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
美新科技301588.SZ
最近收盘价32.602026-07-17
最近交易日2026-07-17
成交量（股）7,982,351
成交额（元）279,881,834
日线记录568
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-08 | 2026-07-16 | cash_dividend | 0.052 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-23 | 2025-06-27 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.19 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 568 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 | 39.59 | 40.05 | 32.00 | 32.60 | 32.60 | qfq | 7,982,351 | 279,881,834 | -18.30% |
| 2026-07-16 | 41.87 | 42.98 | 39.50 | 39.90 | 39.90 | qfq | 4,828,355 | 199,012,420 | -7.79% |
| 2026-07-15 | 43.43 | 44.89 | 41.85 | 43.27 | 43.22 | qfq | 4,922,353 | 212,609,825 | -0.37% |
| 2026-07-14 | 45.00 | 46.40 | 42.00 | 43.43 | 43.38 | qfq | 7,191,539 | 312,795,553 | -2.69% |
| 2026-07-13 | 52.00 | 54.00 | 44.34 | 44.63 | 44.58 | qfq | 9,376,910 | 445,261,729 | -19.48% |
| 2026-07-10 | 48.50 | 57.15 | 47.55 | 55.43 | 55.36 | qfq | 11,694,619 | 621,321,934 | 14.76% |
| 2026-07-09 | 49.02 | 49.98 | 47.20 | 48.30 | 48.24 | qfq | 5,055,950 | 243,944,902 | -1.45% |
| 2026-07-08 | 51.87 | 52.78 | 48.14 | 49.01 | 48.95 | qfq | 6,849,331 | 340,000,101 | -6.90% |
| 2026-07-07 | 52.98 | 53.92 | 50.80 | 52.64 | 52.58 | qfq | 5,766,127 | 302,341,846 | -0.30% |
| 2026-07-06 | 55.00 | 55.18 | 51.20 | 52.80 | 52.74 | qfq | 8,575,323 | 456,776,239 | -2.04% |
| 2026-07-03 | 46.45 | 54.49 | 46.29 | 53.90 | 53.84 | qfq | 10,154,298 | 517,490,762 | 10.27% |
| 2026-07-02 | 45.59 | 50.95 | 45.19 | 48.88 | 48.82 | qfq | 9,407,325 | 454,515,912 | 5.73% |
| 2026-07-01 | 43.63 | 46.50 | 42.36 | 46.23 | 46.17 | qfq | 7,633,262 | 344,424,755 | 5.64% |
| 2026-06-30 | 39.25 | 44.30 | 38.20 | 43.76 | 43.71 | qfq | 6,415,600 | 266,362,073 | 12.52% |
| 2026-06-29 | 40.80 | 41.75 | 37.40 | 38.89 | 38.84 | qfq | 5,317,915 | 207,307,088 | -6.51% |
| 2026-06-26 | 38.20 | 42.66 | 37.27 | 41.60 | 41.55 | qfq | 6,211,748 | 249,986,804 | 8.96% |
| 2026-06-25 | 38.30 | 40.59 | 37.55 | 38.18 | 38.13 | qfq | 5,812,940 | 227,065,530 | -1.16% |
| 2026-06-24 | 41.00 | 41.17 | 37.05 | 38.63 | 38.58 | qfq | 5,928,285 | 231,374,341 | -6.17% |
| 2026-06-23 | 40.81 | 42.00 | 40.22 | 41.17 | 41.12 | qfq | 4,389,751 | 180,679,970 | -0.24% |
| 2026-06-22 | 41.16 | 44.00 | 39.77 | 41.27 | 41.22 | qfq | 6,538,182 | 269,499,213 | 0.32% |
| 2026-06-18 | 40.58 | 41.54 | 39.60 | 41.14 | 41.09 | qfq | 6,906,896 | 280,954,619 | -0.44% |
| 2026-06-17 | 36.00 | 41.54 | 36.00 | 41.32 | 41.27 | qfq | 9,133,731 | 365,166,574 | 10.69% |
| 2026-06-16 | 37.53 | 38.53 | 36.76 | 37.33 | 37.29 | qfq | 6,354,506 | 237,507,325 | -2.53% |
| 2026-06-15 | 36.90 | 38.30 | 35.95 | 38.30 | 38.25 | qfq | 8,103,621 | 301,038,042 | 3.29% |
| 2026-06-12 | 35.00 | 37.99 | 34.70 | 37.08 | 37.04 | qfq | 7,975,313 | 293,185,669 | 7.04% |
| 2026-06-11 | 34.37 | 35.49 | 33.00 | 34.64 | 34.60 | qfq | 4,074,395 | 138,472,502 | -1.03% |
| 2026-06-10 | 34.81 | 36.00 | 34.00 | 35.00 | 34.96 | qfq | 4,654,820 | 162,749,034 | -0.40% |
| 2026-06-09 | 34.76 | 35.26 | 33.66 | 35.14 | 35.10 | qfq | 5,358,440 | 185,133,179 | 3.11% |
| 2026-06-08 | 34.02 | 35.99 | 33.00 | 34.08 | 34.04 | qfq | 5,547,495 | 192,147,603 | -2.63% |
| 2026-06-05 | 35.00 | 36.50 | 33.19 | 35.00 | 34.96 | qfq | 5,952,200 | 208,741,009 | 1.51% |
| 2026-06-04 | 36.42 | 37.34 | 34.03 | 34.48 | 34.44 | qfq | 7,038,200 | 249,684,939 | -6.23% |
| 2026-06-03 | 35.73 | 37.73 | 35.22 | 36.77 | 36.73 | qfq | 6,279,077 | 228,951,846 | 3.37% |
| 2026-06-02 | 35.33 | 35.97 | 34.20 | 35.57 | 35.53 | qfq | 3,292,884 | 115,858,141 | 0.28% |
| 2026-06-01 | 36.47 | 36.85 | 35.20 | 35.47 | 35.43 | qfq | 4,955,942 | 177,911,639 | -3.77% |
| 2026-05-29 | 39.24 | 40.00 | 36.50 | 36.86 | 36.82 | qfq | 8,988,575 | 338,213,407 | -7.97% |
| 2026-05-28 | 41.29 | 41.87 | 38.40 | 40.05 | 40.00 | qfq | 10,846,383 | 434,391,779 | -3.00% |
| 2026-05-27 | 41.53 | 42.49 | 39.80 | 41.29 | 41.24 | qfq | 10,083,781 | 412,967,603 | 0.71% |
| 2026-05-26 | 41.00 | 42.93 | 39.68 | 41.00 | 40.95 | qfq | 10,367,671 | 425,648,169 | -0.75% |
| 2026-05-25 | 40.84 | 43.33 | 40.21 | 41.31 | 41.26 | qfq | 17,410,904 | 723,292,080 | 2.94% |
| 2026-05-22 | 33.94 | 40.13 | 33.42 | 40.13 | 40.08 | qfq | 10,240,047 | 392,837,510 | 20.01% |
| 2026-05-21 | 34.31 | 36.14 | 33.20 | 33.44 | 33.40 | qfq | 8,570,715 | 296,457,324 | -2.11% |
| 2026-05-20 | 35.26 | 36.26 | 32.80 | 34.16 | 34.12 | qfq | 8,051,720 | 274,621,110 | -5.08% |
| 2026-05-19 | 34.21 | 36.20 | 34.08 | 35.99 | 35.95 | qfq | 6,611,447 | 232,874,660 | 4.53% |
| 2026-05-18 | 34.67 | 36.18 | 34.00 | 34.43 | 34.39 | qfq | 8,002,704 | 278,336,639 | -3.10% |
| 2026-05-15 | 35.04 | 36.20 | 33.93 | 35.53 | 35.49 | qfq | 6,232,772 | 219,135,981 | 0.62% |
| 2026-05-14 | 36.35 | 37.26 | 34.90 | 35.31 | 35.27 | qfq | 6,662,723 | 237,369,671 | -2.67% |
| 2026-05-13 | 33.50 | 37.27 | 33.11 | 36.28 | 36.24 | qfq | 10,557,861 | 377,241,697 | 6.93% |
| 2026-05-12 | 34.94 | 35.79 | 33.38 | 33.93 | 33.89 | qfq | 9,800,884 | 336,971,094 | -4.42% |
