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
中仑新材301565.SZ
最近收盘价19.062026-07-17
最近交易日2026-07-17
成交量（股）6,463,496
成交额（元）121,633,389
日线记录503
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 503 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 | 18.71 | 19.44 | 18.11 | 19.06 | 19.06 | qfq | 6,463,496 | 121,633,389 | 1.17% |
| 2026-07-16 | 18.82 | 19.14 | 18.62 | 18.84 | 18.84 | qfq | 3,478,660 | 65,768,867 | -1.00% |
| 2026-07-15 | 19.05 | 19.43 | 18.92 | 19.03 | 19.03 | qfq | 3,414,381 | 65,349,501 | -1.09% |
| 2026-07-14 | 18.90 | 19.30 | 18.44 | 19.24 | 19.24 | qfq | 4,910,351 | 92,673,655 | 1.26% |
| 2026-07-13 | 20.50 | 20.70 | 18.75 | 19.00 | 19.00 | qfq | 8,776,740 | 170,810,657 | -8.48% |
| 2026-07-10 | 21.12 | 21.38 | 20.50 | 20.76 | 20.76 | qfq | 5,881,763 | 123,639,610 | -1.66% |
| 2026-07-09 | 20.79 | 21.17 | 20.30 | 21.11 | 21.11 | qfq | 4,577,494 | 95,269,000 | 1.54% |
| 2026-07-08 | 21.83 | 22.00 | 20.78 | 20.79 | 20.79 | qfq | 5,446,726 | 115,146,181 | -5.50% |
| 2026-07-07 | 21.70 | 22.29 | 21.63 | 22.00 | 22.00 | qfq | 4,806,585 | 105,769,569 | 0.92% |
| 2026-07-06 | 23.60 | 23.80 | 21.70 | 21.80 | 21.80 | qfq | 8,720,766 | 195,845,919 | -7.51% |
| 2026-07-03 | 24.07 | 24.25 | 23.32 | 23.57 | 23.57 | qfq | 6,938,825 | 163,724,576 | -3.04% |
| 2026-07-02 | 23.29 | 24.78 | 22.84 | 24.31 | 24.31 | qfq | 9,037,155 | 216,319,983 | 2.88% |
| 2026-07-01 | 22.88 | 23.80 | 22.83 | 23.63 | 23.63 | qfq | 9,018,277 | 209,777,882 | 3.69% |
| 2026-06-30 | 23.00 | 23.10 | 22.31 | 22.79 | 22.79 | qfq | 8,145,141 | 184,790,516 | -0.96% |
| 2026-06-29 | 23.80 | 24.30 | 22.57 | 23.01 | 23.01 | qfq | 12,004,376 | 279,209,018 | -4.56% |
| 2026-06-26 | 27.30 | 27.32 | 24.00 | 24.11 | 24.11 | qfq | 16,833,619 | 421,258,467 | -12.83% |
| 2026-06-25 | 29.23 | 29.23 | 27.61 | 27.66 | 27.66 | qfq | 11,087,821 | 311,802,187 | -4.55% |
| 2026-06-24 | 27.70 | 29.05 | 27.28 | 28.98 | 28.98 | qfq | 12,478,195 | 356,905,408 | 4.43% |
| 2026-06-23 | 29.12 | 29.13 | 27.56 | 27.75 | 27.75 | qfq | 12,059,868 | 340,978,602 | -6.57% |
| 2026-06-22 | 28.88 | 29.89 | 27.90 | 29.70 | 29.70 | qfq | 18,384,679 | 534,631,787 | 3.63% |
| 2026-06-18 | 27.00 | 28.66 | 26.60 | 28.66 | 28.66 | qfq | 16,632,131 | 459,440,881 | 5.29% |
| 2026-06-17 | 27.48 | 27.65 | 26.89 | 27.22 | 27.22 | qfq | 12,602,241 | 343,096,491 | -2.72% |
| 2026-06-16 | 27.71 | 28.31 | 27.07 | 27.98 | 27.98 | qfq | 16,854,519 | 465,096,236 | -0.60% |
| 2026-06-15 | 26.37 | 28.66 | 26.30 | 28.15 | 28.15 | qfq | 21,889,879 | 604,813,870 | 5.71% |
| 2026-06-12 | 25.43 | 26.99 | 25.24 | 26.63 | 26.63 | qfq | 17,538,992 | 459,388,309 | 6.39% |
| 2026-06-11 | 26.80 | 26.86 | 24.90 | 25.03 | 25.03 | qfq | 17,497,025 | 449,585,650 | -8.95% |
| 2026-06-10 | 25.20 | 27.49 | 25.15 | 27.49 | 27.49 | qfq | 21,788,879 | 578,585,939 | 6.22% |
| 2026-06-09 | 24.98 | 26.00 | 24.97 | 25.88 | 25.88 | qfq | 14,114,950 | 361,902,323 | 4.35% |
| 2026-06-08 | 24.56 | 25.29 | 24.42 | 24.80 | 24.80 | qfq | 12,400,991 | 308,296,323 | -3.88% |
| 2026-06-05 | 25.25 | 26.20 | 24.40 | 25.80 | 25.80 | qfq | 17,263,053 | 437,662,154 | -1.86% |
| 2026-06-04 | 25.06 | 26.33 | 24.11 | 26.29 | 26.29 | qfq | 24,573,476 | 625,816,034 | 2.58% |
| 2026-06-03 | 26.00 | 26.65 | 25.26 | 25.63 | 25.63 | qfq | 19,448,077 | 504,182,816 | -3.47% |
| 2026-06-02 | 27.01 | 27.47 | 26.13 | 26.55 | 26.55 | qfq | 18,763,150 | 500,326,194 | -2.60% |
| 2026-06-01 | 28.10 | 28.73 | 27.00 | 27.26 | 27.26 | qfq | 24,747,956 | 682,951,126 | -6.06% |
| 2026-05-29 | 27.45 | 30.00 | 27.22 | 29.02 | 29.02 | qfq | 40,242,480 | 1,143,534,385 | 3.64% |
| 2026-05-28 | 23.10 | 28.00 | 22.97 | 28.00 | 28.00 | qfq | 32,397,632 | 834,402,432 | 20.02% |
| 2026-05-27 | 23.15 | 23.57 | 22.91 | 23.33 | 23.33 | qfq | 8,697,100 | 201,779,998 | 2.82% |
| 2026-05-26 | 22.98 | 23.65 | 22.47 | 22.69 | 22.69 | qfq | 7,615,550 | 175,651,882 | -2.16% |
| 2026-05-25 | 23.45 | 23.61 | 22.85 | 23.19 | 23.19 | qfq | 8,455,816 | 195,232,063 | -1.86% |
| 2026-05-22 | 21.91 | 23.96 | 21.88 | 23.63 | 23.63 | qfq | 10,726,186 | 247,486,541 | 8.34% |
| 2026-05-21 | 22.58 | 22.95 | 21.76 | 21.81 | 21.81 | qfq | 4,548,464 | 102,161,259 | -3.71% |
| 2026-05-20 | 22.66 | 23.00 | 22.20 | 22.65 | 22.65 | qfq | 3,729,768 | 84,187,912 | -0.70% |
| 2026-05-19 | 22.37 | 22.98 | 22.18 | 22.81 | 22.81 | qfq | 5,214,800 | 117,989,164 | 2.01% |
| 2026-05-18 | 21.90 | 22.53 | 21.77 | 22.36 | 22.36 | qfq | 3,894,650 | 86,665,852 | 1.41% |
| 2026-05-15 | 22.18 | 22.50 | 21.87 | 22.05 | 22.05 | qfq | 2,924,500 | 64,774,156 | -0.63% |
| 2026-05-14 | 22.71 | 22.75 | 22.15 | 22.19 | 22.19 | qfq | 3,058,500 | 68,354,313 | -1.51% |
| 2026-05-13 | 22.40 | 22.65 | 22.27 | 22.53 | 22.53 | qfq | 2,767,558 | 62,336,449 | 0.58% |
| 2026-05-12 | 22.73 | 22.76 | 22.26 | 22.40 | 22.40 | qfq | 3,180,400 | 71,390,903 | -1.54% |
| 2026-05-11 | 22.86 | 22.89 | 22.52 | 22.75 | 22.75 | qfq | 3,228,492 | 73,318,257 | 0.13% |
| 2026-05-08 | 22.55 | 22.79 | 22.47 | 22.72 | 22.72 | qfq | 3,603,900 | 81,621,124 | 0.58% |
| 2026-05-07 | 22.78 | 22.87 | 22.54 | 22.59 | 22.59 | qfq | 3,577,870 | 81,070,653 | -0.44% |
| 2026-05-06 | 22.25 | 22.86 | 22.25 | 22.69 | 22.69 | qfq | 5,407,397 | 122,113,403 | 2.16% |
| 2026-04-30 | 21.83 | 22.58 | 21.53 | 22.21 | 22.21 | qfq | 5,966,109 | 132,148,171 | 1.83% |
| 2026-04-29 | 20.91 | 21.94 | 20.91 | 21.81 | 21.81 | qfq | 4,740,447 | 103,047,857 | 4.01% |
| 2026-04-28 | 21.31 | 21.45 | 20.78 | 20.97 | 20.97 | qfq | 3,180,017 | 67,049,915 | -2.01% |
| 2026-04-27 | 21.13 | 21.50 | 21.01 | 21.40 | 21.40 | qfq | 2,350,300 | 50,101,353 | 0.85% |
| 2026-04-24 | 21.11 | 21.42 | 20.89 | 21.22 | 21.22 | qfq | 2,466,300 | 52,199,081 | 0.38% |
| 2026-04-23 | 21.75 | 21.75 | 21.09 | 21.14 | 21.14 | qfq | 3,287,800 | 69,912,405 | -2.27% |
| 2026-04-22 | 21.58 | 21.79 | 21.39 | 21.63 | 21.63 | qfq | 2,499,900 | 53,935,578 | 0.14% |
| 2026-04-21 | 21.91 | 21.99 | 21.41 | 21.60 | 21.60 | qfq | 3,367,894 | 72,695,313 | -1.37% |
