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
达利凯普301566.SZ
最近收盘价21.182026-07-17
最近交易日2026-07-17
成交量（股）18,989,598
成交额（元）421,060,849
日线记录614
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-04 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 614 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 | 23.29 | 23.40 | 21.00 | 21.18 | 21.18 | qfq | 18,989,598 | 421,060,849 | -9.33% |
| 2026-07-16 | 24.04 | 24.67 | 23.20 | 23.36 | 23.36 | qfq | 13,755,101 | 328,499,726 | -4.14% |
| 2026-07-15 | 26.19 | 26.46 | 24.13 | 24.37 | 24.37 | qfq | 14,285,165 | 357,378,183 | -6.02% |
| 2026-07-14 | 24.83 | 26.20 | 24.20 | 25.93 | 25.93 | qfq | 18,458,095 | 466,339,326 | 4.85% |
| 2026-07-13 | 27.01 | 27.62 | 24.64 | 24.73 | 24.73 | qfq | 18,786,478 | 486,444,017 | -10.04% |
| 2026-07-10 | 28.55 | 30.40 | 27.45 | 27.49 | 27.49 | qfq | 22,850,722 | 662,793,730 | -2.76% |
| 2026-07-09 | 27.99 | 28.50 | 26.46 | 28.27 | 28.27 | qfq | 17,701,359 | 489,462,820 | 2.46% |
| 2026-07-08 | 28.99 | 29.28 | 27.29 | 27.59 | 27.59 | qfq | 16,880,219 | 471,791,448 | -4.73% |
| 2026-07-07 | 29.72 | 30.28 | 28.46 | 28.96 | 28.96 | qfq | 15,618,537 | 457,661,141 | -3.53% |
| 2026-07-06 | 32.37 | 32.64 | 29.77 | 30.02 | 30.02 | qfq | 20,040,519 | 616,518,745 | -5.63% |
| 2026-07-03 | 33.03 | 33.31 | 31.60 | 31.81 | 31.81 | qfq | 21,090,863 | 683,174,300 | -4.82% |
| 2026-07-02 | 34.64 | 35.68 | 33.23 | 33.42 | 33.42 | qfq | 24,427,456 | 840,743,283 | -8.49% |
| 2026-07-01 | 38.60 | 38.98 | 35.32 | 36.52 | 36.52 | qfq | 33,510,503 | 1,245,325,803 | -1.51% |
| 2026-06-30 | 35.59 | 37.36 | 34.40 | 37.08 | 37.08 | qfq | 28,410,570 | 1,027,709,393 | 0.98% |
| 2026-06-29 | 37.85 | 39.60 | 35.06 | 36.72 | 36.72 | qfq | 33,717,451 | 1,255,000,155 | -1.77% |
| 2026-06-26 | 38.70 | 39.41 | 36.89 | 37.38 | 37.38 | qfq | 38,539,496 | 1,467,984,509 | -7.34% |
| 2026-06-25 | 37.87 | 40.34 | 37.01 | 40.34 | 40.34 | qfq | 50,359,697 | 1,974,059,704 | 5.46% |
| 2026-06-24 | 37.37 | 39.89 | 36.90 | 38.25 | 38.25 | qfq | 30,390,675 | 1,157,893,575 | 2.41% |
| 2026-06-23 | 39.11 | 39.24 | 36.73 | 37.35 | 37.35 | qfq | 26,018,766 | 985,762,875 | -5.63% |
| 2026-06-22 | 40.30 | 41.16 | 38.00 | 39.58 | 39.58 | qfq | 37,960,266 | 1,486,900,083 | -1.74% |
| 2026-06-18 | 38.99 | 41.86 | 38.78 | 40.28 | 40.28 | qfq | 41,631,078 | 1,693,621,397 | 1.05% |
| 2026-06-17 | 37.60 | 39.99 | 37.44 | 39.86 | 39.86 | qfq | 45,657,891 | 1,786,311,338 | 4.35% |
| 2026-06-16 | 38.03 | 40.07 | 37.20 | 38.20 | 38.20 | qfq | 53,325,101 | 2,049,934,204 | 4.26% |
| 2026-06-15 | 31.50 | 36.64 | 31.20 | 36.64 | 36.64 | qfq | 34,701,614 | 1,221,599,153 | 20.01% |
| 2026-06-12 | 33.50 | 33.85 | 30.19 | 30.53 | 30.53 | qfq | 33,940,240 | 1,067,146,272 | -6.03% |
| 2026-06-11 | 32.79 | 34.58 | 32.01 | 32.49 | 32.49 | qfq | 27,283,350 | 899,838,396 | -2.67% |
| 2026-06-10 | 34.14 | 36.18 | 32.80 | 33.38 | 33.38 | qfq | 30,457,973 | 1,044,697,500 | -3.44% |
| 2026-06-09 | 33.60 | 34.75 | 32.30 | 34.57 | 34.57 | qfq | 37,796,365 | 1,276,588,281 | 5.36% |
| 2026-06-08 | 34.77 | 35.93 | 32.25 | 32.81 | 32.81 | qfq | 41,699,881 | 1,415,769,900 | -11.99% |
| 2026-06-05 | 37.44 | 38.75 | 35.93 | 37.28 | 37.28 | qfq | 38,050,278 | 1,413,997,917 | -3.42% |
| 2026-06-04 | 37.15 | 39.12 | 36.44 | 38.60 | 38.60 | qfq | 49,957,172 | 1,896,797,912 | 0.23% |
| 2026-06-03 | 40.50 | 40.60 | 37.54 | 38.51 | 38.51 | qfq | 58,084,339 | 2,279,252,410 | 3.24% |
| 2026-06-02 | 31.23 | 37.30 | 30.83 | 37.30 | 37.30 | qfq | 33,029,618 | 1,135,066,369 | 20.01% |
| 2026-06-01 | 32.25 | 33.99 | 31.00 | 31.08 | 31.08 | qfq | 28,081,276 | 908,959,061 | -4.25% |
| 2026-05-29 | 34.88 | 35.38 | 31.97 | 32.46 | 32.43 | qfq | 30,023,675 | 999,430,889 | -6.78% |
| 2026-05-28 | 32.22 | 35.40 | 32.22 | 34.82 | 34.79 | qfq | 32,302,304 | 1,113,544,985 | 5.71% |
| 2026-05-27 | 34.37 | 34.73 | 32.67 | 32.94 | 32.91 | qfq | 27,552,494 | 926,990,094 | -2.46% |
| 2026-05-26 | 33.51 | 34.49 | 32.26 | 33.77 | 33.74 | qfq | 38,941,899 | 1,300,894,344 | -0.59% |
| 2026-05-25 | 33.08 | 34.69 | 32.48 | 33.97 | 33.94 | qfq | 40,431,655 | 1,355,970,563 | 8.12% |
| 2026-05-22 | 28.75 | 31.94 | 28.70 | 31.42 | 31.39 | qfq | 35,331,942 | 1,081,745,245 | 11.22% |
| 2026-05-21 | 29.00 | 30.54 | 28.10 | 28.25 | 28.22 | qfq | 23,057,691 | 682,346,055 | -1.81% |
| 2026-05-20 | 29.50 | 29.60 | 28.40 | 28.77 | 28.74 | qfq | 16,664,350 | 479,966,171 | -0.96% |
| 2026-05-19 | 28.03 | 29.66 | 28.03 | 29.05 | 29.02 | qfq | 24,414,821 | 703,502,809 | 5.67% |
| 2026-05-18 | 26.33 | 28.00 | 26.29 | 27.49 | 27.46 | qfq | 15,946,576 | 435,574,011 | 3.31% |
| 2026-05-15 | 27.35 | 27.86 | 26.36 | 26.61 | 26.59 | qfq | 17,985,863 | 483,781,813 | -1.95% |
| 2026-05-14 | 27.66 | 28.57 | 27.10 | 27.14 | 27.11 | qfq | 21,804,540 | 607,831,798 | -1.42% |
| 2026-05-13 | 27.30 | 27.66 | 26.72 | 27.53 | 27.50 | qfq | 17,410,995 | 475,689,187 | 0.84% |
| 2026-05-12 | 26.42 | 27.72 | 26.26 | 27.30 | 27.27 | qfq | 21,485,685 | 583,744,418 | 2.86% |
| 2026-05-11 | 26.50 | 27.88 | 26.28 | 26.54 | 26.52 | qfq | 26,218,095 | 701,843,416 | 2.99% |
| 2026-05-08 | 25.60 | 26.03 | 25.27 | 25.77 | 25.75 | qfq | 17,795,446 | 457,825,684 | 0.74% |
| 2026-05-07 | 24.75 | 25.78 | 24.61 | 25.58 | 25.56 | qfq | 18,874,329 | 479,503,299 | 3.35% |
| 2026-05-06 | 24.66 | 25.07 | 24.46 | 24.75 | 24.73 | qfq | 18,295,125 | 452,942,944 | 2.44% |
| 2026-04-30 | 24.31 | 24.60 | 23.95 | 24.16 | 24.14 | qfq | 13,860,993 | 335,932,588 | -0.82% |
| 2026-04-29 | 23.92 | 24.80 | 23.50 | 24.36 | 24.34 | qfq | 16,552,179 | 401,682,610 | 0.33% |
| 2026-04-28 | 23.70 | 24.73 | 23.60 | 24.28 | 24.26 | qfq | 18,062,431 | 437,899,780 | 2.36% |
| 2026-04-27 | 23.44 | 24.16 | 22.86 | 23.72 | 23.70 | qfq | 16,003,557 | 377,618,222 | 0.81% |
| 2026-04-24 | 23.57 | 23.88 | 23.17 | 23.53 | 23.51 | qfq | 16,506,513 | 387,644,527 | -1.96% |
| 2026-04-23 | 24.80 | 25.08 | 23.76 | 24.00 | 23.98 | qfq | 23,560,449 | 570,570,448 | -4.31% |
| 2026-04-22 | 23.93 | 25.56 | 23.82 | 25.08 | 25.06 | qfq | 25,169,504 | 623,835,975 | 5.87% |
| 2026-04-21 | 23.13 | 23.74 | 23.00 | 23.69 | 23.67 | qfq | 13,554,303 | 317,388,280 | 1.15% |
| 2026-04-20 | 22.79 | 23.93 | 22.55 | 23.42 | 23.40 | qfq | 19,434,872 | 454,353,360 | 4.37% |
| 2026-04-17 | 21.45 | 22.68 | 21.45 | 22.44 | 22.42 | qfq | 16,666,825 | 373,312,077 | 3.99% |
| 2026-04-16 | 20.78 | 21.68 | 20.68 | 21.58 | 21.56 | qfq | 10,203,474 | 216,794,159 | 3.80% |
| 2026-04-15 | 21.50 | 21.66 | 20.70 | 20.79 | 20.77 | qfq | 9,449,692 | 200,146,584 | -1.33% |
| 2026-04-14 | 20.86 | 21.24 | 20.76 | 21.07 | 21.05 | qfq | 8,741,200 | 183,516,952 | 2.23% |
| 2026-04-13 | 20.19 | 20.77 | 20.10 | 20.61 | 20.59 | qfq | 5,993,602 | 123,325,383 | 1.03% |
| 2026-04-10 | 20.50 | 20.78 | 20.40 | 20.40 | 20.38 | qfq | 7,607,396 | 156,670,322 | 0.34% |
| 2026-04-09 | 20.11 | 20.54 | 20.11 | 20.33 | 20.31 | qfq | 6,969,623 | 141,827,876 | -0.59% |
| 2026-04-08 | 19.57 | 20.47 | 19.50 | 20.45 | 20.43 | qfq | 11,833,000 | 237,760,571 | 7.35% |
| 2026-04-07 | 19.15 | 19.38 | 18.98 | 19.05 | 19.03 | qfq | 5,477,900 | 105,083,035 | 0.90% |
| 2026-04-03 | 19.30 | 19.33 | 18.73 | 18.88 | 18.86 | qfq | 5,257,735 | 99,960,503 | -1.36% |
| 2026-04-02 | 19.65 | 19.79 | 18.93 | 19.14 | 19.12 | qfq | 7,596,584 | 146,597,143 | -3.33% |
| 2026-04-01 | 20.51 | 20.54 | 19.63 | 19.80 | 19.78 | qfq | 7,977,800 | 158,910,842 | 2.22% |