| 2026-05-11 | 36.50 | 38.40 | 34.80 | 35.50 | 35.46 | qfq | 9,049,723 | 324,878,129 | -1.09% |
| 2026-05-08 | 35.76 | 36.98 | 34.08 | 35.89 | 35.85 | qfq | 9,773,628 | 346,965,918 | -0.17% |
| 2026-05-07 | 34.87 | 35.95 | 34.23 | 35.95 | 35.91 | qfq | 10,635,978 | 374,916,055 | 2.07% |
| 2026-05-06 | 34.46 | 36.42 | 33.05 | 35.22 | 35.18 | qfq | 13,538,158 | 473,983,831 | 2.53% |
| 2026-04-30 | 31.17 | 34.81 | 30.72 | 34.35 | 34.31 | qfq | 13,665,300 | 449,457,527 | 13.70% |
| 2026-04-29 | 30.93 | 31.40 | 29.31 | 30.21 | 30.17 | qfq | 10,084,141 | 307,937,416 | -0.89% |
| 2026-04-28 | 31.97 | 32.10 | 30.02 | 30.48 | 30.44 | qfq | 12,729,163 | 392,722,249 | -4.60% |
| 2026-04-27 | 29.00 | 32.57 | 27.85 | 31.95 | 31.91 | qfq | 18,331,881 | 554,582,112 | 9.04% |
| 2026-04-24 | 29.17 | 30.93 | 27.65 | 29.30 | 29.26 | qfq | 24,535,452 | 716,499,917 | 9.53% |
| 2026-04-23 | 24.58 | 27.88 | 23.84 | 26.75 | 26.72 | qfq | 19,706,932 | 516,976,762 | 12.25% |
| 2026-04-22 | 22.46 | 24.08 | 22.00 | 23.83 | 23.80 | qfq | 7,517,333 | 173,764,649 | 6.29% |
| 2026-04-21 | 22.43 | 23.20 | 22.05 | 22.42 | 22.39 | qfq | 3,636,000 | 81,625,612 | -0.44% |
| 2026-04-20 | 21.53 | 22.76 | 21.35 | 22.52 | 22.49 | qfq | 4,644,755 | 103,263,009 | 4.65% |
| 2026-04-17 | 21.48 | 21.80 | 21.33 | 21.52 | 21.49 | qfq | 3,477,300 | 75,009,963 | -0.78% |
| 2026-04-16 | 22.41 | 22.78 | 21.48 | 21.69 | 21.66 | qfq | 6,334,466 | 138,740,200 | -1.63% |
| 2026-04-15 | 21.94 | 23.38 | 21.28 | 22.05 | 22.02 | qfq | 9,478,440 | 212,113,851 | 3.96% |
| 2026-04-14 | 20.83 | 21.71 | 20.52 | 21.21 | 21.18 | qfq | 5,096,463 | 108,169,312 | 2.32% |
| 2026-04-13 | 20.71 | 20.83 | 20.35 | 20.73 | 20.71 | qfq | 2,023,282 | 41,592,105 | -0.24% |
| 2026-04-10 | 20.90 | 21.38 | 20.70 | 20.78 | 20.76 | qfq | 2,296,700 | 48,239,879 | 0.87% |
| 2026-04-09 | 21.41 | 21.43 | 20.39 | 20.60 | 20.58 | qfq | 2,900,400 | 60,317,027 | -4.10% |
| 2026-04-08 | 21.66 | 21.66 | 21.00 | 21.48 | 21.45 | qfq | 4,042,360 | 85,875,180 | 2.97% |
| 2026-04-07 | 20.55 | 21.23 | 20.44 | 20.86 | 20.83 | qfq | 1,861,520 | 38,934,181 | 1.51% |
| 2026-04-03 | 20.94 | 21.45 | 20.23 | 20.55 | 20.53 | qfq | 2,882,241 | 59,194,184 | -1.39% |
| 2026-04-02 | 21.72 | 21.72 | 20.64 | 20.84 | 20.81 | qfq | 3,447,366 | 72,524,002 | -3.56% |
| 2026-04-01 | 22.59 | 22.80 | 21.37 | 21.61 | 21.58 | qfq | 2,941,400 | 64,094,509 | -2.13% |
| 2026-03-31 | 22.75 | 23.18 | 21.96 | 22.08 | 22.05 | qfq | 2,302,367 | 51,710,204 | -3.03% |
| 2026-03-30 | 23.16 | 23.20 | 22.45 | 22.77 | 22.74 | qfq | 2,998,243 | 68,238,305 | -2.27% |
| 2026-03-27 | 23.86 | 23.86 | 22.94 | 23.30 | 23.27 | qfq | 3,148,443 | 73,369,463 | -2.31% |
| 2026-03-26 | 23.87 | 23.87 | 22.81 | 23.85 | 23.82 | qfq | 3,292,600 | 76,701,141 | 1.75% |
| 2026-03-25 | 22.53 | 23.58 | 22.47 | 23.44 | 23.41 | qfq | 3,826,006 | 88,873,314 | 4.64% |
| 2026-03-24 | 22.70 | 23.38 | 21.89 | 22.40 | 22.37 | qfq | 5,586,519 | 124,724,698 | 3.13% |
| 2026-03-23 | 24.00 | 24.20 | 21.36 | 21.72 | 21.69 | qfq | 6,359,535 | 144,661,663 | -10.76% |
| 2026-03-20 | 25.28 | 25.78 | 24.18 | 24.34 | 24.31 | qfq | 4,294,437 | 105,361,261 | -4.17% |
| 2026-03-19 | 25.55 | 26.18 | 25.01 | 25.40 | 25.37 | qfq | 4,893,463 | 125,211,388 | -3.50% |
| 2026-03-18 | 23.63 | 26.55 | 23.56 | 26.32 | 26.29 | qfq | 9,636,954 | 239,749,729 | 11.15% |
| 2026-03-17 | 25.27 | 25.71 | 23.50 | 23.68 | 23.65 | qfq | 4,331,387 | 105,335,827 | -5.32% |
| 2026-03-16 | 25.18 | 26.06 | 24.81 | 25.01 | 24.98 | qfq | 4,567,559 | 115,239,239 | -0.68% |
| 2026-03-13 | 27.21 | 27.47 | 24.88 | 25.18 | 25.15 | qfq | 6,928,600 | 180,121,828 | -7.39% |
| 2026-03-12 | 27.07 | 28.05 | 26.60 | 27.19 | 27.16 | qfq | 3,531,210 | 96,017,211 | 0.44% |
| 2026-03-11 | 27.90 | 28.00 | 26.96 | 27.07 | 27.04 | qfq | 3,402,000 | 92,705,693 | -1.99% |
| 2026-03-10 | 27.10 | 27.99 | 26.66 | 27.62 | 27.59 | qfq | 4,828,014 | 131,509,899 | 4.23% |
| 2026-03-09 | 26.80 | 26.83 | 25.50 | 26.50 | 26.47 | qfq | 3,891,214 | 101,548,154 | -1.34% |
| 2026-03-06 | 25.41 | 27.39 | 25.30 | 26.86 | 26.83 | qfq | 5,053,704 | 134,917,918 | 5.75% |
| 2026-03-05 | 25.78 | 26.25 | 25.02 | 25.40 | 25.37 | qfq | 3,510,900 | 89,874,622 | 0.16% |
| 2026-03-04 | 24.90 | 25.60 | 24.47 | 25.36 | 25.33 | qfq | 3,094,227 | 77,310,185 | 0.83% |
| 2026-03-03 | 25.20 | 25.96 | 24.74 | 25.15 | 25.12 | qfq | 3,424,200 | 86,329,967 | 0.04% |
| 2026-03-02 | 24.20 | 25.38 | 23.78 | 25.14 | 25.11 | qfq | 5,190,014 | 128,076,554 | 1.74% |
| 2026-02-27 | 25.13 | 25.28 | 24.38 | 24.71 | 24.68 | qfq | 3,635,608 | 89,837,059 | -1.51% |
| 2026-02-26 | 26.36 | 26.36 | 24.70 | 25.09 | 25.06 | qfq | 4,473,909 | 112,867,148 | -4.49% |
| 2026-02-25 | 25.90 | 26.50 | 25.44 | 26.27 | 26.24 | qfq | 3,287,300 | 85,401,693 | 2.70% |
| 2026-02-24 | 26.23 | 26.37 | 25.00 | 25.58 | 25.55 | qfq | 4,192,898 | 106,929,200 | -1.35% |
| 2026-02-13 | 25.70 | 26.68 | 25.49 | 25.93 | 25.90 | qfq | 3,625,198 | 95,104,188 | 0.82% |
| 2026-02-12 | 25.88 | 26.03 | 25.10 | 25.72 | 25.69 | qfq | 3,483,301 | 89,401,777 | -0.58% |