| 2026-04-20 | 21.82 | 22.04 | 21.70 | 21.90 | 21.90 | qfq | 2,198,100 | 48,135,146 | 0.37% |
| 2026-04-17 | 21.71 | 22.00 | 21.62 | 21.82 | 21.82 | qfq | 2,238,900 | 48,831,043 | 0.23% |
| 2026-04-16 | 21.89 | 21.92 | 21.57 | 21.77 | 21.77 | qfq | 1,947,400 | 42,436,210 | 0.28% |
| 2026-04-15 | 22.03 | 22.10 | 21.69 | 21.71 | 21.71 | qfq | 2,058,200 | 45,018,780 | -1.27% |
| 2026-04-14 | 21.97 | 22.00 | 21.64 | 21.99 | 21.99 | qfq | 2,023,600 | 44,136,942 | 0.83% |
| 2026-04-13 | 21.55 | 22.00 | 21.38 | 21.81 | 21.81 | qfq | 2,464,200 | 53,580,229 | 1.16% |
| 2026-04-10 | 21.44 | 21.80 | 21.44 | 21.56 | 21.56 | qfq | 2,096,196 | 45,367,065 | 1.27% |
| 2026-04-09 | 21.38 | 21.66 | 21.25 | 21.29 | 21.29 | qfq | 2,331,411 | 49,864,793 | -1.62% |
| 2026-04-08 | 21.47 | 22.11 | 21.35 | 21.64 | 21.64 | qfq | 3,112,359 | 67,184,245 | 3.54% |
| 2026-04-07 | 20.49 | 21.06 | 20.49 | 20.90 | 20.90 | qfq | 1,514,280 | 31,579,428 | 2.05% |
| 2026-04-03 | 21.10 | 21.14 | 20.45 | 20.48 | 20.48 | qfq | 1,375,700 | 28,429,841 | -2.10% |
| 2026-04-02 | 21.21 | 21.28 | 20.72 | 20.92 | 20.92 | qfq | 2,037,189 | 42,784,326 | -1.65% |
| 2026-04-01 | 21.20 | 21.30 | 21.07 | 21.27 | 21.27 | qfq | 2,130,583 | 45,172,837 | 1.48% |
| 2026-03-31 | 21.29 | 21.36 | 20.85 | 20.96 | 20.96 | qfq | 2,179,612 | 45,847,547 | -1.36% |
| 2026-03-30 | 21.03 | 21.30 | 20.90 | 21.25 | 21.25 | qfq | 2,184,800 | 46,251,272 | 0.28% |
| 2026-03-27 | 20.50 | 21.31 | 20.40 | 21.19 | 21.19 | qfq | 3,036,569 | 63,935,414 | 2.27% |
| 2026-03-26 | 20.86 | 21.22 | 20.62 | 20.72 | 20.72 | qfq | 2,681,000 | 55,942,081 | -0.86% |
| 2026-03-25 | 20.55 | 20.90 | 20.41 | 20.90 | 20.90 | qfq | 2,432,100 | 50,522,066 | 1.80% |
| 2026-03-24 | 20.61 | 20.71 | 19.99 | 20.53 | 20.53 | qfq | 3,975,980 | 80,735,148 | 1.73% |
| 2026-03-23 | 20.99 | 21.36 | 20.05 | 20.18 | 20.18 | qfq | 5,014,700 | 104,045,299 | -5.52% |
| 2026-03-20 | 22.01 | 22.18 | 21.35 | 21.36 | 21.36 | qfq | 3,498,100 | 76,165,818 | -2.55% |
| 2026-03-19 | 22.42 | 22.50 | 21.85 | 21.92 | 21.92 | qfq | 3,253,906 | 71,996,841 | -3.05% |
| 2026-03-18 | 22.55 | 22.79 | 22.26 | 22.61 | 22.61 | qfq | 2,676,100 | 60,076,290 | 0.27% |
| 2026-03-17 | 23.35 | 23.50 | 22.51 | 22.55 | 22.55 | qfq | 4,087,100 | 93,726,953 | -3.43% |
| 2026-03-16 | 23.35 | 23.63 | 23.13 | 23.35 | 23.35 | qfq | 2,829,300 | 65,967,652 | -0.13% |
| 2026-03-13 | 23.60 | 23.88 | 23.30 | 23.38 | 23.38 | qfq | 3,135,900 | 74,049,449 | -0.64% |
| 2026-03-12 | 23.85 | 24.13 | 23.42 | 23.53 | 23.53 | qfq | 3,376,100 | 79,852,366 | -1.34% |
| 2026-03-11 | 23.90 | 24.23 | 23.81 | 23.85 | 23.85 | qfq | 4,103,842 | 98,480,904 | 0.34% |
| 2026-03-10 | 23.59 | 23.96 | 23.55 | 23.77 | 23.77 | qfq | 4,189,876 | 99,453,658 | 0.98% |
| 2026-03-09 | 23.71 | 24.08 | 23.21 | 23.54 | 23.54 | qfq | 5,241,464 | 123,636,252 | -0.76% |
| 2026-03-06 | 24.70 | 24.70 | 23.08 | 23.72 | 23.72 | qfq | 9,964,103 | 236,082,289 | -6.17% |
| 2026-03-05 | 25.52 | 25.66 | 24.97 | 25.28 | 25.28 | qfq | 5,658,969 | 143,347,112 | 0.12% |
| 2026-03-04 | 24.98 | 25.40 | 24.81 | 25.25 | 25.25 | qfq | 6,393,961 | 160,860,622 | -0.71% |
| 2026-03-03 | 24.53 | 25.95 | 24.52 | 25.43 | 25.43 | qfq | 11,304,480 | 286,329,312 | 3.80% |
| 2026-03-02 | 24.88 | 25.00 | 24.13 | 24.50 | 24.50 | qfq | 4,580,300 | 112,265,759 | -2.70% |
| 2026-02-27 | 25.30 | 25.33 | 24.87 | 25.18 | 25.18 | qfq | 3,556,121 | 89,324,788 | -0.28% |
| 2026-02-26 | 25.44 | 25.57 | 25.19 | 25.25 | 25.25 | qfq | 3,188,800 | 80,676,247 | -0.75% |
| 2026-02-25 | 24.73 | 25.58 | 24.73 | 25.44 | 25.44 | qfq | 5,310,900 | 134,416,983 | 2.87% |
| 2026-02-24 | 24.71 | 24.91 | 24.48 | 24.73 | 24.73 | qfq | 2,875,116 | 71,058,865 | 1.31% |
| 2026-02-13 | 24.39 | 24.75 | 24.21 | 24.41 | 24.41 | qfq | 2,937,120 | 72,142,668 | 0.12% |
| 2026-02-12 | 24.61 | 24.68 | 24.31 | 24.38 | 24.38 | qfq | 2,493,200 | 60,966,451 | -0.93% |
| 2026-02-11 | 24.57 | 24.76 | 24.50 | 24.61 | 24.61 | qfq | 1,792,400 | 44,165,518 | 0.37% |
| 2026-02-10 | 24.89 | 24.91 | 24.51 | 24.52 | 24.52 | qfq | 2,369,700 | 58,491,989 | -0.69% |
| 2026-02-09 | 24.58 | 24.77 | 24.51 | 24.69 | 24.69 | qfq | 2,675,010 | 65,968,681 | 1.73% |
| 2026-02-06 | 24.28 | 24.62 | 23.99 | 24.27 | 24.27 | qfq | 2,583,300 | 63,019,252 | 0.00% |
| 2026-02-05 | 24.54 | 24.70 | 24.26 | 24.27 | 24.27 | qfq | 2,334,720 | 56,997,495 | -1.74% |
| 2026-02-04 | 24.89 | 24.95 | 24.42 | 24.70 | 24.70 | qfq | 3,635,851 | 89,568,069 | -1.00% |
| 2026-02-03 | 24.54 | 25.00 | 24.51 | 24.95 | 24.95 | qfq | 3,219,400 | 79,812,548 | 2.46% |
| 2026-02-02 | 24.78 | 25.14 | 24.28 | 24.35 | 24.35 | qfq | 3,646,200 | 90,179,302 | -2.21% |
| 2026-01-30 | 24.90 | 25.21 | 24.44 | 24.90 | 24.90 | qfq | 4,040,469 | 100,595,560 | -0.40% |
| 2026-01-29 | 25.19 | 25.73 | 24.93 | 25.00 | 25.00 | qfq | 5,106,794 | 129,221,508 | -0.79% |
| 2026-01-28 | 26.00 | 26.08 | 25.11 | 25.20 | 25.20 | qfq | 5,752,580 | 146,459,308 | -2.93% |
| 2026-01-27 | 26.06 | 26.29 | 25.20 | 25.96 | 25.96 | qfq | 5,950,025 | 152,644,463 | -1.03% |
| 2026-01-26 | 26.89 | 27.00 | 25.82 | 26.23 | 26.23 | qfq | 7,150,281 | 187,435,064 | -1.80% |
| 2026-01-23 | 25.80 | 26.98 | 25.80 | 26.71 | 26.71 | qfq | 8,966,531 | 237,136,310 | 3.81% |
| 2026-01-22 | 26.00 | 26.08 | 25.63 | 25.73 | 25.73 | qfq | 3,909,886 | 100,777,553 | -0.58% |
| 2026-01-21 | 25.49 | 26.07 | 25.30 | 25.88 | 25.88 | qfq | 5,806,787 | 149,864,135 | 0.78% |
| 2026-01-20 | 25.81 | 26.06 | 25.30 | 25.68 | 25.68 | qfq | 5,941,167 | 152,079,342 | -0.39% |
| 2026-01-19 | 25.60 | 25.82 | 25.36 | 25.78 | 25.78 | qfq | 4,839,100 | 123,980,997 | 0.82% |
| 2026-01-16 | 25.40 | 25.73 | 25.12 | 25.57 | 25.57 | qfq | 5,847,566 | 148,804,848 | 1.47% |
| 2026-01-15 | 25.00 | 25.25 | 24.85 | 25.20 | 25.20 | qfq | 4,700,712 | 117,933,958 | 0.64% |
| 2026-01-14 | 25.18 | 25.62 | 24.82 | 25.04 | 25.04 | qfq | 7,511,438 | 189,941,071 | -0.60% |
| 2026-01-13 | 25.60 | 25.90 | 25.10 | 25.19 | 25.19 | qfq | 6,677,108 | 170,030,675 | -1.02% |
| 2026-01-12 | 25.50 | 25.50 | 25.08 | 25.45 | 25.45 | qfq | 6,184,186 | 156,342,752 | 0.59% |