| 2026-03-31 | 19.71 | 20.05 | 19.35 | 19.37 | 19.35 | qfq | 6,712,313 | 132,009,953 | -1.73% |
| 2026-03-30 | 19.41 | 19.85 | 19.40 | 19.71 | 19.69 | qfq | 6,273,123 | 122,958,097 | -0.35% |
| 2026-03-27 | 19.37 | 19.99 | 19.20 | 19.78 | 19.76 | qfq | 7,477,600 | 147,134,293 | 1.18% |
| 2026-03-26 | 19.95 | 20.42 | 19.47 | 19.55 | 19.53 | qfq | 10,102,817 | 201,521,976 | -2.05% |
| 2026-03-25 | 20.41 | 20.62 | 19.78 | 19.96 | 19.94 | qfq | 10,997,196 | 221,795,624 | 0.00% |
| 2026-03-24 | 20.20 | 20.20 | 19.20 | 19.96 | 19.94 | qfq | 10,960,517 | 215,740,771 | 1.53% |
| 2026-03-23 | 21.02 | 21.22 | 19.48 | 19.66 | 19.64 | qfq | 19,078,601 | 387,930,168 | -10.72% |
| 2026-03-20 | 23.00 | 23.23 | 21.99 | 22.02 | 22.00 | qfq | 14,739,033 | 334,440,764 | -2.82% |
| 2026-03-19 | 22.55 | 23.12 | 22.20 | 22.66 | 22.64 | qfq | 14,235,440 | 322,347,141 | -2.62% |
| 2026-03-18 | 22.71 | 23.38 | 22.50 | 23.27 | 23.25 | qfq | 18,234,775 | 418,800,071 | 3.15% |
| 2026-03-17 | 22.70 | 23.31 | 21.82 | 22.56 | 22.54 | qfq | 20,364,295 | 458,302,416 | 0.22% |
| 2026-03-16 | 22.03 | 22.58 | 21.81 | 22.51 | 22.49 | qfq | 10,137,000 | 225,762,865 | 1.67% |
| 2026-03-13 | 22.60 | 22.82 | 22.05 | 22.14 | 22.12 | qfq | 10,948,376 | 245,312,546 | -2.81% |
| 2026-03-12 | 23.72 | 23.85 | 22.50 | 22.78 | 22.76 | qfq | 13,319,781 | 306,111,520 | -3.96% |
| 2026-03-11 | 24.08 | 24.69 | 23.62 | 23.72 | 23.70 | qfq | 12,820,623 | 308,589,306 | -1.98% |
| 2026-03-10 | 23.35 | 24.29 | 23.31 | 24.20 | 24.18 | qfq | 15,870,215 | 379,404,882 | 5.72% |
| 2026-03-09 | 23.01 | 23.30 | 21.93 | 22.89 | 22.87 | qfq | 18,715,690 | 421,417,037 | -4.23% |
| 2026-03-06 | 23.91 | 24.49 | 23.42 | 23.90 | 23.88 | qfq | 12,130,092 | 291,333,846 | -0.33% |
| 2026-03-05 | 24.68 | 24.90 | 23.77 | 23.98 | 23.96 | qfq | 14,576,252 | 353,793,419 | -0.70% |
| 2026-03-04 | 23.20 | 24.69 | 23.16 | 24.15 | 24.13 | qfq | 14,909,733 | 360,373,505 | 2.07% |
| 2026-03-03 | 26.09 | 26.45 | 23.58 | 23.66 | 23.64 | qfq | 27,034,903 | 662,549,347 | -8.96% |
| 2026-03-02 | 26.87 | 27.24 | 25.86 | 25.99 | 25.97 | qfq | 24,343,986 | 640,995,957 | -3.24% |
| 2026-02-27 | 26.42 | 27.10 | 25.92 | 26.86 | 26.84 | qfq | 25,729,985 | 685,768,407 | 0.98% |
| 2026-02-26 | 26.60 | 27.25 | 26.00 | 26.60 | 26.58 | qfq | 39,340,358 | 1,047,265,258 | 1.92% |
| 2026-02-25 | 25.40 | 26.67 | 24.62 | 26.10 | 26.08 | qfq | 55,635,604 | 1,427,368,695 | 4.82% |
| 2026-02-24 | 26.85 | 26.86 | 24.71 | 24.90 | 24.88 | qfq | 64,303,401 | 1,685,222,350 | 11.26% |
| 2026-02-13 | 22.60 | 23.07 | 22.35 | 22.38 | 22.36 | qfq | 12,131,188 | 275,746,922 | -1.93% |
| 2026-02-12 | 22.11 | 23.12 | 22.11 | 22.82 | 22.80 | qfq | 17,346,593 | 395,401,881 | 2.84% |
| 2026-02-11 | 21.60 | 22.69 | 21.45 | 22.19 | 22.17 | qfq | 16,516,150 | 368,016,880 | 2.35% |
| 2026-02-10 | 21.58 | 22.03 | 21.48 | 21.68 | 21.66 | qfq | 10,464,950 | 227,658,978 | 0.74% |
| 2026-02-09 | 21.70 | 21.83 | 21.28 | 21.52 | 21.50 | qfq | 8,238,662 | 177,340,023 | 0.19% |
| 2026-02-06 | 21.70 | 21.94 | 21.37 | 21.48 | 21.46 | qfq | 13,400,886 | 289,568,477 | -2.85% |
| 2026-02-05 | 21.01 | 22.18 | 20.72 | 22.11 | 22.09 | qfq | 18,419,126 | 397,388,755 | 4.10% |
| 2026-02-04 | 21.25 | 21.49 | 20.94 | 21.24 | 21.22 | qfq | 7,422,324 | 157,064,937 | -0.38% |
| 2026-02-03 | 20.89 | 21.35 | 20.82 | 21.32 | 21.30 | qfq | 7,452,579 | 157,320,122 | 3.44% |
| 2026-02-02 | 20.94 | 21.25 | 20.59 | 20.61 | 20.59 | qfq | 7,550,564 | 157,790,227 | -2.09% |
| 2026-01-30 | 20.60 | 21.26 | 20.26 | 21.05 | 21.03 | qfq | 11,771,774 | 244,362,762 | 1.69% |
| 2026-01-29 | 21.78 | 22.03 | 20.62 | 20.70 | 20.68 | qfq | 17,039,376 | 362,241,368 | -5.22% |
| 2026-01-28 | 22.44 | 22.44 | 21.69 | 21.84 | 21.82 | qfq | 12,515,679 | 275,082,473 | -3.06% |
| 2026-01-27 | 21.96 | 22.62 | 21.35 | 22.53 | 22.51 | qfq | 14,592,316 | 321,765,581 | 2.13% |
| 2026-01-26 | 22.76 | 22.98 | 21.71 | 22.06 | 22.04 | qfq | 17,201,911 | 381,193,371 | -3.58% |
| 2026-01-23 | 22.89 | 23.20 | 22.45 | 22.88 | 22.86 | qfq | 14,392,596 | 328,297,900 | -0.09% |
| 2026-01-22 | 23.23 | 23.42 | 22.68 | 22.90 | 22.88 | qfq | 14,244,429 | 327,216,187 | -2.39% |
| 2026-01-21 | 22.46 | 23.47 | 22.34 | 23.46 | 23.44 | qfq | 16,598,544 | 382,101,199 | 3.53% |
| 2026-01-20 | 23.04 | 23.50 | 22.28 | 22.66 | 22.64 | qfq | 17,409,552 | 396,585,347 | -1.86% |
| 2026-01-19 | 23.75 | 24.29 | 23.03 | 23.09 | 23.07 | qfq | 22,790,085 | 533,122,597 | -2.49% |
| 2026-01-16 | 22.55 | 24.37 | 22.21 | 23.68 | 23.66 | qfq | 32,940,171 | 767,191,862 | 5.48% |
| 2026-01-15 | 21.64 | 22.85 | 21.25 | 22.45 | 22.43 | qfq | 26,835,720 | 592,597,219 | 3.55% |
| 2026-01-14 | 21.54 | 22.65 | 21.14 | 21.68 | 21.66 | qfq | 26,876,189 | 587,021,153 | 1.21% |
| 2026-01-13 | 22.77 | 22.85 | 21.35 | 21.42 | 21.40 | qfq | 28,198,744 | 614,247,801 | -6.34% |
| 2026-01-12 | 21.38 | 23.50 | 21.15 | 22.87 | 22.85 | qfq | 34,725,943 | 766,392,698 | 7.57% |
| 2026-01-09 | 21.11 | 21.66 | 20.91 | 21.26 | 21.24 | qfq | 27,001,191 | 573,785,135 | -0.19% |
| 2026-01-08 | 20.41 | 21.50 | 20.29 | 21.30 | 21.28 | qfq | 27,736,946 | 581,472,804 | 3.25% |
| 2026-01-07 | 20.11 | 21.00 | 19.87 | 20.63 | 20.61 | qfq | 26,516,796 | 544,199,934 | 2.03% |
| 2026-01-06 | 20.00 | 20.25 | 19.80 | 20.22 | 20.20 | qfq | 19,731,635 | 395,467,458 | 0.30% |
| 2026-01-05 | 19.49 | 20.16 | 19.23 | 20.16 | 20.14 | qfq | 18,310,003 | 363,663,322 | 3.76% |
| 2025-12-31 | 19.67 | 19.81 | 19.33 | 19.43 | 19.41 | qfq | 12,479,439 | 244,140,380 | -0.05% |
| 2025-12-30 | 19.78 | 19.93 | 19.42 | 19.44 | 19.42 | qfq | 16,175,430 | 318,008,489 | -1.72% |
| 2025-12-29 | 20.31 | 20.36 | 19.66 | 19.78 | 19.76 | qfq | 22,414,790 | 446,580,079 | -3.79% |
| 2025-12-26 | 20.10 | 20.86 | 19.81 | 20.56 | 20.54 | qfq | 36,170,074 | 740,402,687 | 3.06% |
| 2025-12-25 | 19.99 | 20.20 | 19.80 | 19.95 | 19.93 | qfq | 21,823,023 | 435,680,123 | 0.45% |
| 2025-12-24 | 18.82 | 20.60 | 18.80 | 19.86 | 19.84 | qfq | 34,008,998 | 675,819,488 | 4.53% |
| 2025-12-23 | 19.70 | 19.83 | 18.81 | 19.00 | 18.98 | qfq | 22,004,902 | 422,459,487 | -3.75% |
| 2025-12-22 | 19.03 | 19.85 | 19.03 | 19.74 | 19.72 | qfq | 23,093,961 | 452,438,426 | 3.40% |
| 2025-12-19 | 19.22 | 19.95 | 18.90 | 19.09 | 19.07 | qfq | 16,992,875 | 326,837,227 | -0.68% |
| 2025-12-18 | 19.35 | 19.70 | 18.94 | 19.22 | 19.20 | qfq | 16,209,249 | 313,433,513 | -0.47% |
| 2025-12-17 | 19.58 | 20.35 | 18.60 | 19.31 | 19.29 | qfq | 30,409,216 | 587,290,101 | -1.08% |
| 2025-12-16 | 19.36 | 19.84 | 18.99 | 19.52 | 19.50 | qfq | 25,554,498 | 497,697,038 | 1.14% |
| 2025-12-15 | 19.24 | 19.88 | 19.21 | 19.30 | 19.28 | qfq | 18,388,268 | 359,048,170 | -0.31% |
| 2025-12-12 | 18.97 | 19.97 | 18.95 | 19.36 | 19.34 | qfq | 28,510,019 | 558,464,675 | 1.89% |
| 2025-12-11 | 19.06 | 19.50 | 18.91 | 19.00 | 18.98 | qfq | 15,310,315 | 294,069,160 | -1.04% |
| 2025-12-10 | 19.02 | 19.40 | 18.98 | 19.20 | 19.18 | qfq | 15,341,096 | 293,675,631 | 0.26% |
| 2025-12-09 | 18.66 | 19.42 | 18.58 | 19.15 | 19.13 | qfq | 20,106,203 | 384,395,548 | 1.92% |
| 2025-12-08 | 18.75 | 18.88 | 18.52 | 18.79 | 18.77 | qfq | 14,033,600 | 262,538,971 | 0.37% |
| 2025-12-05 | 17.77 | 18.87 | 17.53 | 18.72 | 18.70 | qfq | 21,511,496 | 395,317,267 | 5.35% |
| 2025-12-04 | 18.15 | 18.22 | 17.75 | 17.77 | 17.75 | qfq | 13,335,537 | 238,730,679 | -2.04% |
| 2025-12-03 | 18.66 | 18.71 | 18.04 | 18.14 | 18.12 | qfq | 16,915,285 | 309,180,978 | -3.05% |
