 2025-01-02 | 19.80 | 20.19 | 18.31 | 18.53 | 18.53 | qfq | 11,423,019 | 218,375,929 | -3.99% |
| 2024-12-31 | 20.22 | 20.96 | 19.30 | 19.30 | 19.30 | qfq | 14,967,872 | 302,389,671 | -4.08% |
| 2024-12-30 | 19.56 | 21.60 | 19.47 | 20.12 | 20.12 | qfq | 18,284,229 | 373,184,932 | 2.86% |
| 2024-12-27 | 19.70 | 19.95 | 19.47 | 19.56 | 19.56 | qfq | 12,321,621 | 242,905,263 | -1.01% |
| 2024-12-26 | 18.36 | 20.25 | 18.25 | 19.76 | 19.76 | qfq | 17,631,647 | 346,294,949 | 4.27% |
| 2024-12-25 | 18.31 | 19.35 | 17.70 | 18.95 | 18.95 | qfq | 9,291,518 | 173,453,846 | 3.27% |
| 2024-12-24 | 17.99 | 18.80 | 17.99 | 18.35 | 18.35 | qfq | 4,347,454 | 80,240,924 | 0.49% |
| 2024-12-23 | 18.80 | 19.15 | 18.03 | 18.26 | 18.26 | qfq | 5,978,741 | 110,158,012 | -3.13% |
| 2024-12-20 | 18.96 | 19.21 | 18.69 | 18.85 | 18.85 | qfq | 7,267,450 | 137,824,259 | -1.21% |
| 2024-12-19 | 17.82 | 19.58 | 17.82 | 19.08 | 19.08 | qfq | 9,811,579 | 184,626,071 | 4.26% |
| 2024-12-18 | 18.50 | 18.85 | 18.12 | 18.30 | 18.30 | qfq | 5,441,754 | 100,990,216 | 1.10% |
| 2024-12-17 | 18.83 | 18.89 | 17.91 | 18.10 | 18.10 | qfq | 5,373,629 | 98,313,662 | -4.18% |
| 2024-12-16 | 18.68 | 19.38 | 18.67 | 18.89 | 18.89 | qfq | 4,865,490 | 92,496,288 | 0.80% |
| 2024-12-13 | 19.13 | 19.20 | 18.67 | 18.74 | 18.74 | qfq | 4,927,643 | 93,343,252 | -2.40% |
| 2024-12-12 | 19.09 | 19.37 | 18.90 | 19.20 | 19.20 | qfq | 4,516,902 | 86,318,123 | 0.58% |
| 2024-12-11 | 18.89 | 19.14 | 18.88 | 19.09 | 19.09 | qfq | 3,793,662 | 72,166,803 | 0.10% |
| 2024-12-10 | 19.65 | 19.89 | 19.02 | 19.07 | 19.07 | qfq | 6,410,273 | 124,440,490 | -0.68% |
| 2024-12-09 | 19.09 | 19.30 | 18.80 | 19.20 | 19.20 | qfq | 4,277,673 | 81,699,917 | 0.63% |
| 2024-12-06 | 19.03 | 19.27 | 18.78 | 19.08 | 19.08 | qfq | 4,647,900 | 88,685,483 | -0.63% |
| 2024-12-05 | 19.02 | 19.27 | 18.89 | 19.20 | 19.20 | qfq | 4,296,400 | 82,137,347 | 1.21% |
| 2024-12-04 | 19.09 | 19.52 | 18.89 | 18.97 | 18.97 | qfq | 5,723,148 | 109,320,796 | -1.15% |
| 2024-12-03 | 19.60 | 19.70 | 19.03 | 19.19 | 19.19 | qfq | 7,244,900 | 139,857,307 | -2.29% |
| 2024-12-02 | 19.55 | 19.75 | 19.50 | 19.64 | 19.64 | qfq | 8,355,912 | 163,924,501 | -0.46% |
| 2024-11-29 | 20.00 | 20.28 | 19.35 | 19.73 | 19.73 | qfq | 12,451,365 | 245,343,427 | -1.84% |
| 2024-11-28 | 18.93 | 21.85 | 18.93 | 20.10 | 20.10 | qfq | 18,827,785 | 387,563,137 | 5.57% |
| 2024-11-27 | 18.20 | 19.25 | 17.63 | 19.04 | 19.04 | qfq | 8,222,908 | 152,578,512 | 4.62% |
| 2024-11-26 | 18.34 | 18.84 | 18.13 | 18.20 | 18.20 | qfq | 3,764,955 | 69,505,251 | -1.99% |
| 2024-11-25 | 18.26 | 18.76 | 17.99 | 18.57 | 18.57 | qfq | 5,191,300 | 95,090,940 | 1.75% |
| 2024-11-22 | 19.69 | 19.78 | 18.22 | 18.25 | 18.25 | qfq | 8,290,277 | 157,337,676 | -7.12% |
| 2024-11-21 | 19.99 | 20.15 | 19.31 | 19.65 | 19.65 | qfq | 7,426,420 | 146,324,607 | -1.65% |
| 2024-11-20 | 19.49 | 20.14 | 19.49 | 19.98 | 19.98 | qfq | 8,676,031 | 172,618,013 | 1.73% |
| 2024-11-19 | 19.50 | 19.93 | 18.58 | 19.64 | 19.64 | qfq | 11,334,900 | 216,563,410 | -2.29% |