| 2026-01-09 | 25.03 | 25.35 | 25.03 | 25.30 | 25.30 | qfq | 4,455,703 | 112,323,565 | 0.40% |
| 2026-01-08 | 25.20 | 25.26 | 24.96 | 25.20 | 25.20 | qfq | 3,934,302 | 98,843,836 | -0.28% |
| 2026-01-07 | 25.00 | 25.44 | 24.84 | 25.27 | 25.27 | qfq | 4,743,306 | 119,389,376 | 1.73% |
| 2026-01-06 | 24.96 | 25.24 | 24.70 | 24.84 | 24.84 | qfq | 4,210,550 | 105,017,704 | 0.40% |
| 2026-01-05 | 24.22 | 24.85 | 24.07 | 24.74 | 24.74 | qfq | 4,136,500 | 101,693,543 | 2.49% |
| 2025-12-31 | 24.59 | 24.68 | 24.10 | 24.14 | 24.14 | qfq | 3,459,800 | 84,090,371 | -1.87% |
| 2025-12-30 | 24.60 | 24.88 | 24.35 | 24.60 | 24.60 | qfq | 3,091,400 | 76,139,966 | -0.49% |
| 2025-12-29 | 24.84 | 25.05 | 24.60 | 24.72 | 24.72 | qfq | 3,909,900 | 96,860,562 | -1.98% |
| 2025-12-26 | 25.18 | 25.47 | 24.93 | 25.22 | 25.22 | qfq | 5,050,761 | 127,391,936 | 0.80% |
| 2025-12-25 | 25.35 | 25.35 | 24.91 | 25.02 | 25.02 | qfq | 3,643,603 | 91,239,504 | -1.57% |
| 2025-12-24 | 24.73 | 25.44 | 24.67 | 25.42 | 25.42 | qfq | 3,704,609 | 93,328,881 | 2.38% |
| 2025-12-23 | 24.55 | 25.18 | 24.40 | 24.83 | 24.83 | qfq | 3,657,000 | 90,563,372 | 0.73% |
| 2025-12-22 | 24.50 | 24.97 | 24.38 | 24.65 | 24.65 | qfq | 3,250,111 | 80,369,771 | 1.07% |
| 2025-12-19 | 24.27 | 24.60 | 24.19 | 24.39 | 24.39 | qfq | 3,994,856 | 97,469,542 | 0.00% |
| 2025-12-18 | 25.38 | 25.44 | 24.24 | 24.39 | 24.39 | qfq | 7,079,660 | 174,264,430 | -5.17% |
| 2025-12-17 | 25.42 | 25.95 | 25.18 | 25.72 | 25.72 | qfq | 4,148,603 | 106,034,592 | 0.74% |
| 2025-12-16 | 26.60 | 26.72 | 25.41 | 25.53 | 25.53 | qfq | 5,948,902 | 154,080,772 | -4.42% |
| 2025-12-15 | 27.34 | 27.50 | 26.43 | 26.71 | 26.71 | qfq | 5,280,130 | 142,143,754 | -0.78% |
| 2025-12-12 | 26.80 | 27.17 | 26.61 | 26.92 | 26.92 | qfq | 4,695,927 | 126,125,464 | 0.15% |
| 2025-12-11 | 27.56 | 27.90 | 26.67 | 26.88 | 26.88 | qfq | 6,618,783 | 178,731,847 | -2.50% |
| 2025-12-10 | 27.93 | 28.16 | 27.30 | 27.57 | 27.57 | qfq | 6,386,914 | 176,175,751 | -2.20% |
| 2025-12-09 | 28.09 | 28.58 | 27.61 | 28.19 | 28.19 | qfq | 8,482,404 | 238,819,745 | 0.18% |
| 2025-12-08 | 27.59 | 28.49 | 27.16 | 28.14 | 28.14 | qfq | 8,506,207 | 237,062,562 | 1.99% |
| 2025-12-05 | 26.71 | 27.63 | 26.22 | 27.59 | 27.59 | qfq | 6,455,394 | 175,144,617 | 2.76% |
| 2025-12-04 | 27.31 | 27.47 | 26.76 | 26.85 | 26.85 | qfq | 6,118,129 | 164,820,899 | -2.43% |
| 2025-12-03 | 28.92 | 28.92 | 27.36 | 27.52 | 27.52 | qfq | 13,025,123 | 362,841,567 | -4.81% |
| 2025-12-02 | 26.88 | 29.94 | 26.57 | 28.91 | 28.91 | qfq | 18,282,901 | 523,578,822 | 7.07% |
| 2025-12-01 | 27.44 | 27.51 | 26.80 | 27.00 | 27.00 | qfq | 8,293,380 | 224,223,386 | -2.17% |
| 2025-11-28 | 26.33 | 28.18 | 26.32 | 27.60 | 27.60 | qfq | 11,992,196 | 329,654,853 | 4.90% |
| 2025-11-27 | 25.90 | 26.62 | 25.90 | 26.31 | 26.31 | qfq | 5,612,087 | 147,692,123 | 1.11% |
| 2025-11-26 | 26.60 | 26.74 | 25.93 | 26.02 | 26.02 | qfq | 5,757,575 | 150,736,912 | -2.11% |
| 2025-11-25 | 26.41 | 26.90 | 26.01 | 26.58 | 26.58 | qfq | 6,597,836 | 174,961,668 | 1.26% |
| 2025-11-24 | 26.00 | 26.87 | 25.95 | 26.25 | 26.25 | qfq | 5,470,400 | 144,490,326 | 1.39% |
| 2025-11-21 | 26.71 | 27.14 | 25.85 | 25.89 | 25.89 | qfq | 8,158,689 | 214,882,753 | -4.61% |
| 2025-11-20 | 27.80 | 28.13 | 26.91 | 27.14 | 27.14 | qfq | 7,346,292 | 201,523,525 | -1.67% |
| 2025-11-19 | 28.03 | 28.88 | 27.40 | 27.60 | 27.60 | qfq | 9,811,298 | 273,263,953 | -1.85% |
| 2025-11-18 | 29.22 | 29.98 | 27.90 | 28.12 | 28.12 | qfq | 17,689,325 | 506,054,869 | -7.68% |
| 2025-11-17 | 30.41 | 33.33 | 29.81 | 30.46 | 30.46 | qfq | 21,957,978 | 688,056,024 | -0.81% |
| 2025-11-14 | 29.35 | 31.05 | 29.03 | 30.71 | 30.71 | qfq | 19,034,343 | 574,503,180 | 3.47% |
| 2025-11-13 | 29.38 | 30.83 | 29.06 | 29.68 | 29.68 | qfq | 24,398,745 | 731,803,748 | 0.64% |
| 2025-11-12 | 26.46 | 31.88 | 25.90 | 29.49 | 29.49 | qfq | 21,320,333 | 596,506,077 | 10.91% |
| 2025-11-11 | 26.18 | 27.30 | 26.13 | 26.59 | 26.59 | qfq | 7,748,058 | 206,254,440 | 1.49% |
| 2025-11-10 | 26.74 | 26.82 | 26.17 | 26.20 | 26.20 | qfq | 9,759,046 | 257,269,765 | -2.49% |
| 2025-11-07 | 26.82 | 27.90 | 26.20 | 26.87 | 26.87 | qfq | 18,909,511 | 508,161,252 | 1.70% |
| 2025-11-06 | 24.74 | 26.93 | 24.66 | 26.42 | 26.42 | qfq | 15,530,562 | 406,116,073 | 6.58% |
| 2025-11-05 | 24.21 | 25.08 | 24.08 | 24.79 | 24.79 | qfq | 5,241,355 | 129,699,705 | 0.81% |
| 2025-11-04 | 25.01 | 25.39 | 24.30 | 24.59 | 24.59 | qfq | 6,313,627 | 156,528,282 | 0.49% |
| 2025-11-03 | 24.92 | 24.99 | 24.15 | 24.47 | 24.47 | qfq | 4,182,330 | 102,063,524 | -1.25% |
| 2025-10-31 | 24.26 | 24.99 | 24.25 | 24.78 | 24.78 | qfq | 4,996,948 | 123,494,431 | 2.27% |
| 2025-10-30 | 24.75 | 24.80 | 24.10 | 24.23 | 24.23 | qfq | 4,441,290 | 108,335,330 | -2.46% |
| 2025-10-29 | 24.20 | 24.89 | 24.02 | 24.84 | 24.84 | qfq | 4,844,759 | 119,316,329 | 1.85% |
| 2025-10-28 | 23.88 | 24.80 | 23.81 | 24.39 | 24.39 | qfq | 6,283,768 | 153,949,717 | 1.84% |
| 2025-10-27 | 23.75 | 24.08 | 23.68 | 23.95 | 23.95 | qfq | 3,056,811 | 73,005,582 | 1.27% |
| 2025-10-24 | 23.66 | 24.02 | 23.45 | 23.65 | 23.65 | qfq | 3,280,701 | 77,915,456 | -0.08% |
| 2025-10-23 | 23.39 | 23.85 | 23.19 | 23.67 | 23.67 | qfq | 2,506,955 | 59,082,857 | 0.64% |
| 2025-10-22 | 23.79 | 23.92 | 23.40 | 23.52 | 23.52 | qfq | 2,435,155 | 57,387,444 | -1.67% |
| 2025-10-21 | 24.26 | 24.35 | 23.46 | 23.92 | 23.92 | qfq | 4,494,100 | 107,389,958 | 3.55% |
| 2025-10-20 | 23.12 | 23.49 | 23.02 | 23.10 | 23.10 | qfq | 2,284,500 | 53,068,752 | 1.14% |
| 2025-10-17 | 23.64 | 23.92 | 22.84 | 22.84 | 22.84 | qfq | 3,679,480 | 85,643,863 | -3.47% |
| 2025-10-16 | 24.00 | 24.15 | 23.60 | 23.66 | 23.66 | qfq | 2,640,340 | 62,888,764 | -1.25% |
| 2025-10-15 | 23.68 | 24.04 | 23.68 | 23.96 | 23.96 | qfq | 2,335,700 | 55,802,843 | 1.01% |
| 2025-10-14 | 24.60 | 24.76 | 23.62 | 23.72 | 23.72 | qfq | 4,249,968 | 102,588,372 | -3.54% |
| 2025-10-13 | 23.97 | 24.70 | 23.29 | 24.59 | 24.59 | qfq | 4,147,396 | 100,128,509 | -1.24% |