| 2025-12-02 | 18.82 | 19.10 | 18.50 | 18.71 | 18.69 | qfq | 17,399,175 | 325,705,774 | -1.53% |
| 2025-12-01 | 19.30 | 19.45 | 18.82 | 19.00 | 18.98 | qfq | 21,624,998 | 411,426,823 | -1.45% |
| 2025-11-28 | 19.02 | 19.75 | 18.73 | 19.28 | 19.26 | qfq | 27,268,050 | 525,549,113 | 0.84% |
| 2025-11-27 | 19.41 | 19.53 | 18.89 | 19.12 | 19.10 | qfq | 31,983,416 | 614,347,404 | -3.19% |
| 2025-11-26 | 18.94 | 19.77 | 18.31 | 19.75 | 19.73 | qfq | 49,585,759 | 956,218,567 | 5.78% |
| 2025-11-25 | 18.81 | 19.00 | 18.51 | 18.67 | 18.65 | qfq | 26,222,284 | 491,372,354 | -2.15% |
| 2025-11-24 | 18.79 | 19.13 | 18.56 | 19.08 | 19.06 | qfq | 35,948,643 | 677,792,615 | 3.25% |
| 2025-11-21 | 18.03 | 18.96 | 17.81 | 18.48 | 18.46 | qfq | 35,571,396 | 659,114,736 | 2.10% |
| 2025-11-20 | 18.63 | 18.72 | 18.08 | 18.10 | 18.08 | qfq | 15,945,600 | 291,552,992 | -1.95% |
| 2025-11-19 | 18.02 | 18.54 | 18.01 | 18.46 | 18.44 | qfq | 24,054,700 | 439,519,495 | -0.70% |
| 2025-11-18 | 17.51 | 19.18 | 17.50 | 18.59 | 18.57 | qfq | 36,182,380 | 667,210,906 | 8.08% |
| 2025-11-17 | 17.01 | 17.43 | 16.85 | 17.20 | 17.18 | qfq | 9,939,531 | 170,547,360 | 1.36% |
| 2025-11-14 | 17.00 | 17.15 | 16.82 | 16.97 | 16.95 | qfq | 5,928,660 | 100,749,175 | -0.59% |
| 2025-11-13 | 17.14 | 17.25 | 16.98 | 17.07 | 17.05 | qfq | 6,718,603 | 114,856,723 | -0.18% |
| 2025-11-12 | 17.33 | 17.35 | 16.93 | 17.10 | 17.08 | qfq | 7,118,500 | 121,610,356 | -1.10% |
| 2025-11-11 | 17.61 | 17.64 | 17.25 | 17.29 | 17.27 | qfq | 7,723,697 | 134,473,806 | -1.76% |
| 2025-11-10 | 17.88 | 17.92 | 17.40 | 17.60 | 17.58 | qfq | 9,827,700 | 173,275,028 | -0.68% |
| 2025-11-07 | 17.91 | 18.22 | 17.56 | 17.72 | 17.70 | qfq | 21,032,369 | 375,695,487 | -5.44% |
| 2025-11-06 | 18.41 | 18.85 | 18.32 | 18.74 | 18.72 | qfq | 12,628,031 | 235,905,861 | 1.90% |
| 2025-11-05 | 17.99 | 18.53 | 17.95 | 18.39 | 18.37 | qfq | 8,568,695 | 157,091,023 | 1.38% |
| 2025-11-04 | 18.48 | 18.49 | 18.03 | 18.14 | 18.12 | qfq | 7,663,483 | 139,737,688 | -2.05% |
| 2025-11-03 | 18.09 | 18.75 | 18.05 | 18.52 | 18.50 | qfq | 14,630,720 | 270,830,085 | 2.77% |
| 2025-10-31 | 18.42 | 18.51 | 17.93 | 18.02 | 18.00 | qfq | 11,059,154 | 200,237,823 | -2.33% |
| 2025-10-30 | 18.54 | 18.83 | 18.27 | 18.45 | 18.43 | qfq | 14,969,077 | 277,589,710 | -0.43% |
| 2025-10-29 | 18.21 | 18.79 | 18.17 | 18.53 | 18.51 | qfq | 13,252,624 | 244,934,584 | 1.20% |
| 2025-10-28 | 18.21 | 18.50 | 18.06 | 18.31 | 18.29 | qfq | 12,539,000 | 229,145,860 | 0.00% |
| 2025-10-27 | 17.32 | 18.98 | 17.30 | 18.31 | 18.29 | qfq | 26,393,790 | 479,279,093 | 5.53% |
| 2025-10-24 | 16.68 | 17.78 | 16.62 | 17.35 | 17.33 | qfq | 17,265,213 | 299,509,786 | 4.64% |
| 2025-10-23 | 16.54 | 16.67 | 16.40 | 16.58 | 16.56 | qfq | 5,031,200 | 83,036,909 | -0.12% |
| 2025-10-22 | 16.44 | 17.02 | 16.32 | 16.60 | 16.58 | qfq | 8,243,398 | 137,153,549 | 0.67% |
| 2025-10-21 | 16.26 | 16.59 | 16.16 | 16.49 | 16.47 | qfq | 4,850,096 | 79,795,872 | 1.29% |
| 2025-10-20 | 16.14 | 16.35 | 16.11 | 16.28 | 16.26 | qfq | 4,522,047 | 73,349,122 | 2.01% |
| 2025-10-17 | 16.64 | 16.65 | 15.96 | 15.96 | 15.95 | qfq | 8,235,602 | 133,969,900 | -4.14% |
| 2025-10-16 | 16.94 | 17.04 | 16.62 | 16.65 | 16.63 | qfq | 5,173,609 | 86,834,992 | -1.77% |
| 2025-10-15 | 16.76 | 16.98 | 16.56 | 16.95 | 16.93 | qfq | 5,718,098 | 96,087,290 | 1.13% |
| 2025-10-14 | 17.41 | 17.52 | 16.70 | 16.76 | 16.74 | qfq | 9,254,300 | 157,762,808 | -2.90% |
| 2025-10-13 | 16.69 | 17.34 | 16.29 | 17.26 | 17.24 | qfq | 9,002,568 | 152,792,733 | -1.71% |
| 2025-10-10 | 18.00 | 18.00 | 17.50 | 17.56 | 17.54 | qfq | 8,857,442 | 156,364,676 | -2.28% |
| 2025-10-09 | 17.98 | 18.21 | 17.86 | 17.97 | 17.95 | qfq | 8,417,655 | 151,796,706 | 0.50% |
| 2025-09-30 | 17.60 | 18.07 | 17.59 | 17.88 | 17.86 | qfq | 6,834,300 | 122,299,392 | 1.42% |
| 2025-09-29 | 17.50 | 17.79 | 17.31 | 17.63 | 17.61 | qfq | 6,099,165 | 107,175,414 | 1.03% |
| 2025-09-26 | 18.00 | 18.00 | 17.43 | 17.45 | 17.43 | qfq | 9,020,901 | 159,618,196 | -3.59% |
| 2025-09-25 | 18.38 | 18.45 | 17.94 | 18.10 | 18.08 | qfq | 9,427,133 | 171,322,727 | -1.25% |
| 2025-09-24 | 17.76 | 18.39 | 17.62 | 18.33 | 18.31 | qfq | 11,420,793 | 207,605,621 | 2.17% |
| 2025-09-23 | 18.23 | 18.36 | 17.38 | 17.94 | 17.89 | qfq | 10,426,061 | 185,107,304 | -1.54% |
| 2025-09-22 | 18.03 | 18.45 | 17.93 | 18.22 | 18.17 | qfq | 9,271,755 | 168,787,688 | 0.89% |
| 2025-09-19 | 18.38 | 18.48 | 17.86 | 18.06 | 18.01 | qfq | 10,797,200 | 194,976,250 | -0.66% |
| 2025-09-18 | 17.71 | 18.87 | 17.69 | 18.18 | 18.13 | qfq | 23,843,897 | 435,775,410 | 2.48% |
| 2025-09-17 | 17.42 | 17.86 | 17.40 | 17.74 | 17.69 | qfq | 10,122,540 | 179,337,570 | 1.37% |
| 2025-09-16 | 17.23 | 17.51 | 17.17 | 17.50 | 17.45 | qfq | 6,903,338 | 119,836,908 | 1.21% |
| 2025-09-15 | 17.50 | 17.50 | 17.23 | 17.29 | 17.25 | qfq | 5,383,677 | 93,137,382 | -0.92% |
| 2025-09-12 | 17.52 | 17.67 | 17.39 | 17.45 | 17.40 | qfq | 10,079,092 | 176,560,793 | -1.08% |
| 2025-09-11 | 17.27 | 17.76 | 17.03 | 17.64 | 17.59 | qfq | 15,202,307 | 265,406,098 | 2.14% |
| 2025-09-10 | 17.10 | 17.36 | 16.88 | 17.27 | 17.23 | qfq | 7,413,187 | 126,824,620 | 0.99% |
| 2025-09-09 | 17.31 | 17.36 | 16.95 | 17.10 | 17.06 | qfq | 6,649,160 | 113,922,771 | -1.72% |
| 2025-09-08 | 17.30 | 17.42 | 17.13 | 17.40 | 17.35 | qfq | 8,023,829 | 138,625,585 | 0.46% |
| 2025-09-05 | 16.99 | 17.34 | 16.90 | 17.32 | 17.28 | qfq | 7,573,021 | 129,950,399 | 2.18% |
| 2025-09-04 | 17.17 | 17.42 | 16.65 | 16.95 | 16.91 | qfq | 9,547,880 | 163,430,106 | -0.53% |
| 2025-09-03 | 17.68 | 17.77 | 16.99 | 17.04 | 17.00 | qfq | 9,766,397 | 169,173,432 | -3.46% |
| 2025-09-02 | 18.55 | 18.55 | 17.46 | 17.65 | 17.60 | qfq | 16,116,666 | 287,098,805 | -4.95% |
| 2025-09-01 | 18.93 | 19.05 | 18.49 | 18.57 | 18.52 | qfq | 14,125,822 | 263,518,743 | -1.22% |
| 2025-08-29 | 18.75 | 19.48 | 18.00 | 18.80 | 18.75 | qfq | 26,477,977 | 495,445,619 | -1.93% |
| 2025-08-28 | 18.47 | 19.17 | 18.16 | 19.17 | 19.12 | qfq | 16,242,464 | 303,259,071 | 3.29% |
| 2025-08-27 | 18.99 | 19.13 | 18.37 | 18.56 | 18.51 | qfq | 16,868,394 | 317,348,169 | -2.26% |
| 2025-08-26 | 18.50 | 19.26 | 18.33 | 18.99 | 18.94 | qfq | 19,002,554 | 358,105,287 | 2.48% |
| 2025-08-25 | 18.29 | 18.61 | 18.16 | 18.53 | 18.48 | qfq | 12,309,752 | 226,493,747 | 1.87% |
| 2025-08-22 | 18.19 | 18.29 | 18.07 | 18.19 | 18.14 | qfq | 7,398,940 | 134,452,498 | 0.17% |
| 2025-08-21 | 18.55 | 18.58 | 18.00 | 18.16 | 18.11 | qfq | 9,649,983 | 176,053,812 | -1.41% |
| 2025-08-20 | 18.25 | 18.46 | 17.98 | 18.42 | 18.37 | qfq | 11,092,565 | 202,561,444 | 0.93% |
| 2025-08-19 | 18.19 | 18.28 | 17.92 | 18.25 | 18.20 | qfq | 8,661,972 | 157,050,187 | 0.22% |
| 2025-08-18 | 18.01 | 18.38 | 17.93 | 18.21 | 18.16 | qfq | 11,531,950 | 209,346,866 | 1.73% |
| 2025-08-15 | 17.45 | 17.97 | 17.45 | 17.90 | 17.85 | qfq | 8,204,733 | 145,882,520 | 2.52% |
| 2025-08-14 | 17.95 | 18.06 | 17.46 | 17.46 | 17.41 | qfq | 9,649,400 | 170,173,340 | -2.62% |
| 2025-08-13 | 17.86 | 18.04 | 17.76 | 17.93 | 17.88 | qfq | 7,900,300 | 141,437,924 | 0.17% |
| 2025-08-12 | 17.96 | 18.08 | 17.72 | 17.90 | 17.85 | qfq | 6,384,368 | 114,072,768 | -0.33% |
| 2025-08-11 | 17.97 | 18.10 | 17.86 | 17.96 | 17.91 | qfq | 6,481,305 | 116,576,634 | 0.67% |
| 2025-08-08 | 18.05 | 18.08 | 17.81 | 17.84 | 17.79 | qfq | 6,421,185 | 115,050,242 | -1.65% |