| 2026-02-11 | 25.81 | 26.11 | 25.21 | 25.87 | 25.84 | qfq | 4,128,197 | 106,035,616 | -0.27% |
| 2026-02-10 | 24.88 | 26.18 | 24.53 | 25.94 | 25.91 | qfq | 6,484,013 | 166,374,296 | 4.18% |
| 2026-02-09 | 24.65 | 25.18 | 23.67 | 24.90 | 24.87 | qfq | 6,485,340 | 160,327,685 | 6.27% |
| 2026-02-06 | 24.30 | 24.48 | 23.20 | 23.43 | 23.40 | qfq | 3,638,072 | 86,875,323 | -3.82% |
| 2026-02-05 | 23.92 | 24.68 | 23.51 | 24.36 | 24.33 | qfq | 6,033,572 | 145,262,586 | 2.35% |
| 2026-02-04 | 23.35 | 24.00 | 22.55 | 23.80 | 23.77 | qfq | 6,743,802 | 158,634,143 | 3.25% |
| 2026-02-03 | 23.20 | 23.43 | 22.55 | 23.05 | 23.02 | qfq | 4,244,600 | 97,721,388 | 1.99% |
| 2026-02-02 | 22.00 | 23.43 | 21.79 | 22.60 | 22.57 | qfq | 5,435,471 | 124,519,197 | 2.36% |
| 2026-01-30 | 22.17 | 22.82 | 21.50 | 22.08 | 22.05 | qfq | 4,103,157 | 90,350,238 | -0.72% |
| 2026-01-29 | 22.92 | 23.29 | 21.96 | 22.24 | 22.21 | qfq | 7,334,961 | 165,813,152 | -2.54% |
| 2026-01-28 | 21.64 | 22.87 | 21.54 | 22.82 | 22.79 | qfq | 8,205,562 | 184,447,254 | 5.45% |
| 2026-01-27 | 20.99 | 21.98 | 20.88 | 21.64 | 21.61 | qfq | 5,602,964 | 120,035,137 | 2.56% |
| 2026-01-26 | 21.50 | 21.85 | 19.97 | 21.10 | 21.07 | qfq | 8,190,089 | 171,998,236 | 2.23% |
| 2026-01-23 | 20.99 | 21.10 | 20.47 | 20.64 | 20.62 | qfq | 4,971,789 | 102,679,160 | -0.86% |
| 2026-01-22 | 21.61 | 21.85 | 20.71 | 20.82 | 20.79 | qfq | 4,630,701 | 98,070,628 | -1.98% |
| 2026-01-21 | 21.13 | 21.65 | 21.00 | 21.24 | 21.21 | qfq | 4,071,800 | 86,616,743 | -0.19% |
| 2026-01-20 | 20.71 | 21.59 | 20.62 | 21.28 | 21.25 | qfq | 4,794,102 | 101,498,128 | 2.80% |
| 2026-01-19 | 20.62 | 20.92 | 20.53 | 20.70 | 20.68 | qfq | 3,565,553 | 73,832,958 | 0.88% |
| 2026-01-16 | 20.98 | 21.00 | 20.36 | 20.52 | 20.50 | qfq | 3,725,983 | 76,749,672 | -2.29% |
| 2026-01-15 | 19.91 | 21.28 | 19.91 | 21.00 | 20.97 | qfq | 8,669,387 | 181,308,704 | 5.37% |
| 2026-01-14 | 19.90 | 20.24 | 19.48 | 19.93 | 19.91 | qfq | 3,787,527 | 75,308,361 | 0.40% |
| 2026-01-13 | 19.79 | 20.25 | 19.41 | 19.85 | 19.83 | qfq | 4,129,614 | 82,133,751 | 0.76% |
| 2026-01-12 | 19.10 | 20.18 | 18.88 | 19.70 | 19.68 | qfq | 4,137,357 | 81,004,782 | 3.14% |
| 2026-01-09 | 18.63 | 19.17 | 18.55 | 19.10 | 19.08 | qfq | 2,219,300 | 41,953,634 | 2.85% |
| 2026-01-08 | 18.12 | 18.74 | 18.10 | 18.57 | 18.55 | qfq | 1,998,357 | 36,869,423 | 2.15% |
| 2026-01-07 | 18.30 | 18.38 | 18.03 | 18.18 | 18.16 | qfq | 1,517,600 | 27,558,329 | -0.55% |
| 2026-01-06 | 18.35 | 18.48 | 18.21 | 18.28 | 18.26 | qfq | 1,426,800 | 26,140,284 | 0.16% |
| 2026-01-05 | 18.30 | 18.49 | 18.17 | 18.25 | 18.23 | qfq | 1,792,777 | 32,900,057 | 0.44% |
| 2025-12-31 | 18.09 | 18.27 | 17.81 | 18.17 | 18.15 | qfq | 1,142,527 | 20,607,533 | 1.34% |
| 2025-12-30 | 18.31 | 18.31 | 17.88 | 17.93 | 17.91 | qfq | 1,372,457 | 24,749,918 | -1.54% |
| 2025-12-29 | 18.17 | 18.38 | 18.04 | 18.21 | 18.19 | qfq | 1,994,800 | 36,366,411 | 0.72% |
| 2025-12-26 | 18.30 | 18.45 | 18.08 | 18.08 | 18.06 | qfq | 1,224,027 | 22,349,814 | -1.31% |
| 2025-12-25 | 18.28 | 18.39 | 18.11 | 18.32 | 18.30 | qfq | 1,330,827 | 24,308,176 | 0.38% |
| 2025-12-24 | 18.35 | 18.46 | 18.15 | 18.25 | 18.23 | qfq | 1,254,479 | 22,965,915 | -0.16% |
| 2025-12-23 | 18.24 | 18.49 | 18.13 | 18.28 | 18.26 | qfq | 1,253,393 | 22,926,530 | -0.27% |
| 2025-12-22 | 18.18 | 18.44 | 18.10 | 18.33 | 18.31 | qfq | 1,870,400 | 34,197,555 | 1.27% |
| 2025-12-19 | 17.88 | 18.13 | 17.75 | 18.10 | 18.08 | qfq | 1,442,684 | 26,002,514 | 1.69% |
| 2025-12-18 | 17.50 | 18.08 | 17.44 | 17.80 | 17.78 | qfq | 1,411,584 | 25,206,195 | 1.37% |
| 2025-12-17 | 17.67 | 17.67 | 17.16 | 17.56 | 17.54 | qfq | 1,414,881 | 24,564,312 | -0.62% |
| 2025-12-16 | 17.82 | 17.90 | 17.41 | 17.67 | 17.65 | qfq | 1,594,627 | 28,127,784 | -0.95% |
| 2025-12-15 | 17.81 | 18.09 | 17.58 | 17.84 | 17.82 | qfq | 1,619,100 | 28,867,285 | -0.72% |
| 2025-12-12 | 18.02 | 18.41 | 17.86 | 17.97 | 17.95 | qfq | 1,558,203 | 28,350,582 | -0.22% |
| 2025-12-11 | 18.75 | 18.82 | 17.96 | 18.01 | 17.99 | qfq | 2,210,400 | 40,441,235 | -4.05% |
| 2025-12-10 | 18.95 | 19.26 | 18.73 | 18.77 | 18.75 | qfq | 1,034,804 | 19,587,169 | -1.31% |
| 2025-12-09 | 19.09 | 19.20 | 18.90 | 19.02 | 19.00 | qfq | 1,075,900 | 20,535,901 | -0.42% |
| 2025-12-08 | 19.08 | 19.18 | 18.71 | 19.10 | 19.08 | qfq | 1,342,457 | 25,568,385 | 0.26% |
| 2025-12-05 | 18.85 | 19.07 | 18.70 | 19.05 | 19.03 | qfq | 1,596,500 | 30,134,384 | 0.74% |
| 2025-12-04 | 19.42 | 19.45 | 18.88 | 18.91 | 18.89 | qfq | 1,193,300 | 22,750,162 | -2.68% |
| 2025-12-03 | 19.71 | 19.75 | 19.30 | 19.43 | 19.41 | qfq | 1,325,100 | 25,790,019 | -0.97% |
| 2025-12-02 | 19.91 | 19.94 | 19.45 | 19.62 | 19.60 | qfq | 1,896,119 | 37,205,991 | -1.16% |
| 2025-12-01 | 20.08 | 20.78 | 19.78 | 19.85 | 19.83 | qfq | 4,907,000 | 98,988,513 | 2.11% |
| 2025-11-28 | 19.30 | 19.56 | 19.13 | 19.44 | 19.42 | qfq | 1,042,100 | 20,172,263 | 0.67% |
| 2025-11-27 | 19.36 | 19.51 | 19.19 | 19.31 | 19.29 | qfq | 1,449,248 | 28,076,214 | -0.05% |
