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
中瑞股份301587.SZ
最近收盘价18.872026-07-17
最近交易日2026-07-17
成交量（股）3,107,865
成交额（元）59,774,373
日线记录552
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | 2025-11-12 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 552 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 | 19.66 | 19.93 | 18.69 | 18.87 | 18.87 | qfq | 3,107,865 | 59,774,373 | -4.41% |
| 2026-07-16 | 19.68 | 20.18 | 19.57 | 19.74 | 19.74 | qfq | 2,862,850 | 56,989,526 | -0.10% |
| 2026-07-15 | 19.78 | 20.08 | 19.55 | 19.76 | 19.76 | qfq | 2,086,732 | 41,328,308 | -0.35% |
| 2026-07-14 | 19.57 | 19.84 | 19.02 | 19.83 | 19.83 | qfq | 2,892,369 | 56,211,043 | 1.85% |
| 2026-07-13 | 20.48 | 20.59 | 19.43 | 19.47 | 19.47 | qfq | 2,528,700 | 50,259,925 | -5.30% |
| 2026-07-10 | 20.60 | 21.14 | 20.40 | 20.56 | 20.56 | qfq | 2,732,000 | 56,692,175 | -0.39% |
| 2026-07-09 | 20.87 | 20.97 | 19.97 | 20.64 | 20.64 | qfq | 2,932,299 | 60,024,832 | -1.10% |
| 2026-07-08 | 22.05 | 22.15 | 20.80 | 20.87 | 20.87 | qfq | 2,990,801 | 63,246,449 | -5.31% |
| 2026-07-07 | 22.50 | 23.12 | 22.02 | 22.04 | 22.04 | qfq | 4,037,578 | 91,076,936 | -3.08% |
| 2026-07-06 | 22.08 | 24.00 | 21.89 | 22.74 | 22.74 | qfq | 6,090,909 | 140,603,239 | 2.80% |
| 2026-07-03 | 21.67 | 22.46 | 21.52 | 22.12 | 22.12 | qfq | 3,471,093 | 76,479,534 | 2.27% |
| 2026-07-02 | 21.88 | 22.56 | 21.58 | 21.63 | 21.63 | qfq | 3,260,286 | 71,515,415 | -0.87% |
| 2026-07-01 | 21.80 | 22.10 | 21.31 | 21.82 | 21.82 | qfq | 3,127,087 | 68,059,820 | -0.59% |
| 2026-06-30 | 21.35 | 22.00 | 21.12 | 21.95 | 21.95 | qfq | 2,797,400 | 60,612,811 | 2.81% |
| 2026-06-29 | 21.29 | 21.68 | 20.52 | 21.35 | 21.35 | qfq | 3,729,100 | 78,680,833 | -1.16% |
| 2026-06-26 | 22.44 | 22.68 | 21.60 | 21.60 | 21.60 | qfq | 3,128,258 | 68,787,925 | -4.80% |
| 2026-06-25 | 23.33 | 23.68 | 22.52 | 22.69 | 22.69 | qfq | 3,474,827 | 79,319,017 | -3.20% |
| 2026-06-24 | 23.89 | 24.11 | 23.08 | 23.44 | 23.44 | qfq | 2,866,600 | 67,110,409 | -1.88% |
| 2026-06-23 | 24.00 | 24.33 | 23.75 | 23.89 | 23.89 | qfq | 2,623,816 | 62,918,661 | -1.53% |
| 2026-06-22 | 24.40 | 24.53 | 23.30 | 24.26 | 24.26 | qfq | 4,298,650 | 102,249,713 | -1.46% |
| 2026-06-18 | 24.73 | 25.12 | 24.58 | 24.62 | 24.62 | qfq | 3,494,350 | 86,472,542 | -2.07% |
| 2026-06-17 | 24.65 | 25.51 | 24.43 | 25.14 | 25.14 | qfq | 6,557,551 | 164,236,700 | 0.24% |
| 2026-06-16 | 25.36 | 25.72 | 24.43 | 25.08 | 25.08 | qfq | 8,632,389 | 216,336,033 | 3.94% |
| 2026-06-15 | 23.79 | 24.37 | 23.79 | 24.13 | 24.13 | qfq | 2,834,200 | 68,237,546 | 1.56% |
| 2026-06-12 | 23.60 | 24.44 | 23.40 | 23.76 | 23.76 | qfq | 2,905,515 | 69,495,030 | 2.06% |
| 2026-06-11 | 23.60 | 23.89 | 23.00 | 23.28 | 23.28 | qfq | 2,967,749 | 69,084,009 | -2.06% |
| 2026-06-10 | 24.33 | 24.66 | 23.34 | 23.77 | 23.77 | qfq | 2,892,700 | 68,720,126 | -3.65% |
| 2026-06-09 | 24.32 | 24.76 | 24.00 | 24.67 | 24.67 | qfq | 3,559,100 | 86,818,257 | 3.09% |
| 2026-06-08 | 24.01 | 24.74 | 23.30 | 23.93 | 23.93 | qfq | 4,243,654 | 101,635,884 | -4.28% |
| 2026-06-05 | 24.75 | 25.55 | 24.31 | 25.00 | 25.00 | qfq | 4,512,145 | 113,049,054 | 0.93% |
| 2026-06-04 | 25.78 | 25.98 | 24.47 | 24.77 | 24.77 | qfq | 5,070,797 | 126,714,194 | -4.25% |
| 2026-06-03 | 25.70 | 26.92 | 25.23 | 25.87 | 25.87 | qfq | 5,603,090 | 146,390,934 | 0.62% |
| 2026-06-02 | 27.28 | 27.50 | 25.32 | 25.71 | 25.71 | qfq | 6,313,785 | 163,098,143 | -6.68% |
| 2026-06-01 | 27.22 | 28.12 | 27.02 | 27.55 | 27.55 | qfq | 4,454,230 | 122,898,757 | 1.18% |
| 2026-05-29 | 28.40 | 28.50 | 26.81 | 27.23 | 27.23 | qfq | 5,922,993 | 161,802,972 | -4.56% |
| 2026-05-28 | 28.01 | 28.82 | 27.19 | 28.53 | 28.53 | qfq | 6,433,031 | 180,990,881 | 2.66% |
| 2026-05-27 | 28.92 | 29.58 | 27.56 | 27.79 | 27.79 | qfq | 6,797,717 | 191,852,474 | -5.22% |
| 2026-05-26 | 29.13 | 29.74 | 28.85 | 29.32 | 29.32 | qfq | 6,244,958 | 182,805,908 | 0.41% |
| 2026-05-25 | 29.50 | 29.88 | 28.72 | 29.20 | 29.20 | qfq | 6,393,658 | 187,125,467 | 0.38% |
| 2026-05-22 | 27.02 | 29.28 | 26.95 | 29.09 | 29.09 | qfq | 9,151,032 | 261,601,811 | 8.26% |
| 2026-05-21 | 27.85 | 28.39 | 26.75 | 26.87 | 26.87 | qfq | 4,533,746 | 125,591,687 | -3.93% |
| 2026-05-20 | 27.68 | 28.11 | 27.00 | 27.97 | 27.97 | qfq | 4,076,800 | 112,759,967 | 0.61% |
| 2026-05-19 | 28.06 | 28.56 | 27.24 | 27.80 | 27.80 | qfq | 4,079,817 | 113,187,359 | -1.31% |
| 2026-05-18 | 28.48 | 28.71 | 27.88 | 28.17 | 28.17 | qfq | 5,486,381 | 154,524,215 | -1.40% |
| 2026-05-15 | 26.80 | 29.27 | 26.80 | 28.57 | 28.57 | qfq | 9,392,002 | 264,250,812 | 6.84% |
| 2026-05-14 | 28.22 | 28.29 | 26.74 | 26.74 | 26.74 | qfq | 7,028,131 | 190,872,859 | -5.24% |
| 2026-05-13 | 27.89 | 29.10 | 27.70 | 28.22 | 28.22 | qfq | 5,720,600 | 162,783,967 | -0.04% |
| 2026-05-12 | 28.82 | 29.31 | 27.75 | 28.23 | 28.23 | qfq | 6,902,537 | 195,992,238 | -1.40% |
| 2026-05-11 | 28.70 | 28.93 | 28.20 | 28.63 | 28.63 | qfq | 6,660,254 | 190,263,721 | -0.24% |
| 2026-05-08 | 29.12 | 29.54 | 28.69 | 28.70 | 28.70 | qfq | 7,879,526 | 228,010,966 | -2.55% |
| 2026-05-07 | 29.50 | 29.90 | 28.87 | 29.45 | 29.45 | qfq | 9,432,560 | 276,507,921 | -0.94% |
| 2026-05-06 | 29.00 | 30.19 | 28.57 | 29.73 | 29.73 | qfq | 10,169,918 | 298,326,417 | 2.52% |
| 2026-04-30 | 30.10 | 30.46 | 28.86 | 29.00 | 29.00 | qfq | 11,238,275 | 329,890,863 | -5.10% |
| 2026-04-29 | 29.84 | 30.59 | 29.30 | 30.56 | 30.56 | qfq | 12,193,245 | 365,980,122 | 1.19% |
| 2026-04-28 | 29.00 | 30.20 | 28.67 | 30.20 | 30.20 | qfq | 13,081,802 | 387,525,131 | 2.20% |
| 2026-04-27 | 28.29 | 29.57 | 27.71 | 29.55 | 29.55 | qfq | 12,979,949 | 375,803,752 | 2.75% |
| 2026-04-24 | 27.44 | 29.53 | 27.44 | 28.76 | 28.76 | qfq | 12,115,433 | 348,320,897 | 4.13% |
| 2026-04-23 | 28.01 | 28.39 | 27.41 | 27.62 | 27.62 | qfq | 7,146,393 | 197,762,682 | -2.88% |
| 2026-04-22 | 28.42 | 28.98 | 27.93 | 28.44 | 28.44 | qfq | 12,168,900 | 344,554,179 | -1.76% |
| 2026-04-21 | 27.50 | 30.25 | 27.12 | 28.95 | 28.95 | qfq | 17,148,353 | 502,314,228 | 4.51% |
| 2026-04-20 | 27.58 | 27.80 | 27.15 | 27.70 | 27.70 | qfq | 6,683,872 | 183,460,586 | 0.00% |
| 2026-04-17 | 27.20 | 28.05 | 27.18 | 27.70 | 27.70 | qfq | 8,430,641 | 233,797,197 | 0.44% |
| 2026-04-16 | 27.11 | 27.94 | 26.82 | 27.58 | 27.58 | qfq | 9,271,658 | 253,761,326 | 2.22% |
| 2026-04-15 | 27.48 | 27.76 | 26.90 | 26.98 | 26.98 | qfq | 7,629,378 | 206,885,408 | -2.77% |
| 2026-04-14 | 26.71 | 27.79 | 25.92 | 27.75 | 27.75 | qfq | 12,826,191 | 347,841,321 | 5.31% |
| 2026-04-13 | 26.14 | 27.48 | 26.14 | 26.35 | 26.35 | qfq | 8,492,424 | 224,671,202 | 0.84% |