| 2025-08-07 | 18.38 | 18.38 | 17.98 | 18.14 | 18.09 | qfq | 9,346,423 | 169,505,212 | -1.20% |
| 2025-08-06 | 17.80 | 18.45 | 17.74 | 18.36 | 18.31 | qfq | 15,370,085 | 279,901,328 | 3.15% |
| 2025-08-05 | 17.90 | 18.01 | 17.69 | 17.80 | 17.75 | qfq | 7,853,940 | 139,811,143 | -0.34% |
| 2025-08-04 | 17.02 | 18.00 | 16.92 | 17.86 | 17.81 | qfq | 12,385,495 | 217,876,567 | 4.02% |
| 2025-08-01 | 17.04 | 17.25 | 16.93 | 17.17 | 17.13 | qfq | 5,244,300 | 89,762,772 | 0.41% |
| 2025-07-31 | 17.38 | 17.55 | 17.00 | 17.10 | 17.06 | qfq | 7,892,600 | 136,373,838 | -1.38% |
| 2025-07-30 | 17.51 | 17.63 | 17.16 | 17.34 | 17.30 | qfq | 7,155,795 | 124,344,528 | -1.53% |
| 2025-07-29 | 17.38 | 17.62 | 17.15 | 17.61 | 17.56 | qfq | 12,056,493 | 209,834,578 | 1.32% |
| 2025-07-28 | 16.87 | 17.64 | 16.85 | 17.38 | 17.33 | qfq | 13,626,581 | 235,120,513 | 3.08% |
| 2025-07-25 | 16.78 | 16.90 | 16.68 | 16.86 | 16.82 | qfq | 5,569,538 | 93,394,376 | 0.36% |
| 2025-07-24 | 16.67 | 16.80 | 16.59 | 16.80 | 16.76 | qfq | 6,077,255 | 101,483,962 | 1.33% |
| 2025-07-23 | 16.72 | 16.84 | 16.57 | 16.58 | 16.54 | qfq | 6,771,393 | 112,945,205 | -1.01% |
| 2025-07-22 | 16.97 | 17.05 | 16.64 | 16.75 | 16.71 | qfq | 7,998,316 | 134,505,611 | -1.00% |
| 2025-07-21 | 16.90 | 16.95 | 16.78 | 16.92 | 16.88 | qfq | 5,769,022 | 97,282,725 | 0.36% |
| 2025-07-18 | 17.10 | 17.24 | 16.76 | 16.86 | 16.82 | qfq | 7,881,561 | 133,290,806 | -1.40% |
| 2025-07-17 | 16.67 | 17.47 | 16.54 | 17.10 | 17.06 | qfq | 13,587,619 | 232,515,219 | 2.58% |
| 2025-07-16 | 16.75 | 16.95 | 16.58 | 16.67 | 16.63 | qfq | 6,519,800 | 109,247,807 | -0.71% |
| 2025-07-15 | 16.99 | 17.23 | 16.66 | 16.79 | 16.75 | qfq | 7,615,654 | 128,789,091 | -1.24% |
| 2025-07-14 | 16.96 | 17.17 | 16.80 | 17.00 | 16.96 | qfq | 6,437,155 | 109,385,771 | 0.71% |
| 2025-07-11 | 16.69 | 16.95 | 16.63 | 16.88 | 16.84 | qfq | 9,856,210 | 165,283,553 | 0.42% |
| 2025-07-10 | 16.80 | 16.95 | 16.33 | 16.81 | 16.77 | qfq | 20,392,197 | 340,027,632 | -6.30% |
| 2025-07-09 | 18.09 | 18.34 | 17.89 | 17.94 | 17.89 | qfq | 8,517,599 | 154,148,926 | -0.77% |
| 2025-07-08 | 17.61 | 18.23 | 17.40 | 18.08 | 18.03 | qfq | 10,283,167 | 185,194,901 | 2.73% |
| 2025-07-07 | 17.70 | 17.88 | 17.45 | 17.60 | 17.55 | qfq | 7,227,195 | 127,053,891 | -0.90% |
| 2025-07-04 | 18.09 | 18.21 | 17.72 | 17.76 | 17.71 | qfq | 10,861,360 | 194,500,847 | -1.88% |
| 2025-07-03 | 17.93 | 18.40 | 17.93 | 18.10 | 18.05 | qfq | 9,788,271 | 177,463,112 | 0.67% |
| 2025-07-02 | 18.16 | 18.23 | 17.85 | 17.98 | 17.93 | qfq | 9,969,658 | 179,199,028 | -1.69% |
| 2025-07-01 | 18.58 | 18.93 | 18.10 | 18.29 | 18.24 | qfq | 14,168,283 | 260,303,231 | -1.40% |
| 2025-06-30 | 18.25 | 18.77 | 18.09 | 18.55 | 18.50 | qfq | 17,701,068 | 327,623,658 | 2.32% |
| 2025-06-27 | 17.90 | 18.27 | 17.72 | 18.13 | 18.08 | qfq | 15,627,215 | 282,237,834 | 1.63% |
| 2025-06-26 | 17.74 | 18.15 | 17.65 | 17.84 | 17.79 | qfq | 15,834,615 | 283,284,344 | 0.22% |
| 2025-06-25 | 17.70 | 18.03 | 17.47 | 17.80 | 17.75 | qfq | 13,398,000 | 237,800,147 | 0.68% |
| 2025-06-24 | 17.44 | 17.76 | 17.41 | 17.68 | 17.63 | qfq | 9,608,900 | 168,998,846 | 0.97% |
| 2025-06-23 | 17.11 | 17.53 | 17.11 | 17.51 | 17.46 | qfq | 9,755,516 | 169,222,585 | 2.10% |
| 2025-06-20 | 17.65 | 17.84 | 17.15 | 17.15 | 17.11 | qfq | 13,575,771 | 236,202,696 | -3.11% |
| 2025-06-19 | 17.85 | 18.26 | 17.51 | 17.70 | 17.65 | qfq | 14,243,612 | 253,746,849 | -1.34% |
| 2025-06-18 | 17.75 | 18.29 | 17.42 | 17.94 | 17.89 | qfq | 19,213,988 | 344,588,850 | 1.07% |
| 2025-06-17 | 17.91 | 17.95 | 17.49 | 17.75 | 17.70 | qfq | 15,196,515 | 268,061,530 | -1.17% |
| 2025-06-16 | 17.19 | 18.35 | 16.87 | 17.96 | 17.91 | qfq | 28,624,426 | 504,860,727 | 5.96% |
| 2025-06-13 | 16.62 | 17.15 | 16.30 | 16.95 | 16.91 | qfq | 12,651,273 | 211,900,355 | 1.74% |
| 2025-06-12 | 16.59 | 16.83 | 16.51 | 16.66 | 16.62 | qfq | 5,145,734 | 85,813,640 | -0.18% |
| 2025-06-11 | 16.49 | 16.73 | 16.44 | 16.69 | 16.65 | qfq | 5,849,529 | 97,205,928 | 1.15% |
| 2025-06-10 | 16.60 | 16.83 | 16.29 | 16.50 | 16.46 | qfq | 7,565,541 | 125,408,973 | -0.84% |
| 2025-06-09 | 16.66 | 16.84 | 16.57 | 16.64 | 16.60 | qfq | 6,964,321 | 116,164,291 | 0.18% |
| 2025-06-06 | 16.46 | 16.61 | 16.36 | 16.61 | 16.57 | qfq | 6,183,046 | 102,057,378 | 0.67% |
| 2025-06-05 | 16.15 | 16.51 | 16.00 | 16.50 | 16.46 | qfq | 8,107,046 | 132,541,371 | 1.85% |
| 2025-06-04 | 16.08 | 16.21 | 16.00 | 16.20 | 16.16 | qfq | 4,189,211 | 67,589,118 | 1.00% |
| 2025-06-03 | 15.95 | 16.33 | 15.84 | 16.04 | 16.00 | qfq | 5,495,000 | 88,644,190 | 0.19% |
| 2025-05-30 | 16.48 | 16.48 | 15.95 | 16.01 | 15.97 | qfq | 6,648,600 | 107,121,702 | -3.32% |
| 2025-05-29 | 16.10 | 16.68 | 16.02 | 16.56 | 16.46 | qfq | 7,551,546 | 123,813,983 | 2.86% |
| 2025-05-28 | 16.33 | 16.42 | 16.00 | 16.10 | 16.00 | qfq | 5,217,955 | 84,279,717 | -1.29% |
| 2025-05-27 | 16.23 | 16.44 | 15.97 | 16.31 | 16.21 | qfq | 6,474,000 | 105,053,728 | 0.68% |
| 2025-05-26 | 15.89 | 16.23 | 15.80 | 16.20 | 16.10 | qfq | 5,296,100 | 85,171,935 | 1.57% |
| 2025-05-23 | 16.13 | 16.36 | 15.93 | 15.95 | 15.85 | qfq | 6,822,776 | 110,188,348 | -1.24% |
| 2025-05-22 | 16.10 | 16.51 | 16.10 | 16.15 | 16.05 | qfq | 6,234,300 | 101,432,204 | -0.62% |
| 2025-05-21 | 16.47 | 16.47 | 16.09 | 16.25 | 16.15 | qfq | 6,582,900 | 106,903,068 | -1.46% |
| 2025-05-20 | 16.40 | 16.56 | 16.32 | 16.49 | 16.39 | qfq | 6,458,254 | 106,171,142 | 0.30% |
| 2025-05-19 | 16.28 | 16.50 | 16.05 | 16.44 | 16.34 | qfq | 7,273,844 | 118,842,739 | 0.80% |
| 2025-05-16 | 16.37 | 16.56 | 16.29 | 16.31 | 16.21 | qfq | 6,730,840 | 110,432,207 | -0.31% |
| 2025-05-15 | 16.64 | 16.68 | 16.33 | 16.36 | 16.26 | qfq | 7,752,892 | 127,409,409 | -2.04% |
| 2025-05-14 | 16.90 | 17.00 | 16.54 | 16.70 | 16.60 | qfq | 12,181,576 | 203,277,453 | -0.83% |
| 2025-05-13 | 17.41 | 17.78 | 16.80 | 16.84 | 16.74 | qfq | 21,188,465 | 364,107,397 | -2.83% |
| 2025-05-12 | 16.58 | 17.46 | 16.55 | 17.33 | 17.22 | qfq | 25,126,185 | 427,475,095 | 4.84% |
| 2025-05-09 | 16.57 | 16.85 | 16.26 | 16.53 | 16.43 | qfq | 15,749,298 | 260,624,691 | -0.36% |
| 2025-05-08 | 16.05 | 16.63 | 15.99 | 16.59 | 16.49 | qfq | 16,147,724 | 265,193,847 | 2.92% |
| 2025-05-07 | 16.39 | 16.49 | 15.96 | 16.12 | 16.02 | qfq | 14,144,083 | 228,319,765 | 1.19% |
| 2025-05-06 | 15.57 | 15.93 | 15.55 | 15.93 | 15.83 | qfq | 10,940,247 | 172,786,761 | 3.71% |
| 2025-04-30 | 15.42 | 15.65 | 15.35 | 15.36 | 15.26 | qfq | 8,790,874 | 136,444,496 | -0.78% |
| 2025-04-29 | 15.99 | 16.06 | 15.42 | 15.48 | 15.38 | qfq | 14,408,308 | 225,573,166 | -2.82% |
| 2025-04-28 | 16.05 | 16.39 | 15.73 | 15.93 | 15.83 | qfq | 13,601,364 | 218,808,492 | -1.55% |
| 2025-04-25 | 16.02 | 16.35 | 15.82 | 16.18 | 16.08 | qfq | 14,421,684 | 232,729,419 | 1.00% |
| 2025-04-24 | 16.15 | 16.15 | 15.63 | 16.02 | 15.92 | qfq | 16,943,027 | 269,582,630 | -2.20% |
| 2025-04-23 | 16.26 | 16.50 | 16.01 | 16.38 | 16.28 | qfq | 23,289,823 | 378,662,876 | 1.36% |
| 2025-04-22 | 16.45 | 16.59 | 15.90 | 16.16 | 16.06 | qfq | 26,603,049 | 429,795,151 | -4.15% |
| 2025-04-21 | 17.00 | 17.35 | 16.37 | 16.86 | 16.76 | qfq | 40,318,831 | 676,124,636 | 2.99% |
| 2025-04-18 | 15.06 | 16.37 | 15.06 | 16.37 | 16.27 | qfq | 21,639,878 | 344,361,108 | 20.01% |
| 2025-04-17 | 13.55 | 13.91 | 13.55 | 13.64 | 13.56 | qfq | 3,935,712 | 54,280,627 | -0.37% |