| 2024-11-18 | 20.01 | 21.00 | 18.80 | 20.10 | 20.10 | qfq | 14,068,859 | 284,543,225 | 2.08% |
| 2024-11-15 | 20.10 | 20.78 | 19.41 | 19.69 | 19.69 | qfq | 9,321,716 | 186,832,079 | -1.60% |
| 2024-11-14 | 20.91 | 20.91 | 19.98 | 20.01 | 20.01 | qfq | 10,665,347 | 217,076,682 | -5.26% |
| 2024-11-13 | 19.89 | 21.22 | 19.89 | 21.12 | 21.12 | qfq | 18,037,245 | 375,757,060 | 4.61% |
| 2024-11-12 | 20.55 | 20.90 | 19.94 | 20.19 | 20.19 | qfq | 10,453,240 | 213,083,423 | -1.75% |
| 2024-11-11 | 19.65 | 20.77 | 19.64 | 20.55 | 20.55 | qfq | 11,847,693 | 240,892,559 | 2.96% |
| 2024-11-08 | 20.13 | 21.00 | 19.88 | 19.96 | 19.96 | qfq | 14,346,743 | 293,528,676 | -1.04% |
| 2024-11-07 | 19.41 | 20.49 | 19.36 | 20.17 | 20.17 | qfq | 14,778,892 | 295,977,345 | 2.70% |
| 2024-11-06 | 19.54 | 19.96 | 19.26 | 19.64 | 19.64 | qfq | 13,527,923 | 265,768,753 | -0.81% |
| 2024-11-05 | 18.30 | 21.00 | 18.22 | 19.80 | 19.80 | qfq | 17,430,379 | 340,196,211 | 8.26% |
| 2024-11-04 | 18.28 | 18.45 | 17.52 | 18.29 | 18.29 | qfq | 9,673,316 | 175,200,771 | -3.38% |
| 2024-11-01 | 18.12 | 19.95 | 17.88 | 18.93 | 18.93 | qfq | 16,389,790 | 309,219,819 | 3.44% |
| 2024-10-31 | 18.00 | 18.41 | 18.00 | 18.30 | 18.30 | qfq | 5,216,786 | 95,315,820 | 0.77% |
| 2024-10-30 | 18.40 | 18.69 | 17.88 | 18.16 | 18.16 | qfq | 7,208,883 | 131,501,717 | -3.35% |
| 2024-10-29 | 19.48 | 19.56 | 18.74 | 18.79 | 18.79 | qfq | 6,682,475 | 127,350,674 | -3.34% |
| 2024-10-28 | 19.63 | 19.79 | 19.27 | 19.44 | 19.44 | qfq | 6,387,920 | 124,268,968 | -0.66% |
| 2024-10-25 | 19.36 | 19.90 | 19.27 | 19.57 | 19.57 | qfq | 7,522,829 | 147,467,691 | 2.03% |
| 2024-10-24 | 20.16 | 20.17 | 19.07 | 19.18 | 19.18 | qfq | 10,359,820 | 201,333,149 | -6.12% |
| 2024-10-23 | 19.58 | 20.50 | 19.58 | 20.43 | 20.43 | qfq | 12,911,906 | 261,384,801 | 2.05% |
| 2024-10-22 | 20.10 | 20.73 | 19.71 | 20.02 | 20.02 | qfq | 16,524,566 | 334,927,038 | 0.35% |
| 2024-10-21 | 19.32 | 20.08 | 19.25 | 19.95 | 19.95 | qfq | 14,372,627 | 283,312,400 | 3.80% |
| 2024-10-18 | 18.47 | 19.66 | 18.21 | 19.22 | 19.22 | qfq | 14,644,822 | 277,504,275 | 5.55% |
| 2024-10-17 | 18.20 | 18.74 | 18.10 | 18.21 | 18.21 | qfq | 9,440,604 | 172,969,758 | 0.66% |
| 2024-10-16 | 18.12 | 18.72 | 17.82 | 18.09 | 18.09 | qfq | 11,387,359 | 207,072,916 | -3.52% |
| 2024-10-15 | 18.68 | 19.69 | 18.59 | 18.75 | 18.75 | qfq | 15,386,838 | 293,887,863 | -2.19% |
| 2024-10-14 | 18.25 | 19.36 | 18.25 | 19.17 | 19.17 | qfq | 17,169,793 | 325,265,161 | 2.95% |
| 2024-10-11 | 19.73 | 20.50 | 18.22 | 18.62 | 18.62 | qfq | 25,904,735 | 501,777,693 | -12.79% |
| 2024-10-10 | 18.01 | 21.35 | 17.50 | 21.35 | 21.35 | qfq | 27,819,319 | 569,043,445 | 20.01% |
| 2024-10-09 | 19.84 | 19.88 | 17.79 | 17.79 | 17.79 | qfq | 12,084,709 | 228,449,813 | -14.88% |
| 2024-10-08 | 22.60 | 22.60 | 19.39 | 20.90 | 20.90 | qfq | 18,504,861 | 383,005,887 | 10.64% |
| 2024-09-30 | 17.30 | 19.04 | 16.84 | 18.89 | 18.89 | qfq | 15,236,548 | 274,192,969 | 14.48% |
| 2024-09-27 | 15.80 | 16.84 | 15.67 | 16.50 | 16.50 | qfq | 9,731,638 | 157,962,584 | 6.59% |