| 2026-04-10 | 25.18 | 26.70 | 25.18 | 26.13 | 26.13 | qfq | 10,551,000 | 275,709,719 | 4.23% |
| 2026-04-09 | 25.50 | 25.56 | 24.78 | 25.07 | 25.07 | qfq | 4,915,228 | 123,073,084 | -2.64% |
| 2026-04-08 | 25.63 | 25.78 | 25.27 | 25.75 | 25.75 | qfq | 5,891,089 | 150,890,675 | 1.98% |
| 2026-04-07 | 24.86 | 25.78 | 24.86 | 25.25 | 25.25 | qfq | 6,058,950 | 153,788,622 | 1.69% |
| 2026-04-03 | 26.28 | 26.60 | 24.70 | 24.83 | 24.83 | qfq | 7,035,900 | 177,322,934 | -4.87% |
| 2026-04-02 | 26.88 | 26.99 | 25.89 | 26.10 | 26.10 | qfq | 7,246,409 | 190,820,353 | -3.08% |
| 2026-04-01 | 27.20 | 27.59 | 26.17 | 26.93 | 26.93 | qfq | 9,280,600 | 249,262,324 | -0.04% |
| 2026-03-31 | 27.64 | 27.95 | 26.91 | 26.94 | 26.94 | qfq | 10,734,745 | 292,671,740 | -2.53% |
| 2026-03-30 | 27.05 | 29.44 | 26.74 | 27.64 | 27.64 | qfq | 16,684,531 | 461,025,588 | -0.11% |
| 2026-03-27 | 26.23 | 28.03 | 26.12 | 27.67 | 27.67 | qfq | 20,105,299 | 551,453,816 | 2.37% |
| 2026-03-26 | 24.56 | 28.49 | 24.21 | 27.03 | 27.03 | qfq | 20,847,665 | 566,151,166 | 10.33% |
| 2026-03-25 | 23.28 | 25.20 | 23.02 | 24.50 | 24.50 | qfq | 6,777,905 | 163,591,099 | 5.69% |
| 2026-03-24 | 22.80 | 23.18 | 21.93 | 23.18 | 23.18 | qfq | 3,277,800 | 73,782,008 | 3.48% |
| 2026-03-23 | 23.33 | 24.03 | 22.10 | 22.40 | 22.40 | qfq | 4,536,520 | 105,125,524 | -7.36% |
| 2026-03-20 | 24.58 | 25.32 | 24.10 | 24.18 | 24.18 | qfq | 2,850,600 | 70,274,191 | -1.10% |
| 2026-03-19 | 24.95 | 25.13 | 24.32 | 24.45 | 24.45 | qfq | 2,544,141 | 62,765,144 | -2.55% |
| 2026-03-18 | 24.81 | 25.13 | 24.50 | 25.09 | 25.09 | qfq | 2,321,739 | 57,601,661 | 1.99% |
| 2026-03-17 | 25.07 | 25.39 | 24.60 | 24.60 | 24.60 | qfq | 1,954,627 | 48,967,985 | -1.76% |
| 2026-03-16 | 24.97 | 25.23 | 24.76 | 25.04 | 25.04 | qfq | 1,866,700 | 46,587,857 | 0.28% |
| 2026-03-13 | 24.81 | 25.35 | 24.71 | 24.97 | 24.97 | qfq | 2,053,300 | 51,472,270 | 0.52% |
| 2026-03-12 | 25.16 | 25.30 | 24.73 | 24.84 | 24.84 | qfq | 2,289,900 | 57,231,022 | -1.19% |
| 2026-03-11 | 24.90 | 25.39 | 24.89 | 25.14 | 25.14 | qfq | 2,857,008 | 71,924,758 | 1.00% |
| 2026-03-10 | 24.33 | 25.05 | 24.33 | 24.89 | 24.89 | qfq | 2,272,827 | 56,382,937 | 2.55% |
| 2026-03-09 | 23.82 | 24.41 | 23.70 | 24.27 | 24.27 | qfq | 2,011,842 | 48,425,274 | 0.12% |
| 2026-03-06 | 23.75 | 24.30 | 23.54 | 24.24 | 24.24 | qfq | 2,169,180 | 52,169,472 | 2.54% |
| 2026-03-05 | 23.50 | 23.88 | 23.33 | 23.64 | 23.64 | qfq | 2,514,230 | 59,527,115 | 2.83% |
| 2026-03-04 | 22.90 | 23.35 | 22.66 | 22.99 | 22.99 | qfq | 2,103,512 | 48,524,040 | -0.56% |
| 2026-03-03 | 23.95 | 24.27 | 23.10 | 23.12 | 23.12 | qfq | 2,901,327 | 68,516,223 | -3.06% |
| 2026-03-02 | 24.72 | 25.02 | 23.80 | 23.85 | 23.85 | qfq | 3,391,025 | 81,763,233 | -5.02% |
| 2026-02-27 | 25.38 | 25.38 | 24.96 | 25.11 | 25.11 | qfq | 1,808,025 | 45,389,188 | -1.06% |
| 2026-02-26 | 25.48 | 25.52 | 25.15 | 25.38 | 25.38 | qfq | 1,804,031 | 45,602,609 | 0.08% |
| 2026-02-25 | 25.16 | 25.45 | 25.04 | 25.36 | 25.36 | qfq | 2,529,311 | 63,986,250 | 0.79% |
| 2026-02-24 | 25.25 | 25.29 | 24.92 | 25.16 | 25.16 | qfq | 2,061,695 | 51,783,395 | 0.68% |
| 2026-02-13 | 25.04 | 25.37 | 24.97 | 24.99 | 24.99 | qfq | 1,632,977 | 41,122,641 | -0.79% |
| 2026-02-12 | 25.48 | 25.50 | 25.01 | 25.19 | 25.19 | qfq | 2,357,700 | 59,413,816 | -1.10% |
| 2026-02-11 | 25.02 | 25.66 | 24.92 | 25.47 | 25.47 | qfq | 4,449,177 | 113,307,194 | 1.84% |
| 2026-02-10 | 24.99 | 25.27 | 24.75 | 25.01 | 25.01 | qfq | 2,182,300 | 54,589,541 | 0.12% |
| 2026-02-09 | 24.84 | 25.01 | 24.76 | 24.98 | 24.98 | qfq | 2,104,160 | 52,406,908 | 1.71% |
| 2026-02-06 | 24.13 | 24.84 | 23.93 | 24.56 | 24.56 | qfq | 2,279,520 | 55,961,484 | 1.07% |
| 2026-02-05 | 24.30 | 24.48 | 24.11 | 24.30 | 24.30 | qfq | 1,621,400 | 39,398,777 | -0.45% |
| 2026-02-04 | 24.29 | 24.57 | 24.10 | 24.41 | 24.41 | qfq | 1,944,700 | 47,350,760 | 0.49% |
| 2026-02-03 | 23.99 | 24.35 | 23.80 | 24.29 | 24.29 | qfq | 2,299,500 | 55,530,226 | 2.40% |
| 2026-02-02 | 24.08 | 24.35 | 23.72 | 23.72 | 23.72 | qfq | 2,304,927 | 55,600,242 | -1.50% |
| 2026-01-30 | 24.03 | 24.17 | 23.54 | 24.08 | 24.08 | qfq | 2,520,400 | 60,105,576 | 0.08% |
| 2026-01-29 | 24.12 | 24.62 | 23.87 | 24.06 | 24.06 | qfq | 2,471,850 | 59,979,849 | -0.74% |
| 2026-01-28 | 24.68 | 24.88 | 24.22 | 24.24 | 24.24 | qfq | 2,394,295 | 58,488,327 | -2.77% |
| 2026-01-27 | 24.65 | 25.00 | 23.70 | 24.93 | 24.93 | qfq | 4,392,562 | 107,023,055 | 0.73% |
| 2026-01-26 | 25.70 | 25.70 | 24.57 | 24.75 | 24.75 | qfq | 5,422,511 | 135,705,693 | -4.62% |
| 2026-01-23 | 24.94 | 26.16 | 24.83 | 25.95 | 25.95 | qfq | 8,505,203 | 217,438,730 | 4.51% |
| 2026-01-22 | 24.52 | 25.00 | 24.52 | 24.83 | 24.83 | qfq | 2,525,612 | 62,641,260 | 0.98% |
| 2026-01-21 | 24.43 | 24.61 | 24.20 | 24.59 | 24.59 | qfq | 1,964,300 | 48,174,191 | 0.49% |
| 2026-01-20 | 24.65 | 24.92 | 24.35 | 24.47 | 24.47 | qfq | 2,270,756 | 55,740,555 | -1.05% |
| 2026-01-19 | 24.71 | 24.92 | 24.47 | 24.73 | 24.73 | qfq | 2,855,700 | 70,588,358 | 0.20% |
| 2026-01-16 | 24.26 | 24.73 | 24.24 | 24.68 | 24.68 | qfq | 3,080,530 | 75,574,711 | 1.82% |
| 2026-01-15 | 24.05 | 24.60 | 24.00 | 24.24 | 24.24 | qfq | 2,185,300 | 53,108,618 | 0.08% |
| 2026-01-14 | 24.44 | 24.66 | 23.72 | 24.22 | 24.22 | qfq | 4,172,000 | 101,152,159 | -0.12% |
| 2026-01-13 | 24.96 | 25.04 | 24.19 | 24.25 | 24.25 | qfq | 4,363,438 | 106,867,387 | -2.69% |
| 2026-01-12 | 24.83 | 24.95 | 24.27 | 24.92 | 24.92 | qfq | 6,588,756 | 162,445,485 | 1.71% |
| 2026-01-09 | 23.91 | 24.90 | 23.77 | 24.50 | 24.50 | qfq | 6,384,019 | 155,422,050 | 2.47% |
| 2026-01-08 | 24.00 | 24.06 | 23.10 | 23.91 | 23.91 | qfq | 6,181,364 | 147,247,731 | -1.44% |
| 2026-01-07 | 23.82 | 24.98 | 23.81 | 24.26 | 24.26 | qfq | 9,191,720 | 224,044,703 | 3.68% |
| 2026-01-06 | 23.56 | 23.62 | 23.31 | 23.40 | 23.40 | qfq | 2,127,500 | 49,883,110 | 0.00% |
| 2026-01-05 | 23.46 | 23.58 | 23.11 | 23.40 | 23.40 | qfq | 1,987,250 | 46,511,082 | 0.00% |
| 2025-12-31 | 23.50 | 23.84 | 23.22 | 23.40 | 23.40 | qfq | 1,423,919 | 33,308,081 | -0.64% |
| 2025-12-30 | 23.51 | 23.83 | 23.42 | 23.55 | 23.55 | qfq | 1,997,712 | 47,110,517 | -1.26% |
| 2025-12-29 | 23.67 | 24.07 | 23.51 | 23.85 | 23.85 | qfq | 2,815,700 | 66,891,372 | -0.04% |
| 2025-12-26 | 23.67 | 24.64 | 23.60 | 23.86 | 23.86 | qfq | 4,015,850 | 96,726,694 | 1.14% |
| 2025-12-25 | 23.49 | 23.70 | 23.18 | 23.59 | 23.59 | qfq | 2,504,209 | 58,656,791 | 0.68% |
| 2025-12-24 | 23.02 | 23.57 | 22.98 | 23.43 | 23.43 | qfq | 2,274,393 | 53,131,355 | 1.30% |