| 2025-11-26 | 19.47 | 19.85 | 19.23 | 19.32 | 19.30 | qfq | 1,289,448 | 25,112,611 | -1.23% |
| 2025-11-25 | 19.44 | 19.79 | 19.10 | 19.56 | 19.54 | qfq | 1,638,200 | 32,132,518 | 1.24% |
| 2025-11-24 | 18.75 | 19.55 | 18.70 | 19.32 | 19.30 | qfq | 2,255,300 | 43,108,216 | 4.43% |
| 2025-11-21 | 19.37 | 19.75 | 18.39 | 18.50 | 18.48 | qfq | 2,229,100 | 42,132,295 | -5.71% |
| 2025-11-20 | 19.89 | 20.11 | 19.56 | 19.62 | 19.60 | qfq | 1,671,000 | 33,102,079 | -0.41% |
| 2025-11-19 | 20.79 | 20.82 | 19.68 | 19.70 | 19.68 | qfq | 2,564,397 | 51,568,682 | -3.38% |
| 2025-11-18 | 20.42 | 20.48 | 20.10 | 20.39 | 20.37 | qfq | 1,643,280 | 33,391,780 | -0.34% |
| 2025-11-17 | 20.50 | 20.60 | 20.20 | 20.46 | 20.44 | qfq | 1,665,080 | 33,917,120 | 0.00% |
| 2025-11-14 | 20.07 | 20.58 | 20.05 | 20.46 | 20.44 | qfq | 2,350,163 | 47,785,110 | 1.44% |
| 2025-11-13 | 20.23 | 20.43 | 19.91 | 20.17 | 20.15 | qfq | 2,819,772 | 56,828,420 | 0.00% |
| 2025-11-12 | 21.33 | 21.33 | 20.17 | 20.17 | 20.15 | qfq | 2,951,982 | 60,513,097 | -2.70% |
| 2025-11-11 | 20.51 | 20.78 | 20.44 | 20.73 | 20.71 | qfq | 2,116,268 | 43,613,546 | 1.07% |
| 2025-11-10 | 20.65 | 20.65 | 20.36 | 20.51 | 20.49 | qfq | 1,327,869 | 27,134,373 | 0.15% |
| 2025-11-07 | 20.56 | 20.73 | 20.44 | 20.48 | 20.46 | qfq | 1,090,907 | 22,417,734 | -0.19% |
| 2025-11-06 | 20.62 | 20.65 | 20.39 | 20.52 | 20.50 | qfq | 1,063,804 | 21,827,821 | -0.48% |
| 2025-11-05 | 20.16 | 20.75 | 20.16 | 20.62 | 20.60 | qfq | 1,321,800 | 27,108,668 | 0.59% |
| 2025-11-04 | 20.34 | 20.53 | 20.17 | 20.50 | 20.48 | qfq | 1,158,594 | 23,638,804 | 0.84% |
| 2025-11-03 | 20.59 | 20.59 | 20.27 | 20.33 | 20.31 | qfq | 1,341,800 | 27,368,670 | -0.78% |
| 2025-10-31 | 20.50 | 20.55 | 20.10 | 20.49 | 20.47 | qfq | 1,359,527 | 27,780,801 | 2.19% |
| 2025-10-30 | 20.49 | 20.59 | 20.05 | 20.05 | 20.03 | qfq | 1,261,400 | 25,649,285 | -0.94% |
| 2025-10-29 | 20.48 | 20.62 | 20.06 | 20.24 | 20.22 | qfq | 1,112,727 | 22,560,807 | -1.22% |
| 2025-10-28 | 20.37 | 20.58 | 20.30 | 20.49 | 20.47 | qfq | 958,368 | 19,625,722 | 0.10% |
| 2025-10-27 | 20.54 | 20.66 | 20.14 | 20.47 | 20.45 | qfq | 1,615,000 | 32,960,434 | 0.24% |
| 2025-10-24 | 20.46 | 20.68 | 20.35 | 20.42 | 20.40 | qfq | 1,312,302 | 26,863,223 | 0.10% |
| 2025-10-23 | 20.15 | 20.45 | 20.00 | 20.40 | 20.38 | qfq | 1,208,996 | 24,435,064 | 0.64% |
| 2025-10-22 | 20.10 | 20.37 | 20.10 | 20.27 | 20.25 | qfq | 1,155,771 | 23,390,414 | 0.40% |
| 2025-10-21 | 19.74 | 20.20 | 19.62 | 20.19 | 20.17 | qfq | 1,251,800 | 25,019,730 | 2.59% |
| 2025-10-20 | 19.52 | 19.91 | 19.48 | 19.68 | 19.66 | qfq | 1,292,500 | 25,475,625 | 1.44% |
| 2025-10-17 | 19.75 | 19.83 | 19.31 | 19.40 | 19.38 | qfq | 1,231,757 | 24,086,173 | -1.32% |
| 2025-10-16 | 19.95 | 20.11 | 19.61 | 19.66 | 19.64 | qfq | 1,308,400 | 25,928,154 | -1.45% |
| 2025-10-15 | 19.79 | 20.25 | 19.66 | 19.95 | 19.93 | qfq | 1,254,900 | 25,074,562 | 1.53% |
| 2025-10-14 | 19.81 | 20.17 | 19.60 | 19.65 | 19.63 | qfq | 1,477,446 | 29,313,304 | -0.30% |
| 2025-10-13 | 20.02 | 20.37 | 19.01 | 19.71 | 19.69 | qfq | 2,258,200 | 44,907,359 | -3.43% |
| 2025-10-10 | 20.79 | 20.98 | 20.37 | 20.41 | 20.39 | qfq | 1,352,500 | 27,917,234 | -1.92% |
| 2025-10-09 | 20.62 | 21.16 | 20.41 | 20.81 | 20.78 | qfq | 2,148,497 | 44,671,773 | 0.92% |
| 2025-09-30 | 20.93 | 21.02 | 20.52 | 20.62 | 20.60 | qfq | 1,970,500 | 40,948,504 | 0.15% |
| 2025-09-29 | 19.98 | 21.18 | 19.78 | 20.59 | 20.57 | qfq | 2,295,600 | 47,113,745 | 3.88% |
| 2025-09-26 | 19.89 | 20.26 | 19.80 | 19.82 | 19.80 | qfq | 1,262,500 | 25,345,172 | -1.20% |
| 2025-09-25 | 20.30 | 20.65 | 20.01 | 20.06 | 20.04 | qfq | 1,412,727 | 28,703,164 | -1.18% |
| 2025-09-24 | 20.00 | 20.40 | 19.88 | 20.30 | 20.28 | qfq | 1,352,500 | 27,344,371 | 0.74% |
| 2025-09-23 | 20.50 | 20.68 | 19.35 | 20.15 | 20.13 | qfq | 2,601,300 | 51,700,571 | -2.09% |
| 2025-09-22 | 21.34 | 21.34 | 20.52 | 20.58 | 20.56 | qfq | 1,656,527 | 34,361,784 | -3.33% |
| 2025-09-19 | 21.25 | 21.36 | 20.51 | 21.29 | 21.26 | qfq | 2,442,900 | 51,123,676 | 0.90% |
| 2025-09-18 | 21.87 | 22.12 | 20.78 | 21.10 | 21.07 | qfq | 2,826,731 | 60,380,639 | -3.52% |
| 2025-09-17 | 21.97 | 22.31 | 21.70 | 21.87 | 21.84 | qfq | 2,744,602 | 60,439,524 | -0.64% |
| 2025-09-16 | 21.33 | 22.38 | 20.58 | 22.01 | 21.98 | qfq | 5,635,157 | 121,783,972 | 3.63% |
| 2025-09-15 | 21.01 | 21.27 | 20.92 | 21.24 | 21.21 | qfq | 1,530,321 | 32,357,851 | 0.66% |
| 2025-09-12 | 21.59 | 21.67 | 21.07 | 21.10 | 21.07 | qfq | 2,022,800 | 43,081,553 | -2.18% |
| 2025-09-11 | 21.97 | 21.97 | 21.32 | 21.57 | 21.54 | qfq | 2,551,530 | 54,932,341 | -1.91% |
| 2025-09-10 | 21.85 | 22.50 | 21.73 | 21.99 | 21.96 | qfq | 3,292,255 | 72,630,492 | 0.83% |
| 2025-09-09 | 21.51 | 21.99 | 21.38 | 21.81 | 21.78 | qfq | 3,355,788 | 73,059,241 | 1.07% |
| 2025-09-08 | 21.66 | 21.97 | 21.30 | 21.58 | 21.55 | qfq | 2,645,306 | 56,868,267 | -0.28% |
| 2025-09-05 | 21.30 | 22.00 | 21.00 | 21.64 | 21.61 | qfq | 4,310,527 | 93,171,680 | 1.12% |
| 2025-09-04 | 20.49 | 21.63 | 20.37 | 21.40 | 21.37 | qfq | 5,333,398 | 112,822,348 | 3.93% |