| 2024-09-26 | 15.17 | 15.48 | 15.10 | 15.48 | 15.48 | qfq | 4,831,430 | 73,932,712 | 1.71% |
| 2024-09-25 | 15.15 | 15.57 | 14.91 | 15.22 | 15.22 | qfq | 7,303,261 | 111,933,964 | 0.93% |
| 2024-09-24 | 14.36 | 15.30 | 14.01 | 15.08 | 15.08 | qfq | 7,770,304 | 114,863,549 | 4.94% |
| 2024-09-23 | 14.17 | 14.45 | 14.03 | 14.37 | 14.37 | qfq | 2,691,705 | 38,354,635 | 1.13% |
| 2024-09-20 | 14.88 | 14.91 | 14.09 | 14.21 | 14.21 | qfq | 5,004,099 | 71,840,525 | -3.92% |
| 2024-09-19 | 14.56 | 14.89 | 14.45 | 14.79 | 14.79 | qfq | 2,936,642 | 43,262,621 | 2.14% |
| 2024-09-18 | 14.61 | 14.74 | 14.31 | 14.48 | 14.48 | qfq | 3,264,447 | 47,329,997 | -1.50% |
| 2024-09-13 | 14.83 | 15.19 | 14.65 | 14.70 | 14.70 | qfq | 3,878,500 | 57,740,643 | -0.47% |
| 2024-09-12 | 14.90 | 15.17 | 14.75 | 14.77 | 14.77 | qfq | 3,677,875 | 54,979,472 | -1.27% |
| 2024-09-11 | 14.97 | 15.30 | 14.81 | 14.96 | 14.96 | qfq | 4,528,208 | 67,900,607 | -0.40% |
| 2024-09-10 | 15.33 | 15.59 | 14.93 | 15.02 | 15.02 | qfq | 6,916,861 | 104,477,359 | -2.91% |
| 2024-09-09 | 14.17 | 16.20 | 14.11 | 15.47 | 15.47 | qfq | 10,601,815 | 160,818,949 | 8.03% |
| 2024-09-06 | 14.62 | 15.00 | 14.31 | 14.32 | 14.32 | qfq | 3,116,300 | 45,623,487 | -2.45% |
| 2024-09-05 | 14.66 | 14.79 | 14.58 | 14.68 | 14.68 | qfq | 2,007,886 | 29,456,638 | 0.20% |
| 2024-09-04 | 14.51 | 14.84 | 14.51 | 14.65 | 14.65 | qfq | 2,525,304 | 37,099,049 | -0.48% |
| 2024-09-03 | 14.57 | 15.10 | 14.47 | 14.72 | 14.72 | qfq | 4,446,980 | 65,473,117 | 2.29% |
| 2024-09-02 | 14.62 | 14.98 | 14.34 | 14.39 | 14.39 | qfq | 4,166,134 | 60,930,165 | -1.57% |
| 2024-08-30 | 14.31 | 14.88 | 14.25 | 14.62 | 14.62 | qfq | 3,239,900 | 47,466,181 | 1.88% |
| 2024-08-29 | 14.11 | 14.41 | 14.00 | 14.35 | 14.35 | qfq | 2,873,397 | 41,027,445 | 1.56% |
| 2024-08-28 | 13.95 | 14.32 | 13.77 | 14.13 | 14.13 | qfq | 3,363,285 | 47,508,874 | 0.57% |
| 2024-08-27 | 14.95 | 15.04 | 13.98 | 14.05 | 14.05 | qfq | 5,940,656 | 85,156,392 | -6.89% |
| 2024-08-26 | 14.75 | 15.21 | 14.75 | 15.09 | 15.09 | qfq | 3,355,801 | 50,627,492 | 2.58% |
| 2024-08-23 | 14.83 | 14.96 | 14.49 | 14.71 | 14.71 | qfq | 3,107,375 | 45,746,483 | -1.14% |
| 2024-08-22 | 15.28 | 15.54 | 14.84 | 14.88 | 14.88 | qfq | 3,940,443 | 59,587,283 | -3.06% |
| 2024-08-21 | 16.00 | 16.00 | 15.27 | 15.35 | 15.35 | qfq | 4,643,984 | 72,599,064 | -4.30% |
| 2024-08-20 | 16.44 | 16.55 | 15.90 | 16.04 | 16.04 | qfq | 3,494,404 | 56,425,758 | -1.47% |
| 2024-08-19 | 16.59 | 16.81 | 16.25 | 16.28 | 16.28 | qfq | 5,555,139 | 91,755,501 | -3.10% |
| 2024-08-16 | 16.77 | 17.25 | 16.77 | 16.80 | 16.80 | qfq | 8,993,538 | 152,344,797 | 0.66% |
| 2024-08-15 | 15.90 | 17.30 | 15.57 | 16.69 | 16.69 | qfq | 8,622,035 | 142,038,198 | 4.90% |
| 2024-08-14 | 15.95 | 16.16 | 15.90 | 15.91 | 15.91 | qfq | 2,394,906 | 38,365,537 | -0.38% |
| 2024-08-13 | 15.85 | 15.97 | 15.65 | 15.97 | 15.97 | qfq | 2,316,208 | 36,604,317 | 1.08% |
| 2024-08-12 | 16.20 | 16.32 | 15.75 | 15.80 | 15.80 | qfq | 3,450,534 | 54,897,988 | -3.07% |
| 2024-08-09 | 16.68 | 16.80 | 16.23 | 16.30 | 16.30 | qfq | 5,004,251 | 82,342,330 | 0.06% |