| 2025-12-23 | 23.68 | 23.68 | 22.97 | 23.13 | 23.13 | qfq | 4,331,167 | 100,632,312 | -2.32% |
| 2025-12-22 | 21.90 | 23.98 | 21.82 | 23.68 | 23.68 | qfq | 7,108,599 | 164,797,009 | 8.52% |
| 2025-12-19 | 21.69 | 21.90 | 21.45 | 21.82 | 21.82 | qfq | 1,415,750 | 30,824,285 | 1.68% |
| 2025-12-18 | 21.42 | 21.68 | 21.24 | 21.46 | 21.46 | qfq | 1,200,414 | 25,868,493 | 0.19% |
| 2025-12-17 | 21.36 | 21.57 | 20.96 | 21.42 | 21.42 | qfq | 1,674,800 | 35,540,460 | 0.00% |
| 2025-12-16 | 21.83 | 21.83 | 21.30 | 21.42 | 21.42 | qfq | 1,252,620 | 26,855,770 | -1.92% |
| 2025-12-15 | 21.72 | 22.07 | 21.64 | 21.84 | 21.84 | qfq | 1,318,700 | 28,823,086 | 0.05% |
| 2025-12-12 | 22.01 | 22.18 | 21.71 | 21.83 | 21.83 | qfq | 1,500,500 | 32,937,961 | -0.82% |
| 2025-12-11 | 22.48 | 22.66 | 21.98 | 22.01 | 22.01 | qfq | 1,673,611 | 37,165,835 | -2.05% |
| 2025-12-10 | 22.71 | 23.14 | 22.33 | 22.47 | 22.47 | qfq | 1,978,600 | 44,720,039 | -0.79% |
| 2025-12-09 | 22.88 | 23.09 | 22.65 | 22.65 | 22.65 | qfq | 1,244,150 | 28,388,928 | -1.48% |
| 2025-12-08 | 22.99 | 23.19 | 22.91 | 22.99 | 22.99 | qfq | 1,761,500 | 40,562,652 | -0.04% |
| 2025-12-05 | 22.44 | 23.04 | 22.00 | 23.00 | 23.00 | qfq | 2,019,714 | 45,559,265 | 2.59% |
| 2025-12-04 | 23.32 | 23.47 | 22.31 | 22.42 | 22.42 | qfq | 2,715,700 | 61,519,703 | -3.98% |
| 2025-12-03 | 24.15 | 24.40 | 23.27 | 23.35 | 23.35 | qfq | 2,600,464 | 61,238,702 | -3.11% |
| 2025-12-02 | 24.04 | 24.50 | 23.86 | 24.10 | 24.10 | qfq | 2,749,512 | 66,436,494 | 0.29% |
| 2025-12-01 | 23.65 | 25.10 | 23.53 | 24.03 | 24.03 | qfq | 3,864,423 | 93,745,170 | 2.21% |
| 2025-11-28 | 23.28 | 23.55 | 23.26 | 23.51 | 23.51 | qfq | 1,356,739 | 31,798,594 | 0.60% |
| 2025-11-27 | 22.87 | 23.58 | 22.81 | 23.37 | 23.37 | qfq | 2,194,719 | 51,261,510 | 2.19% |
| 2025-11-26 | 23.36 | 23.58 | 22.85 | 22.87 | 22.87 | qfq | 2,034,800 | 47,120,575 | -2.18% |
| 2025-11-25 | 23.03 | 23.72 | 23.03 | 23.38 | 23.38 | qfq | 2,278,307 | 53,348,313 | 1.61% |
| 2025-11-24 | 23.04 | 23.46 | 22.71 | 23.01 | 23.01 | qfq | 3,339,260 | 77,049,163 | 0.39% |
| 2025-11-21 | 24.76 | 24.99 | 22.87 | 22.92 | 22.92 | qfq | 6,830,283 | 162,774,942 | -8.17% |
| 2025-11-20 | 24.16 | 26.30 | 24.12 | 24.96 | 24.96 | qfq | 6,737,093 | 169,942,997 | 3.96% |
| 2025-11-19 | 24.63 | 25.04 | 23.95 | 24.01 | 24.01 | qfq | 1,777,500 | 43,193,626 | -2.24% |
| 2025-11-18 | 24.94 | 25.10 | 24.40 | 24.56 | 24.56 | qfq | 2,117,292 | 52,177,075 | -2.07% |
| 2025-11-17 | 25.03 | 25.50 | 24.83 | 25.08 | 25.08 | qfq | 2,493,600 | 62,498,721 | -0.44% |
| 2025-11-14 | 25.07 | 25.60 | 24.92 | 25.19 | 25.19 | qfq | 3,118,606 | 78,575,738 | -0.32% |
| 2025-11-13 | 24.61 | 25.49 | 24.59 | 25.27 | 25.27 | qfq | 4,387,306 | 110,505,293 | 2.68% |
| 2025-11-12 | 24.81 | 24.82 | 24.30 | 24.61 | 24.61 | qfq | 1,844,725 | 45,270,922 | -1.40% |
| 2025-11-11 | 24.64 | 25.14 | 24.63 | 24.96 | 24.83 | qfq | 2,629,203 | 65,511,782 | 1.01% |
| 2025-11-10 | 24.81 | 25.18 | 24.50 | 24.71 | 24.58 | qfq | 2,234,300 | 55,157,859 | -0.44% |
| 2025-11-07 | 24.26 | 25.10 | 24.25 | 24.82 | 24.69 | qfq | 3,399,550 | 84,112,741 | 1.89% |
| 2025-11-06 | 24.30 | 24.56 | 24.28 | 24.36 | 24.23 | qfq | 1,820,400 | 44,444,055 | -0.04% |
| 2025-11-05 | 23.71 | 24.45 | 23.71 | 24.37 | 24.24 | qfq | 2,692,796 | 65,305,093 | 1.20% |
| 2025-11-04 | 24.19 | 24.29 | 23.81 | 24.08 | 23.95 | qfq | 1,950,000 | 46,857,475 | 0.33% |
| 2025-11-03 | 24.19 | 24.29 | 23.71 | 24.00 | 23.87 | qfq | 1,791,400 | 42,777,137 | -0.79% |
| 2025-10-31 | 23.72 | 24.58 | 23.71 | 24.19 | 24.06 | qfq | 3,393,968 | 82,494,798 | 2.02% |
| 2025-10-30 | 23.91 | 24.09 | 23.68 | 23.71 | 23.58 | qfq | 1,774,913 | 42,340,796 | -0.79% |
| 2025-10-29 | 23.98 | 24.16 | 23.70 | 23.90 | 23.77 | qfq | 1,794,700 | 42,977,844 | -0.50% |
| 2025-10-28 | 23.99 | 24.22 | 23.83 | 24.02 | 23.89 | qfq | 1,668,923 | 40,092,423 | 0.08% |
| 2025-10-27 | 23.80 | 24.03 | 23.62 | 24.00 | 23.87 | qfq | 2,038,782 | 48,608,684 | 0.59% |
| 2025-10-24 | 23.50 | 23.90 | 23.42 | 23.86 | 23.73 | qfq | 1,914,000 | 45,297,410 | 1.40% |
| 2025-10-23 | 23.03 | 23.56 | 22.67 | 23.53 | 23.40 | qfq | 2,261,961 | 52,292,971 | 1.55% |
| 2025-10-22 | 23.22 | 23.22 | 22.95 | 23.17 | 23.04 | qfq | 1,366,506 | 31,566,645 | -0.30% |
| 2025-10-21 | 23.04 | 23.25 | 22.81 | 23.24 | 23.11 | qfq | 1,655,400 | 38,157,105 | 0.78% |
| 2025-10-20 | 22.98 | 23.27 | 22.88 | 23.06 | 22.94 | qfq | 1,420,400 | 32,725,927 | 1.05% |
| 2025-10-17 | 23.60 | 23.86 | 22.78 | 22.82 | 22.70 | qfq | 2,118,493 | 49,229,568 | -3.31% |
| 2025-10-16 | 23.46 | 23.90 | 23.27 | 23.60 | 23.47 | qfq | 1,706,531 | 40,339,933 | 0.51% |
| 2025-10-15 | 23.35 | 23.55 | 23.27 | 23.48 | 23.35 | qfq | 1,739,073 | 40,751,960 | 0.90% |
| 2025-10-14 | 23.99 | 24.33 | 23.24 | 23.27 | 23.14 | qfq | 2,692,603 | 63,890,772 | -3.08% |
| 2025-10-13 | 23.50 | 24.10 | 23.13 | 24.01 | 23.88 | qfq | 2,481,473 | 58,724,700 | -1.52% |
| 2025-10-10 | 25.20 | 25.29 | 24.36 | 24.38 | 24.25 | qfq | 4,503,074 | 110,994,439 | -3.79% |
| 2025-10-09 | 25.27 | 25.64 | 25.05 | 25.34 | 25.20 | qfq | 4,436,016 | 112,578,207 | -0.28% |
| 2025-09-30 | 26.02 | 26.28 | 25.41 | 25.41 | 25.27 | qfq | 7,208,110 | 186,057,508 | -4.04% |
| 2025-09-29 | 25.95 | 26.48 | 25.46 | 26.48 | 26.34 | qfq | 9,798,102 | 256,282,829 | 3.24% |
| 2025-09-26 | 24.80 | 25.80 | 24.53 | 25.65 | 25.51 | qfq | 7,788,993 | 197,739,023 | 2.60% |
| 2025-09-25 | 25.66 | 25.77 | 24.91 | 25.00 | 24.86 | qfq | 4,744,438 | 119,890,166 | -2.08% |
| 2025-09-24 | 25.49 | 25.56 | 24.86 | 25.53 | 25.39 | qfq | 6,399,243 | 161,587,184 | 0.31% |
| 2025-09-23 | 25.00 | 25.50 | 23.95 | 25.45 | 25.31 | qfq | 8,303,179 | 206,910,617 | 1.52% |
| 2025-09-22 | 24.30 | 25.47 | 24.05 | 25.07 | 24.93 | qfq | 6,165,741 | 152,998,983 | 2.58% |
| 2025-09-19 | 24.24 | 24.75 | 24.00 | 24.44 | 24.31 | qfq | 3,797,697 | 92,495,318 | 0.83% |
| 2025-09-18 | 25.00 | 25.00 | 23.94 | 24.24 | 24.11 | qfq | 4,991,742 | 121,828,693 | -2.73% |
| 2025-09-17 | 25.01 | 25.24 | 24.60 | 24.92 | 24.79 | qfq | 4,955,589 | 123,320,845 | -0.24% |
| 2025-09-16 | 24.40 | 25.71 | 23.85 | 24.98 | 24.85 | qfq | 7,106,191 | 175,577,173 | 1.75% |
| 2025-09-15 | 24.01 | 25.25 | 23.89 | 24.55 | 24.42 | qfq | 5,893,999 | 145,197,752 | 1.87% |
| 2025-09-12 | 24.25 | 24.40 | 23.60 | 24.10 | 23.97 | qfq | 5,168,642 | 124,079,768 | -0.78% |
| 2025-09-11 | 24.17 | 24.39 | 23.80 | 24.29 | 24.16 | qfq | 4,964,907 | 119,737,142 | 0.04% |
| 2025-09-10 | 24.45 | 24.79 | 24.11 | 24.28 | 24.15 | qfq | 5,966,700 | 145,449,227 | -2.45% |
| 2025-09-09 | 24.77 | 25.96 | 24.63 | 24.89 | 24.76 | qfq | 10,956,143 | 277,868,138 | 1.18% |