| 2025-10-10 | 25.60 | 25.71 | 24.78 | 24.90 | 24.90 | qfq | 5,666,574 | 141,664,739 | -3.04% |
| 2025-10-09 | 25.25 | 26.03 | 25.25 | 25.68 | 25.68 | qfq | 7,225,950 | 186,334,951 | 2.47% |
| 2025-09-30 | 25.44 | 25.79 | 25.04 | 25.06 | 25.06 | qfq | 6,392,763 | 162,316,103 | -1.10% |
| 2025-09-29 | 24.81 | 25.65 | 24.81 | 25.34 | 25.34 | qfq | 5,503,290 | 139,788,832 | 2.14% |
| 2025-09-26 | 25.10 | 25.28 | 24.74 | 24.81 | 24.81 | qfq | 3,872,840 | 96,788,560 | -1.16% |
| 2025-09-25 | 25.50 | 25.65 | 25.02 | 25.10 | 25.10 | qfq | 5,206,800 | 131,501,428 | -1.95% |
| 2025-09-24 | 24.31 | 25.68 | 24.19 | 25.60 | 25.60 | qfq | 8,266,456 | 208,801,698 | 5.31% |
| 2025-09-23 | 24.90 | 25.09 | 23.82 | 24.31 | 24.31 | qfq | 5,716,309 | 138,780,721 | -2.84% |
| 2025-09-22 | 25.05 | 25.44 | 24.74 | 25.02 | 25.02 | qfq | 4,555,206 | 113,878,320 | 0.44% |
| 2025-09-19 | 25.40 | 25.77 | 24.87 | 24.91 | 24.91 | qfq | 6,774,398 | 170,929,617 | -2.24% |
| 2025-09-18 | 25.35 | 26.50 | 25.15 | 25.48 | 25.48 | qfq | 10,316,208 | 265,743,213 | 0.16% |
| 2025-09-17 | 25.72 | 25.85 | 25.35 | 25.44 | 25.44 | qfq | 6,704,124 | 171,186,997 | -1.66% |
| 2025-09-16 | 25.95 | 26.08 | 25.23 | 25.87 | 25.87 | qfq | 8,470,785 | 217,519,092 | -0.46% |
| 2025-09-15 | 26.49 | 27.33 | 25.95 | 25.99 | 25.99 | qfq | 12,576,766 | 335,804,363 | -3.28% |
| 2025-09-12 | 25.80 | 27.49 | 25.13 | 26.87 | 26.87 | qfq | 17,425,294 | 459,062,790 | 4.31% |
| 2025-09-11 | 26.12 | 26.12 | 25.24 | 25.76 | 25.76 | qfq | 10,915,751 | 280,998,470 | -1.64% |
| 2025-09-10 | 25.69 | 26.32 | 25.02 | 26.19 | 26.19 | qfq | 14,194,242 | 363,821,858 | -0.49% |
| 2025-09-09 | 25.04 | 27.04 | 24.81 | 26.32 | 26.32 | qfq | 19,698,815 | 519,169,542 | 4.07% |
| 2025-09-08 | 25.30 | 25.90 | 25.16 | 25.29 | 25.29 | qfq | 16,490,093 | 419,366,119 | -2.05% |
| 2025-09-05 | 24.39 | 25.89 | 24.39 | 25.82 | 25.82 | qfq | 23,731,651 | 603,882,276 | 6.65% |
| 2025-09-04 | 25.15 | 26.45 | 23.48 | 24.21 | 24.21 | qfq | 20,065,859 | 502,249,767 | 4.53% |
| 2025-09-03 | 23.35 | 23.85 | 23.16 | 23.16 | 23.16 | qfq | 5,631,427 | 132,055,800 | -0.56% |
| 2025-09-02 | 23.50 | 24.10 | 23.17 | 23.29 | 23.29 | qfq | 6,902,965 | 161,988,167 | -2.35% |
| 2025-09-01 | 23.40 | 23.89 | 23.27 | 23.85 | 23.85 | qfq | 6,258,455 | 148,385,973 | 1.92% |
| 2025-08-29 | 23.36 | 23.79 | 22.93 | 23.40 | 23.40 | qfq | 6,414,139 | 149,521,811 | -1.06% |
| 2025-08-28 | 23.00 | 23.78 | 22.44 | 23.65 | 23.65 | qfq | 7,559,510 | 174,841,400 | 1.94% |
| 2025-08-27 | 23.90 | 24.09 | 23.16 | 23.20 | 23.20 | qfq | 7,100,095 | 168,399,410 | -3.09% |
| 2025-08-26 | 24.00 | 24.12 | 23.81 | 23.94 | 23.94 | qfq | 5,404,629 | 129,611,541 | -0.29% |
| 2025-08-25 | 24.50 | 24.50 | 23.83 | 24.01 | 24.01 | qfq | 7,322,976 | 176,177,031 | -0.33% |
| 2025-08-22 | 24.05 | 24.26 | 23.90 | 24.09 | 24.09 | qfq | 6,590,725 | 158,608,737 | -0.37% |
| 2025-08-21 | 24.20 | 24.68 | 23.98 | 24.18 | 24.18 | qfq | 10,688,832 | 259,603,450 | 0.08% |
| 2025-08-20 | 24.12 | 24.23 | 23.72 | 24.16 | 24.16 | qfq | 6,217,889 | 149,235,544 | -0.33% |
| 2025-08-19 | 24.38 | 24.38 | 23.81 | 24.24 | 24.24 | qfq | 10,828,494 | 260,682,331 | -0.57% |
| 2025-08-18 | 23.16 | 25.33 | 23.16 | 24.38 | 24.38 | qfq | 21,328,743 | 516,643,941 | 6.23% |
| 2025-08-15 | 22.40 | 22.95 | 22.36 | 22.95 | 22.95 | qfq | 5,150,287 | 117,360,995 | 2.18% |
| 2025-08-14 | 23.12 | 23.17 | 22.41 | 22.46 | 22.46 | qfq | 6,058,800 | 137,976,090 | -2.60% |
| 2025-08-13 | 22.96 | 23.19 | 22.90 | 23.06 | 23.06 | qfq | 5,073,634 | 116,859,102 | 0.57% |
| 2025-08-12 | 23.06 | 23.06 | 22.78 | 22.93 | 22.93 | qfq | 3,726,341 | 85,335,837 | -0.48% |
| 2025-08-11 | 22.64 | 23.08 | 22.52 | 23.04 | 23.04 | qfq | 5,134,716 | 117,818,290 | 2.08% |
| 2025-08-08 | 22.81 | 22.85 | 22.51 | 22.57 | 22.57 | qfq | 3,065,100 | 69,300,204 | -0.97% |
| 2025-08-07 | 23.12 | 23.15 | 22.73 | 22.79 | 22.79 | qfq | 4,455,100 | 101,900,749 | -1.26% |
| 2025-08-06 | 22.94 | 23.09 | 22.75 | 23.08 | 23.08 | qfq | 5,020,110 | 115,438,603 | 0.61% |
| 2025-08-05 | 22.78 | 23.05 | 22.73 | 22.94 | 22.94 | qfq | 3,882,000 | 88,878,375 | 0.61% |
| 2025-08-04 | 22.39 | 22.83 | 22.22 | 22.80 | 22.80 | qfq | 3,426,300 | 77,776,069 | 1.33% |
| 2025-08-01 | 22.32 | 22.62 | 22.30 | 22.50 | 22.50 | qfq | 2,560,814 | 57,590,493 | 0.81% |
| 2025-07-31 | 22.53 | 22.81 | 22.22 | 22.32 | 22.32 | qfq | 3,539,988 | 79,811,457 | -1.41% |
| 2025-07-30 | 22.90 | 22.95 | 22.50 | 22.64 | 22.64 | qfq | 4,211,071 | 95,708,747 | -1.48% |
| 2025-07-29 | 23.15 | 23.30 | 22.75 | 22.98 | 22.98 | qfq | 4,567,125 | 105,024,683 | -0.61% |
| 2025-07-28 | 23.03 | 23.20 | 22.81 | 23.12 | 23.12 | qfq | 4,750,647 | 109,568,944 | 0.52% |
| 2025-07-25 | 22.95 | 23.03 | 22.87 | 23.00 | 23.00 | qfq | 3,353,911 | 77,010,699 | 0.22% |
| 2025-07-24 | 22.59 | 22.99 | 22.51 | 22.95 | 22.95 | qfq | 3,462,514 | 79,060,055 | 1.59% |
| 2025-07-23 | 23.20 | 23.28 | 22.59 | 22.59 | 22.59 | qfq | 4,863,300 | 110,929,852 | -2.29% |
| 2025-07-22 | 23.06 | 23.24 | 22.90 | 23.12 | 23.12 | qfq | 5,313,800 | 122,689,604 | 0.04% |
| 2025-07-21 | 22.89 | 23.21 | 22.80 | 23.11 | 23.11 | qfq | 5,176,900 | 119,236,128 | 0.96% |
| 2025-07-18 | 22.87 | 23.07 | 22.74 | 22.89 | 22.89 | qfq | 4,688,500 | 107,318,481 | -0.26% |
| 2025-07-17 | 22.43 | 22.97 | 22.42 | 22.95 | 22.95 | qfq | 5,635,200 | 128,390,987 | 1.82% |
| 2025-07-16 | 22.40 | 22.65 | 22.32 | 22.54 | 22.54 | qfq | 4,960,500 | 111,594,355 | 0.94% |
| 2025-07-15 | 22.85 | 22.88 | 22.10 | 22.33 | 22.33 | qfq | 7,004,304 | 156,841,795 | -2.19% |
| 2025-07-14 | 22.90 | 23.04 | 22.56 | 22.83 | 22.83 | qfq | 6,491,193 | 147,692,005 | -0.39% |
| 2025-07-11 | 24.00 | 24.00 | 22.63 | 22.92 | 22.92 | qfq | 9,287,212 | 213,588,304 | -1.76% |
| 2025-07-10 | 23.20 | 23.36 | 22.99 | 23.33 | 23.33 | qfq | 4,743,677 | 110,200,460 | 0.82% |
| 2025-07-09 | 23.69 | 23.70 | 23.04 | 23.14 | 23.14 | qfq | 6,312,610 | 146,992,154 | -2.12% |
| 2025-07-08 | 23.49 | 23.65 | 23.30 | 23.64 | 23.64 | qfq | 5,499,500 | 129,384,121 | 0.64% |