| 2024-08-08 | 16.75 | 16.85 | 16.20 | 16.29 | 16.29 | qfq | 4,311,259 | 70,719,049 | -3.38% |
| 2024-08-07 | 16.70 | 17.12 | 16.63 | 16.86 | 16.86 | qfq | 3,388,371 | 57,270,433 | 1.14% |
| 2024-08-06 | 16.55 | 16.80 | 16.41 | 16.67 | 16.67 | qfq | 3,393,508 | 56,330,340 | 1.71% |
| 2024-08-05 | 16.88 | 17.29 | 16.39 | 16.39 | 16.39 | qfq | 4,594,577 | 77,364,241 | -4.04% |
| 2024-08-02 | 17.25 | 17.52 | 17.06 | 17.08 | 17.08 | qfq | 3,597,900 | 62,249,535 | -1.78% |
| 2024-08-01 | 17.43 | 17.62 | 17.30 | 17.39 | 17.39 | qfq | 4,453,158 | 77,693,657 | -0.06% |
| 2024-07-31 | 16.84 | 17.40 | 16.66 | 17.40 | 17.40 | qfq | 5,462,234 | 94,043,570 | 3.57% |
| 2024-07-30 | 16.93 | 16.97 | 16.65 | 16.80 | 16.80 | qfq | 2,565,620 | 43,093,673 | -0.83% |
| 2024-07-29 | 17.00 | 17.08 | 16.83 | 16.94 | 16.94 | qfq | 2,793,251 | 47,311,580 | -0.82% |
| 2024-07-26 | 16.70 | 17.37 | 16.67 | 17.08 | 17.08 | qfq | 4,280,561 | 72,810,373 | 2.21% |
| 2024-07-25 | 16.45 | 16.98 | 16.45 | 16.71 | 16.71 | qfq | 3,922,194 | 65,517,770 | 0.78% |
| 2024-07-24 | 16.84 | 16.93 | 16.46 | 16.58 | 16.58 | qfq | 3,463,618 | 57,681,958 | -1.31% |
| 2024-07-23 | 17.16 | 17.33 | 16.72 | 16.80 | 16.80 | qfq | 3,714,298 | 63,434,862 | -2.72% |
| 2024-07-22 | 17.10 | 17.34 | 17.01 | 17.27 | 17.27 | qfq | 3,867,462 | 66,622,104 | 0.58% |
| 2024-07-19 | 16.82 | 17.36 | 16.72 | 17.17 | 17.17 | qfq | 5,723,140 | 97,912,113 | 0.35% |
| 2024-07-18 | 16.60 | 17.74 | 16.17 | 17.11 | 17.11 | qfq | 7,861,147 | 133,780,787 | 2.70% |
| 2024-07-17 | 16.89 | 17.08 | 16.60 | 16.66 | 16.66 | qfq | 3,885,681 | 65,128,990 | -2.17% |
| 2024-07-16 | 16.84 | 17.25 | 16.84 | 17.03 | 17.03 | qfq | 4,353,008 | 74,021,021 | -0.93% |
| 2024-07-15 | 17.70 | 18.30 | 17.09 | 17.19 | 17.19 | qfq | 6,244,145 | 109,107,410 | -2.72% |
| 2024-07-12 | 17.28 | 17.91 | 17.19 | 17.67 | 17.67 | qfq | 7,944,123 | 139,900,321 | 2.55% |
| 2024-07-11 | 16.91 | 17.36 | 16.90 | 17.23 | 17.23 | qfq | 5,865,438 | 100,811,037 | 3.42% |
| 2024-07-10 | 16.94 | 17.28 | 16.65 | 16.66 | 16.66 | qfq | 6,513,262 | 110,251,796 | -0.24% |
| 2024-07-09 | 16.37 | 16.72 | 15.99 | 16.70 | 16.70 | qfq | 4,645,951 | 76,262,278 | 2.27% |
| 2024-07-08 | 16.72 | 16.79 | 16.20 | 16.33 | 16.33 | qfq | 4,207,604 | 69,088,939 | -2.74% |
| 2024-07-05 | 16.96 | 17.03 | 16.57 | 16.79 | 16.79 | qfq | 3,747,449 | 62,820,173 | -1.00% |
| 2024-07-04 | 17.74 | 17.92 | 16.96 | 16.96 | 16.96 | qfq | 4,903,495 | 85,006,951 | -4.23% |
| 2024-07-03 | 18.34 | 18.38 | 17.70 | 17.71 | 17.71 | qfq | 5,073,294 | 90,886,127 | -3.44% |
| 2024-07-02 | 18.35 | 18.87 | 18.21 | 18.34 | 18.34 | qfq | 5,320,144 | 98,029,911 | -0.92% |
| 2024-07-01 | 18.54 | 18.81 | 18.17 | 18.51 | 18.51 | qfq | 4,443,150 | 81,859,836 | -0.64% |
| 2024-06-28 | 18.13 | 18.89 | 18.13 | 18.63 | 18.63 | qfq | 7,045,619 | 131,405,926 | 1.64% |
| 2024-06-27 | 18.14 | 19.14 | 18.14 | 18.33 | 18.33 | qfq | 8,039,580 | 149,807,838 | 0.00% |
| 2024-06-26 | 17.75 | 18.34 | 17.48 | 18.33 | 18.33 | qfq | 4,517,203 | 81,190,323 | 3.15% |
| 2024-06-25 | 17.70 | 18.07 | 17.62 | 17.77 | 17.77 | qfq | 4,061,373 | 72,577,578 | 0.34% |