| 2025-09-08 | 25.00 | 25.19 | 24.38 | 24.60 | 24.47 | qfq | 7,078,112 | 173,776,297 | -1.17% |
| 2025-09-05 | 23.59 | 24.90 | 23.47 | 24.89 | 24.76 | qfq | 9,588,183 | 235,602,672 | 5.38% |
| 2025-09-04 | 23.65 | 24.77 | 23.16 | 23.62 | 23.49 | qfq | 6,664,966 | 159,972,895 | -0.76% |
| 2025-09-03 | 24.33 | 24.42 | 23.52 | 23.80 | 23.67 | qfq | 5,957,400 | 142,230,804 | -2.06% |
| 2025-09-02 | 23.39 | 24.95 | 23.26 | 24.30 | 24.17 | qfq | 11,254,785 | 274,043,504 | 5.93% |
| 2025-09-01 | 22.69 | 23.25 | 22.61 | 22.94 | 22.82 | qfq | 2,256,753 | 51,736,380 | 0.75% |
| 2025-08-29 | 22.51 | 23.08 | 22.31 | 22.77 | 22.65 | qfq | 2,426,112 | 55,149,861 | 0.98% |
| 2025-08-28 | 22.80 | 23.26 | 21.76 | 22.55 | 22.43 | qfq | 3,424,237 | 77,008,186 | -1.61% |
| 2025-08-27 | 23.75 | 23.91 | 22.89 | 22.92 | 22.80 | qfq | 2,938,877 | 69,125,074 | -3.49% |
| 2025-08-26 | 23.65 | 23.88 | 23.45 | 23.75 | 23.62 | qfq | 1,912,695 | 45,388,994 | 0.38% |
| 2025-08-25 | 23.85 | 24.08 | 23.40 | 23.66 | 23.53 | qfq | 3,195,702 | 75,829,878 | 0.00% |
| 2025-08-22 | 23.78 | 23.95 | 23.50 | 23.66 | 23.53 | qfq | 2,029,077 | 47,983,216 | -0.59% |
| 2025-08-21 | 24.08 | 24.12 | 23.65 | 23.80 | 23.67 | qfq | 2,494,719 | 59,481,840 | -0.92% |
| 2025-08-20 | 23.88 | 24.04 | 23.73 | 24.02 | 23.89 | qfq | 2,491,564 | 59,517,349 | 0.13% |
| 2025-08-19 | 23.90 | 24.03 | 23.66 | 23.99 | 23.86 | qfq | 1,875,103 | 44,772,773 | 0.25% |
| 2025-08-18 | 23.43 | 24.05 | 23.37 | 23.93 | 23.80 | qfq | 2,865,234 | 68,323,553 | 2.22% |
| 2025-08-15 | 23.05 | 23.52 | 23.05 | 23.41 | 23.28 | qfq | 1,624,458 | 38,006,931 | 1.43% |
| 2025-08-14 | 23.77 | 23.88 | 23.05 | 23.08 | 22.96 | qfq | 1,937,200 | 45,319,678 | -2.90% |
| 2025-08-13 | 23.68 | 23.98 | 23.48 | 23.77 | 23.64 | qfq | 1,971,903 | 46,738,810 | 0.76% |
| 2025-08-12 | 23.73 | 23.78 | 23.41 | 23.59 | 23.46 | qfq | 1,600,100 | 37,701,962 | -0.51% |
| 2025-08-11 | 23.16 | 23.83 | 23.16 | 23.71 | 23.58 | qfq | 3,212,238 | 75,776,174 | 2.15% |
| 2025-08-08 | 23.35 | 23.35 | 23.06 | 23.21 | 23.08 | qfq | 1,705,025 | 39,472,339 | -0.47% |
| 2025-08-07 | 23.38 | 23.48 | 23.13 | 23.32 | 23.19 | qfq | 1,894,519 | 44,167,768 | -0.30% |
| 2025-08-06 | 23.30 | 23.45 | 23.16 | 23.39 | 23.26 | qfq | 1,521,045 | 35,492,924 | 0.39% |
| 2025-08-05 | 23.53 | 23.63 | 23.28 | 23.30 | 23.17 | qfq | 1,757,450 | 41,126,955 | -0.47% |
| 2025-08-04 | 23.07 | 23.44 | 22.88 | 23.41 | 23.28 | qfq | 1,404,500 | 32,715,681 | 1.17% |
| 2025-08-01 | 22.98 | 23.17 | 22.91 | 23.14 | 23.02 | qfq | 1,686,090 | 38,892,359 | 0.83% |
| 2025-07-31 | 23.24 | 23.55 | 22.91 | 22.95 | 22.83 | qfq | 1,942,289 | 45,056,495 | -1.71% |
| 2025-07-30 | 23.90 | 23.90 | 23.01 | 23.35 | 23.22 | qfq | 2,262,253 | 53,023,836 | -2.22% |
| 2025-07-29 | 23.79 | 24.03 | 23.71 | 23.88 | 23.75 | qfq | 2,558,208 | 61,070,133 | -0.08% |
| 2025-07-28 | 23.44 | 23.95 | 23.36 | 23.90 | 23.77 | qfq | 3,217,655 | 76,408,373 | 1.49% |
| 2025-07-25 | 23.70 | 23.70 | 23.22 | 23.55 | 23.42 | qfq | 3,018,983 | 70,712,141 | 0.94% |
| 2025-07-24 | 23.60 | 23.60 | 23.02 | 23.33 | 23.20 | qfq | 3,453,898 | 80,374,517 | 0.65% |
| 2025-07-23 | 23.76 | 23.79 | 22.90 | 23.18 | 23.05 | qfq | 3,131,037 | 72,597,553 | 0.04% |
| 2025-07-22 | 23.00 | 23.58 | 22.79 | 23.17 | 23.04 | qfq | 2,345,675 | 53,985,596 | 0.48% |
| 2025-07-21 | 22.69 | 23.08 | 22.58 | 23.06 | 22.94 | qfq | 2,117,564 | 48,410,003 | 1.45% |
| 2025-07-18 | 22.49 | 22.80 | 22.42 | 22.73 | 22.61 | qfq | 1,751,200 | 39,589,059 | 0.93% |
| 2025-07-17 | 22.42 | 22.56 | 22.15 | 22.52 | 22.40 | qfq | 1,222,778 | 27,445,522 | 0.81% |
| 2025-07-16 | 22.20 | 22.43 | 22.04 | 22.34 | 22.22 | qfq | 1,191,953 | 26,614,836 | 0.59% |
| 2025-07-15 | 22.53 | 22.60 | 21.98 | 22.21 | 22.09 | qfq | 1,684,846 | 37,446,148 | -1.33% |
| 2025-07-14 | 22.30 | 22.55 | 22.21 | 22.51 | 22.39 | qfq | 1,466,932 | 32,887,812 | 0.94% |
| 2025-07-11 | 22.24 | 22.36 | 22.07 | 22.30 | 22.18 | qfq | 1,295,700 | 28,795,716 | -0.22% |
| 2025-07-10 | 22.47 | 22.59 | 22.21 | 22.35 | 22.23 | qfq | 1,414,176 | 31,633,285 | -0.93% |
| 2025-07-09 | 22.50 | 22.84 | 22.41 | 22.56 | 22.44 | qfq | 1,973,470 | 44,568,840 | 0.27% |
| 2025-07-08 | 22.14 | 22.57 | 22.04 | 22.50 | 22.38 | qfq | 2,003,400 | 44,840,426 | 1.63% |
| 2025-07-07 | 21.90 | 22.15 | 21.87 | 22.14 | 22.02 | qfq | 1,069,850 | 23,538,842 | 0.64% |
| 2025-07-04 | 22.40 | 22.40 | 21.91 | 22.00 | 21.88 | qfq | 1,861,215 | 41,105,293 | -2.05% |
| 2025-07-03 | 22.26 | 22.59 | 22.09 | 22.46 | 22.34 | qfq | 1,936,860 | 43,288,090 | 0.85% |
| 2025-07-02 | 22.23 | 22.42 | 22.08 | 22.27 | 22.15 | qfq | 1,508,300 | 33,457,215 | -0.09% |
| 2025-07-01 | 22.48 | 22.55 | 22.03 | 22.29 | 22.17 | qfq | 2,173,248 | 48,389,428 | -0.85% |
| 2025-06-30 | 22.54 | 22.56 | 22.21 | 22.48 | 22.36 | qfq | 1,907,927 | 42,716,383 | -0.27% |
| 2025-06-27 | 22.45 | 22.89 | 22.21 | 22.54 | 22.42 | qfq | 2,951,039 | 66,356,860 | 0.67% |
| 2025-06-26 | 22.48 | 23.12 | 22.36 | 22.39 | 22.27 | qfq | 2,943,100 | 66,859,770 | -0.84% |
| 2025-06-25 | 22.50 | 22.87 | 22.31 | 22.58 | 22.46 | qfq | 3,347,685 | 75,371,104 | -0.96% |
| 2025-06-24 | 21.91 | 22.84 | 21.75 | 22.80 | 22.68 | qfq | 4,313,144 | 96,955,466 | 4.06% |
| 2025-06-23 | 21.46 | 21.98 | 21.32 | 21.91 | 21.79 | qfq | 2,543,015 | 55,356,828 | 0.83% |
| 2025-06-20 | 21.13 | 22.10 | 21.13 | 21.73 | 21.61 | qfq | 3,449,471 | 74,890,457 | 2.31% |
| 2025-06-19 | 21.25 | 22.10 | 21.16 | 21.24 | 21.13 | qfq | 2,986,313 | 64,745,198 | -0.79% |
| 2025-06-18 | 21.48 | 21.61 | 21.00 | 21.41 | 21.29 | qfq | 1,338,348 | 28,455,181 | -0.33% |
| 2025-06-17 | 21.32 | 21.94 | 21.07 | 21.48 | 21.36 | qfq | 2,160,712 | 46,352,713 | 1.08% |
| 2025-06-16 | 20.91 | 21.35 | 20.91 | 21.25 | 21.14 | qfq | 1,022,150 | 21,629,048 | 1.19% |
| 2025-06-13 | 21.52 | 21.58 | 20.94 | 21.00 | 20.89 | qfq | 1,797,800 | 38,086,986 | -2.87% |
| 2025-06-12 | 21.67 | 21.82 | 21.40 | 21.62 | 21.50 | qfq | 2,052,591 | 44,293,883 | -0.23% |
| 2025-06-11 | 22.15 | 22.18 | 21.61 | 21.67 | 21.55 | qfq | 3,109,785 | 67,797,708 | -3.00% |
| 2025-06-10 | 21.26 | 23.00 | 21.26 | 22.34 | 21.87 | qfq | 6,295,018 | 140,405,936 | 4.74% |
| 2025-06-09 | 20.99 | 21.35 | 20.93 | 21.33 | 20.88 | qfq | 1,433,793 | 30,470,598 | 1.67% |
| 2025-06-06 | 20.80 | 21.02 | 20.80 | 20.98 | 20.54 | qfq | 818,506 | 17,128,084 | 0.48% |
| 2025-06-05 | 20.99 | 21.09 | 20.67 | 20.88 | 20.44 | qfq | 1,371,450 | 28,643,500 | 0.05% |
| 2025-06-04 | 21.30 | 21.66 | 20.81 | 20.87 | 20.43 | qfq | 3,013,750 | 63,441,322 | -1.74% |