| 2025-09-03 | 20.97 | 21.26 | 20.44 | 20.59 | 20.57 | qfq | 2,151,671 | 44,714,787 | -1.77% |
| 2025-09-02 | 21.16 | 21.37 | 20.58 | 20.96 | 20.93 | qfq | 3,121,577 | 65,409,115 | -0.80% |
| 2025-09-01 | 21.48 | 21.48 | 20.66 | 21.13 | 21.10 | qfq | 4,313,851 | 90,830,673 | 1.54% |
| 2025-08-29 | 20.70 | 21.78 | 20.56 | 20.81 | 20.78 | qfq | 6,361,618 | 133,600,076 | 2.26% |
| 2025-08-28 | 19.94 | 20.89 | 18.75 | 20.35 | 20.33 | qfq | 6,530,720 | 130,253,318 | 1.55% |
| 2025-08-27 | 20.54 | 20.83 | 20.00 | 20.04 | 20.02 | qfq | 2,817,127 | 57,456,784 | -2.95% |
| 2025-08-26 | 20.82 | 20.93 | 20.46 | 20.65 | 20.63 | qfq | 2,487,470 | 51,517,852 | -1.43% |
| 2025-08-25 | 20.24 | 21.30 | 20.16 | 20.95 | 20.92 | qfq | 4,741,060 | 98,656,510 | 3.46% |
| 2025-08-22 | 20.70 | 20.70 | 20.09 | 20.25 | 20.23 | qfq | 2,431,800 | 49,316,649 | -1.46% |
| 2025-08-21 | 20.36 | 20.94 | 20.24 | 20.55 | 20.53 | qfq | 3,913,200 | 80,695,402 | 0.49% |
| 2025-08-20 | 20.03 | 20.63 | 19.75 | 20.45 | 20.43 | qfq | 4,307,000 | 87,147,636 | 1.69% |
| 2025-08-19 | 19.39 | 20.14 | 19.30 | 20.11 | 20.09 | qfq | 4,185,200 | 82,822,685 | 4.20% |
| 2025-08-18 | 19.26 | 19.44 | 19.16 | 19.30 | 19.28 | qfq | 2,391,835 | 46,091,014 | 0.63% |
| 2025-08-15 | 19.16 | 19.50 | 19.15 | 19.18 | 19.16 | qfq | 1,706,530 | 32,908,685 | -0.36% |
| 2025-08-14 | 19.72 | 19.89 | 19.25 | 19.25 | 19.23 | qfq | 1,487,100 | 28,983,332 | -2.33% |
| 2025-08-13 | 19.82 | 19.92 | 19.53 | 19.71 | 19.69 | qfq | 1,194,829 | 23,559,165 | -0.10% |
| 2025-08-12 | 19.70 | 19.97 | 19.53 | 19.73 | 19.71 | qfq | 1,237,100 | 24,363,679 | 0.00% |
| 2025-08-11 | 19.80 | 19.85 | 19.50 | 19.73 | 19.71 | qfq | 1,508,200 | 29,708,808 | 0.66% |
| 2025-08-08 | 19.61 | 19.68 | 19.40 | 19.60 | 19.58 | qfq | 995,100 | 19,454,708 | -0.05% |
| 2025-08-07 | 19.52 | 19.70 | 19.44 | 19.61 | 19.59 | qfq | 1,488,783 | 29,159,739 | 0.46% |
| 2025-08-06 | 19.55 | 19.64 | 19.35 | 19.52 | 19.50 | qfq | 1,220,100 | 23,770,817 | 0.57% |
| 2025-08-05 | 19.27 | 19.44 | 19.24 | 19.41 | 19.39 | qfq | 1,115,356 | 21,601,097 | 0.73% |
| 2025-08-04 | 18.95 | 19.28 | 18.79 | 19.27 | 19.25 | qfq | 1,265,200 | 24,202,154 | 1.15% |
| 2025-08-01 | 18.76 | 19.07 | 18.70 | 19.05 | 19.03 | qfq | 1,052,300 | 19,914,496 | 1.55% |
| 2025-07-31 | 19.06 | 19.13 | 18.71 | 18.76 | 18.74 | qfq | 1,098,400 | 20,730,408 | -1.52% |
| 2025-07-30 | 19.18 | 19.25 | 18.92 | 19.05 | 19.03 | qfq | 983,000 | 18,754,571 | -0.68% |
| 2025-07-29 | 19.28 | 19.30 | 18.91 | 19.18 | 19.16 | qfq | 1,390,057 | 26,547,854 | 0.00% |
| 2025-07-28 | 19.27 | 19.30 | 19.06 | 19.18 | 19.16 | qfq | 1,302,400 | 24,981,704 | 0.10% |
| 2025-07-25 | 19.04 | 19.20 | 18.98 | 19.16 | 19.14 | qfq | 1,430,400 | 27,356,862 | 0.37% |
| 2025-07-24 | 18.73 | 19.09 | 18.72 | 19.09 | 19.07 | qfq | 1,619,402 | 30,708,364 | 1.92% |
| 2025-07-23 | 18.88 | 18.99 | 18.69 | 18.73 | 18.71 | qfq | 1,185,900 | 22,336,570 | -0.48% |
| 2025-07-22 | 18.99 | 19.08 | 18.68 | 18.82 | 18.80 | qfq | 1,469,700 | 27,693,854 | -0.95% |
| 2025-07-21 | 18.82 | 19.06 | 18.73 | 19.00 | 18.98 | qfq | 2,185,900 | 41,382,421 | 1.39% |
| 2025-07-18 | 18.67 | 18.74 | 18.50 | 18.74 | 18.72 | qfq | 1,155,927 | 21,533,367 | 0.64% |
| 2025-07-17 | 18.69 | 18.74 | 18.55 | 18.62 | 18.60 | qfq | 842,800 | 15,704,808 | 0.16% |
| 2025-07-16 | 18.48 | 18.68 | 18.42 | 18.59 | 18.57 | qfq | 1,009,673 | 18,777,213 | 0.60% |
| 2025-07-15 | 18.93 | 18.94 | 18.28 | 18.48 | 18.46 | qfq | 1,897,625 | 35,123,243 | -2.33% |
| 2025-07-14 | 18.78 | 18.97 | 18.70 | 18.92 | 18.90 | qfq | 1,626,900 | 30,686,105 | 1.23% |
| 2025-07-11 | 18.75 | 18.95 | 18.43 | 18.69 | 18.67 | qfq | 1,395,400 | 26,026,215 | -0.64% |
| 2025-07-10 | 18.92 | 18.97 | 18.61 | 18.81 | 18.79 | qfq | 1,638,627 | 30,760,229 | -0.16% |
| 2025-07-09 | 18.83 | 19.04 | 18.75 | 18.84 | 18.82 | qfq | 1,538,806 | 29,049,211 | -0.05% |
| 2025-07-08 | 18.69 | 18.85 | 18.62 | 18.85 | 18.83 | qfq | 1,989,414 | 37,266,027 | 1.07% |
| 2025-07-07 | 18.48 | 18.65 | 18.40 | 18.65 | 18.63 | qfq | 1,375,400 | 25,519,338 | 0.92% |
| 2025-07-04 | 18.71 | 18.73 | 18.42 | 18.48 | 18.46 | qfq | 1,087,700 | 20,164,099 | -1.39% |
| 2025-07-03 | 18.58 | 18.77 | 18.55 | 18.74 | 18.72 | qfq | 1,653,622 | 30,914,866 | 0.81% |
| 2025-07-02 | 18.70 | 18.70 | 18.41 | 18.59 | 18.57 | qfq | 987,600 | 18,290,396 | -0.11% |
| 2025-07-01 | 18.54 | 18.75 | 18.48 | 18.61 | 18.59 | qfq | 1,367,000 | 25,425,782 | 0.27% |
| 2025-06-30 | 18.44 | 18.58 | 18.18 | 18.56 | 18.54 | qfq | 1,540,327 | 28,409,782 | 1.48% |
| 2025-06-27 | 18.31 | 18.42 | 18.19 | 18.29 | 18.27 | qfq | 1,055,400 | 19,290,978 | -0.44% |
| 2025-06-26 | 18.61 | 18.69 | 18.36 | 18.37 | 18.21 | qfq | 1,458,673 | 27,046,537 | -1.55% |
| 2025-06-25 | 18.76 | 18.82 | 18.63 | 18.66 | 18.50 | qfq | 2,134,900 | 39,935,404 | -0.37% |
| 2025-06-24 | 18.65 | 18.77 | 18.56 | 18.73 | 18.56 | qfq | 3,109,500 | 58,003,966 | 0.81% |
| 2025-06-23 | 18.55 | 18.67 | 18.32 | 18.58 | 18.42 | qfq | 1,147,700 | 21,254,784 | 0.05% |