| 2024-06-24 | 18.59 | 18.67 | 17.67 | 17.71 | 17.71 | qfq | 6,389,027 | 115,951,849 | -6.99% |
| 2024-06-21 | 19.00 | 19.85 | 18.50 | 19.04 | 19.04 | qfq | 5,964,543 | 113,595,514 | -0.05% |
| 2024-06-20 | 19.42 | 19.69 | 19.03 | 19.05 | 18.87 | qfq | 4,889,335 | 94,242,304 | -2.71% |
| 2024-06-19 | 19.74 | 19.95 | 19.50 | 19.58 | 19.39 | qfq | 6,433,663 | 126,583,827 | -1.71% |
| 2024-06-18 | 18.91 | 20.23 | 18.91 | 19.92 | 19.73 | qfq | 9,802,013 | 192,971,078 | 4.40% |
| 2024-06-17 | 19.71 | 19.72 | 18.99 | 19.08 | 18.90 | qfq | 6,124,081 | 118,010,883 | -0.83% |
| 2024-06-14 | 19.20 | 19.26 | 18.86 | 19.24 | 19.05 | qfq | 5,198,482 | 99,358,755 | 1.10% |
| 2024-06-13 | 18.82 | 19.28 | 18.76 | 19.03 | 18.85 | qfq | 5,401,788 | 103,220,434 | 0.53% |
| 2024-06-12 | 18.46 | 19.31 | 18.36 | 18.93 | 18.75 | qfq | 6,185,492 | 116,769,424 | 2.16% |
| 2024-06-11 | 18.26 | 18.60 | 18.02 | 18.53 | 18.35 | qfq | 6,585,816 | 120,491,660 | -1.59% |
| 2024-06-07 | 18.61 | 19.09 | 18.20 | 18.83 | 18.65 | qfq | 6,722,732 | 125,277,170 | 2.06% |
| 2024-06-06 | 20.00 | 20.35 | 18.27 | 18.45 | 18.27 | qfq | 11,081,129 | 212,076,525 | -9.47% |
| 2024-06-05 | 20.85 | 21.18 | 20.38 | 20.38 | 20.18 | qfq | 10,287,272 | 213,871,254 | -6.51% |
| 2024-06-04 | 22.30 | 23.03 | 21.55 | 21.80 | 21.59 | qfq | 14,688,287 | 326,935,848 | 2.49% |
| 2024-06-03 | 20.50 | 21.48 | 19.99 | 21.27 | 21.06 | qfq | 10,936,217 | 227,790,738 | 4.26% |
| 2024-05-31 | 20.18 | 20.43 | 20.08 | 20.40 | 20.20 | qfq | 4,860,900 | 98,784,634 | 1.54% |
| 2024-05-30 | 20.69 | 20.82 | 20.09 | 20.09 | 19.90 | qfq | 5,306,400 | 107,859,964 | -2.85% |
| 2024-05-29 | 20.49 | 21.01 | 20.32 | 20.68 | 20.48 | qfq | 5,352,529 | 110,551,001 | 0.34% |
| 2024-05-28 | 21.05 | 21.37 | 20.31 | 20.61 | 20.41 | qfq | 6,552,300 | 136,723,414 | -3.56% |
| 2024-05-27 | 21.81 | 21.99 | 20.62 | 21.37 | 21.16 | qfq | 8,230,701 | 175,522,759 | -4.13% |
| 2024-05-24 | 21.83 | 22.95 | 21.67 | 22.29 | 22.07 | qfq | 8,445,037 | 188,383,800 | 1.23% |
| 2024-05-23 | 23.00 | 23.00 | 21.90 | 22.02 | 21.81 | qfq | 8,653,696 | 193,035,437 | -4.43% |
| 2024-05-22 | 22.40 | 23.35 | 22.32 | 23.04 | 22.82 | qfq | 9,026,592 | 207,346,540 | 1.14% |
| 2024-05-21 | 22.36 | 23.25 | 22.32 | 22.78 | 22.56 | qfq | 10,118,594 | 231,571,689 | 1.88% |
| 2024-05-20 | 22.17 | 22.49 | 22.00 | 22.36 | 22.14 | qfq | 6,682,863 | 148,715,741 | 0.18% |
| 2024-05-17 | 22.60 | 22.62 | 22.00 | 22.32 | 22.10 | qfq | 10,442,600 | 232,336,943 | -2.75% |
| 2024-05-16 | 23.17 | 23.60 | 22.60 | 22.95 | 22.73 | qfq | 9,307,716 | 214,898,389 | 1.41% |
| 2024-05-15 | 23.51 | 23.64 | 22.50 | 22.63 | 22.41 | qfq | 9,563,234 | 219,314,258 | -3.70% |
| 2024-05-14 | 23.91 | 24.48 | 23.40 | 23.50 | 23.27 | qfq | 11,593,391 | 277,196,368 | -2.77% |
| 2024-05-13 | 23.05 | 24.59 | 22.41 | 24.17 | 23.94 | qfq | 14,788,662 | 350,325,066 | 2.81% |
| 2024-05-10 | 23.73 | 23.95 | 22.72 | 23.51 | 23.28 | qfq | 10,426,886 | 244,648,550 | -1.84% |
| 2024-05-09 | 23.49 | 24.28 | 23.38 | 23.95 | 23.72 | qfq | 16,998,411 | 406,062,709 | 0.80% |