| 2025-06-03 | 20.81 | 21.32 | 20.81 | 21.24 | 20.79 | qfq | 927,206 | 19,640,783 | 0.47% |
| 2025-05-30 | 21.35 | 21.35 | 21.01 | 21.14 | 20.70 | qfq | 820,739 | 17,335,154 | -0.80% |
| 2025-05-29 | 21.05 | 21.40 | 21.03 | 21.31 | 20.86 | qfq | 952,965 | 20,280,178 | 1.28% |
| 2025-05-28 | 21.46 | 21.63 | 21.00 | 21.04 | 20.60 | qfq | 1,283,096 | 27,202,712 | -1.73% |
| 2025-05-27 | 21.22 | 21.80 | 20.90 | 21.41 | 20.96 | qfq | 1,910,100 | 40,945,604 | 1.09% |
| 2025-05-26 | 21.18 | 21.43 | 20.96 | 21.18 | 20.74 | qfq | 866,656 | 18,389,018 | 0.00% |
| 2025-05-23 | 21.23 | 21.61 | 21.10 | 21.18 | 20.74 | qfq | 1,100,454 | 23,511,050 | -0.19% |
| 2025-05-22 | 21.66 | 21.80 | 21.19 | 21.22 | 20.77 | qfq | 1,170,606 | 25,112,353 | -2.35% |
| 2025-05-21 | 21.80 | 22.06 | 21.52 | 21.73 | 21.27 | qfq | 1,941,806 | 42,315,289 | -0.28% |
| 2025-05-20 | 21.57 | 21.79 | 21.42 | 21.79 | 21.33 | qfq | 985,942 | 21,342,325 | 1.02% |
| 2025-05-19 | 21.58 | 21.60 | 21.26 | 21.57 | 21.12 | qfq | 582,512 | 12,503,109 | 0.42% |
| 2025-05-16 | 21.24 | 21.54 | 21.20 | 21.48 | 21.03 | qfq | 943,109 | 20,224,755 | 1.13% |
| 2025-05-15 | 21.31 | 21.45 | 21.10 | 21.24 | 20.79 | qfq | 880,050 | 18,702,257 | -0.05% |
| 2025-05-14 | 21.35 | 21.58 | 21.15 | 21.25 | 20.80 | qfq | 958,906 | 20,410,451 | -0.70% |
| 2025-05-13 | 21.80 | 21.86 | 21.40 | 21.40 | 20.95 | qfq | 973,600 | 20,981,972 | -0.88% |
| 2025-05-12 | 21.49 | 21.63 | 21.42 | 21.59 | 21.14 | qfq | 876,600 | 18,892,813 | 1.70% |
| 2025-05-09 | 21.58 | 21.66 | 21.12 | 21.23 | 20.78 | qfq | 936,800 | 19,945,984 | -1.62% |
| 2025-05-08 | 21.20 | 21.70 | 21.10 | 21.58 | 21.13 | qfq | 1,145,399 | 24,675,102 | 1.31% |
| 2025-05-07 | 21.34 | 21.67 | 21.03 | 21.30 | 20.85 | qfq | 1,395,493 | 29,803,956 | 0.80% |
| 2025-05-06 | 20.85 | 21.15 | 20.67 | 21.13 | 20.69 | qfq | 1,286,256 | 26,964,245 | 2.82% |
| 2025-04-30 | 20.68 | 20.69 | 20.34 | 20.55 | 20.12 | qfq | 1,113,200 | 22,889,980 | 1.08% |
| 2025-04-29 | 20.17 | 20.55 | 20.04 | 20.33 | 19.90 | qfq | 1,148,100 | 23,376,715 | 0.74% |
| 2025-04-28 | 20.59 | 20.59 | 20.05 | 20.18 | 19.76 | qfq | 921,479 | 18,631,718 | -1.94% |
| 2025-04-25 | 20.68 | 20.74 | 20.40 | 20.58 | 20.15 | qfq | 946,100 | 19,484,712 | -0.05% |
| 2025-04-24 | 20.78 | 20.98 | 20.50 | 20.59 | 20.16 | qfq | 1,253,200 | 25,966,549 | -1.34% |
| 2025-04-23 | 20.50 | 20.87 | 20.41 | 20.87 | 20.43 | qfq | 1,449,956 | 30,032,447 | 2.05% |
| 2025-04-22 | 20.51 | 20.60 | 20.35 | 20.45 | 20.02 | qfq | 750,524 | 15,342,546 | -0.29% |
| 2025-04-21 | 20.22 | 20.57 | 20.12 | 20.51 | 20.08 | qfq | 1,006,436 | 20,538,469 | 1.38% |
| 2025-04-18 | 20.19 | 20.38 | 19.93 | 20.23 | 19.81 | qfq | 858,350 | 17,271,061 | -0.25% |
| 2025-04-17 | 20.00 | 20.57 | 19.93 | 20.28 | 19.85 | qfq | 1,430,050 | 29,065,798 | 1.60% |
| 2025-04-16 | 20.28 | 20.44 | 19.65 | 19.96 | 19.54 | qfq | 1,243,118 | 24,938,482 | -1.72% |
| 2025-04-15 | 20.08 | 20.55 | 20.08 | 20.31 | 19.88 | qfq | 1,346,274 | 27,297,135 | 0.69% |
| 2025-04-14 | 20.39 | 20.50 | 20.13 | 20.17 | 19.75 | qfq | 1,101,350 | 22,353,994 | 1.36% |
| 2025-04-11 | 19.84 | 20.09 | 19.52 | 19.90 | 19.48 | qfq | 1,373,771 | 27,347,587 | 0.30% |
| 2025-04-10 | 19.82 | 20.44 | 19.81 | 19.84 | 19.42 | qfq | 1,949,527 | 39,140,067 | 2.53% |
| 2025-04-09 | 18.65 | 19.58 | 17.04 | 19.35 | 18.94 | qfq | 2,879,088 | 53,747,502 | 2.06% |
| 2025-04-08 | 19.15 | 19.55 | 18.67 | 18.96 | 18.56 | qfq | 3,241,362 | 61,615,194 | 1.01% |
| 2025-04-07 | 22.28 | 22.99 | 18.72 | 18.77 | 18.38 | qfq | 2,788,552 | 56,013,888 | -19.79% |
| 2025-04-03 | 23.61 | 23.74 | 23.04 | 23.40 | 22.91 | qfq | 711,806 | 16,622,431 | -0.93% |
| 2025-04-02 | 23.56 | 23.96 | 23.51 | 23.62 | 23.12 | qfq | 629,983 | 14,950,579 | 0.21% |
| 2025-04-01 | 23.28 | 23.81 | 23.28 | 23.57 | 23.08 | qfq | 868,589 | 20,505,073 | 1.42% |
| 2025-03-31 | 23.20 | 23.49 | 22.90 | 23.24 | 22.75 | qfq | 936,827 | 21,640,687 | -0.47% |
| 2025-03-28 | 24.07 | 24.11 | 23.35 | 23.35 | 22.86 | qfq | 1,444,074 | 34,136,468 | -2.91% |
| 2025-03-27 | 24.62 | 24.62 | 23.85 | 24.05 | 23.55 | qfq | 1,348,450 | 32,606,422 | -2.35% |
| 2025-03-26 | 24.14 | 24.91 | 23.86 | 24.63 | 24.11 | qfq | 1,444,537 | 35,446,212 | 2.03% |
| 2025-03-25 | 23.88 | 24.49 | 23.74 | 24.14 | 23.63 | qfq | 1,333,573 | 32,260,314 | 0.63% |
| 2025-03-24 | 24.86 | 24.88 | 23.36 | 23.99 | 23.49 | qfq | 2,359,667 | 56,802,296 | -3.69% |
| 2025-03-21 | 25.20 | 25.90 | 24.81 | 24.91 | 24.39 | qfq | 1,911,124 | 47,919,724 | -1.89% |
| 2025-03-20 | 25.92 | 26.17 | 25.22 | 25.39 | 24.86 | qfq | 2,799,335 | 71,448,863 | -1.93% |
| 2025-03-19 | 26.86 | 27.29 | 25.63 | 25.89 | 25.35 | qfq | 5,384,172 | 141,751,192 | -1.93% |
| 2025-03-18 | 24.77 | 26.40 | 24.75 | 26.40 | 25.85 | qfq | 6,184,345 | 159,627,167 | 6.58% |
| 2025-03-17 | 24.70 | 24.82 | 24.51 | 24.77 | 24.25 | qfq | 1,171,161 | 28,906,312 | 0.08% |
| 2025-03-14 | 24.44 | 24.78 | 24.10 | 24.75 | 24.23 | qfq | 1,448,225 | 35,479,322 | 1.10% |
| 2025-03-13 | 24.98 | 25.09 | 24.10 | 24.48 | 23.97 | qfq | 2,043,665 | 49,984,818 | -2.20% |
| 2025-03-12 | 25.25 | 25.30 | 24.85 | 25.03 | 24.50 | qfq | 1,649,614 | 41,317,226 | -0.48% |
| 2025-03-11 | 24.86 | 25.19 | 24.70 | 25.15 | 24.62 | qfq | 1,754,397 | 43,768,585 | -0.24% |
| 2025-03-10 | 25.41 | 25.77 | 25.12 | 25.21 | 24.68 | qfq | 2,062,200 | 52,292,837 | -1.52% |
| 2025-03-07 | 25.74 | 26.16 | 25.40 | 25.60 | 25.06 | qfq | 2,876,632 | 74,248,534 | -0.70% |
| 2025-03-06 | 25.38 | 26.30 | 25.23 | 25.78 | 25.24 | qfq | 3,205,595 | 82,397,812 | 1.46% |
| 2025-03-05 | 25.71 | 25.81 | 25.05 | 25.41 | 24.88 | qfq | 2,311,269 | 58,521,893 | -2.08% |
| 2025-03-04 | 25.25 | 26.06 | 25.05 | 25.95 | 25.41 | qfq | 2,864,506 | 73,397,545 | 1.72% |
| 2025-03-03 | 25.03 | 26.18 | 25.03 | 25.51 | 24.97 | qfq | 3,276,356 | 84,115,783 | 2.00% |
| 2025-02-28 | 26.05 | 26.10 | 24.97 | 25.01 | 24.49 | qfq | 3,287,546 | 83,832,201 | -5.12% |
| 2025-02-27 | 25.46 | 26.58 | 25.37 | 26.36 | 25.81 | qfq | 4,970,260 | 129,699,700 | 3.29% |
| 2025-02-26 | 24.72 | 25.78 | 24.72 | 25.52 | 24.98 | qfq | 3,497,482 | 88,794,691 | 2.90% |
| 2025-02-25 | 24.70 | 24.92 | 24.40 | 24.80 | 24.28 | qfq | 1,816,733 | 44,894,967 | -0.64% |
| 2025-02-24 | 25.00 | 25.10 | 24.58 | 24.96 | 24.44 | qfq | 1,850,100 | 45,926,318 | -0.36% |
| 2025-02-21 | 24.80 | 25.25 | 24.80 | 25.05 | 24.52 | qfq | 2,981,082 | 74,597,119 | -0.16% |
| 2025-02-20 | 24.39 | 25.98 | 23.86 | 25.09 | 24.56 | qfq | 4,706,239 | 116,447,412 | 3.04% |
| 2025-02-19 | 23.70 | 24.36 | 23.55 | 24.35 | 23.84 | qfq | 3,140,066 | 75,713,552 | 0.70% |