| 2025-06-20 | 18.75 | 18.93 | 18.35 | 18.57 | 18.41 | qfq | 1,957,457 | 36,253,705 | -1.22% |
| 2025-06-19 | 18.64 | 18.80 | 18.51 | 18.80 | 18.63 | qfq | 1,182,114 | 22,043,947 | 0.32% |
| 2025-06-18 | 18.70 | 18.95 | 18.56 | 18.74 | 18.57 | qfq | 1,317,573 | 24,682,337 | -0.05% |
| 2025-06-17 | 18.72 | 18.75 | 18.47 | 18.75 | 18.58 | qfq | 1,086,000 | 20,224,750 | 0.64% |
| 2025-06-16 | 18.49 | 18.71 | 18.18 | 18.63 | 18.47 | qfq | 1,159,100 | 21,564,568 | 0.81% |
| 2025-06-13 | 18.92 | 18.92 | 18.36 | 18.48 | 18.32 | qfq | 1,110,000 | 20,605,502 | -2.07% |
| 2025-06-12 | 18.90 | 18.90 | 18.62 | 18.87 | 18.70 | qfq | 1,066,500 | 20,017,977 | 0.48% |
| 2025-06-11 | 18.51 | 18.93 | 18.51 | 18.78 | 18.61 | qfq | 1,217,700 | 22,817,307 | 1.40% |
| 2025-06-10 | 19.04 | 19.04 | 18.32 | 18.52 | 18.36 | qfq | 1,341,500 | 25,102,931 | -2.32% |
| 2025-06-09 | 18.50 | 19.29 | 18.50 | 18.96 | 18.79 | qfq | 2,338,000 | 44,234,980 | 2.82% |
| 2025-06-06 | 18.24 | 18.45 | 18.16 | 18.44 | 18.28 | qfq | 978,000 | 17,933,201 | 0.71% |
| 2025-06-05 | 18.27 | 18.37 | 18.13 | 18.31 | 18.15 | qfq | 919,514 | 16,770,645 | 0.22% |
| 2025-06-04 | 17.95 | 18.28 | 17.94 | 18.27 | 18.11 | qfq | 1,085,800 | 19,745,090 | 1.73% |
| 2025-06-03 | 17.70 | 18.09 | 17.58 | 17.96 | 17.80 | qfq | 1,227,468 | 21,984,789 | 1.24% |
| 2025-05-30 | 18.00 | 18.01 | 17.58 | 17.74 | 17.58 | qfq | 856,427 | 15,184,137 | -1.22% |
| 2025-05-29 | 17.78 | 18.02 | 17.70 | 17.96 | 17.80 | qfq | 1,031,061 | 18,469,173 | 1.18% |
| 2025-05-28 | 17.93 | 18.16 | 17.58 | 17.75 | 17.59 | qfq | 1,087,300 | 19,310,676 | -1.17% |
| 2025-05-27 | 18.04 | 18.22 | 17.76 | 17.96 | 17.80 | qfq | 950,414 | 17,042,437 | -0.44% |
| 2025-05-26 | 18.02 | 18.28 | 17.78 | 18.04 | 17.88 | qfq | 1,483,300 | 26,705,918 | 0.00% |
| 2025-05-23 | 18.36 | 18.48 | 18.00 | 18.04 | 17.88 | qfq | 1,409,657 | 25,707,417 | -1.31% |
| 2025-05-22 | 18.39 | 18.72 | 18.28 | 18.28 | 18.12 | qfq | 1,671,100 | 30,821,827 | -1.03% |
| 2025-05-21 | 18.92 | 18.92 | 18.36 | 18.47 | 18.31 | qfq | 1,620,725 | 30,019,670 | -1.49% |
| 2025-05-20 | 19.20 | 19.20 | 18.69 | 18.75 | 18.58 | qfq | 2,340,502 | 44,188,242 | -1.99% |
| 2025-05-19 | 18.95 | 19.23 | 18.62 | 19.13 | 18.96 | qfq | 2,251,257 | 42,704,289 | 0.95% |
| 2025-05-16 | 18.46 | 19.03 | 18.46 | 18.95 | 18.78 | qfq | 2,237,700 | 42,129,739 | 2.65% |
| 2025-05-15 | 18.23 | 18.55 | 18.15 | 18.46 | 18.30 | qfq | 2,195,091 | 40,272,445 | 1.21% |
| 2025-05-14 | 18.62 | 18.73 | 18.06 | 18.24 | 18.08 | qfq | 3,166,750 | 57,922,810 | -2.77% |
| 2025-05-13 | 18.25 | 19.02 | 18.22 | 18.76 | 18.59 | qfq | 4,182,286 | 78,237,481 | 3.19% |
| 2025-05-12 | 17.95 | 18.18 | 17.73 | 18.18 | 18.02 | qfq | 1,152,065 | 20,712,231 | 2.83% |
| 2025-05-09 | 17.97 | 18.00 | 17.61 | 17.68 | 17.52 | qfq | 1,243,500 | 21,990,737 | -0.51% |
| 2025-05-08 | 17.49 | 17.79 | 17.42 | 17.77 | 17.61 | qfq | 1,443,841 | 25,545,927 | 1.54% |
| 2025-05-07 | 17.49 | 17.69 | 17.34 | 17.50 | 17.35 | qfq | 1,420,400 | 24,936,315 | 0.81% |
| 2025-05-06 | 17.24 | 17.39 | 17.18 | 17.36 | 17.21 | qfq | 1,557,687 | 26,966,441 | 2.30% |
| 2025-04-30 | 17.07 | 17.23 | 16.90 | 16.97 | 16.82 | qfq | 1,196,077 | 20,359,165 | 0.12% |
| 2025-04-29 | 16.43 | 17.14 | 16.43 | 16.95 | 16.80 | qfq | 1,595,229 | 27,088,340 | 1.74% |
| 2025-04-28 | 16.99 | 16.99 | 16.37 | 16.66 | 16.51 | qfq | 1,526,200 | 25,330,997 | -2.63% |
| 2025-04-25 | 16.63 | 17.23 | 16.54 | 17.11 | 16.96 | qfq | 1,895,973 | 32,028,125 | 2.95% |
| 2025-04-24 | 16.76 | 17.03 | 16.43 | 16.62 | 16.47 | qfq | 1,570,700 | 26,247,312 | -0.72% |
| 2025-04-23 | 16.45 | 16.77 | 16.45 | 16.74 | 16.59 | qfq | 1,277,517 | 21,272,110 | 1.70% |
| 2025-04-22 | 16.30 | 16.49 | 16.26 | 16.46 | 16.31 | qfq | 856,612 | 14,035,170 | 0.86% |
| 2025-04-21 | 16.25 | 16.39 | 16.08 | 16.32 | 16.18 | qfq | 802,112 | 13,063,700 | 0.55% |
| 2025-04-18 | 16.28 | 16.35 | 16.00 | 16.23 | 16.09 | qfq | 894,404 | 14,453,238 | -0.55% |
| 2025-04-17 | 15.96 | 16.48 | 15.96 | 16.32 | 16.18 | qfq | 1,237,503 | 20,225,882 | 1.37% |
| 2025-04-16 | 16.45 | 16.55 | 15.88 | 16.10 | 15.96 | qfq | 1,133,389 | 18,352,907 | -1.65% |
| 2025-04-15 | 16.39 | 16.48 | 16.20 | 16.37 | 16.23 | qfq | 1,048,400 | 17,112,078 | -0.24% |
| 2025-04-14 | 16.43 | 17.07 | 16.20 | 16.41 | 16.27 | qfq | 2,186,979 | 36,291,038 | 3.14% |
| 2025-04-11 | 15.85 | 16.14 | 15.77 | 15.91 | 15.77 | qfq | 1,255,400 | 20,096,807 | -0.44% |
| 2025-04-10 | 15.75 | 16.46 | 15.75 | 15.98 | 15.84 | qfq | 1,970,600 | 31,792,408 | 3.70% |
| 2025-04-09 | 14.73 | 15.59 | 13.66 | 15.41 | 15.27 | qfq | 2,072,723 | 30,768,346 | 1.72% |
| 2025-04-08 | 14.92 | 15.94 | 14.80 | 15.15 | 15.02 | qfq | 2,006,501 | 30,716,297 | 1.61% |
| 2025-04-07 | 17.83 | 17.83 | 14.91 | 14.91 | 14.78 | qfq | 2,535,973 | 40,842,097 | -20.01% |
| 2025-04-03 | 18.70 | 18.98 | 18.50 | 18.64 | 18.48 | qfq | 865,600 | 16,200,620 | -1.06% |
| 2025-04-02 | 18.73 | 18.99 | 18.69 | 18.84 | 18.67 | qfq | 817,689 | 15,444,162 | 0.59% |
| 2025-04-01 | 18.47 | 18.92 | 18.47 | 18.73 | 18.56 | qfq | 895,715 | 16,805,443 | 1.41% |