| 2025-04-16 | 13.92 | 13.99 | 13.34 | 13.69 | 13.61 | qfq | 4,521,400 | 62,045,982 | -1.86% |
| 2025-04-15 | 13.99 | 14.15 | 13.82 | 13.95 | 13.86 | qfq | 4,212,594 | 58,714,849 | 0.00% |
| 2025-04-14 | 14.30 | 14.34 | 13.87 | 13.95 | 13.86 | qfq | 6,120,976 | 86,236,361 | 0.94% |
| 2025-04-11 | 13.48 | 14.07 | 13.45 | 13.82 | 13.73 | qfq | 7,031,700 | 97,412,258 | 1.69% |
| 2025-04-10 | 13.60 | 13.98 | 13.40 | 13.59 | 13.51 | qfq | 8,864,949 | 121,819,110 | 2.88% |
| 2025-04-09 | 12.66 | 13.38 | 11.70 | 13.21 | 13.13 | qfq | 11,103,088 | 140,393,304 | 1.62% |
| 2025-04-08 | 13.13 | 13.50 | 12.67 | 13.00 | 12.92 | qfq | 10,240,501 | 133,421,575 | 1.40% |
| 2025-04-07 | 15.00 | 15.00 | 12.82 | 12.82 | 12.74 | qfq | 15,750,732 | 216,429,285 | -20.02% |
| 2025-04-03 | 16.23 | 16.50 | 15.84 | 16.03 | 15.93 | qfq | 6,631,600 | 107,036,053 | -2.85% |
| 2025-04-02 | 16.66 | 16.93 | 16.43 | 16.50 | 16.40 | qfq | 7,203,376 | 119,884,396 | -1.84% |
| 2025-04-01 | 16.40 | 17.10 | 16.38 | 16.81 | 16.71 | qfq | 9,877,000 | 164,985,733 | 2.25% |
| 2025-03-31 | 16.00 | 16.66 | 15.68 | 16.44 | 16.34 | qfq | 7,386,198 | 119,445,299 | 1.61% |
| 2025-03-28 | 16.59 | 16.85 | 16.18 | 16.18 | 16.08 | qfq | 5,332,398 | 87,899,524 | -2.12% |
| 2025-03-27 | 16.50 | 16.85 | 16.08 | 16.53 | 16.43 | qfq | 7,267,431 | 119,928,755 | -0.66% |
| 2025-03-26 | 16.18 | 16.99 | 16.18 | 16.64 | 16.54 | qfq | 8,732,400 | 145,565,476 | 1.40% |
| 2025-03-25 | 15.86 | 16.87 | 15.77 | 16.41 | 16.31 | qfq | 11,219,687 | 184,212,098 | 3.73% |
| 2025-03-24 | 16.37 | 16.45 | 15.43 | 15.82 | 15.72 | qfq | 6,760,957 | 107,556,893 | -3.54% |
| 2025-03-21 | 16.68 | 16.84 | 16.36 | 16.40 | 16.30 | qfq | 6,898,129 | 114,200,221 | -2.21% |
| 2025-03-20 | 16.96 | 17.02 | 16.71 | 16.77 | 16.67 | qfq | 5,654,188 | 95,192,816 | -1.18% |
| 2025-03-19 | 17.19 | 17.19 | 16.88 | 16.97 | 16.86 | qfq | 6,290,993 | 106,985,258 | -1.34% |
| 2025-03-18 | 17.18 | 17.25 | 17.05 | 17.20 | 17.09 | qfq | 6,915,315 | 118,548,650 | 0.12% |
| 2025-03-17 | 17.32 | 17.43 | 17.10 | 17.18 | 17.07 | qfq | 8,369,401 | 143,939,520 | -1.04% |
| 2025-03-14 | 17.40 | 17.51 | 17.01 | 17.36 | 17.25 | qfq | 12,564,752 | 217,179,346 | -0.69% |
| 2025-03-13 | 17.19 | 17.59 | 17.06 | 17.48 | 17.37 | qfq | 15,019,707 | 260,456,779 | 1.57% |
| 2025-03-12 | 17.19 | 17.90 | 17.02 | 17.21 | 17.10 | qfq | 19,795,828 | 344,177,746 | 0.00% |
| 2025-03-11 | 16.28 | 17.29 | 16.27 | 17.21 | 17.10 | qfq | 20,472,792 | 346,396,062 | 4.30% |
| 2025-03-10 | 16.28 | 16.71 | 16.19 | 16.50 | 16.40 | qfq | 10,502,500 | 172,951,593 | 1.85% |
| 2025-03-07 | 16.06 | 16.75 | 16.01 | 16.20 | 16.10 | qfq | 8,922,529 | 145,384,462 | 0.06% |
| 2025-03-06 | 16.08 | 16.31 | 16.08 | 16.19 | 16.09 | qfq | 7,245,800 | 117,497,389 | 1.12% |
| 2025-03-05 | 15.93 | 16.06 | 15.65 | 16.01 | 15.91 | qfq | 6,317,171 | 100,386,072 | 0.69% |
| 2025-03-04 | 15.29 | 15.96 | 15.28 | 15.90 | 15.80 | qfq | 7,730,857 | 121,744,495 | 2.71% |
| 2025-03-03 | 15.32 | 15.69 | 15.15 | 15.48 | 15.38 | qfq | 5,742,372 | 88,819,308 | 0.78% |
| 2025-02-28 | 16.14 | 16.16 | 15.30 | 15.36 | 15.26 | qfq | 8,781,038 | 137,683,053 | -5.59% |
| 2025-02-27 | 16.40 | 16.42 | 15.90 | 16.27 | 16.17 | qfq | 7,000,476 | 113,282,392 | -0.73% |
| 2025-02-26 | 16.20 | 16.45 | 16.14 | 16.39 | 16.29 | qfq | 6,516,086 | 106,253,970 | 0.99% |
| 2025-02-25 | 15.94 | 16.41 | 15.87 | 16.23 | 16.13 | qfq | 6,868,587 | 111,323,831 | 0.37% |
| 2025-02-24 | 16.38 | 16.39 | 16.00 | 16.17 | 16.07 | qfq | 9,805,076 | 158,394,273 | -2.06% |
| 2025-02-21 | 16.50 | 16.70 | 16.28 | 16.51 | 16.41 | qfq | 9,943,144 | 163,739,093 | 0.12% |
| 2025-02-20 | 16.13 | 16.50 | 16.05 | 16.49 | 16.39 | qfq | 12,067,468 | 196,935,352 | 2.23% |
| 2025-02-19 | 15.50 | 16.47 | 15.50 | 16.13 | 16.03 | qfq | 12,425,783 | 198,871,265 | 4.13% |
| 2025-02-18 | 15.94 | 16.16 | 15.46 | 15.49 | 15.39 | qfq | 9,730,276 | 154,062,469 | -2.94% |
| 2025-02-17 | 15.58 | 16.00 | 15.48 | 15.96 | 15.86 | qfq | 10,263,673 | 162,475,236 | 3.10% |
| 2025-02-14 | 15.41 | 15.57 | 15.31 | 15.48 | 15.38 | qfq | 5,617,988 | 86,822,667 | 0.26% |
| 2025-02-13 | 15.89 | 15.89 | 15.43 | 15.44 | 15.34 | qfq | 7,216,076 | 112,590,851 | -2.83% |
| 2025-02-12 | 15.81 | 15.91 | 15.66 | 15.89 | 15.79 | qfq | 7,452,896 | 117,723,245 | 0.44% |
| 2025-02-11 | 16.01 | 16.01 | 15.70 | 15.82 | 15.72 | qfq | 7,387,300 | 116,939,872 | -1.13% |
| 2025-02-10 | 15.65 | 16.00 | 15.56 | 16.00 | 15.90 | qfq | 10,605,058 | 167,762,834 | 2.24% |
| 2025-02-07 | 15.40 | 15.98 | 15.37 | 15.65 | 15.55 | qfq | 15,100,140 | 236,667,143 | 0.97% |
| 2025-02-06 | 15.02 | 15.77 | 14.94 | 15.50 | 15.40 | qfq | 12,779,577 | 196,261,464 | 3.40% |
| 2025-02-05 | 14.80 | 15.05 | 14.78 | 14.99 | 14.90 | qfq | 6,901,843 | 103,152,925 | 1.97% |
| 2025-01-27 | 14.90 | 15.15 | 14.66 | 14.70 | 14.61 | qfq | 7,446,900 | 110,984,586 | -1.28% |
| 2025-01-24 | 14.75 | 14.96 | 14.37 | 14.89 | 14.80 | qfq | 11,296,411 | 165,538,315 | 1.43% |
| 2025-01-23 | 15.02 | 15.27 | 14.68 | 14.68 | 14.59 | qfq | 8,829,008 | 132,858,404 | -1.28% |
| 2025-01-22 | 15.05 | 15.06 | 14.82 | 14.87 | 14.78 | qfq | 5,241,880 | 78,189,605 | -1.59% |
| 2025-01-21 | 15.48 | 15.54 | 14.96 | 15.11 | 15.02 | qfq | 7,603,476 | 115,243,393 | -1.69% |
| 2025-01-20 | 15.29 | 15.77 | 15.21 | 15.37 | 15.27 | qfq | 8,400,497 | 129,613,996 | 0.65% |
| 2025-01-17 | 15.05 | 15.44 | 15.02 | 15.27 | 15.18 | qfq | 5,903,369 | 89,892,462 | 0.86% |
| 2025-01-16 | 15.53 | 15.60 | 15.05 | 15.14 | 15.05 | qfq | 7,291,119 | 111,757,584 | -1.24% |
| 2025-01-15 | 15.49 | 15.59 | 15.26 | 15.33 | 15.23 | qfq | 5,952,543 | 91,665,068 | -1.73% |
| 2025-01-14 | 15.38 | 15.62 | 15.11 | 15.60 | 15.50 | qfq | 10,344,885 | 159,478,078 | 4.14% |
| 2025-01-13 | 14.78 | 15.12 | 14.45 | 14.98 | 14.89 | qfq | 5,810,333 | 86,178,712 | -0.33% |
| 2025-01-10 | 15.40 | 15.66 | 15.02 | 15.03 | 14.94 | qfq | 12,999,940 | 199,114,756 | -6.65% |
| 2025-01-09 | 15.59 | 16.57 | 15.57 | 16.10 | 16.00 | qfq | 11,537,333 | 187,484,125 | 1.51% |
| 2025-01-08 | 15.85 | 16.04 | 15.18 | 15.86 | 15.76 | qfq | 10,229,252 | 160,246,441 | -2.16% |
| 2025-01-07 | 15.45 | 16.24 | 15.21 | 16.21 | 16.11 | qfq | 10,912,886 | 171,433,451 | 7.21% |
| 2025-01-06 | 15.10 | 15.41 | 14.75 | 15.12 | 15.03 | qfq | 6,266,449 | 94,902,316 | -0.46% |
| 2025-01-03 | 16.30 | 16.35 | 15.12 | 15.19 | 15.10 | qfq | 9,665,900 | 149,824,605 | -4.82% |
| 2025-01-02 | 16.60 | 16.65 | 15.80 | 15.96 | 15.86 | qfq | 9,388,557 | 152,284,007 | -2.92% |
| 2024-12-31 | 17.45 | 17.67 | 16.40 | 16.44 | 16.34 | qfq | 13,966,548 | 234,189,451 | -6.86% |
| 2024-12-30 | 19.32 | 19.70 | 17.21 | 17.65 | 17.54 | qfq | 24,713,842 | 449,430,183 | -13.05% |
| 2024-12-27 | 21.00 | 21.32 | 20.16 | 20.30 | 20.17 | qfq | 10,351,174 | 213,562,093 | -3.10% |
| 2024-12-26 | 19.10 | 22.77 | 19.00 | 20.95 | 20.82 | qfq | 15,522,652 | 325,539,193 | 9.17% |
| 2024-12-25 | 20.20 | 20.27 | 18.83 | 19.19 | 19.07 | qfq | 7,074,037 | 136,876,762 | -5.93% |
| 2024-12-24 | 19.84 | 20.59 | 19.35 | 20.40 | 20.27 | qfq | 7,332,010 | 146,585,654 | 2.93% |
| 2024-12-23 | 21.20 | 21.47 | 19.72 | 19.82 | 19.70 | qfq | 10,640,736 | 218,550,278 | -6.29% |
| 2024-12-20 | 20.00 | 21.81 | 19.96 | 21.15 | 21.02 | qfq | 13,461,880 | 281,925,275 | 5.01% |
| 2024-12-19 | 19.95 | 20.76 | 19.80 | 20.14 | 20.01 | qfq | 6,704,236 | 135,678,249 | -0.79% |