| 2025-02-18 | 24.07 | 24.49 | 23.87 | 24.18 | 23.67 | qfq | 3,760,190 | 91,197,581 | 1.38% |
| 2025-02-17 | 24.28 | 24.28 | 23.59 | 23.85 | 23.35 | qfq | 1,589,787 | 37,870,078 | -0.58% |
| 2025-02-14 | 23.88 | 24.45 | 23.80 | 23.99 | 23.49 | qfq | 2,193,217 | 52,824,415 | 0.76% |
| 2025-02-13 | 23.89 | 24.48 | 23.76 | 23.81 | 23.31 | qfq | 2,513,718 | 60,670,755 | -0.21% |
| 2025-02-12 | 23.56 | 23.89 | 23.31 | 23.86 | 23.36 | qfq | 1,598,112 | 37,735,131 | 1.23% |
| 2025-02-11 | 23.96 | 24.00 | 23.45 | 23.57 | 23.08 | qfq | 1,283,358 | 30,220,848 | -0.97% |
| 2025-02-10 | 23.70 | 23.80 | 23.28 | 23.80 | 23.30 | qfq | 1,477,271 | 34,772,944 | 1.32% |
| 2025-02-07 | 23.70 | 23.80 | 23.27 | 23.49 | 23.00 | qfq | 1,831,449 | 43,264,372 | -0.47% |
| 2025-02-06 | 22.85 | 23.90 | 22.67 | 23.60 | 23.10 | qfq | 2,283,452 | 53,645,502 | 3.37% |
| 2025-02-05 | 22.68 | 22.95 | 22.58 | 22.83 | 22.35 | qfq | 931,050 | 21,243,320 | 1.47% |
| 2025-01-27 | 22.90 | 23.08 | 22.33 | 22.50 | 22.03 | qfq | 1,160,296 | 26,408,689 | -1.01% |
| 2025-01-24 | 22.40 | 22.80 | 22.26 | 22.73 | 22.25 | qfq | 1,068,062 | 24,048,837 | 1.56% |
| 2025-01-23 | 22.80 | 23.05 | 22.38 | 22.38 | 21.91 | qfq | 1,269,523 | 28,910,030 | -0.58% |
| 2025-01-22 | 22.80 | 22.93 | 22.50 | 22.51 | 22.04 | qfq | 815,248 | 18,473,003 | -1.49% |
| 2025-01-21 | 23.18 | 23.27 | 22.40 | 22.85 | 22.37 | qfq | 1,472,817 | 33,579,233 | -1.42% |
| 2025-01-20 | 22.81 | 23.30 | 22.74 | 23.18 | 22.69 | qfq | 1,349,126 | 31,199,085 | 1.31% |
| 2025-01-17 | 23.06 | 23.19 | 22.73 | 22.88 | 22.40 | qfq | 1,081,556 | 24,815,263 | -0.82% |
| 2025-01-16 | 23.33 | 23.58 | 22.88 | 23.07 | 22.59 | qfq | 1,437,476 | 33,372,915 | -0.77% |
| 2025-01-15 | 23.50 | 23.58 | 23.12 | 23.25 | 22.76 | qfq | 1,410,584 | 32,859,987 | -1.19% |
| 2025-01-14 | 22.62 | 23.73 | 22.62 | 23.53 | 23.04 | qfq | 2,049,488 | 47,829,425 | 4.12% |
| 2025-01-13 | 22.15 | 22.94 | 21.82 | 22.60 | 22.13 | qfq | 1,412,012 | 31,609,614 | 0.00% |
| 2025-01-10 | 22.74 | 23.88 | 22.55 | 22.60 | 22.13 | qfq | 2,905,974 | 67,725,324 | -1.44% |
| 2025-01-09 | 22.18 | 23.30 | 21.89 | 22.93 | 22.45 | qfq | 1,933,783 | 44,014,733 | 2.92% |
| 2025-01-08 | 22.51 | 22.72 | 21.60 | 22.28 | 21.81 | qfq | 1,368,775 | 30,277,826 | -1.76% |
| 2025-01-07 | 21.82 | 22.68 | 21.80 | 22.68 | 22.20 | qfq | 1,536,884 | 34,138,480 | 3.56% |
| 2025-01-06 | 21.65 | 22.10 | 21.03 | 21.90 | 21.44 | qfq | 1,350,724 | 29,334,268 | 1.15% |
| 2025-01-03 | 22.95 | 22.95 | 21.64 | 21.65 | 21.20 | qfq | 1,583,484 | 35,208,046 | -5.04% |
| 2025-01-02 | 23.49 | 23.76 | 22.60 | 22.80 | 22.32 | qfq | 1,528,591 | 35,435,204 | -2.98% |
| 2024-12-31 | 24.47 | 24.58 | 23.44 | 23.50 | 23.01 | qfq | 1,680,912 | 39,988,096 | -3.33% |
| 2024-12-30 | 25.10 | 25.20 | 24.09 | 24.31 | 23.80 | qfq | 2,912,823 | 71,431,142 | -3.80% |
| 2024-12-27 | 25.29 | 25.73 | 25.15 | 25.27 | 24.74 | qfq | 1,184,952 | 30,169,335 | -0.12% |
| 2024-12-26 | 24.97 | 25.55 | 24.76 | 25.30 | 24.77 | qfq | 1,485,635 | 37,661,370 | 1.36% |
| 2024-12-25 | 25.90 | 25.97 | 24.62 | 24.96 | 24.44 | qfq | 1,840,504 | 45,986,354 | -3.11% |
| 2024-12-24 | 25.50 | 26.17 | 25.20 | 25.76 | 25.22 | qfq | 1,797,099 | 46,198,336 | 1.82% |
| 2024-12-23 | 26.90 | 27.08 | 25.20 | 25.30 | 24.77 | qfq | 3,210,404 | 83,329,158 | -5.77% |
| 2024-12-20 | 26.26 | 27.25 | 26.19 | 26.85 | 26.29 | qfq | 2,979,742 | 79,862,778 | 2.44% |
| 2024-12-19 | 26.03 | 26.79 | 25.82 | 26.21 | 25.66 | qfq | 2,744,251 | 71,936,554 | -1.09% |
| 2024-12-18 | 27.02 | 27.45 | 25.93 | 26.50 | 25.94 | qfq | 3,399,025 | 90,012,153 | -1.85% |
| 2024-12-17 | 28.17 | 29.18 | 26.84 | 27.00 | 26.43 | qfq | 5,812,869 | 162,737,738 | -4.63% |
| 2024-12-16 | 27.79 | 30.95 | 27.76 | 28.31 | 27.72 | qfq | 6,785,737 | 196,073,476 | 4.16% |
| 2024-12-13 | 27.88 | 28.10 | 27.02 | 27.18 | 26.61 | qfq | 3,565,536 | 97,356,610 | -3.58% |
| 2024-12-12 | 27.50 | 29.17 | 27.48 | 28.19 | 27.60 | qfq | 6,271,586 | 178,332,392 | 3.87% |
| 2024-12-11 | 26.95 | 27.30 | 26.73 | 27.14 | 26.57 | qfq | 1,929,855 | 52,013,069 | 0.85% |
| 2024-12-10 | 28.00 | 28.18 | 26.83 | 26.91 | 26.35 | qfq | 2,617,516 | 71,725,732 | -1.43% |
| 2024-12-09 | 26.75 | 27.32 | 26.52 | 27.30 | 26.73 | qfq | 2,235,678 | 60,353,020 | 1.71% |
| 2024-12-06 | 26.31 | 27.68 | 26.30 | 26.84 | 26.28 | qfq | 2,200,017 | 58,839,619 | 1.47% |
| 2024-12-05 | 25.90 | 26.70 | 25.62 | 26.45 | 25.89 | qfq | 1,552,471 | 40,830,549 | 2.24% |
| 2024-12-04 | 26.50 | 26.50 | 25.79 | 25.87 | 25.33 | qfq | 1,771,791 | 46,259,589 | -2.71% |
| 2024-12-03 | 26.52 | 26.77 | 26.10 | 26.59 | 26.03 | qfq | 1,469,503 | 38,840,888 | -0.34% |
| 2024-12-02 | 26.34 | 26.75 | 26.30 | 26.68 | 26.12 | qfq | 1,708,553 | 45,444,184 | 1.25% |
| 2024-11-29 | 26.10 | 26.58 | 25.67 | 26.35 | 25.80 | qfq | 1,744,376 | 45,714,803 | 1.04% |
| 2024-11-28 | 26.51 | 26.85 | 26.05 | 26.08 | 25.53 | qfq | 1,531,036 | 40,349,318 | -2.03% |
| 2024-11-27 | 25.80 | 26.63 | 25.09 | 26.62 | 26.06 | qfq | 2,242,929 | 57,954,140 | 2.27% |
| 2024-11-26 | 27.25 | 27.39 | 25.96 | 26.03 | 25.48 | qfq | 2,074,768 | 54,883,107 | -4.34% |
| 2024-11-25 | 26.30 | 27.30 | 26.30 | 27.21 | 26.64 | qfq | 2,279,431 | 61,305,566 | 3.42% |
| 2024-11-22 | 27.70 | 27.75 | 26.24 | 26.31 | 25.76 | qfq | 2,511,463 | 67,811,448 | -5.56% |
| 2024-11-21 | 28.00 | 28.46 | 27.24 | 27.86 | 27.28 | qfq | 3,186,611 | 88,855,685 | -2.14% |
| 2024-11-20 | 27.07 | 29.48 | 27.00 | 28.47 | 27.87 | qfq | 4,517,856 | 128,866,794 | 4.17% |
| 2024-11-19 | 26.23 | 27.46 | 26.00 | 27.33 | 26.76 | qfq | 2,833,994 | 75,770,505 | 4.19% |
| 2024-11-18 | 26.80 | 27.16 | 25.68 | 26.23 | 25.68 | qfq | 2,435,342 | 63,776,033 | -1.91% |
| 2024-11-15 | 27.56 | 27.84 | 26.64 | 26.74 | 26.18 | qfq | 3,008,397 | 82,082,238 | -3.95% |
| 2024-11-14 | 29.25 | 29.38 | 27.57 | 27.84 | 27.26 | qfq | 4,820,661 | 137,015,037 | -5.27% |
| 2024-11-13 | 28.50 | 30.42 | 28.40 | 29.39 | 28.77 | qfq | 5,908,376 | 174,914,446 | -0.10% |
| 2024-11-12 | 29.71 | 29.99 | 28.91 | 29.42 | 28.80 | qfq | 9,123,560 | 268,784,450 | 3.01% |
| 2024-11-11 | 28.11 | 28.66 | 27.70 | 28.56 | 27.96 | qfq | 6,189,134 | 175,389,226 | 1.46% |
| 2024-11-08 | 28.02 | 29.18 | 27.80 | 28.15 | 27.56 | qfq | 8,113,726 | 230,161,740 | -0.67% |
| 2024-11-07 | 29.36 | 31.40 | 28.00 | 28.34 | 27.75 | qfq | 12,603,684 | 371,842,886 | -0.42% |
| 2024-11-06 | 26.20 | 29.73 | 26.20 | 28.46 | 27.86 | qfq | 12,175,953 | 344,583,050 | 11.13% |
| 2024-11-05 | 25.01 | 25.62 | 24.99 | 25.61 | 25.07 | qfq | 2,465,783 | 62,607,268 | 2.19% |
| 2024-11-04 | 24.48 | 25.07 | 24.48 | 25.06 | 24.53 | qfq | 1,543,105 | 38,468,951 | 2.37% |