| 2025-07-07 | 22.88 | 23.79 | 22.83 | 23.49 | 23.49 | qfq | 7,837,069 | 183,640,192 | -2.00% |
| 2025-07-04 | 24.55 | 24.72 | 23.88 | 23.97 | 23.97 | qfq | 8,046,095 | 194,060,790 | -2.28% |
| 2025-07-03 | 24.20 | 25.08 | 23.78 | 24.53 | 24.53 | qfq | 11,059,689 | 269,939,301 | 1.57% |
| 2025-07-02 | 25.21 | 25.24 | 24.05 | 24.15 | 24.15 | qfq | 13,376,068 | 326,015,811 | -6.58% |
| 2025-07-01 | 27.48 | 27.49 | 25.52 | 25.85 | 25.85 | qfq | 17,769,940 | 462,963,274 | -6.34% |
| 2025-06-30 | 25.15 | 27.98 | 25.15 | 27.60 | 27.60 | qfq | 24,720,900 | 666,953,564 | 5.34% |
| 2025-06-27 | 27.00 | 28.30 | 24.61 | 26.20 | 26.20 | qfq | 33,440,197 | 891,609,454 | 1.35% |
| 2025-06-26 | 22.01 | 25.85 | 22.01 | 25.85 | 25.85 | qfq | 11,384,791 | 286,140,818 | 20.01% |
| 2025-06-25 | 21.38 | 21.80 | 21.27 | 21.54 | 21.54 | qfq | 4,589,000 | 98,700,298 | 0.70% |
| 2025-06-24 | 20.71 | 21.44 | 20.68 | 21.39 | 21.39 | qfq | 4,262,496 | 90,171,691 | 3.43% |
| 2025-06-23 | 19.90 | 20.83 | 19.90 | 20.68 | 20.68 | qfq | 3,498,721 | 71,967,911 | 2.73% |
| 2025-06-20 | 20.10 | 20.85 | 20.09 | 20.13 | 20.13 | qfq | 3,693,533 | 75,674,203 | 0.75% |
| 2025-06-19 | 20.40 | 20.68 | 19.77 | 19.98 | 19.98 | qfq | 2,819,700 | 56,898,253 | -2.30% |
| 2025-06-18 | 20.61 | 20.62 | 20.11 | 20.45 | 20.45 | qfq | 2,814,141 | 57,273,422 | -1.40% |
| 2025-06-17 | 20.82 | 21.00 | 20.55 | 20.74 | 20.74 | qfq | 2,318,899 | 47,943,378 | -0.77% |
| 2025-06-16 | 20.36 | 21.19 | 20.20 | 20.90 | 20.90 | qfq | 3,120,589 | 65,109,601 | 1.90% |
| 2025-06-13 | 21.16 | 21.17 | 20.45 | 20.51 | 20.51 | qfq | 3,019,700 | 62,593,911 | -2.57% |
| 2025-06-12 | 21.03 | 21.42 | 20.89 | 21.05 | 21.05 | qfq | 2,815,944 | 59,294,552 | -0.33% |
| 2025-06-11 | 21.14 | 21.35 | 21.05 | 21.12 | 21.12 | qfq | 3,154,314 | 66,807,024 | -0.38% |
| 2025-06-10 | 21.45 | 21.97 | 21.12 | 21.20 | 21.20 | qfq | 5,583,311 | 119,743,974 | -1.17% |
| 2025-06-09 | 21.05 | 21.60 | 21.04 | 21.45 | 21.45 | qfq | 3,384,100 | 72,474,631 | 1.76% |
| 2025-06-06 | 21.22 | 21.40 | 20.98 | 21.08 | 21.08 | qfq | 2,560,580 | 54,125,457 | -1.17% |
| 2025-06-05 | 21.38 | 21.64 | 21.16 | 21.33 | 21.33 | qfq | 2,764,500 | 58,970,100 | -0.61% |
| 2025-06-04 | 21.37 | 21.69 | 21.20 | 21.46 | 21.46 | qfq | 4,015,459 | 86,010,758 | 0.42% |
| 2025-06-03 | 20.09 | 21.78 | 20.09 | 21.37 | 21.37 | qfq | 7,003,945 | 148,633,099 | 5.48% |
| 2025-05-30 | 21.08 | 21.09 | 20.21 | 20.26 | 20.26 | qfq | 3,762,305 | 77,257,320 | -3.75% |
| 2025-05-29 | 20.36 | 21.20 | 20.36 | 21.05 | 21.05 | qfq | 4,709,816 | 98,263,502 | 2.43% |
| 2025-05-28 | 21.16 | 22.18 | 20.54 | 20.55 | 20.55 | qfq | 4,967,567 | 104,948,419 | -2.74% |
| 2025-05-27 | 20.76 | 21.20 | 20.38 | 21.13 | 21.13 | qfq | 3,955,000 | 82,105,995 | 1.98% |
| 2025-05-26 | 20.59 | 20.80 | 20.20 | 20.72 | 20.72 | qfq | 2,177,300 | 44,864,133 | 1.02% |
| 2025-05-23 | 20.79 | 21.14 | 20.51 | 20.51 | 20.51 | qfq | 2,717,467 | 56,437,194 | -0.63% |
| 2025-05-22 | 21.05 | 21.18 | 20.58 | 20.64 | 20.64 | qfq | 2,809,489 | 58,513,231 | -2.41% |
| 2025-05-21 | 21.17 | 21.58 | 21.00 | 21.15 | 21.15 | qfq | 3,518,957 | 74,859,538 | -0.28% |
| 2025-05-20 | 21.01 | 21.35 | 20.82 | 21.21 | 21.21 | qfq | 2,223,037 | 46,957,204 | 0.81% |
| 2025-05-19 | 20.86 | 21.25 | 20.61 | 21.04 | 21.04 | qfq | 2,464,940 | 51,494,136 | 0.53% |
| 2025-05-16 | 20.72 | 21.25 | 20.71 | 20.93 | 20.93 | qfq | 2,288,945 | 48,117,907 | 0.63% |
| 2025-05-15 | 21.06 | 21.27 | 20.75 | 20.80 | 20.80 | qfq | 2,195,445 | 46,090,280 | -1.56% |
| 2025-05-14 | 21.05 | 21.30 | 20.82 | 21.13 | 21.13 | qfq | 2,751,488 | 57,863,779 | -0.28% |
| 2025-05-13 | 21.65 | 21.76 | 21.17 | 21.19 | 21.19 | qfq | 3,213,500 | 68,452,233 | -0.66% |
| 2025-05-12 | 20.52 | 22.18 | 20.51 | 21.33 | 21.33 | qfq | 5,868,016 | 124,415,370 | 5.23% |
| 2025-05-09 | 20.80 | 20.81 | 20.21 | 20.27 | 20.27 | qfq | 2,468,025 | 50,252,157 | -2.31% |
| 2025-05-08 | 20.70 | 20.84 | 20.53 | 20.75 | 20.75 | qfq | 2,411,700 | 50,041,285 | 0.14% |
| 2025-05-07 | 20.58 | 20.84 | 20.45 | 20.72 | 20.72 | qfq | 3,999,464 | 82,684,040 | 1.67% |
| 2025-05-06 | 19.81 | 20.38 | 19.81 | 20.38 | 20.38 | qfq | 3,068,272 | 61,918,516 | 3.09% |
| 2025-04-30 | 20.00 | 20.16 | 19.70 | 19.77 | 19.77 | qfq | 2,292,600 | 45,554,627 | 0.00% |
| 2025-04-29 | 19.34 | 20.44 | 19.20 | 19.77 | 19.77 | qfq | 3,180,694 | 63,076,722 | 2.44% |
| 2025-04-28 | 19.64 | 19.70 | 19.28 | 19.30 | 19.30 | qfq | 2,125,918 | 41,260,855 | -1.73% |
| 2025-04-25 | 19.58 | 19.95 | 19.54 | 19.64 | 19.64 | qfq | 2,454,729 | 48,570,877 | 0.26% |
| 2025-04-24 | 20.49 | 20.55 | 19.58 | 19.59 | 19.59 | qfq | 5,827,534 | 116,063,541 | -5.95% |
| 2025-04-23 | 21.10 | 21.20 | 20.80 | 20.83 | 20.83 | qfq | 4,548,838 | 95,287,357 | -1.93% |
| 2025-04-22 | 20.52 | 21.48 | 20.21 | 21.24 | 21.24 | qfq | 6,428,143 | 133,841,583 | 3.51% |
| 2025-04-21 | 20.53 | 20.78 | 20.34 | 20.52 | 20.52 | qfq | 3,009,476 | 61,867,959 | -0.10% |
| 2025-04-18 | 20.73 | 20.87 | 20.28 | 20.54 | 20.54 | qfq | 2,734,836 | 56,118,203 | -1.25% |
| 2025-04-17 | 20.80 | 21.09 | 20.58 | 20.80 | 20.80 | qfq | 3,686,798 | 76,933,122 | -0.29% |
| 2025-04-16 | 21.02 | 21.51 | 20.65 | 20.86 | 20.86 | qfq | 5,335,608 | 112,072,621 | -1.70% |
| 2025-04-15 | 20.55 | 21.45 | 20.23 | 21.22 | 21.22 | qfq | 7,426,389 | 156,897,781 | 3.61% |
| 2025-04-14 | 20.75 | 21.08 | 20.38 | 20.48 | 20.48 | qfq | 3,110,859 | 64,254,132 | 0.49% |
| 2025-04-11 | 20.00 | 20.90 | 20.00 | 20.38 | 20.38 | qfq | 3,764,159 | 77,258,698 | 0.25% |
| 2025-04-10 | 20.87 | 21.09 | 20.30 | 20.33 | 20.33 | qfq | 5,616,525 | 116,108,080 | -0.05% |
| 2025-04-09 | 19.64 | 20.60 | 18.55 | 20.34 | 20.34 | qfq | 5,920,333 | 116,759,455 | 1.95% |
| 2025-04-08 | 18.98 | 20.40 | 18.95 | 19.95 | 19.95 | qfq | 7,822,926 | 154,941,792 | 7.03% |
| 2025-04-07 | 21.28 | 21.95 | 18.64 | 18.64 | 18.64 | qfq | 8,919,318 | 177,947,767 | -20.00% |
| 2025-04-03 | 23.20 | 23.98 | 22.97 | 23.30 | 23.30 | qfq | 7,656,914 | 178,940,150 | -1.06% |
| 2025-04-02 | 22.79 | 23.80 | 22.77 | 23.55 | 23.55 | qfq | 11,216,105 | 262,780,808 | 2.75% |