| 2024-05-08 | 22.97 | 23.99 | 22.14 | 23.76 | 23.53 | qfq | 17,340,088 | 402,263,820 | 3.04% |
| 2024-05-07 | 22.51 | 23.42 | 22.32 | 23.06 | 22.84 | qfq | 12,395,592 | 283,758,837 | 1.41% |
| 2024-05-06 | 21.89 | 23.18 | 21.86 | 22.74 | 22.52 | qfq | 13,150,393 | 297,434,501 | 5.13% |
| 2024-04-30 | 23.45 | 23.66 | 21.40 | 21.63 | 21.42 | qfq | 16,771,729 | 370,865,563 | -8.35% |
| 2024-04-29 | 23.11 | 23.86 | 22.83 | 23.60 | 23.37 | qfq | 14,031,907 | 329,451,726 | 0.77% |
| 2024-04-26 | 23.00 | 23.74 | 22.90 | 23.42 | 23.19 | qfq | 15,869,243 | 369,880,262 | 0.69% |
| 2024-04-25 | 22.89 | 23.95 | 22.22 | 23.26 | 23.04 | qfq | 17,875,913 | 415,474,965 | -5.06% |
| 2024-04-24 | 24.25 | 24.90 | 23.91 | 24.50 | 24.26 | qfq | 18,110,759 | 440,876,556 | -1.29% |
| 2024-04-23 | 23.74 | 25.15 | 23.59 | 24.82 | 24.58 | qfq | 21,007,422 | 513,529,722 | 4.51% |
| 2024-04-22 | 24.50 | 25.97 | 23.69 | 23.75 | 23.52 | qfq | 22,317,698 | 551,650,527 | -6.09% |
| 2024-04-19 | 25.17 | 26.87 | 24.55 | 25.29 | 25.05 | qfq | 29,099,318 | 748,968,699 | -2.81% |
| 2024-04-18 | 25.99 | 27.99 | 25.00 | 26.02 | 25.77 | qfq | 34,283,540 | 908,200,044 | 0.00% |
| 2024-04-17 | 22.00 | 27.78 | 21.99 | 26.02 | 25.77 | qfq | 36,584,936 | 895,292,105 | 8.46% |
| 2024-04-16 | 25.79 | 26.68 | 23.32 | 23.99 | 23.76 | qfq | 41,523,274 | 1,044,701,748 | 0.63% |
| 2024-04-15 | 20.07 | 23.84 | 20.06 | 23.84 | 23.61 | qfq | 22,976,919 | 529,507,855 | 19.98% |
| 2024-04-12 | 20.75 | 20.97 | 19.61 | 19.87 | 19.68 | qfq | 8,429,353 | 171,004,631 | -4.38% |
| 2024-04-11 | 20.69 | 21.67 | 20.18 | 20.78 | 20.58 | qfq | 8,889,581 | 186,766,209 | -1.47% |
| 2024-04-10 | 20.60 | 21.68 | 20.10 | 21.09 | 20.89 | qfq | 9,341,114 | 195,849,374 | 1.98% |
| 2024-04-09 | 20.60 | 20.99 | 20.15 | 20.68 | 20.48 | qfq | 6,439,541 | 132,196,303 | -0.39% |
| 2024-04-08 | 22.30 | 23.36 | 20.42 | 20.76 | 20.56 | qfq | 12,598,224 | 276,062,628 | -8.22% |
| 2024-04-03 | 21.98 | 22.90 | 21.64 | 22.62 | 22.40 | qfq | 11,873,072 | 266,148,505 | 2.49% |
| 2024-04-02 | 21.46 | 22.27 | 21.36 | 22.07 | 21.86 | qfq | 9,425,594 | 205,998,802 | 1.75% |
| 2024-04-01 | 21.31 | 22.26 | 21.30 | 21.69 | 21.48 | qfq | 10,453,346 | 226,872,441 | 0.23% |
| 2024-03-29 | 20.11 | 22.48 | 20.11 | 21.64 | 21.43 | qfq | 13,689,018 | 293,033,537 | 7.13% |
| 2024-03-28 | 19.60 | 20.38 | 19.60 | 20.20 | 20.00 | qfq | 6,034,929 | 121,143,075 | 2.49% |
| 2024-03-27 | 20.96 | 20.98 | 19.71 | 19.71 | 19.52 | qfq | 6,786,262 | 138,743,968 | -7.33% |
| 2024-03-26 | 20.00 | 21.50 | 19.80 | 21.27 | 21.06 | qfq | 8,925,905 | 182,973,213 | 5.51% |
| 2024-03-25 | 21.60 | 21.66 | 20.16 | 20.16 | 19.97 | qfq | 9,576,168 | 198,575,599 | -7.90% |
| 2024-03-22 | 21.83 | 22.20 | 21.43 | 21.89 | 21.68 | qfq | 8,630,032 | 189,183,255 | 0.41% |
| 2024-03-21 | 22.60 | 22.89 | 21.75 | 21.80 | 21.59 | qfq | 11,246,278 | 248,503,301 | -4.34% |
| 2024-03-20 | 22.70 | 23.08 | 22.68 | 22.79 | 22.57 | qfq | 7,470,870 | 171,005,104 | -0.13% |
| 2024-03-19 | 23.60 | 23.69 | 22.75 | 22.82 | 22.60 | qfq | 9,952,330 | 231,247,491 | -3.71% |