| 2025-03-31 | 18.52 | 18.59 | 18.22 | 18.47 | 18.31 | qfq | 898,097 | 16,486,066 | -0.97% |
| 2025-03-28 | 18.87 | 19.00 | 18.55 | 18.65 | 18.49 | qfq | 1,056,657 | 19,807,408 | -1.79% |
| 2025-03-27 | 19.39 | 19.53 | 18.93 | 18.99 | 18.82 | qfq | 2,024,600 | 38,872,692 | -2.21% |
| 2025-03-26 | 18.90 | 19.50 | 18.85 | 19.42 | 19.25 | qfq | 2,503,300 | 48,419,809 | 2.59% |
| 2025-03-25 | 18.75 | 19.44 | 18.51 | 18.93 | 18.76 | qfq | 2,238,427 | 42,343,080 | 1.77% |
| 2025-03-24 | 18.94 | 19.05 | 18.18 | 18.60 | 18.44 | qfq | 1,794,157 | 33,391,077 | -1.69% |
| 2025-03-21 | 19.21 | 19.28 | 18.83 | 18.92 | 18.75 | qfq | 1,443,144 | 27,400,086 | -1.46% |
| 2025-03-20 | 19.23 | 19.39 | 19.11 | 19.20 | 19.03 | qfq | 1,343,955 | 25,900,056 | -0.21% |
| 2025-03-19 | 19.41 | 19.68 | 19.16 | 19.24 | 19.07 | qfq | 2,018,955 | 39,234,198 | -1.03% |
| 2025-03-18 | 19.25 | 19.46 | 19.16 | 19.44 | 19.27 | qfq | 1,471,520 | 28,449,633 | 0.99% |
| 2025-03-17 | 19.19 | 19.28 | 19.00 | 19.25 | 19.08 | qfq | 1,624,800 | 31,118,662 | 0.79% |
| 2025-03-14 | 18.85 | 19.12 | 18.61 | 19.10 | 18.93 | qfq | 2,246,057 | 42,447,672 | 1.43% |
| 2025-03-13 | 19.56 | 19.60 | 18.59 | 18.83 | 18.66 | qfq | 2,561,227 | 48,403,703 | -3.49% |
| 2025-03-12 | 19.64 | 19.67 | 19.43 | 19.51 | 19.34 | qfq | 1,101,810 | 21,509,506 | -0.36% |
| 2025-03-11 | 19.84 | 19.84 | 19.23 | 19.58 | 19.41 | qfq | 1,378,211 | 26,896,419 | -1.56% |
| 2025-03-10 | 19.76 | 19.94 | 19.70 | 19.89 | 19.71 | qfq | 709,400 | 14,070,744 | 0.61% |
| 2025-03-07 | 19.97 | 19.98 | 19.67 | 19.77 | 19.60 | qfq | 1,069,514 | 21,209,347 | -1.00% |
| 2025-03-06 | 19.66 | 20.08 | 19.62 | 19.97 | 19.79 | qfq | 1,262,141 | 25,089,842 | 1.94% |
| 2025-03-05 | 19.90 | 19.91 | 19.41 | 19.59 | 19.42 | qfq | 977,100 | 19,144,174 | -1.51% |
| 2025-03-04 | 19.77 | 19.91 | 19.50 | 19.89 | 19.71 | qfq | 788,870 | 15,616,778 | 1.07% |
| 2025-03-03 | 19.54 | 19.92 | 19.46 | 19.68 | 19.51 | qfq | 927,227 | 18,335,571 | 0.72% |
| 2025-02-28 | 20.15 | 20.20 | 19.50 | 19.54 | 19.37 | qfq | 1,211,146 | 24,035,846 | -3.32% |
| 2025-02-27 | 20.22 | 20.29 | 19.86 | 20.21 | 20.03 | qfq | 1,743,214 | 35,041,350 | 0.10% |
| 2025-02-26 | 19.99 | 20.23 | 19.94 | 20.19 | 20.01 | qfq | 1,132,200 | 22,780,046 | 1.41% |
| 2025-02-25 | 20.08 | 20.08 | 19.80 | 19.91 | 19.73 | qfq | 1,169,161 | 23,269,432 | -0.90% |
| 2025-02-24 | 20.20 | 20.25 | 19.90 | 20.09 | 19.91 | qfq | 1,297,994 | 26,024,637 | -0.50% |
| 2025-02-21 | 20.36 | 20.36 | 20.10 | 20.19 | 20.01 | qfq | 1,211,375 | 24,456,663 | -0.79% |
| 2025-02-20 | 20.44 | 20.45 | 20.10 | 20.35 | 20.17 | qfq | 1,102,082 | 22,338,679 | -0.10% |
| 2025-02-19 | 20.15 | 20.38 | 20.01 | 20.37 | 20.19 | qfq | 1,210,600 | 24,548,730 | 1.19% |
| 2025-02-18 | 20.70 | 20.84 | 19.93 | 20.13 | 19.95 | qfq | 2,045,606 | 42,114,231 | -1.71% |
| 2025-02-17 | 20.50 | 20.63 | 20.31 | 20.48 | 20.30 | qfq | 1,280,057 | 26,206,414 | -0.44% |
| 2025-02-14 | 20.43 | 20.75 | 20.37 | 20.57 | 20.39 | qfq | 1,369,255 | 28,146,812 | 0.34% |
| 2025-02-13 | 20.72 | 20.83 | 20.46 | 20.50 | 20.32 | qfq | 1,199,991 | 24,786,020 | -1.06% |
| 2025-02-12 | 20.71 | 20.83 | 20.50 | 20.72 | 20.54 | qfq | 1,209,071 | 24,960,134 | 0.05% |
| 2025-02-11 | 20.93 | 20.93 | 20.56 | 20.71 | 20.53 | qfq | 1,207,797 | 24,985,526 | -1.05% |
| 2025-02-10 | 21.00 | 21.00 | 20.74 | 20.93 | 20.75 | qfq | 1,316,648 | 27,494,671 | -0.29% |
| 2025-02-07 | 20.97 | 21.16 | 20.70 | 20.99 | 20.80 | qfq | 2,254,932 | 47,223,564 | 0.33% |
| 2025-02-06 | 20.76 | 20.92 | 20.36 | 20.92 | 20.74 | qfq | 1,651,658 | 34,164,526 | 0.87% |
| 2025-02-05 | 20.40 | 20.80 | 20.21 | 20.74 | 20.56 | qfq | 1,668,268 | 34,339,709 | 0.34% |
| 2025-01-27 | 21.00 | 21.40 | 20.57 | 20.67 | 20.49 | qfq | 2,410,429 | 50,656,258 | 1.42% |
| 2025-01-24 | 20.27 | 20.39 | 20.03 | 20.38 | 20.20 | qfq | 1,040,741 | 21,064,742 | 0.99% |
| 2025-01-23 | 20.30 | 20.64 | 20.17 | 20.18 | 20.00 | qfq | 1,420,779 | 29,030,945 | 0.05% |
| 2025-01-22 | 20.46 | 20.55 | 20.05 | 20.17 | 19.99 | qfq | 1,278,549 | 25,892,906 | -0.93% |
| 2025-01-21 | 20.51 | 20.67 | 20.22 | 20.36 | 20.18 | qfq | 1,221,890 | 24,924,170 | -0.73% |
| 2025-01-20 | 20.80 | 20.88 | 20.47 | 20.51 | 20.33 | qfq | 1,750,445 | 36,150,297 | -1.39% |
| 2025-01-17 | 20.74 | 21.20 | 19.90 | 20.80 | 20.62 | qfq | 3,004,578 | 61,503,542 | 0.10% |
| 2025-01-16 | 20.70 | 21.04 | 20.30 | 20.78 | 20.60 | qfq | 3,375,002 | 69,884,647 | 0.34% |
| 2025-01-15 | 21.35 | 21.49 | 20.71 | 20.71 | 20.53 | qfq | 4,827,983 | 101,775,138 | -5.91% |
| 2025-01-14 | 20.05 | 23.45 | 20.05 | 22.01 | 21.82 | qfq | 6,588,540 | 146,576,345 | 12.47% |
| 2025-01-13 | 19.85 | 20.10 | 19.33 | 19.57 | 19.40 | qfq | 1,880,464 | 37,017,913 | 0.46% |
| 2025-01-10 | 19.35 | 20.60 | 19.15 | 19.48 | 19.31 | qfq | 2,606,691 | 51,328,160 | 0.57% |
| 2025-01-09 | 19.34 | 19.68 | 19.15 | 19.37 | 19.20 | qfq | 1,223,527 | 23,723,714 | 0.05% |
| 2025-01-08 | 19.72 | 19.82 | 18.86 | 19.36 | 19.19 | qfq | 1,533,057 | 29,574,830 | -1.88% |
| 2025-01-07 | 18.78 | 19.80 | 18.76 | 19.73 | 19.56 | qfq | 1,482,080 | 28,469,235 | 5.06% |