| 2025-04-01 | 22.98 | 23.24 | 22.75 | 22.92 | 22.92 | qfq | 6,588,188 | 151,036,026 | -0.30% |
| 2025-03-31 | 21.49 | 23.32 | 21.24 | 22.99 | 22.99 | qfq | 9,955,935 | 226,688,434 | 7.13% |
| 2025-03-28 | 22.50 | 22.50 | 21.46 | 21.46 | 21.46 | qfq | 3,061,066 | 67,228,304 | -4.20% |
| 2025-03-27 | 21.94 | 22.88 | 21.66 | 22.40 | 22.40 | qfq | 4,883,644 | 109,651,988 | 2.14% |
| 2025-03-26 | 21.30 | 22.20 | 21.25 | 21.93 | 21.93 | qfq | 2,697,855 | 59,127,531 | 2.14% |
| 2025-03-25 | 21.38 | 21.67 | 21.24 | 21.47 | 21.47 | qfq | 1,891,270 | 40,541,335 | 0.23% |
| 2025-03-24 | 22.00 | 22.04 | 20.89 | 21.42 | 21.42 | qfq | 3,189,707 | 68,363,212 | -2.77% |
| 2025-03-21 | 22.61 | 22.70 | 22.00 | 22.03 | 22.03 | qfq | 3,425,588 | 76,164,683 | -3.29% |
| 2025-03-20 | 22.64 | 23.09 | 22.43 | 22.78 | 22.78 | qfq | 5,075,885 | 115,761,585 | 1.70% |
| 2025-03-19 | 22.70 | 22.70 | 22.23 | 22.40 | 22.40 | qfq | 2,040,326 | 45,701,192 | -1.02% |
| 2025-03-18 | 22.61 | 22.80 | 22.35 | 22.63 | 22.63 | qfq | 2,739,851 | 61,759,116 | 0.13% |
| 2025-03-17 | 22.14 | 22.85 | 21.99 | 22.60 | 22.60 | qfq | 4,013,555 | 90,124,583 | 2.03% |
| 2025-03-14 | 21.90 | 22.30 | 21.66 | 22.15 | 22.15 | qfq | 2,739,180 | 60,315,329 | 1.19% |
| 2025-03-13 | 22.37 | 22.49 | 21.70 | 21.89 | 21.89 | qfq | 3,976,027 | 87,320,440 | -2.49% |
| 2025-03-12 | 22.86 | 22.92 | 22.43 | 22.45 | 22.45 | qfq | 3,219,825 | 72,765,191 | -1.23% |
| 2025-03-11 | 22.40 | 22.78 | 22.40 | 22.73 | 22.73 | qfq | 2,904,800 | 65,664,461 | 0.04% |
| 2025-03-10 | 22.66 | 23.26 | 22.60 | 22.72 | 22.72 | qfq | 3,282,706 | 75,159,424 | -0.04% |
| 2025-03-07 | 23.16 | 23.42 | 22.53 | 22.73 | 22.73 | qfq | 4,943,091 | 113,678,729 | -1.64% |
| 2025-03-06 | 23.00 | 23.28 | 22.90 | 23.11 | 23.11 | qfq | 4,953,106 | 114,421,535 | 0.48% |
| 2025-03-05 | 22.75 | 23.58 | 22.54 | 23.00 | 23.00 | qfq | 5,739,337 | 132,102,803 | 0.13% |
| 2025-03-04 | 22.65 | 23.06 | 22.51 | 22.97 | 22.97 | qfq | 3,824,696 | 87,206,996 | 0.22% |
| 2025-03-03 | 22.29 | 23.19 | 22.29 | 22.92 | 22.92 | qfq | 5,906,315 | 134,854,059 | 2.87% |
| 2025-02-28 | 22.80 | 23.28 | 22.19 | 22.28 | 22.28 | qfq | 5,503,126 | 125,142,228 | -3.42% |
| 2025-02-27 | 23.60 | 23.70 | 22.72 | 23.07 | 23.07 | qfq | 7,101,014 | 164,396,110 | -2.49% |
| 2025-02-26 | 23.39 | 24.36 | 23.39 | 23.66 | 23.66 | qfq | 9,041,085 | 215,394,041 | 0.04% |
| 2025-02-25 | 23.75 | 24.90 | 23.55 | 23.65 | 23.65 | qfq | 12,226,279 | 296,484,150 | 1.28% |
| 2025-02-24 | 23.18 | 23.55 | 22.64 | 23.35 | 23.35 | qfq | 6,349,837 | 146,956,442 | 0.78% |
| 2025-02-21 | 23.95 | 23.97 | 23.02 | 23.17 | 23.17 | qfq | 6,761,698 | 157,875,779 | -1.32% |
| 2025-02-20 | 23.40 | 23.78 | 23.11 | 23.48 | 23.48 | qfq | 5,965,473 | 139,588,129 | -0.80% |
| 2025-02-19 | 22.98 | 23.67 | 22.70 | 23.67 | 23.67 | qfq | 8,122,351 | 189,220,613 | 1.98% |
| 2025-02-18 | 22.78 | 24.33 | 22.58 | 23.21 | 23.21 | qfq | 11,808,450 | 277,316,237 | 1.75% |
| 2025-02-17 | 22.73 | 23.27 | 22.52 | 22.81 | 22.81 | qfq | 8,781,761 | 200,834,316 | -1.21% |
| 2025-02-14 | 21.21 | 23.95 | 21.20 | 23.09 | 23.09 | qfq | 14,938,264 | 336,041,930 | 9.54% |
| 2025-02-13 | 21.48 | 21.55 | 20.99 | 21.08 | 21.08 | qfq | 3,780,889 | 80,303,612 | -1.91% |
| 2025-02-12 | 21.40 | 21.52 | 21.21 | 21.49 | 21.49 | qfq | 3,333,045 | 71,287,703 | 0.14% |
| 2025-02-11 | 21.40 | 21.75 | 21.12 | 21.46 | 21.46 | qfq | 4,024,871 | 86,134,802 | 0.14% |
| 2025-02-10 | 21.17 | 21.46 | 20.98 | 21.43 | 21.43 | qfq | 3,697,431 | 78,553,531 | 1.52% |
| 2025-02-07 | 20.98 | 21.31 | 20.73 | 21.11 | 21.11 | qfq | 4,852,936 | 102,178,081 | 1.00% |
| 2025-02-06 | 20.26 | 20.90 | 20.09 | 20.90 | 20.90 | qfq | 3,518,204 | 72,665,011 | 3.11% |
| 2025-02-05 | 20.15 | 20.46 | 20.01 | 20.27 | 20.27 | qfq | 2,590,360 | 52,534,979 | 1.71% |
| 2025-01-27 | 20.57 | 20.69 | 19.85 | 19.93 | 19.93 | qfq | 2,852,964 | 57,698,389 | -2.45% |
| 2025-01-24 | 20.28 | 20.47 | 20.03 | 20.43 | 20.43 | qfq | 2,591,542 | 52,568,542 | 0.99% |
| 2025-01-23 | 20.56 | 20.84 | 20.23 | 20.23 | 20.23 | qfq | 3,062,275 | 63,128,511 | -0.15% |
| 2025-01-22 | 20.61 | 20.66 | 20.15 | 20.26 | 20.26 | qfq | 2,255,710 | 45,948,930 | -2.03% |
| 2025-01-21 | 20.82 | 20.89 | 20.46 | 20.68 | 20.68 | qfq | 2,242,566 | 46,182,844 | -0.39% |
| 2025-01-20 | 20.59 | 20.92 | 20.41 | 20.76 | 20.76 | qfq | 2,755,366 | 57,098,047 | 1.47% |
| 2025-01-17 | 20.75 | 20.85 | 20.38 | 20.46 | 20.46 | qfq | 2,512,974 | 51,662,584 | -1.40% |
| 2025-01-16 | 20.66 | 21.12 | 20.46 | 20.75 | 20.75 | qfq | 3,331,074 | 69,177,842 | 0.97% |
| 2025-01-15 | 20.98 | 21.11 | 20.48 | 20.55 | 20.55 | qfq | 2,958,695 | 61,213,589 | -2.19% |
| 2025-01-14 | 20.24 | 21.08 | 20.05 | 21.01 | 21.01 | qfq | 4,303,015 | 89,036,407 | 4.58% |
| 2025-01-13 | 19.45 | 20.18 | 19.30 | 20.09 | 20.09 | qfq | 2,704,168 | 53,507,390 | 1.16% |
| 2025-01-10 | 20.63 | 20.75 | 19.86 | 19.86 | 19.86 | qfq | 2,815,468 | 57,229,445 | -3.59% |
| 2025-01-09 | 20.37 | 20.81 | 20.25 | 20.60 | 20.60 | qfq | 3,013,290 | 62,182,224 | 0.34% |
| 2025-01-08 | 20.83 | 20.88 | 20.00 | 20.53 | 20.53 | qfq | 3,694,521 | 75,619,984 | -1.72% |
| 2025-01-07 | 20.09 | 21.19 | 20.01 | 20.89 | 20.89 | qfq | 5,052,754 | 104,173,869 | 3.93% |
| 2025-01-06 | 19.93 | 20.15 | 19.38 | 20.10 | 20.10 | qfq | 3,223,383 | 64,069,440 | 0.85% |
| 2025-01-03 | 21.01 | 21.22 | 19.93 | 19.93 | 19.93 | qfq | 4,219,778 | 86,246,907 | -5.14% |
| 2025-01-02 | 21.31 | 21.65 | 20.55 | 21.01 | 21.01 | qfq | 3,713,666 | 78,622,971 | -1.82% |
| 2024-12-31 | 22.02 | 22.12 | 21.21 | 21.40 | 21.40 | qfq | 3,766,621 | 81,139,488 | -2.15% |
| 2024-12-30 | 22.02 | 22.19 | 21.65 | 21.87 | 21.87 | qfq | 3,039,712 | 66,664,830 | -1.09% |
| 2024-12-27 | 22.44 | 22.62 | 21.98 | 22.11 | 22.11 | qfq | 4,395,165 | 98,073,179 | -0.99% |
| 2024-12-26 | 22.18 | 22.79 | 22.13 | 22.33 | 22.33 | qfq | 4,439,069 | 99,790,043 | 0.00% |
| 2024-12-25 | 23.30 | 23.30 | 22.10 | 22.33 | 22.33 | qfq | 5,300,648 | 119,599,765 | -4.08% |