| 2024-03-18 | 22.67 | 23.70 | 22.67 | 23.70 | 23.47 | qfq | 10,124,182 | 234,888,298 | 4.54% |
| 2024-03-15 | 22.94 | 22.94 | 22.20 | 22.67 | 22.45 | qfq | 8,045,188 | 180,811,477 | -1.18% |
| 2024-03-14 | 23.58 | 23.81 | 22.80 | 22.94 | 22.72 | qfq | 10,861,570 | 251,775,463 | -3.94% |
| 2024-03-13 | 23.77 | 24.19 | 23.51 | 23.88 | 23.65 | qfq | 10,064,910 | 239,881,456 | -0.58% |
| 2024-03-12 | 24.10 | 24.26 | 23.55 | 24.02 | 23.79 | qfq | 12,416,569 | 296,674,330 | -1.76% |
| 2024-03-11 | 23.59 | 24.45 | 23.35 | 24.45 | 24.21 | qfq | 19,527,227 | 469,575,391 | 6.91% |
| 2024-03-08 | 22.30 | 22.95 | 22.30 | 22.87 | 22.65 | qfq | 8,893,403 | 201,859,361 | 1.55% |
| 2024-03-07 | 23.21 | 23.58 | 22.22 | 22.52 | 22.30 | qfq | 13,884,578 | 317,365,646 | -3.60% |
| 2024-03-06 | 22.88 | 23.73 | 22.68 | 23.36 | 23.13 | qfq | 12,339,643 | 287,566,045 | 0.26% |
| 2024-03-05 | 24.60 | 24.60 | 23.03 | 23.30 | 23.07 | qfq | 19,586,216 | 464,934,619 | -6.84% |
| 2024-03-04 | 24.86 | 26.15 | 24.51 | 25.01 | 24.77 | qfq | 19,768,872 | 497,536,114 | 0.77% |
| 2024-03-01 | 25.39 | 25.74 | 24.20 | 24.82 | 24.58 | qfq | 24,355,446 | 609,185,831 | -3.65% |
| 2024-02-29 | 22.78 | 26.68 | 22.45 | 25.76 | 25.51 | qfq | 32,763,252 | 811,704,373 | 7.83% |
| 2024-02-28 | 23.38 | 25.80 | 22.90 | 23.89 | 23.66 | qfq | 34,121,931 | 832,308,920 | 2.44% |
| 2024-02-27 | 21.73 | 23.48 | 21.50 | 23.32 | 23.09 | qfq | 24,498,126 | 558,704,791 | 5.86% |
| 2024-02-26 | 22.30 | 22.53 | 21.75 | 22.03 | 21.82 | qfq | 17,550,020 | 388,437,908 | -2.39% |
| 2024-02-23 | 22.30 | 22.65 | 21.88 | 22.57 | 22.35 | qfq | 23,178,629 | 515,782,468 | 0.89% |
| 2024-02-22 | 20.88 | 23.15 | 20.81 | 22.37 | 22.15 | qfq | 27,271,764 | 607,204,662 | 5.17% |
| 2024-02-21 | 19.85 | 23.99 | 19.68 | 21.27 | 21.06 | qfq | 27,049,644 | 573,842,244 | 3.76% |
| 2024-02-20 | 19.01 | 20.87 | 18.57 | 20.50 | 20.30 | qfq | 22,154,772 | 440,260,883 | 6.38% |
| 2024-02-19 | 18.12 | 19.27 | 18.12 | 19.27 | 19.08 | qfq | 19,513,955 | 365,110,650 | 8.99% |
| 2024-02-08 | 17.12 | 18.11 | 15.78 | 17.68 | 17.51 | qfq | 18,616,277 | 317,331,417 | 4.18% |
| 2024-02-07 | 18.25 | 19.65 | 16.96 | 16.97 | 16.81 | qfq | 21,812,510 | 401,705,379 | -8.32% |
| 2024-02-06 | 16.82 | 19.36 | 16.27 | 18.51 | 18.33 | qfq | 23,431,642 | 409,626,102 | 1.65% |
| 2024-02-05 | 21.09 | 21.50 | 17.90 | 18.21 | 18.03 | qfq | 21,780,187 | 426,345,548 | -17.82% |
| 2024-02-02 | 22.07 | 23.18 | 20.97 | 22.16 | 21.95 | qfq | 25,001,491 | 558,308,655 | 2.74% |
| 2024-02-01 | 23.80 | 23.80 | 21.41 | 21.57 | 21.36 | qfq | 28,083,488 | 632,095,296 | -13.02% |
| 2024-01-31 | 22.40 | 25.99 | 22.34 | 24.80 | 24.56 | qfq | 34,295,198 | 830,048,272 | 8.63% |
| 2024-01-30 | 22.80 | 25.40 | 22.51 | 22.83 | 22.61 | qfq | 34,356,336 | 810,822,778 | -6.78% |
| 2024-01-29 | 23.99 | 26.28 | 23.90 | 24.49 | 24.25 | qfq | 39,418,929 | 996,008,655 | 11.83% |
| 2024-01-26 | 21.10 | 23.60 | 20.61 | 21.90 | 21.69 | qfq | 32,409,063 | 699,135,157 | 2.24% |
| 2024-01-25 | 18.88 | 22.38 | 18.68 | 21.42 | 21.21 | qfq | 30,064,495 | 617,183,176 | 11.56% |