| 2024-12-18 | 19.55 | 20.32 | 18.30 | 20.30 | 20.17 | qfq | 9,096,330 | 177,718,138 | 3.41% |
| 2024-12-17 | 20.76 | 20.90 | 19.45 | 19.63 | 19.51 | qfq | 8,215,852 | 164,856,038 | -4.85% |
| 2024-12-16 | 20.10 | 20.80 | 19.94 | 20.63 | 20.50 | qfq | 10,492,687 | 214,981,814 | 2.48% |
| 2024-12-13 | 20.00 | 20.58 | 19.73 | 20.13 | 20.01 | qfq | 7,823,896 | 157,685,492 | 0.45% |
| 2024-12-12 | 19.66 | 20.50 | 19.39 | 20.04 | 19.92 | qfq | 6,244,700 | 124,503,030 | 1.37% |
| 2024-12-11 | 19.60 | 19.93 | 19.32 | 19.77 | 19.65 | qfq | 3,923,966 | 77,126,734 | 1.07% |
| 2024-12-10 | 20.00 | 20.24 | 19.51 | 19.56 | 19.44 | qfq | 6,465,404 | 128,656,893 | 1.35% |
| 2024-12-09 | 19.65 | 19.69 | 19.03 | 19.30 | 19.18 | qfq | 3,719,536 | 71,784,531 | -2.03% |
| 2024-12-06 | 19.59 | 19.77 | 19.20 | 19.70 | 19.58 | qfq | 3,961,922 | 77,312,681 | 0.25% |
| 2024-12-05 | 19.68 | 19.83 | 19.39 | 19.65 | 19.53 | qfq | 3,811,012 | 74,731,917 | -0.15% |
| 2024-12-04 | 20.30 | 20.30 | 19.53 | 19.68 | 19.56 | qfq | 6,076,902 | 120,794,578 | -3.67% |
| 2024-12-03 | 20.32 | 20.95 | 20.11 | 20.43 | 20.30 | qfq | 8,752,435 | 179,932,567 | 0.59% |
| 2024-12-02 | 20.18 | 20.38 | 20.00 | 20.31 | 20.18 | qfq | 6,391,319 | 129,210,501 | 0.49% |
| 2024-11-29 | 19.98 | 20.61 | 19.58 | 20.21 | 20.08 | qfq | 6,662,576 | 134,077,228 | 1.30% |
| 2024-11-28 | 20.06 | 20.34 | 19.85 | 19.95 | 19.83 | qfq | 4,729,044 | 95,120,090 | -1.53% |
| 2024-11-27 | 18.72 | 20.64 | 18.49 | 20.26 | 20.13 | qfq | 7,613,998 | 150,417,086 | 7.03% |
| 2024-11-26 | 19.40 | 19.60 | 18.84 | 18.93 | 18.81 | qfq | 2,977,476 | 57,018,511 | -2.67% |
| 2024-11-25 | 18.67 | 19.45 | 18.36 | 19.45 | 19.33 | qfq | 4,012,116 | 76,520,057 | 4.35% |
| 2024-11-22 | 19.34 | 20.10 | 18.52 | 18.64 | 18.52 | qfq | 4,606,469 | 89,920,127 | -4.12% |
| 2024-11-21 | 19.70 | 19.76 | 19.07 | 19.44 | 19.32 | qfq | 3,067,690 | 59,656,548 | -1.62% |
| 2024-11-20 | 19.50 | 19.90 | 19.29 | 19.76 | 19.64 | qfq | 4,561,929 | 89,186,491 | 1.07% |
| 2024-11-19 | 18.30 | 19.56 | 18.30 | 19.55 | 19.43 | qfq | 4,637,146 | 87,853,938 | 7.18% |
| 2024-11-18 | 19.46 | 19.46 | 18.03 | 18.24 | 18.13 | qfq | 4,119,714 | 75,995,548 | -5.35% |
| 2024-11-15 | 19.60 | 19.89 | 19.27 | 19.27 | 19.15 | qfq | 4,375,101 | 85,849,960 | -1.68% |
| 2024-11-14 | 20.61 | 20.61 | 19.52 | 19.60 | 19.48 | qfq | 5,275,418 | 105,245,363 | -4.62% |
| 2024-11-13 | 19.87 | 20.61 | 19.61 | 20.55 | 20.42 | qfq | 6,812,597 | 137,411,195 | 2.49% |
| 2024-11-12 | 20.38 | 20.56 | 19.78 | 20.05 | 19.93 | qfq | 6,214,731 | 125,130,614 | -0.74% |
| 2024-11-11 | 19.27 | 20.41 | 19.24 | 20.20 | 20.07 | qfq | 9,243,949 | 185,403,192 | 4.83% |
| 2024-11-08 | 19.21 | 19.71 | 19.12 | 19.27 | 19.15 | qfq | 6,102,321 | 118,398,646 | 1.26% |
| 2024-11-07 | 18.80 | 19.09 | 18.55 | 19.03 | 18.91 | qfq | 4,266,886 | 80,601,900 | 1.33% |
| 2024-11-06 | 19.02 | 19.34 | 18.59 | 18.78 | 18.66 | qfq | 6,112,990 | 115,937,253 | -1.93% |
| 2024-11-05 | 18.50 | 19.19 | 18.42 | 19.15 | 19.03 | qfq | 3,945,245 | 74,505,989 | 3.57% |
| 2024-11-04 | 18.20 | 18.49 | 17.90 | 18.49 | 18.38 | qfq | 2,790,345 | 51,087,514 | 2.89% |
| 2024-11-01 | 19.09 | 19.10 | 17.97 | 17.97 | 17.86 | qfq | 4,749,320 | 87,253,669 | -6.41% |
| 2024-10-31 | 19.56 | 19.67 | 19.11 | 19.20 | 19.08 | qfq | 3,938,600 | 76,183,209 | -1.54% |
| 2024-10-30 | 19.48 | 19.94 | 19.10 | 19.50 | 19.38 | qfq | 4,010,655 | 77,955,062 | -0.05% |
| 2024-10-29 | 20.61 | 20.66 | 19.50 | 19.51 | 19.39 | qfq | 6,777,136 | 135,939,608 | -6.20% |
| 2024-10-28 | 19.85 | 20.88 | 19.30 | 20.80 | 20.67 | qfq | 8,735,673 | 175,657,751 | 5.58% |
| 2024-10-25 | 19.44 | 19.84 | 19.23 | 19.70 | 19.58 | qfq | 4,520,425 | 88,275,529 | 2.76% |
| 2024-10-24 | 19.50 | 19.92 | 19.08 | 19.17 | 19.05 | qfq | 4,025,952 | 77,675,092 | -2.14% |
| 2024-10-23 | 19.67 | 20.11 | 19.49 | 19.59 | 19.47 | qfq | 5,322,276 | 105,307,376 | -0.41% |
| 2024-10-22 | 19.55 | 20.66 | 19.38 | 19.67 | 19.55 | qfq | 7,845,921 | 155,940,846 | -0.96% |
| 2024-10-21 | 19.60 | 20.50 | 19.25 | 19.86 | 19.74 | qfq | 11,251,723 | 224,127,124 | 4.09% |
| 2024-10-18 | 17.52 | 19.44 | 17.50 | 19.08 | 18.96 | qfq | 11,133,537 | 209,376,379 | 7.98% |
| 2024-10-17 | 17.49 | 18.06 | 17.49 | 17.67 | 17.56 | qfq | 4,462,479 | 79,657,689 | 1.09% |
| 2024-10-16 | 17.50 | 17.88 | 17.30 | 17.48 | 17.37 | qfq | 3,911,581 | 68,772,931 | -2.02% |
| 2024-10-15 | 18.20 | 18.55 | 17.78 | 17.84 | 17.73 | qfq | 5,099,260 | 92,800,805 | -2.14% |
| 2024-10-14 | 17.71 | 18.27 | 17.23 | 18.23 | 18.12 | qfq | 4,876,447 | 87,152,399 | 4.11% |
| 2024-10-11 | 18.57 | 18.74 | 17.15 | 17.51 | 17.40 | qfq | 5,181,249 | 92,216,352 | -5.66% |
| 2024-10-10 | 19.07 | 19.65 | 18.55 | 18.56 | 18.44 | qfq | 7,703,615 | 146,850,284 | 0.22% |
| 2024-10-09 | 20.26 | 20.94 | 18.52 | 18.52 | 18.41 | qfq | 10,821,317 | 214,647,631 | -13.78% |
| 2024-10-08 | 22.49 | 22.49 | 19.48 | 21.48 | 21.35 | qfq | 15,316,892 | 319,195,040 | 14.56% |
| 2024-09-30 | 17.01 | 18.98 | 16.69 | 18.75 | 18.63 | qfq | 12,602,637 | 223,816,517 | 14.33% |
| 2024-09-27 | 15.80 | 16.61 | 15.61 | 16.40 | 16.30 | qfq | 7,475,699 | 120,622,095 | 5.13% |
| 2024-09-26 | 15.28 | 15.73 | 15.15 | 15.60 | 15.50 | qfq | 4,513,915 | 69,636,314 | 2.03% |
| 2024-09-25 | 15.34 | 15.74 | 15.15 | 15.29 | 15.20 | qfq | 5,364,375 | 82,830,120 | 0.07% |
| 2024-09-24 | 14.88 | 15.28 | 14.55 | 15.28 | 15.19 | qfq | 4,575,213 | 68,647,207 | 1.87% |
| 2024-09-23 | 14.87 | 15.27 | 14.70 | 15.00 | 14.91 | qfq | 2,344,854 | 35,234,999 | 1.08% |
| 2024-09-20 | 15.01 | 15.15 | 14.67 | 14.84 | 14.75 | qfq | 1,684,474 | 24,940,406 | -0.67% |
| 2024-09-19 | 14.70 | 15.07 | 14.55 | 14.94 | 14.85 | qfq | 2,480,208 | 36,854,457 | 2.89% |
| 2024-09-18 | 14.89 | 15.08 | 14.18 | 14.52 | 14.43 | qfq | 2,599,623 | 37,856,152 | -2.48% |
| 2024-09-13 | 14.69 | 15.15 | 14.56 | 14.89 | 14.80 | qfq | 3,611,589 | 53,782,191 | 1.50% |
| 2024-09-12 | 14.93 | 15.07 | 14.67 | 14.67 | 14.58 | qfq | 1,501,053 | 22,320,664 | -1.54% |
| 2024-09-11 | 15.02 | 15.15 | 14.80 | 14.90 | 14.81 | qfq | 1,359,387 | 20,315,740 | -1.06% |
| 2024-09-10 | 14.87 | 15.15 | 14.74 | 15.06 | 14.97 | qfq | 1,690,400 | 25,246,159 | 1.35% |
| 2024-09-09 | 14.70 | 15.00 | 14.63 | 14.86 | 14.77 | qfq | 1,447,952 | 21,504,765 | 0.20% |
| 2024-09-06 | 15.32 | 15.39 | 14.81 | 14.83 | 14.74 | qfq | 2,200,074 | 33,090,616 | -2.95% |
| 2024-09-05 | 15.00 | 15.40 | 14.91 | 15.28 | 15.19 | qfq | 2,424,948 | 36,845,764 | 1.87% |
| 2024-09-04 | 15.00 | 15.17 | 14.77 | 15.00 | 14.91 | qfq | 2,204,428 | 32,979,734 | -1.12% |
| 2024-09-03 | 15.30 | 15.50 | 15.10 | 15.17 | 15.08 | qfq | 2,524,740 | 38,513,976 | -0.46% |
| 2024-09-02 | 15.78 | 15.87 | 15.20 | 15.24 | 15.15 | qfq | 3,107,118 | 48,205,555 | -3.30% |
| 2024-08-30 | 15.51 | 16.07 | 15.51 | 15.76 | 15.66 | qfq | 3,796,960 | 60,291,328 | 1.29% |
| 2024-08-29 | 15.15 | 15.70 | 15.06 | 15.56 | 15.46 | qfq | 2,603,890 | 40,399,424 | 1.90% |
| 2024-08-28 | 14.98 | 15.43 | 14.98 | 15.27 | 15.18 | qfq | 2,297,278 | 34,974,432 | 2.00% |
| 2024-08-27 | 15.17 | 15.31 | 14.88 | 14.97 | 14.88 | qfq | 2,203,032 | 33,261,897 | -1.90% |
| 2024-08-26 | 15.03 | 15.35 | 15.03 | 15.26 | 15.17 | qfq | 1,699,557 | 25,883,651 | 0.66% |
| 2024-08-23 | 15.44 | 15.46 | 15.00 | 15.16 | 15.07 | qfq | 2,502,268 | 38,047,435 | -1.88% |
| 2024-08-22 | 16.20 | 16.39 | 15.35 | 15.45 | 15.35 | qfq | 4,444,584 | 69,970,874 | -4.98% |