| 2024-12-24 | 22.69 | 23.38 | 22.36 | 23.28 | 23.28 | qfq | 6,258,988 | 143,447,323 | 2.74% |
| 2024-12-23 | 23.36 | 23.68 | 22.48 | 22.66 | 22.66 | qfq | 5,274,604 | 121,316,578 | -4.02% |
| 2024-12-20 | 23.00 | 23.80 | 22.78 | 23.61 | 23.61 | qfq | 7,234,669 | 169,935,241 | 2.21% |
| 2024-12-19 | 23.25 | 23.79 | 22.80 | 23.10 | 23.10 | qfq | 5,874,370 | 136,099,390 | -2.04% |
| 2024-12-18 | 25.09 | 25.10 | 23.03 | 23.58 | 23.58 | qfq | 9,358,045 | 221,083,826 | -6.91% |
| 2024-12-17 | 24.76 | 26.49 | 24.67 | 25.33 | 25.33 | qfq | 9,290,627 | 237,738,304 | 2.30% |
| 2024-12-16 | 24.75 | 25.39 | 24.55 | 24.76 | 24.76 | qfq | 5,431,800 | 136,050,597 | -0.12% |
| 2024-12-13 | 25.30 | 25.65 | 24.72 | 24.79 | 24.79 | qfq | 6,904,151 | 174,796,715 | -2.52% |
| 2024-12-12 | 25.51 | 25.63 | 25.06 | 25.43 | 25.43 | qfq | 6,036,485 | 152,890,018 | -0.16% |
| 2024-12-11 | 26.05 | 26.05 | 25.00 | 25.47 | 25.47 | qfq | 8,986,811 | 228,106,735 | -3.16% |
| 2024-12-10 | 26.69 | 27.21 | 25.84 | 26.30 | 26.30 | qfq | 12,942,977 | 343,289,374 | 1.70% |
| 2024-12-09 | 25.63 | 26.30 | 25.42 | 25.86 | 25.86 | qfq | 6,819,374 | 175,971,241 | 0.86% |
| 2024-12-06 | 26.08 | 26.70 | 25.57 | 25.64 | 25.64 | qfq | 8,482,377 | 220,691,957 | -2.32% |
| 2024-12-05 | 26.15 | 26.65 | 25.88 | 26.25 | 26.25 | qfq | 8,978,983 | 235,468,638 | -2.74% |
| 2024-12-04 | 25.90 | 27.68 | 25.02 | 26.99 | 26.99 | qfq | 16,490,393 | 433,342,791 | 1.39% |
| 2024-12-03 | 28.35 | 28.39 | 26.15 | 26.62 | 26.62 | qfq | 16,110,132 | 431,798,336 | -4.24% |
| 2024-12-02 | 25.03 | 27.80 | 24.81 | 27.80 | 27.80 | qfq | 23,881,799 | 633,617,329 | 11.07% |
| 2024-11-29 | 26.35 | 26.87 | 24.30 | 25.03 | 25.03 | qfq | 22,547,239 | 565,522,819 | -4.76% |
| 2024-11-28 | 25.92 | 28.22 | 25.25 | 26.28 | 26.28 | qfq | 34,732,402 | 922,828,618 | 7.88% |
| 2024-11-27 | 20.59 | 24.36 | 20.55 | 24.36 | 24.36 | qfq | 18,432,055 | 420,155,253 | 20.00% |
| 2024-11-26 | 20.80 | 20.98 | 20.20 | 20.30 | 20.30 | qfq | 3,719,492 | 76,403,611 | -2.31% |
| 2024-11-25 | 20.60 | 20.96 | 20.36 | 20.78 | 20.78 | qfq | 3,890,988 | 80,400,660 | 1.71% |
| 2024-11-22 | 21.58 | 21.66 | 20.43 | 20.43 | 20.43 | qfq | 5,596,356 | 118,026,567 | -6.03% |
| 2024-11-21 | 22.02 | 22.13 | 21.40 | 21.74 | 21.74 | qfq | 5,199,711 | 113,086,718 | -1.90% |
| 2024-11-20 | 21.95 | 22.48 | 21.51 | 22.16 | 22.16 | qfq | 6,653,006 | 146,398,102 | 1.00% |
| 2024-11-19 | 20.75 | 21.99 | 20.61 | 21.94 | 21.94 | qfq | 6,975,386 | 149,800,700 | 5.48% |
| 2024-11-18 | 22.76 | 22.76 | 20.53 | 20.80 | 20.80 | qfq | 9,181,023 | 195,562,387 | -9.17% |
| 2024-11-15 | 22.83 | 23.69 | 22.50 | 22.90 | 22.90 | qfq | 9,922,991 | 229,493,439 | 1.24% |
| 2024-11-14 | 23.61 | 24.48 | 22.61 | 22.62 | 22.62 | qfq | 12,040,064 | 284,009,280 | -4.15% |
| 2024-11-13 | 23.00 | 25.60 | 22.98 | 23.60 | 23.60 | qfq | 16,623,232 | 397,933,371 | 4.75% |
| 2024-11-12 | 22.71 | 23.02 | 22.19 | 22.53 | 22.53 | qfq | 8,309,115 | 188,376,327 | -0.84% |
| 2024-11-11 | 22.02 | 22.73 | 21.95 | 22.72 | 22.72 | qfq | 7,605,870 | 171,137,227 | 1.93% |
| 2024-11-08 | 22.69 | 23.29 | 22.24 | 22.29 | 22.29 | qfq | 10,760,441 | 244,157,468 | -0.85% |
| 2024-11-07 | 21.86 | 22.50 | 21.65 | 22.48 | 22.48 | qfq | 9,058,414 | 201,355,700 | 1.63% |
| 2024-11-06 | 22.05 | 22.80 | 21.82 | 22.12 | 22.12 | qfq | 12,773,058 | 284,103,329 | 1.94% |
| 2024-11-05 | 21.03 | 21.77 | 20.92 | 21.70 | 21.70 | qfq | 8,256,602 | 177,406,328 | 2.70% |
| 2024-11-04 | 20.20 | 21.28 | 20.10 | 21.13 | 21.13 | qfq | 5,457,098 | 114,076,725 | 4.45% |
| 2024-11-01 | 20.53 | 21.79 | 20.22 | 20.23 | 20.23 | qfq | 6,728,460 | 139,776,338 | -2.27% |
| 2024-10-31 | 20.43 | 20.99 | 20.30 | 20.70 | 20.70 | qfq | 4,928,408 | 101,979,405 | 1.17% |
| 2024-10-30 | 20.77 | 20.97 | 20.18 | 20.46 | 20.46 | qfq | 5,317,297 | 109,141,931 | -1.59% |
| 2024-10-29 | 21.61 | 21.79 | 20.70 | 20.79 | 20.79 | qfq | 7,288,956 | 154,288,795 | -4.37% |
| 2024-10-28 | 21.63 | 21.86 | 21.18 | 21.74 | 21.74 | qfq | 6,731,899 | 144,755,462 | 0.83% |
| 2024-10-25 | 20.85 | 21.76 | 20.85 | 21.56 | 21.56 | qfq | 8,448,258 | 180,356,297 | 0.42% |
| 2024-10-24 | 21.18 | 21.93 | 21.13 | 21.47 | 21.47 | qfq | 6,007,734 | 129,653,678 | 0.14% |
| 2024-10-23 | 21.61 | 21.85 | 21.30 | 21.44 | 21.44 | qfq | 7,533,359 | 162,507,481 | -1.38% |
| 2024-10-22 | 21.81 | 22.38 | 21.45 | 21.74 | 21.74 | qfq | 9,888,067 | 215,165,709 | -0.73% |
| 2024-10-21 | 21.10 | 22.22 | 21.02 | 21.90 | 21.90 | qfq | 10,772,331 | 233,713,026 | 3.30% |
| 2024-10-18 | 20.15 | 21.61 | 20.00 | 21.20 | 21.20 | qfq | 10,225,944 | 212,862,008 | 5.58% |
| 2024-10-17 | 20.36 | 20.67 | 20.05 | 20.08 | 20.08 | qfq | 6,317,645 | 128,950,509 | -0.74% |
| 2024-10-16 | 20.07 | 20.79 | 19.90 | 20.23 | 20.23 | qfq | 7,046,758 | 142,702,333 | -1.32% |
| 2024-10-15 | 20.53 | 21.27 | 20.28 | 20.50 | 20.50 | qfq | 8,201,347 | 170,773,648 | -1.20% |
| 2024-10-14 | 20.16 | 20.82 | 19.73 | 20.75 | 20.75 | qfq | 8,316,184 | 169,230,876 | 3.08% |
| 2024-10-11 | 21.43 | 21.84 | 19.82 | 20.13 | 20.13 | qfq | 9,792,813 | 201,834,335 | -6.42% |
| 2024-10-10 | 21.65 | 23.00 | 21.49 | 21.51 | 21.51 | qfq | 14,791,971 | 327,916,204 | 2.82% |
| 2024-10-09 | 23.75 | 23.82 | 20.91 | 20.92 | 20.92 | qfq | 16,453,936 | 367,734,439 | -16.22% |
| 2024-10-08 | 26.00 | 26.00 | 23.00 | 24.97 | 24.97 | qfq | 22,947,605 | 559,539,170 | 13.55% |
| 2024-09-30 | 19.83 | 22.20 | 19.41 | 21.99 | 21.99 | qfq | 19,724,445 | 409,621,551 | 15.86% |
| 2024-09-27 | 18.18 | 19.23 | 18.04 | 18.98 | 18.98 | qfq | 11,617,710 | 216,582,316 | 6.63% |
| 2024-09-26 | 17.20 | 17.83 | 17.15 | 17.80 | 17.80 | qfq | 6,428,032 | 112,298,927 | 2.71% |
| 2024-09-25 | 17.30 | 17.77 | 17.23 | 17.33 | 17.33 | qfq | 7,225,070 | 126,470,544 | 0.58% |
| 2024-09-24 | 17.02 | 17.26 | 16.50 | 17.23 | 17.23 | qfq | 6,249,268 | 106,382,129 | 2.44% |
| 2024-09-23 | 16.59 | 16.91 | 16.50 | 16.82 | 16.82 | qfq | 2,901,868 | 48,594,252 | 1.26% |
| 2024-09-20 | 16.95 | 16.95 | 16.50 | 16.61 | 16.61 | qfq | 3,135,908 | 52,331,353 | -1.77% |