| 2024-11-01 | 25.28 | 25.57 | 24.30 | 24.48 | 23.97 | qfq | 2,430,207 | 60,332,524 | -4.08% |
| 2024-10-31 | 25.36 | 25.96 | 25.30 | 25.52 | 24.98 | qfq | 2,024,656 | 51,665,094 | 0.59% |
| 2024-10-30 | 25.61 | 25.71 | 25.01 | 25.37 | 24.84 | qfq | 2,323,989 | 58,934,369 | -1.93% |
| 2024-10-29 | 26.85 | 26.90 | 25.80 | 25.87 | 25.33 | qfq | 3,378,685 | 88,435,412 | -3.65% |
| 2024-10-28 | 27.10 | 27.15 | 26.50 | 26.85 | 26.29 | qfq | 4,183,825 | 111,725,301 | -2.22% |
| 2024-10-25 | 26.80 | 27.87 | 26.75 | 27.46 | 26.88 | qfq | 5,508,307 | 150,357,622 | 4.13% |
| 2024-10-24 | 27.50 | 27.89 | 26.28 | 26.37 | 25.82 | qfq | 4,197,644 | 112,889,535 | -3.05% |
| 2024-10-23 | 26.19 | 27.48 | 26.00 | 27.20 | 26.63 | qfq | 5,167,859 | 139,194,562 | 3.42% |
| 2024-10-22 | 26.59 | 26.59 | 25.74 | 26.30 | 25.75 | qfq | 2,728,626 | 71,493,609 | -0.57% |
| 2024-10-21 | 25.41 | 26.98 | 25.40 | 26.45 | 25.89 | qfq | 4,258,728 | 112,201,291 | 4.38% |
| 2024-10-18 | 24.27 | 25.88 | 24.19 | 25.34 | 24.81 | qfq | 3,258,871 | 81,518,373 | 4.58% |
| 2024-10-17 | 24.80 | 25.03 | 24.23 | 24.23 | 23.72 | qfq | 2,145,506 | 52,796,694 | -1.34% |
| 2024-10-16 | 24.66 | 25.35 | 24.42 | 24.56 | 24.04 | qfq | 2,610,181 | 64,842,893 | -3.23% |
| 2024-10-15 | 26.36 | 26.49 | 25.37 | 25.38 | 24.85 | qfq | 3,194,373 | 83,096,493 | -2.27% |
| 2024-10-14 | 25.23 | 26.02 | 24.66 | 25.97 | 25.43 | qfq | 2,981,877 | 75,742,556 | 2.93% |
| 2024-10-11 | 26.00 | 26.70 | 24.88 | 25.23 | 24.70 | qfq | 4,334,109 | 113,229,381 | -2.59% |
| 2024-10-10 | 25.66 | 27.20 | 25.65 | 25.90 | 25.36 | qfq | 4,350,592 | 114,882,533 | 1.61% |
| 2024-10-09 | 28.14 | 28.25 | 25.49 | 25.49 | 24.96 | qfq | 6,088,743 | 164,180,373 | -14.83% |
| 2024-10-08 | 31.68 | 31.69 | 27.45 | 29.93 | 29.30 | qfq | 9,921,099 | 291,480,649 | 11.97% |
| 2024-09-30 | 24.67 | 26.98 | 23.70 | 26.73 | 26.17 | qfq | 6,955,467 | 176,451,965 | 14.97% |
| 2024-09-27 | 22.31 | 23.62 | 22.10 | 23.25 | 22.76 | qfq | 4,250,431 | 97,123,294 | 7.24% |
| 2024-09-26 | 21.13 | 21.68 | 21.04 | 21.68 | 21.23 | qfq | 2,137,117 | 45,744,510 | 1.78% |
| 2024-09-25 | 21.19 | 21.64 | 21.02 | 21.30 | 20.85 | qfq | 2,378,169 | 50,722,527 | 1.87% |
| 2024-09-24 | 20.59 | 20.98 | 20.08 | 20.91 | 20.47 | qfq | 1,877,771 | 38,842,070 | 3.06% |
| 2024-09-23 | 20.08 | 20.50 | 20.02 | 20.29 | 19.86 | qfq | 763,750 | 15,503,158 | 0.55% |
| 2024-09-20 | 20.59 | 20.69 | 20.10 | 20.18 | 19.76 | qfq | 877,700 | 17,824,020 | -1.90% |
| 2024-09-19 | 20.24 | 20.71 | 20.17 | 20.57 | 20.14 | qfq | 1,089,552 | 22,346,302 | 1.63% |
| 2024-09-18 | 20.72 | 20.81 | 19.86 | 20.24 | 19.82 | qfq | 1,433,145 | 28,868,982 | -1.99% |
| 2024-09-13 | 21.55 | 21.73 | 20.65 | 20.65 | 20.22 | qfq | 1,862,700 | 39,151,630 | -4.18% |
| 2024-09-12 | 22.22 | 22.45 | 21.55 | 21.55 | 21.10 | qfq | 2,000,850 | 44,031,259 | -3.36% |
| 2024-09-11 | 21.91 | 22.50 | 21.77 | 22.30 | 21.83 | qfq | 2,212,400 | 49,324,940 | 1.78% |
| 2024-09-10 | 21.96 | 22.10 | 21.60 | 21.91 | 21.45 | qfq | 1,378,552 | 30,084,896 | -0.81% |
| 2024-09-09 | 21.94 | 22.29 | 21.79 | 22.09 | 21.63 | qfq | 1,192,202 | 26,251,311 | -0.45% |
| 2024-09-06 | 23.10 | 23.20 | 22.10 | 22.19 | 21.72 | qfq | 2,150,502 | 48,466,844 | -3.77% |
| 2024-09-05 | 23.51 | 23.60 | 22.73 | 23.06 | 22.58 | qfq | 3,018,957 | 69,669,915 | -2.37% |
| 2024-09-04 | 23.55 | 24.28 | 23.11 | 23.62 | 23.12 | qfq | 3,995,407 | 94,691,648 | -1.50% |
| 2024-09-03 | 23.32 | 24.52 | 22.61 | 23.98 | 23.48 | qfq | 5,636,497 | 132,661,108 | 2.83% |
| 2024-09-02 | 22.05 | 26.00 | 21.88 | 23.32 | 22.83 | qfq | 6,036,658 | 143,711,564 | 6.29% |
| 2024-08-30 | 21.73 | 22.36 | 21.73 | 21.94 | 21.48 | qfq | 1,731,600 | 38,277,959 | 0.41% |
| 2024-08-29 | 21.26 | 21.92 | 21.06 | 21.85 | 21.39 | qfq | 1,459,774 | 31,662,033 | 2.53% |
| 2024-08-28 | 21.17 | 21.58 | 21.00 | 21.31 | 20.86 | qfq | 1,450,708 | 30,973,345 | 0.24% |
| 2024-08-27 | 22.00 | 22.20 | 21.24 | 21.26 | 20.81 | qfq | 1,789,258 | 38,682,517 | -4.71% |
| 2024-08-26 | 21.55 | 22.63 | 21.55 | 22.31 | 21.84 | qfq | 1,976,900 | 44,157,088 | 2.48% |
| 2024-08-23 | 21.86 | 21.99 | 21.43 | 21.77 | 21.31 | qfq | 1,902,624 | 41,288,385 | -2.16% |
| 2024-08-22 | 22.31 | 23.13 | 22.01 | 22.25 | 21.78 | qfq | 2,546,724 | 57,818,687 | -1.02% |
| 2024-08-21 | 22.19 | 22.79 | 21.65 | 22.48 | 22.01 | qfq | 1,916,057 | 42,632,389 | 1.72% |
| 2024-08-20 | 22.20 | 22.38 | 21.80 | 22.10 | 21.64 | qfq | 1,451,750 | 31,995,056 | -0.63% |
| 2024-08-19 | 23.31 | 23.31 | 22.21 | 22.24 | 21.77 | qfq | 2,228,450 | 50,507,340 | -3.93% |
| 2024-08-16 | 23.24 | 23.63 | 23.13 | 23.15 | 22.66 | qfq | 1,551,504 | 36,179,312 | -0.26% |
| 2024-08-15 | 23.17 | 23.65 | 22.90 | 23.21 | 22.72 | qfq | 2,113,206 | 49,148,207 | -1.32% |
| 2024-08-14 | 23.68 | 23.90 | 23.52 | 23.52 | 23.03 | qfq | 1,145,000 | 27,159,881 | -1.18% |
| 2024-08-13 | 23.70 | 23.99 | 23.40 | 23.80 | 23.30 | qfq | 1,206,600 | 28,560,926 | 0.00% |
| 2024-08-12 | 24.33 | 24.35 | 23.40 | 23.80 | 23.30 | qfq | 1,953,900 | 46,428,811 | -2.18% |
| 2024-08-09 | 24.85 | 25.28 | 24.30 | 24.33 | 23.82 | qfq | 1,552,900 | 38,425,900 | -1.42% |
| 2024-08-08 | 25.49 | 25.58 | 24.41 | 24.68 | 24.16 | qfq | 2,319,254 | 57,505,772 | -2.87% |
| 2024-08-07 | 25.28 | 25.66 | 25.11 | 25.41 | 24.88 | qfq | 2,331,082 | 59,385,469 | -0.35% |
| 2024-08-06 | 24.93 | 25.50 | 24.92 | 25.50 | 24.96 | qfq | 2,424,262 | 61,009,289 | 2.82% |
| 2024-08-05 | 25.56 | 26.20 | 24.80 | 24.80 | 24.28 | qfq | 3,352,901 | 85,811,726 | -2.05% |
| 2024-08-02 | 25.21 | 25.63 | 25.06 | 25.32 | 24.79 | qfq | 1,957,487 | 49,649,243 | -0.28% |
| 2024-08-01 | 25.47 | 25.88 | 25.31 | 25.39 | 24.86 | qfq | 2,238,969 | 57,095,648 | -0.43% |
| 2024-07-31 | 24.99 | 25.55 | 24.67 | 25.50 | 24.96 | qfq | 2,900,185 | 73,351,856 | 2.33% |
| 2024-07-30 | 24.76 | 25.06 | 24.40 | 24.92 | 24.40 | qfq | 1,715,850 | 42,474,479 | 0.36% |
| 2024-07-29 | 24.83 | 24.98 | 24.39 | 24.83 | 24.31 | qfq | 2,080,401 | 51,350,166 | 0.00% |
| 2024-07-26 | 24.60 | 25.05 | 24.56 | 24.83 | 24.31 | qfq | 2,217,719 | 54,892,809 | 2.60% |
| 2024-07-25 | 24.17 | 24.53 | 23.90 | 24.20 | 23.69 | qfq | 1,477,169 | 35,776,307 | 0.21% |
| 2024-07-24 | 24.34 | 24.81 | 24.05 | 24.15 | 23.64 | qfq | 1,486,015 | 36,162,605 | -1.63% |
| 2024-07-23 | 25.20 | 25.20 | 24.55 | 24.55 | 24.03 | qfq | 1,570,700 | 39,033,688 | -2.66% |
| 2024-07-22 | 24.98 | 25.22 | 24.78 | 25.22 | 24.69 | qfq | 1,637,225 | 40,955,498 | 1.16% |
| 2024-07-19 | 24.69 | 25.18 | 24.59 | 24.93 | 24.41 | qfq | 1,702,215 | 42,456,097 | 0.16% |