| 2024-01-24 | 17.84 | 19.40 | 17.72 | 19.20 | 19.01 | qfq | 16,772,989 | 311,141,598 | 8.29% |
| 2024-01-23 | 17.79 | 18.38 | 17.42 | 17.73 | 17.56 | qfq | 8,179,986 | 146,076,394 | -0.39% |
| 2024-01-22 | 19.17 | 19.25 | 17.57 | 17.80 | 17.63 | qfq | 9,794,523 | 180,492,278 | -7.39% |
| 2024-01-19 | 19.10 | 20.00 | 18.92 | 19.22 | 19.03 | qfq | 10,957,472 | 211,995,643 | 0.52% |
| 2024-01-18 | 18.68 | 19.28 | 18.55 | 19.12 | 18.94 | qfq | 8,481,953 | 160,533,356 | 1.32% |
| 2024-01-17 | 19.80 | 19.97 | 18.87 | 18.87 | 18.69 | qfq | 8,815,954 | 169,238,391 | -5.70% |
| 2024-01-16 | 20.44 | 20.68 | 19.56 | 20.01 | 19.82 | qfq | 8,744,147 | 174,542,455 | -1.57% |
| 2024-01-15 | 20.68 | 21.06 | 20.18 | 20.33 | 20.13 | qfq | 8,868,568 | 182,067,831 | -1.79% |
| 2024-01-12 | 20.70 | 22.07 | 20.61 | 20.70 | 20.50 | qfq | 15,549,755 | 328,755,313 | -1.29% |
| 2024-01-11 | 19.67 | 21.08 | 19.51 | 20.97 | 20.77 | qfq | 12,257,939 | 250,059,520 | 5.80% |
| 2024-01-10 | 19.46 | 20.05 | 18.57 | 19.82 | 19.63 | qfq | 12,344,321 | 239,816,727 | 1.43% |
| 2024-01-09 | 20.00 | 20.58 | 19.35 | 19.54 | 19.35 | qfq | 17,425,487 | 347,567,821 | -5.38% |
| 2024-01-08 | 21.20 | 22.12 | 20.60 | 20.65 | 20.45 | qfq | 18,118,805 | 387,900,722 | -3.95% |
| 2024-01-05 | 21.20 | 22.20 | 20.55 | 21.50 | 21.29 | qfq | 20,293,026 | 435,006,331 | 2.82% |
| 2024-01-04 | 21.00 | 21.26 | 20.25 | 20.91 | 20.71 | qfq | 9,690,117 | 201,784,621 | -1.83% |
| 2024-01-03 | 21.68 | 22.22 | 20.77 | 21.30 | 21.09 | qfq | 15,212,515 | 325,056,829 | -2.16% |
| 2024-01-02 | 21.70 | 23.19 | 21.54 | 21.77 | 21.56 | qfq | 23,141,589 | 510,327,735 | 2.64% |
| 2023-12-29 | 21.06 | 21.85 | 21.06 | 21.21 | 21.01 | qfq | 19,289,221 | 413,503,612 | -1.03% |
| 2023-12-28 | 20.22 | 21.91 | 20.22 | 21.43 | 21.22 | qfq | 23,620,459 | 502,454,299 | 4.95% |
| 2023-12-27 | 19.48 | 20.78 | 19.48 | 20.42 | 20.22 | qfq | 20,339,760 | 410,484,678 | 7.02% |
| 2023-12-26 | 19.83 | 19.99 | 18.92 | 19.08 | 18.90 | qfq | 15,042,960 | 289,347,689 | -5.64% |
| 2023-12-25 | 20.69 | 21.20 | 19.80 | 20.22 | 20.02 | qfq | 16,609,368 | 338,140,465 | -3.71% |
| 2023-12-22 | 20.15 | 21.38 | 20.00 | 21.00 | 20.80 | qfq | 21,011,495 | 437,117,641 | 3.19% |
| 2023-12-21 | 20.71 | 21.20 | 19.78 | 20.35 | 20.15 | qfq | 16,282,682 | 332,193,226 | -2.68% |
| 2023-12-20 | 20.70 | 21.95 | 20.58 | 20.91 | 20.71 | qfq | 20,499,482 | 436,918,631 | 0.92% |
| 2023-12-19 | 20.37 | 20.96 | 20.28 | 20.72 | 20.52 | qfq | 15,518,438 | 319,569,542 | 2.37% |
| 2023-12-18 | 20.60 | 21.10 | 20.19 | 20.24 | 20.04 | qfq | 15,474,639 | 318,047,370 | -3.34% |
| 2023-12-15 | 20.68 | 21.78 | 20.03 | 20.94 | 20.74 | qfq | 22,500,664 | 470,301,463 | -0.85% |
| 2023-12-14 | 22.88 | 23.30 | 21.04 | 21.12 | 20.92 | qfq | 25,081,046 | 559,949,287 | -6.34% |
| 2023-12-13 | 23.30 | 23.77 | 22.40 | 22.55 | 22.33 | qfq | 24,920,179 | 573,560,031 | -5.53% |
| 2023-12-12 | 25.56 | 26.35 | 23.54 | 23.87 | 23.64 | qfq | 33,355,342 | 818,472,041 | -8.23% |
| 2023-12-11 | 26.00 | 27.88 | 25.40 | 26.01 | 25.76 | qfq | 34,516,230 | 909,750,340 | -9.06% |