| 2024-09-19 | 16.68 | 17.09 | 16.61 | 16.91 | 16.91 | qfq | 3,940,472 | 66,466,430 | 2.24% |
| 2024-09-18 | 16.86 | 17.03 | 16.24 | 16.54 | 16.54 | qfq | 3,489,521 | 57,791,185 | -1.84% |
| 2024-09-13 | 17.10 | 17.29 | 16.85 | 16.85 | 16.85 | qfq | 4,267,261 | 72,751,573 | -2.88% |
| 2024-09-12 | 17.84 | 17.89 | 17.26 | 17.35 | 17.35 | qfq | 4,927,228 | 86,528,826 | -1.53% |
| 2024-09-11 | 17.59 | 17.86 | 17.45 | 17.62 | 17.62 | qfq | 3,136,499 | 55,313,135 | -0.68% |
| 2024-09-10 | 17.75 | 17.90 | 17.35 | 17.74 | 17.74 | qfq | 3,597,462 | 63,382,049 | -0.06% |
| 2024-09-09 | 17.54 | 17.81 | 17.40 | 17.75 | 17.75 | qfq | 3,589,357 | 63,297,409 | 0.28% |
| 2024-09-06 | 18.40 | 18.53 | 17.70 | 17.70 | 17.70 | qfq | 6,422,787 | 115,796,452 | -4.01% |
| 2024-09-05 | 18.64 | 18.73 | 18.32 | 18.44 | 18.44 | qfq | 5,483,710 | 101,275,538 | -0.86% |
| 2024-09-04 | 19.06 | 19.16 | 18.50 | 18.60 | 18.60 | qfq | 7,762,745 | 145,707,571 | -3.98% |
| 2024-09-03 | 18.78 | 19.72 | 18.55 | 19.37 | 19.37 | qfq | 11,154,994 | 215,331,815 | 2.76% |
| 2024-09-02 | 18.80 | 19.52 | 18.56 | 18.85 | 18.85 | qfq | 9,925,059 | 188,927,939 | 0.48% |
| 2024-08-30 | 18.60 | 19.07 | 18.46 | 18.76 | 18.76 | qfq | 9,024,257 | 169,585,606 | 0.43% |
| 2024-08-29 | 17.72 | 18.88 | 17.72 | 18.68 | 18.68 | qfq | 8,491,547 | 156,610,622 | 3.78% |
| 2024-08-28 | 17.88 | 18.54 | 17.84 | 18.00 | 18.00 | qfq | 5,381,710 | 97,799,991 | 0.67% |
| 2024-08-27 | 18.27 | 18.27 | 17.71 | 17.88 | 17.88 | qfq | 4,028,966 | 72,024,204 | -1.81% |
| 2024-08-26 | 18.05 | 18.48 | 18.00 | 18.21 | 18.21 | qfq | 4,528,034 | 82,671,775 | 0.61% |
| 2024-08-23 | 17.96 | 18.39 | 17.74 | 18.10 | 18.10 | qfq | 5,561,106 | 100,416,247 | 0.06% |
| 2024-08-22 | 18.54 | 18.61 | 18.04 | 18.09 | 18.09 | qfq | 6,482,321 | 118,288,248 | -3.52% |
| 2024-08-21 | 18.70 | 19.25 | 18.62 | 18.75 | 18.75 | qfq | 8,130,276 | 153,387,458 | 1.63% |
| 2024-08-20 | 18.90 | 19.13 | 18.38 | 18.45 | 18.45 | qfq | 5,599,681 | 104,472,583 | -2.69% |
| 2024-08-19 | 20.00 | 20.04 | 18.89 | 18.96 | 18.96 | qfq | 7,518,381 | 145,384,376 | -4.91% |
| 2024-08-16 | 20.55 | 20.57 | 19.91 | 19.94 | 19.94 | qfq | 5,971,312 | 120,730,272 | -2.54% |
| 2024-08-15 | 20.40 | 20.57 | 19.80 | 20.46 | 20.46 | qfq | 5,727,835 | 116,541,534 | 0.54% |
| 2024-08-14 | 21.27 | 21.27 | 20.28 | 20.35 | 20.35 | qfq | 8,581,359 | 177,089,537 | -4.33% |
| 2024-08-13 | 21.11 | 21.43 | 20.97 | 21.27 | 21.27 | qfq | 5,220,934 | 110,590,293 | -0.09% |
| 2024-08-12 | 21.11 | 21.56 | 20.41 | 21.29 | 21.29 | qfq | 7,819,408 | 164,488,951 | 0.14% |
| 2024-08-09 | 22.01 | 22.47 | 21.22 | 21.26 | 21.26 | qfq | 10,481,491 | 227,743,539 | -3.19% |
| 2024-08-08 | 22.80 | 23.18 | 21.84 | 21.96 | 21.96 | qfq | 13,953,253 | 310,075,787 | -5.67% |
| 2024-08-07 | 24.00 | 24.82 | 23.12 | 23.28 | 23.28 | qfq | 17,453,968 | 415,655,447 | -5.90% |
| 2024-08-06 | 23.92 | 25.47 | 22.63 | 24.74 | 24.74 | qfq | 25,172,109 | 603,681,327 | 2.27% |
| 2024-08-05 | 22.00 | 25.89 | 21.57 | 24.19 | 24.19 | qfq | 29,691,411 | 705,631,027 | 8.96% |
| 2024-08-02 | 20.72 | 23.67 | 20.71 | 22.20 | 22.20 | qfq | 21,528,675 | 477,340,860 | 5.61% |
| 2024-08-01 | 21.14 | 21.42 | 20.96 | 21.02 | 21.02 | qfq | 7,684,538 | 162,340,724 | -1.50% |
| 2024-07-31 | 20.85 | 21.59 | 20.59 | 21.34 | 21.34 | qfq | 11,337,084 | 238,641,247 | 1.09% |
| 2024-07-30 | 20.20 | 21.33 | 19.89 | 21.11 | 21.11 | qfq | 12,295,360 | 255,317,809 | 4.50% |
| 2024-07-29 | 20.05 | 20.43 | 19.91 | 20.20 | 20.20 | qfq | 5,225,491 | 105,361,262 | 0.55% |
| 2024-07-26 | 19.97 | 20.14 | 19.85 | 20.09 | 20.09 | qfq | 5,117,893 | 102,418,653 | 0.90% |
| 2024-07-25 | 20.01 | 20.35 | 19.73 | 19.91 | 19.91 | qfq | 7,043,840 | 140,925,433 | -1.87% |
| 2024-07-24 | 21.14 | 21.29 | 20.22 | 20.29 | 20.29 | qfq | 7,001,183 | 144,759,830 | -2.50% |
| 2024-07-23 | 21.37 | 21.67 | 20.80 | 20.81 | 20.81 | qfq | 7,199,576 | 153,049,034 | -2.85% |
| 2024-07-22 | 21.21 | 21.73 | 21.21 | 21.42 | 21.42 | qfq | 5,248,511 | 112,445,570 | 0.99% |
| 2024-07-19 | 21.13 | 21.55 | 21.03 | 21.21 | 21.21 | qfq | 6,284,188 | 134,050,432 | -0.05% |
| 2024-07-18 | 21.01 | 21.37 | 20.76 | 21.22 | 21.22 | qfq | 7,549,718 | 159,029,804 | -0.38% |
| 2024-07-17 | 22.16 | 22.16 | 21.28 | 21.30 | 21.30 | qfq | 8,180,591 | 176,944,596 | -4.05% |
| 2024-07-16 | 22.09 | 22.20 | 21.32 | 22.20 | 22.20 | qfq | 9,660,002 | 210,723,416 | 0.91% |
| 2024-07-15 | 22.26 | 22.69 | 21.76 | 22.00 | 22.00 | qfq | 7,735,733 | 170,890,145 | -1.96% |
| 2024-07-12 | 23.02 | 23.55 | 22.40 | 22.44 | 22.44 | qfq | 11,849,452 | 270,855,923 | -3.53% |
| 2024-07-11 | 22.45 | 24.16 | 22.27 | 23.26 | 23.26 | qfq | 18,731,207 | 435,912,785 | 6.26% |
| 2024-07-10 | 22.57 | 22.85 | 21.83 | 21.89 | 21.89 | qfq | 11,933,432 | 266,916,328 | -4.54% |
| 2024-07-09 | 22.30 | 23.10 | 21.83 | 22.93 | 22.93 | qfq | 12,800,225 | 288,109,876 | 1.87% |
| 2024-07-08 | 22.26 | 23.30 | 22.13 | 22.51 | 22.51 | qfq | 10,880,620 | 246,087,495 | -0.13% |
| 2024-07-05 | 23.52 | 23.52 | 22.42 | 22.54 | 22.54 | qfq | 13,385,116 | 305,006,188 | -5.29% |
| 2024-07-04 | 23.80 | 24.49 | 23.67 | 23.80 | 23.80 | qfq | 14,570,315 | 349,853,320 | 0.38% |
| 2024-07-03 | 24.15 | 24.27 | 23.51 | 23.71 | 23.71 | qfq | 9,692,128 | 231,087,009 | -1.33% |
| 2024-07-02 | 25.19 | 25.35 | 23.96 | 24.03 | 24.03 | qfq | 13,469,381 | 330,170,111 | -4.45% |
| 2024-07-01 | 24.88 | 25.31 | 24.50 | 25.15 | 25.15 | qfq | 12,159,473 | 303,424,290 | -0.08% |
| 2024-06-28 | 25.48 | 25.85 | 24.90 | 25.17 | 25.17 | qfq | 16,829,383 | 427,129,125 | -1.22% |
| 2024-06-27 | 27.17 | 28.15 | 25.33 | 25.48 | 25.48 | qfq | 21,430,761 | 573,953,226 | -7.71% |
| 2024-06-26 | 28.28 | 28.87 | 27.01 | 27.61 | 27.61 | qfq | 23,797,064 | 660,487,439 | -8.06% |
| 2024-06-25 | 29.22 | 32.00 | 28.18 | 30.03 | 30.03 | qfq | 25,558,092 | 764,410,262 | 0.03% |
| 2024-06-24 | 30.38 | 32.65 | 28.92 | 30.02 | 30.02 | qfq | 24,334,150 | 749,673,676 | -4.03% |
| 2024-06-21 | 35.04 | 36.44 | 31.04 | 31.28 | 31.28 | qfq | 31,631,614 | 1,060,794,443 | -19.75% |