| 2024-07-18 | 24.47 | 25.06 | 23.89 | 24.89 | 24.37 | qfq | 2,350,100 | 57,479,213 | 1.63% |
| 2024-07-17 | 25.23 | 25.37 | 24.48 | 24.49 | 23.98 | qfq | 2,021,230 | 50,012,329 | -3.09% |
| 2024-07-16 | 25.02 | 25.40 | 24.86 | 25.27 | 24.74 | qfq | 1,756,700 | 44,191,939 | 1.00% |
| 2024-07-15 | 25.20 | 25.70 | 24.77 | 25.02 | 24.49 | qfq | 1,804,657 | 45,173,762 | -2.04% |
| 2024-07-12 | 25.47 | 25.88 | 25.38 | 25.54 | 25.00 | qfq | 2,538,541 | 65,134,463 | -0.78% |
| 2024-07-11 | 25.94 | 26.32 | 25.20 | 25.74 | 25.20 | qfq | 3,784,185 | 97,630,904 | 3.71% |
| 2024-07-10 | 24.84 | 25.32 | 24.61 | 24.82 | 24.30 | qfq | 2,623,362 | 65,446,535 | -1.27% |
| 2024-07-09 | 24.16 | 25.18 | 24.10 | 25.14 | 24.61 | qfq | 3,262,280 | 80,285,607 | 4.06% |
| 2024-07-08 | 25.57 | 25.90 | 23.88 | 24.16 | 23.65 | qfq | 4,203,868 | 103,612,116 | -6.93% |
| 2024-07-05 | 27.81 | 27.83 | 25.06 | 25.96 | 25.42 | qfq | 4,407,940 | 115,273,241 | -8.37% |
| 2024-07-04 | 29.21 | 29.68 | 28.29 | 28.33 | 27.74 | qfq | 3,379,697 | 97,631,582 | -3.84% |
| 2024-07-03 | 29.08 | 29.72 | 29.08 | 29.46 | 28.84 | qfq | 2,234,597 | 65,751,684 | 0.82% |
| 2024-07-02 | 29.75 | 29.79 | 29.05 | 29.22 | 28.61 | qfq | 2,262,957 | 66,483,500 | -1.91% |
| 2024-07-01 | 29.53 | 29.82 | 29.01 | 29.79 | 29.16 | qfq | 2,505,676 | 73,762,302 | 0.47% |
| 2024-06-28 | 29.18 | 29.85 | 29.01 | 29.65 | 29.03 | qfq | 3,040,989 | 89,895,326 | 1.58% |
| 2024-06-27 | 30.07 | 30.48 | 29.10 | 29.19 | 28.58 | qfq | 3,867,728 | 115,383,463 | -4.26% |
| 2024-06-26 | 29.40 | 30.89 | 29.35 | 30.49 | 29.85 | qfq | 4,514,378 | 136,649,673 | 2.69% |
| 2024-06-25 | 29.09 | 29.69 | 28.71 | 29.69 | 29.07 | qfq | 3,256,678 | 95,491,218 | 2.59% |
| 2024-06-24 | 29.30 | 29.49 | 28.60 | 28.94 | 28.33 | qfq | 3,353,292 | 97,305,166 | -2.76% |
| 2024-06-21 | 29.30 | 29.85 | 29.05 | 29.76 | 29.14 | qfq | 3,243,100 | 95,885,338 | 0.27% |
| 2024-06-20 | 30.56 | 30.66 | 29.56 | 29.68 | 29.06 | qfq | 5,882,948 | 177,321,581 | -4.32% |
| 2024-06-19 | 32.10 | 33.22 | 30.90 | 31.02 | 30.37 | qfq | 7,654,619 | 245,140,669 | -3.09% |
| 2024-06-18 | 31.45 | 32.01 | 31.09 | 32.01 | 31.34 | qfq | 6,226,613 | 197,014,867 | 0.95% |
| 2024-06-17 | 31.16 | 31.85 | 30.01 | 31.71 | 31.04 | qfq | 6,075,316 | 189,052,933 | 2.26% |
| 2024-06-14 | 31.47 | 32.28 | 30.72 | 31.01 | 30.36 | qfq | 5,848,392 | 182,640,703 | -2.64% |
| 2024-06-13 | 30.68 | 32.07 | 30.50 | 31.85 | 31.18 | qfq | 8,494,394 | 266,984,715 | 2.71% |
| 2024-06-12 | 30.34 | 31.18 | 30.17 | 31.01 | 30.36 | qfq | 6,310,579 | 194,326,391 | 0.85% |
| 2024-06-11 | 30.23 | 30.80 | 28.80 | 30.75 | 30.10 | qfq | 6,660,350 | 199,318,177 | 0.10% |
| 2024-06-07 | 31.20 | 31.88 | 30.09 | 30.72 | 30.08 | qfq | 10,534,590 | 324,645,973 | -5.10% |
| 2024-06-06 | 32.00 | 34.29 | 31.66 | 32.37 | 31.69 | qfq | 14,675,574 | 481,093,744 | 1.06% |
| 2024-06-05 | 32.88 | 33.40 | 31.88 | 32.03 | 31.36 | qfq | 15,678,686 | 510,555,606 | -7.64% |
| 2024-06-04 | 28.69 | 34.68 | 28.34 | 34.68 | 33.95 | qfq | 16,006,304 | 528,851,174 | 20.00% |
| 2024-06-03 | 29.30 | 29.49 | 28.32 | 28.90 | 28.29 | qfq | 4,626,192 | 132,843,821 | -1.73% |
| 2024-05-31 | 28.73 | 29.95 | 28.73 | 29.41 | 28.79 | qfq | 4,596,677 | 135,201,675 | 2.05% |
| 2024-05-30 | 29.60 | 30.00 | 28.72 | 28.82 | 28.22 | qfq | 5,911,805 | 172,926,950 | -4.28% |
| 2024-05-29 | 29.48 | 31.33 | 29.17 | 30.11 | 29.48 | qfq | 8,021,046 | 243,363,780 | 4.22% |
| 2024-05-28 | 29.04 | 29.27 | 28.63 | 28.89 | 28.28 | qfq | 3,157,752 | 91,205,872 | -0.93% |
| 2024-05-27 | 29.30 | 29.57 | 28.48 | 29.16 | 28.55 | qfq | 4,272,403 | 123,181,293 | -1.32% |
| 2024-05-24 | 29.89 | 30.48 | 29.02 | 29.55 | 28.93 | qfq | 6,734,344 | 200,072,965 | -3.59% |
| 2024-05-23 | 30.65 | 32.35 | 30.33 | 30.65 | 30.01 | qfq | 10,996,632 | 343,894,255 | -1.16% |
| 2024-05-22 | 29.75 | 31.28 | 29.73 | 31.01 | 30.36 | qfq | 7,758,620 | 237,526,759 | 3.23% |
| 2024-05-21 | 29.05 | 30.25 | 29.01 | 30.04 | 29.41 | qfq | 6,440,930 | 192,027,427 | 2.70% |
| 2024-05-20 | 29.30 | 29.48 | 28.71 | 29.25 | 28.64 | qfq | 4,403,545 | 128,491,761 | -1.02% |
| 2024-05-17 | 28.45 | 29.57 | 28.14 | 29.55 | 28.93 | qfq | 5,897,619 | 171,725,765 | 3.87% |
| 2024-05-16 | 28.81 | 28.97 | 28.31 | 28.45 | 27.85 | qfq | 3,988,173 | 113,976,317 | -1.52% |
| 2024-05-15 | 28.69 | 29.50 | 28.50 | 28.89 | 28.28 | qfq | 4,498,132 | 130,843,656 | 0.07% |
| 2024-05-14 | 28.50 | 29.05 | 28.40 | 28.87 | 28.26 | qfq | 3,630,449 | 104,295,712 | 1.87% |
| 2024-05-13 | 28.88 | 28.88 | 28.29 | 28.34 | 27.75 | qfq | 4,485,733 | 127,751,210 | -3.83% |
| 2024-05-10 | 30.11 | 30.70 | 29.21 | 29.47 | 28.85 | qfq | 7,431,210 | 220,465,755 | -4.10% |
| 2024-05-09 | 32.50 | 33.20 | 30.60 | 30.73 | 30.09 | qfq | 11,067,402 | 350,590,455 | -0.87% |
| 2024-05-08 | 30.01 | 31.23 | 29.75 | 31.00 | 30.35 | qfq | 8,756,533 | 267,789,408 | 2.38% |
| 2024-05-07 | 30.05 | 30.79 | 29.60 | 30.28 | 29.64 | qfq | 6,632,609 | 200,283,231 | 1.03% |
| 2024-05-06 | 29.12 | 30.00 | 29.11 | 29.97 | 29.34 | qfq | 6,203,434 | 182,978,705 | 4.50% |
| 2024-04-30 | 29.90 | 30.55 | 28.50 | 28.68 | 28.08 | qfq | 6,231,330 | 181,777,180 | -4.40% |
| 2024-04-29 | 29.40 | 30.28 | 29.40 | 30.00 | 29.37 | qfq | 6,890,469 | 206,251,223 | 2.18% |
| 2024-04-26 | 28.95 | 29.99 | 28.94 | 29.36 | 28.74 | qfq | 8,582,073 | 252,130,724 | -4.05% |
| 2024-04-25 | 30.35 | 32.95 | 30.35 | 30.60 | 29.96 | qfq | 10,973,474 | 339,952,566 | 2.79% |
| 2024-04-24 | 29.29 | 29.88 | 28.81 | 29.77 | 29.15 | qfq | 6,736,335 | 198,355,366 | 3.48% |
| 2024-04-23 | 28.96 | 29.84 | 28.57 | 28.77 | 28.17 | qfq | 7,233,056 | 211,198,554 | -1.71% |
| 2024-04-22 | 28.43 | 30.38 | 28.15 | 29.27 | 28.66 | qfq | 8,431,427 | 246,169,435 | 3.50% |
| 2024-04-19 | 29.30 | 29.79 | 28.11 | 28.28 | 27.69 | qfq | 7,610,178 | 217,636,255 | -5.39% |
| 2024-04-18 | 29.01 | 30.74 | 28.11 | 29.89 | 29.26 | qfq | 8,481,920 | 249,791,136 | 0.54% |
| 2024-04-17 | 28.93 | 30.50 | 28.80 | 29.73 | 29.11 | qfq | 9,748,716 | 290,559,521 | 4.46% |
| 2024-04-16 | 31.48 | 31.90 | 28.24 | 28.46 | 27.86 | qfq | 10,943,435 | 327,273,859 | -15.87% |
| 2024-04-15 | 38.38 | 39.00 | 33.60 | 33.83 | 33.12 | qfq | 13,961,301 | 501,993,303 | -11.86% |
| 2024-04-12 | 34.91 | 39.50 | 34.50 | 38.38 | 37.57 | qfq | 15,616,016 | 576,469,611 | 9.10% |
| 2024-04-11 | 35.00 | 37.48 | 34.73 | 35.18 | 34.44 | qfq | 13,687,310 | 488,655,847 | -7.79% |
| 2024-04-10 | 37.00 | 42.10 | 37.00 | 38.15 | 37.35 | qfq | 17,651,525 | 692,589,828 | 3.58% |
| 2024-04-09 | 35.11 | 39.98 | 34.40 | 36.83 | 36.06 | qfq | 15,681,976 | 594,107,421 | -2.44% |