| 2024-08-21 | 16.10 | 16.79 | 16.01 | 16.26 | 16.16 | qfq | 3,860,484 | 63,265,962 | 0.68% |
| 2024-08-20 | 16.36 | 16.92 | 16.04 | 16.15 | 16.05 | qfq | 3,586,205 | 58,587,035 | -1.34% |
| 2024-08-19 | 17.22 | 17.26 | 16.31 | 16.37 | 16.27 | qfq | 6,033,360 | 100,457,985 | -6.08% |
| 2024-08-16 | 17.37 | 17.78 | 17.18 | 17.43 | 17.32 | qfq | 5,064,321 | 88,610,434 | 0.40% |
| 2024-08-15 | 17.55 | 17.80 | 17.20 | 17.36 | 17.25 | qfq | 5,879,351 | 102,820,572 | -2.20% |
| 2024-08-14 | 17.73 | 18.08 | 17.50 | 17.75 | 17.64 | qfq | 6,450,098 | 114,644,969 | -0.11% |
| 2024-08-13 | 16.89 | 17.99 | 16.80 | 17.77 | 17.66 | qfq | 7,079,001 | 124,442,137 | 4.22% |
| 2024-08-12 | 17.39 | 17.80 | 16.83 | 17.05 | 16.94 | qfq | 5,607,583 | 96,741,372 | -4.00% |
| 2024-08-09 | 16.91 | 18.01 | 16.88 | 17.76 | 17.65 | qfq | 9,206,668 | 161,642,910 | 6.67% |
| 2024-08-08 | 16.39 | 17.05 | 16.01 | 16.65 | 16.55 | qfq | 5,492,130 | 91,580,780 | 1.52% |
| 2024-08-07 | 16.50 | 16.74 | 16.32 | 16.40 | 16.30 | qfq | 2,315,777 | 38,265,722 | -0.73% |
| 2024-08-06 | 16.65 | 16.88 | 16.27 | 16.52 | 16.42 | qfq | 2,545,232 | 42,092,026 | 0.61% |
| 2024-08-05 | 17.10 | 17.38 | 16.40 | 16.42 | 16.32 | qfq | 3,397,392 | 57,071,057 | -5.31% |
| 2024-08-02 | 17.37 | 17.75 | 17.25 | 17.34 | 17.23 | qfq | 3,797,130 | 66,391,710 | -2.09% |
| 2024-08-01 | 17.38 | 17.98 | 17.38 | 17.71 | 17.60 | qfq | 5,570,337 | 98,471,675 | 1.08% |
| 2024-07-31 | 16.40 | 17.83 | 16.25 | 17.52 | 17.41 | qfq | 7,089,820 | 121,662,423 | 6.18% |
| 2024-07-30 | 16.37 | 16.65 | 16.08 | 16.50 | 16.40 | qfq | 3,100,618 | 50,815,490 | 0.49% |
| 2024-07-29 | 16.31 | 16.73 | 16.31 | 16.42 | 16.32 | qfq | 3,213,063 | 53,021,910 | -0.18% |
| 2024-07-26 | 16.24 | 16.63 | 16.02 | 16.45 | 16.35 | qfq | 3,441,158 | 56,198,761 | 1.36% |
| 2024-07-25 | 16.31 | 16.64 | 16.15 | 16.23 | 16.13 | qfq | 3,239,849 | 53,136,115 | -1.40% |
| 2024-07-24 | 16.90 | 17.27 | 16.43 | 16.46 | 16.36 | qfq | 4,514,850 | 75,564,078 | -2.60% |
| 2024-07-23 | 17.60 | 17.66 | 16.87 | 16.90 | 16.80 | qfq | 5,232,849 | 89,848,143 | -4.09% |
| 2024-07-22 | 17.88 | 18.17 | 17.58 | 17.62 | 17.51 | qfq | 5,967,412 | 106,090,532 | -3.29% |
| 2024-07-19 | 17.84 | 18.55 | 17.76 | 18.22 | 18.11 | qfq | 7,841,273 | 142,852,777 | 2.59% |
| 2024-07-18 | 17.60 | 18.05 | 17.29 | 17.76 | 17.65 | qfq | 7,397,690 | 130,713,045 | -2.74% |
| 2024-07-17 | 18.64 | 18.97 | 18.23 | 18.26 | 18.15 | qfq | 10,108,393 | 187,461,820 | -1.56% |
| 2024-07-16 | 17.83 | 19.33 | 17.04 | 18.55 | 18.43 | qfq | 12,600,837 | 229,360,217 | 5.40% |
| 2024-07-15 | 17.85 | 18.03 | 17.44 | 17.60 | 17.49 | qfq | 6,750,023 | 119,019,670 | -1.84% |
| 2024-07-12 | 17.95 | 18.49 | 17.49 | 17.93 | 17.82 | qfq | 12,757,885 | 229,033,081 | 0.06% |
| 2024-07-11 | 17.50 | 19.38 | 16.88 | 17.92 | 17.81 | qfq | 18,002,818 | 322,813,353 | 4.55% |
| 2024-07-10 | 15.10 | 18.32 | 15.10 | 17.14 | 17.03 | qfq | 15,784,031 | 268,354,916 | 12.25% |
| 2024-07-09 | 14.54 | 15.29 | 14.46 | 15.27 | 15.18 | qfq | 4,341,725 | 64,799,487 | 5.17% |
| 2024-07-08 | 15.07 | 15.23 | 14.39 | 14.52 | 14.43 | qfq | 3,707,262 | 54,606,979 | -3.84% |
| 2024-07-05 | 15.07 | 15.28 | 14.62 | 15.10 | 15.01 | qfq | 4,379,933 | 65,316,430 | 0.27% |
| 2024-07-04 | 15.51 | 15.78 | 15.05 | 15.06 | 14.97 | qfq | 3,127,116 | 48,135,478 | -3.52% |
| 2024-07-03 | 16.19 | 16.20 | 15.49 | 15.61 | 15.51 | qfq | 4,431,169 | 69,663,907 | -4.06% |
| 2024-07-02 | 16.68 | 16.73 | 16.18 | 16.27 | 16.17 | qfq | 3,429,437 | 56,229,237 | -2.57% |
| 2024-07-01 | 16.83 | 17.15 | 16.23 | 16.70 | 16.60 | qfq | 3,684,278 | 61,277,980 | -1.59% |
| 2024-06-28 | 16.50 | 17.39 | 16.31 | 16.97 | 16.86 | qfq | 5,400,656 | 92,004,389 | 2.85% |
| 2024-06-27 | 16.70 | 17.15 | 16.50 | 16.50 | 16.40 | qfq | 4,005,374 | 67,307,654 | -2.02% |
| 2024-06-26 | 16.27 | 16.97 | 15.95 | 16.84 | 16.74 | qfq | 4,582,726 | 76,036,301 | 4.01% |
| 2024-06-25 | 16.50 | 16.69 | 15.87 | 16.19 | 16.09 | qfq | 4,612,527 | 75,089,763 | -1.88% |
| 2024-06-24 | 17.00 | 17.77 | 16.32 | 16.50 | 16.40 | qfq | 5,481,775 | 93,118,789 | -5.55% |
| 2024-06-21 | 18.06 | 18.06 | 17.30 | 17.47 | 17.36 | qfq | 4,593,279 | 80,849,012 | -3.43% |
| 2024-06-20 | 19.00 | 19.01 | 17.93 | 18.09 | 17.98 | qfq | 7,464,045 | 137,200,972 | -5.34% |
| 2024-06-19 | 19.82 | 19.83 | 18.93 | 19.11 | 18.99 | qfq | 7,958,122 | 153,194,585 | -3.63% |
| 2024-06-18 | 19.46 | 19.97 | 19.10 | 19.83 | 19.71 | qfq | 10,016,516 | 196,148,465 | 2.22% |
| 2024-06-17 | 19.30 | 19.80 | 18.66 | 19.40 | 19.28 | qfq | 8,148,972 | 157,153,683 | 1.25% |
| 2024-06-14 | 19.19 | 19.36 | 18.80 | 19.16 | 19.04 | qfq | 8,352,824 | 159,802,299 | -3.57% |
| 2024-06-13 | 18.70 | 19.98 | 18.54 | 19.87 | 19.75 | qfq | 13,956,268 | 270,488,768 | 6.54% |
| 2024-06-12 | 18.80 | 19.30 | 18.42 | 18.65 | 18.53 | qfq | 8,160,416 | 153,435,131 | -2.30% |
| 2024-06-11 | 19.00 | 19.20 | 17.93 | 19.09 | 18.97 | qfq | 9,900,147 | 184,177,640 | -1.50% |
| 2024-06-07 | 19.39 | 20.80 | 18.98 | 19.38 | 19.26 | qfq | 14,217,991 | 279,972,755 | -3.49% |
| 2024-06-06 | 18.66 | 20.33 | 18.19 | 20.08 | 19.96 | qfq | 18,656,396 | 362,433,972 | 7.38% |
| 2024-06-05 | 18.78 | 19.80 | 18.06 | 18.70 | 18.58 | qfq | 11,864,359 | 224,717,290 | -2.65% |
| 2024-06-04 | 18.98 | 19.98 | 18.48 | 19.21 | 19.09 | qfq | 12,986,764 | 249,524,603 | -0.77% |
| 2024-06-03 | 18.16 | 19.68 | 17.98 | 19.36 | 19.18 | qfq | 14,101,138 | 265,711,236 | 4.93% |
| 2024-05-31 | 17.60 | 19.20 | 17.50 | 18.45 | 18.28 | qfq | 12,924,372 | 237,499,400 | 5.43% |
| 2024-05-30 | 17.60 | 17.95 | 17.22 | 17.50 | 17.34 | qfq | 6,975,084 | 122,580,992 | -2.34% |
| 2024-05-29 | 17.25 | 18.10 | 17.03 | 17.92 | 17.75 | qfq | 9,919,979 | 174,396,026 | 2.11% |
| 2024-05-28 | 16.46 | 17.66 | 16.11 | 17.55 | 17.39 | qfq | 9,501,220 | 162,314,194 | 5.22% |
| 2024-05-27 | 17.23 | 17.23 | 16.04 | 16.68 | 16.53 | qfq | 5,995,380 | 98,968,390 | -1.30% |
| 2024-05-24 | 17.56 | 17.67 | 16.76 | 16.90 | 16.74 | qfq | 9,008,057 | 154,051,490 | -5.00% |
| 2024-05-23 | 17.40 | 18.68 | 17.17 | 17.79 | 17.62 | qfq | 13,454,067 | 242,268,103 | 1.72% |
| 2024-05-22 | 16.86 | 17.65 | 16.81 | 17.49 | 17.33 | qfq | 8,308,046 | 143,640,535 | 2.88% |
| 2024-05-21 | 16.68 | 17.17 | 16.31 | 17.00 | 16.84 | qfq | 5,619,025 | 94,703,140 | 1.86% |
| 2024-05-20 | 16.60 | 16.97 | 16.39 | 16.69 | 16.53 | qfq | 4,110,500 | 68,387,015 | 0.06% |
| 2024-05-17 | 16.00 | 16.71 | 15.90 | 16.68 | 16.53 | qfq | 5,410,679 | 89,023,798 | 3.86% |
| 2024-05-16 | 15.82 | 16.23 | 15.82 | 16.06 | 15.91 | qfq | 2,582,000 | 41,561,297 | 1.52% |
| 2024-05-15 | 15.90 | 16.36 | 15.75 | 15.82 | 15.67 | qfq | 2,603,282 | 41,810,071 | -1.49% |
| 2024-05-14 | 16.06 | 16.29 | 15.93 | 16.06 | 15.91 | qfq | 2,783,561 | 44,866,724 | 1.65% |
| 2024-05-13 | 16.00 | 16.01 | 15.46 | 15.80 | 15.65 | qfq | 3,068,800 | 48,183,313 | -2.71% |
| 2024-05-10 | 16.70 | 16.87 | 16.18 | 16.24 | 16.09 | qfq | 2,988,100 | 48,949,042 | -3.33% |
| 2024-05-09 | 16.40 | 16.84 | 16.40 | 16.80 | 16.64 | qfq | 2,739,497 | 45,813,188 | 1.82% |
| 2024-05-08 | 16.98 | 16.98 | 16.40 | 16.50 | 16.35 | qfq | 2,926,649 | 48,600,329 | -2.60% |
| 2024-05-07 | 16.67 | 17.12 | 16.58 | 16.94 | 16.78 | qfq | 4,186,000 | 70,704,321 | 2.23% |
| 2024-05-06 | 16.29 | 16.59 | 16.28 | 16.57 | 16.42 | qfq | 3,584,546 | 58,869,780 | 3.37% |
| 2024-04-30 | 16.39 | 16.48 | 15.97 | 16.03 | 15.88 | qfq | 3,302,916 | 53,352,597 | -2.32% |
| 2024-04-29 | 15.60 | 16.42 | 15.60 | 16.41 | 16.26 | qfq | 4,867,588 | 78,767,598 | 4.12% |
| 2024-04-26 | 15.71 | 16.07 | 15.68 | 15.76 | 15.61 | qfq | 3,665,700 | 58,256,965 | -0.57% |
| 2024-04-25 | 16.10 | 16.25 | 15.78 | 15.85 | 15.70 | qfq | 3,936,879 | 63,019,018 | -2.76% |
| 2024-04-24 | 15.62 | 16.45 | 15.62 | 16.30 | 16.15 | qfq | 4,553,616 | 73,673,017 | 3.76% |
| 2024-04-23 | 15.72 | 16.18 | 15.64 | 15.71 | 15.56 | qfq | 4,017,279 | 63,710,809 | -1.13% |
| 2024-04-22 | 15.98 | 17.20 | 15.80 | 15.89 | 15.74 | qfq | 6,754,216 | 109,948,781 | 2.32% |
| 2024-04-19 | 15.55 | 15.84 | 15.25 | 15.53 | 15.39 | qfq | 2,696,500 | 41,900,929 | -2.14% |
| 2024-04-18 | 15.67 | 16.17 | 15.46 | 15.87 | 15.72 | qfq | 3,869,248 | 61,341,341 | 1.34% |
| 2024-04-17 | 14.75 | 15.70 | 14.75 | 15.66 | 15.51 | qfq | 4,373,717 | 67,458,804 | 8.90% |
| 2024-04-16 | 15.74 | 16.00 | 14.32 | 14.38 | 14.25 | qfq | 4,726,758 | 70,247,620 | -9.84% |
| 2024-04-15 | 16.82 | 17.45 | 15.61 | 15.95 | 15.80 | qfq | 5,218,223 | 85,558,230 | -5.12% |
| 2024-04-12 | 16.45 | 17.18 | 16.45 | 16.81 | 16.65 | qfq | 4,615,593 | 77,934,657 | 2.31% |
| 2024-04-11 | 16.66 | 17.00 | 16.43 | 16.43 | 16.28 | qfq | 3,836,390 | 64,140,149 | -2.43% |
| 2024-04-10 | 17.54 | 17.60 | 16.67 | 16.84 | 16.68 | qfq | 4,314,397 | 73,356,807 | -4.21% |
| 2024-04-09 | 17.51 | 17.89 | 17.20 | 17.58 | 17.42 | qfq | 4,320,866 | 75,555,232 | -0.40% |
| 2024-04-08 | 18.20 | 18.68 | 17.52 | 17.65 | 17.49 | qfq | 7,911,254 | 143,196,406 | -7.35% |
| 2024-04-03 | 17.76 | 20.18 | 16.97 | 19.05 | 18.87 | qfq | 11,281,778 | 210,899,228 | 8.18% |
| 2024-04-02 | 18.19 | 18.19 | 17.38 | 17.61 | 17.45 | qfq | 3,845,375 | 68,012,044 | -2.87% |
| 2024-04-01 | 17.87 | 18.17 | 17.79 | 18.13 | 17.96 | qfq | 4,026,816 | 72,384,963 | 1.85% |
| 2024-03-29 | 17.89 | 17.98 | 17.30 | 17.80 | 17.63 | qfq | 3,610,000 | 63,564,620 | 0.56% |
| 2024-03-28 | 16.75 | 18.10 | 16.63 | 17.70 | 17.54 | qfq | 5,912,059 | 103,944,910 | 5.17% |
| 2024-03-27 | 18.25 | 18.30 | 16.83 | 16.83 | 16.67 | qfq | 4,759,892 | 83,142,219 | -6.50% |
| 2024-03-26 | 17.99 | 18.90 | 17.76 | 18.00 | 17.83 | qfq | 5,740,546 | 104,851,250 | -0.88% |
| 2024-03-25 | 19.55 | 19.55 | 18.15 | 18.16 | 17.99 | qfq | 8,779,979 | 165,200,769 | -9.29% |
| 2024-03-22 | 19.93 | 20.99 | 19.66 | 20.02 | 19.83 | qfq | 12,642,257 | 257,466,390 | 2.14% |
| 2024-03-21 | 19.66 | 19.87 | 19.18 | 19.60 | 19.42 | qfq | 5,135,251 | 100,025,366 | -0.86% |
| 2024-03-20 | 19.78 | 19.90 | 19.44 | 19.77 | 19.59 | qfq | 5,301,678 | 104,346,493 | -0.30% |
| 2024-03-19 | 19.50 | 20.06 | 19.34 | 19.83 | 19.65 | qfq | 6,503,954 | 128,394,985 | 1.17% |
| 2024-03-18 | 19.30 | 19.70 | 19.17 | 19.60 | 19.42 | qfq | 4,796,013 | 93,285,883 | 1.71% |
| 2024-03-15 | 18.85 | 19.30 | 18.65 | 19.27 | 19.09 | qfq | 4,320,159 | 82,209,867 | 2.50% |
| 2024-03-14 | 19.15 | 19.28 | 18.33 | 18.80 | 18.63 | qfq | 5,968,737 | 112,295,910 | -2.54% |
| 2024-03-13 | 19.24 | 19.75 | 19.10 | 19.29 | 19.11 | qfq | 6,265,199 | 121,822,246 | 0.42% |
| 2024-03-12 | 19.78 | 19.79 | 19.13 | 19.21 | 19.03 | qfq | 6,102,377 | 118,080,152 | -1.64% |
| 2024-03-11 | 19.18 | 19.53 | 18.89 | 19.53 | 19.35 | qfq | 5,715,595 | 109,895,949 | 0.41% |
| 2024-03-08 | 19.60 | 19.98 | 19.01 | 19.45 | 19.27 | qfq | 7,370,954 | 143,467,995 | -0.87% |
| 2024-03-07 | 20.40 | 20.70 | 19.61 | 19.62 | 19.44 | qfq | 11,523,935 | 231,407,965 | -6.66% |
| 2024-03-06 | 19.12 | 21.90 | 19.00 | 21.02 | 20.82 | qfq | 16,298,261 | 328,074,432 | 7.14% |
| 2024-03-05 | 18.28 | 20.00 | 17.83 | 19.62 | 19.44 | qfq | 9,738,203 | 183,699,840 | 7.15% |
| 2024-03-04 | 18.65 | 18.90 | 17.82 | 18.31 | 18.14 | qfq | 4,593,946 | 83,680,816 | -1.66% |
| 2024-03-01 | 18.11 | 18.91 | 18.11 | 18.62 | 18.45 | qfq | 4,819,128 | 89,414,911 | 2.82% |
| 2024-02-29 | 17.00 | 18.23 | 17.00 | 18.11 | 17.94 | qfq | 6,220,060 | 111,346,631 | 5.11% |
| 2024-02-28 | 19.45 | 19.75 | 17.23 | 17.23 | 17.07 | qfq | 9,979,821 | 185,605,506 | -11.96% |
| 2024-02-27 | 18.27 | 19.60 | 18.15 | 19.57 | 19.39 | qfq | 7,764,946 | 147,548,159 | 6.07% |
| 2024-02-26 | 18.84 | 19.06 | 18.20 | 18.45 | 18.28 | qfq | 8,597,153 | 159,464,717 | 0.87% |
| 2024-02-23 | 17.77 | 18.34 | 17.53 | 18.29 | 18.12 | qfq | 8,730,093 | 156,889,718 | 2.70% |
| 2024-02-22 | 17.49 | 18.15 | 17.19 | 17.81 | 17.64 | qfq | 8,871,586 | 156,810,844 | 2.71% |
| 2024-02-21 | 16.66 | 17.86 | 16.60 | 17.34 | 17.18 | qfq | 9,652,071 | 167,679,752 | 0.76% |
| 2024-02-20 | 17.39 | 17.97 | 16.92 | 17.21 | 17.05 | qfq | 10,041,275 | 174,549,730 | 1.29% |
| 2024-02-19 | 16.00 | 16.99 | 15.87 | 16.99 | 16.83 | qfq | 9,813,041 | 161,624,647 | 5.53% |
| 2024-02-08 | 15.29 | 16.10 | 14.10 | 16.10 | 15.95 | qfq | 10,481,908 | 158,561,429 | 7.33% |
| 2024-02-07 | 15.85 | 16.95 | 14.91 | 15.00 | 14.86 | qfq | 10,319,842 | 164,672,936 | -5.36% |
| 2024-02-06 | 14.50 | 16.18 | 14.50 | 15.85 | 15.70 | qfq | 8,442,577 | 129,376,990 | 8.93% |
| 2024-02-05 | 16.64 | 16.68 | 14.51 | 14.55 | 14.41 | qfq | 8,592,030 | 131,975,952 | -12.98% |
| 2024-02-02 | 17.99 | 18.36 | 15.95 | 16.72 | 16.56 | qfq | 10,961,477 | 189,077,406 | -7.68% |
| 2024-02-01 | 17.50 | 18.79 | 17.11 | 18.11 | 17.94 | qfq | 10,828,389 | 195,721,934 | 2.26% |
| 2024-01-31 | 20.40 | 20.58 | 17.62 | 17.71 | 17.55 | qfq | 14,809,749 | 282,197,233 | -16.82% |
| 2024-01-30 | 21.15 | 22.86 | 20.94 | 21.29 | 21.09 | qfq | 16,948,967 | 374,383,078 | -2.74% |
| 2024-01-29 | 21.58 | 23.00 | 20.71 | 21.89 | 21.69 | qfq | 16,544,164 | 358,701,208 | 7.46% |
| 2024-01-26 | 20.51 | 21.30 | 20.32 | 20.37 | 20.18 | qfq | 6,301,491 | 130,288,755 | -1.36% |
| 2024-01-25 | 19.90 | 20.83 | 19.79 | 20.65 | 20.46 | qfq | 6,616,326 | 135,199,973 | 2.63% |
| 2024-01-24 | 20.00 | 20.26 | 19.19 | 20.12 | 19.93 | qfq | 6,772,655 | 133,941,360 | 0.70% |
| 2024-01-23 | 20.03 | 20.53 | 19.67 | 19.98 | 19.79 | qfq | 5,841,601 | 117,262,100 | -0.60% |
| 2024-01-22 | 20.97 | 21.44 | 19.65 | 20.10 | 19.91 | qfq | 6,094,244 | 125,799,805 | -3.97% |
| 2024-01-19 | 21.50 | 21.97 | 20.78 | 20.93 | 20.74 | qfq | 7,759,863 | 165,255,005 | -2.92% |
| 2024-01-18 | 22.05 | 22.12 | 20.81 | 21.56 | 21.36 | qfq | 7,781,376 | 167,186,171 | -1.73% |
| 2024-01-17 | 23.14 | 23.22 | 21.81 | 21.94 | 21.74 | qfq | 9,011,645 | 201,185,171 | -5.55% |
| 2024-01-16 | 24.02 | 24.37 | 22.87 | 23.23 | 23.01 | qfq | 12,228,520 | 286,604,761 | -5.65% |
| 2024-01-15 | 23.72 | 25.28 | 23.33 | 24.62 | 24.39 | qfq | 13,156,579 | 322,757,332 | 3.58% |
| 2024-01-12 | 24.18 | 24.76 | 23.69 | 23.77 | 23.55 | qfq | 11,830,569 | 285,938,475 | -2.30% |
| 2024-01-11 | 22.55 | 24.42 | 22.51 | 24.33 | 24.10 | qfq | 14,630,346 | 348,720,540 | 3.53% |
| 2024-01-10 | 23.42 | 24.49 | 22.94 | 23.50 | 23.28 | qfq | 12,980,107 | 308,266,927 | -0.09% |
| 2024-01-09 | 25.00 | 25.49 | 22.77 | 23.52 | 23.30 | qfq | 16,993,544 | 407,251,726 | -6.18% |
| 2024-01-08 | 28.01 | 28.30 | 24.81 | 25.07 | 24.84 | qfq | 20,467,832 | 532,874,314 | -11.82% |
| 2024-01-05 | 27.45 | 29.63 | 26.08 | 28.43 | 28.17 | qfq | 23,753,972 | 668,559,919 | 5.26% |
| 2024-01-04 | 26.01 | 28.80 | 25.52 | 27.01 | 26.76 | qfq | 20,042,374 | 549,559,822 | 1.16% |
| 2024-01-03 | 29.88 | 29.98 | 26.58 | 26.70 | 26.45 | qfq | 25,252,302 | 709,091,211 | -13.06% |
| 2024-01-02 | 27.80 | 34.58 | 27.55 | 30.71 | 30.42 | qfq | 31,278,028 | 953,318,524 | 5.93% |