| 2025-01-06 | 18.53 | 18.90 | 17.80 | 18.78 | 18.61 | qfq | 1,321,854 | 24,559,991 | 1.79% |
| 2025-01-03 | 19.58 | 19.62 | 18.36 | 18.45 | 18.29 | qfq | 1,579,855 | 29,804,533 | -5.77% |
| 2025-01-02 | 20.24 | 20.36 | 19.20 | 19.58 | 19.41 | qfq | 1,841,531 | 36,583,871 | -3.26% |
| 2024-12-31 | 20.54 | 20.90 | 20.15 | 20.24 | 20.06 | qfq | 1,510,469 | 30,920,920 | -1.46% |
| 2024-12-30 | 20.65 | 20.76 | 20.12 | 20.54 | 20.36 | qfq | 1,267,980 | 25,961,429 | -0.92% |
| 2024-12-27 | 20.40 | 20.73 | 20.25 | 20.73 | 20.55 | qfq | 1,040,480 | 21,408,211 | 1.87% |
| 2024-12-26 | 20.11 | 20.59 | 20.11 | 20.35 | 20.17 | qfq | 874,659 | 17,838,957 | 1.29% |
| 2024-12-25 | 20.73 | 20.80 | 19.77 | 20.09 | 19.91 | qfq | 1,258,186 | 25,310,020 | -2.95% |
| 2024-12-24 | 20.80 | 21.07 | 20.17 | 20.70 | 20.52 | qfq | 1,342,843 | 27,705,478 | -0.10% |
| 2024-12-23 | 22.02 | 22.19 | 20.61 | 20.72 | 20.54 | qfq | 2,188,542 | 46,314,518 | -5.82% |
| 2024-12-20 | 21.79 | 22.29 | 21.55 | 22.00 | 21.81 | qfq | 1,588,193 | 35,042,433 | 1.43% |
| 2024-12-19 | 21.71 | 21.92 | 21.33 | 21.69 | 21.50 | qfq | 1,394,293 | 30,085,352 | -1.05% |
| 2024-12-18 | 21.83 | 22.21 | 21.23 | 21.92 | 21.73 | qfq | 1,539,523 | 33,562,129 | 0.41% |
| 2024-12-17 | 23.19 | 23.38 | 21.71 | 21.83 | 21.64 | qfq | 2,237,474 | 49,893,339 | -5.74% |
| 2024-12-16 | 23.24 | 23.77 | 23.00 | 23.16 | 22.96 | qfq | 1,879,994 | 43,839,339 | -0.47% |
| 2024-12-13 | 23.47 | 24.39 | 23.26 | 23.27 | 23.06 | qfq | 3,036,361 | 71,915,258 | -1.73% |
| 2024-12-12 | 23.24 | 23.88 | 23.06 | 23.68 | 23.47 | qfq | 3,210,981 | 75,458,857 | 1.89% |
| 2024-12-11 | 23.08 | 23.53 | 22.74 | 23.24 | 23.04 | qfq | 2,245,322 | 51,717,920 | 0.87% |
| 2024-12-10 | 23.58 | 23.58 | 22.90 | 23.04 | 22.84 | qfq | 2,686,467 | 62,373,663 | 0.74% |
| 2024-12-09 | 23.21 | 23.26 | 22.47 | 22.87 | 22.67 | qfq | 2,508,422 | 57,284,025 | -1.08% |
| 2024-12-06 | 23.10 | 23.30 | 22.90 | 23.12 | 22.92 | qfq | 2,359,357 | 54,587,887 | 0.39% |
| 2024-12-05 | 22.89 | 23.25 | 22.66 | 23.03 | 22.83 | qfq | 2,509,402 | 57,609,677 | -0.56% |
| 2024-12-04 | 23.90 | 23.94 | 22.74 | 23.16 | 22.96 | qfq | 4,893,548 | 113,296,466 | -5.55% |
| 2024-12-03 | 23.00 | 24.99 | 22.73 | 24.52 | 24.30 | qfq | 7,975,180 | 193,667,390 | 5.69% |
| 2024-12-02 | 22.38 | 23.87 | 22.28 | 23.20 | 23.00 | qfq | 3,695,588 | 85,364,608 | 3.66% |
| 2024-11-29 | 22.04 | 22.58 | 22.04 | 22.38 | 22.18 | qfq | 1,755,580 | 39,316,142 | 0.86% |
| 2024-11-28 | 21.77 | 22.46 | 21.77 | 22.19 | 21.99 | qfq | 1,805,939 | 40,188,685 | 1.32% |
| 2024-11-27 | 21.52 | 21.91 | 20.76 | 21.90 | 21.71 | qfq | 1,315,319 | 27,949,801 | 1.72% |
| 2024-11-26 | 22.00 | 22.06 | 21.50 | 21.53 | 21.34 | qfq | 878,807 | 19,123,752 | -1.37% |
| 2024-11-25 | 21.24 | 21.83 | 21.24 | 21.83 | 21.64 | qfq | 1,124,152 | 24,227,467 | 2.54% |
| 2024-11-22 | 22.24 | 22.29 | 21.21 | 21.29 | 21.10 | qfq | 1,586,700 | 34,758,344 | -4.23% |
| 2024-11-21 | 22.24 | 22.49 | 21.90 | 22.23 | 22.03 | qfq | 1,401,427 | 31,186,830 | -0.31% |
| 2024-11-20 | 21.77 | 22.30 | 21.69 | 22.30 | 22.10 | qfq | 1,415,194 | 31,252,601 | 2.43% |
| 2024-11-19 | 21.08 | 21.77 | 21.08 | 21.77 | 21.58 | qfq | 1,332,061 | 28,520,792 | 3.47% |
| 2024-11-18 | 21.95 | 21.95 | 20.80 | 21.04 | 20.85 | qfq | 1,461,558 | 30,981,913 | -3.13% |
| 2024-11-15 | 22.19 | 22.38 | 21.66 | 21.72 | 21.53 | qfq | 1,595,999 | 35,254,311 | -2.12% |
| 2024-11-14 | 22.81 | 22.96 | 22.13 | 22.19 | 21.99 | qfq | 1,632,637 | 36,826,270 | -2.93% |
| 2024-11-13 | 22.98 | 23.36 | 22.44 | 22.86 | 22.66 | qfq | 2,324,567 | 53,187,017 | 0.04% |
| 2024-11-12 | 23.00 | 23.38 | 22.52 | 22.85 | 22.65 | qfq | 2,982,928 | 68,571,956 | -0.61% |
| 2024-11-11 | 22.42 | 23.00 | 22.37 | 22.99 | 22.79 | qfq | 2,527,327 | 57,668,957 | 2.09% |
| 2024-11-08 | 22.41 | 23.02 | 22.20 | 22.52 | 22.32 | qfq | 2,834,848 | 63,982,302 | 0.49% |
| 2024-11-07 | 22.00 | 22.41 | 21.71 | 22.41 | 22.21 | qfq | 2,417,773 | 53,629,165 | 1.63% |
| 2024-11-06 | 21.52 | 22.30 | 21.41 | 22.05 | 21.86 | qfq | 2,814,251 | 61,755,216 | 1.89% |
| 2024-11-05 | 21.37 | 21.64 | 21.16 | 21.64 | 21.45 | qfq | 1,668,361 | 35,868,739 | 1.26% |
| 2024-11-04 | 20.40 | 21.37 | 20.39 | 21.37 | 21.18 | qfq | 1,298,555 | 27,325,542 | 3.74% |
| 2024-11-01 | 21.43 | 21.43 | 20.40 | 20.60 | 20.42 | qfq | 1,791,790 | 37,467,163 | -3.87% |
| 2024-10-31 | 21.46 | 21.62 | 21.14 | 21.43 | 21.24 | qfq | 1,733,464 | 37,110,928 | -0.28% |
| 2024-10-30 | 21.86 | 22.09 | 21.30 | 21.49 | 21.30 | qfq | 1,969,151 | 42,563,247 | -1.96% |
| 2024-10-29 | 22.87 | 23.02 | 21.88 | 21.92 | 21.73 | qfq | 2,862,802 | 63,534,280 | -3.44% |
| 2024-10-28 | 21.79 | 22.72 | 21.66 | 22.70 | 22.50 | qfq | 3,559,849 | 79,427,982 | 4.90% |
| 2024-10-25 | 21.37 | 21.80 | 21.37 | 21.64 | 21.45 | qfq | 1,820,883 | 39,275,046 | 1.41% |
| 2024-10-24 | 21.60 | 21.76 | 21.20 | 21.34 | 21.15 | qfq | 1,862,708 | 39,964,397 | -0.70% |
| 2024-10-23 | 21.65 | 21.95 | 21.46 | 21.49 | 21.30 | qfq | 2,792,726 | 60,658,738 | -0.37% |
| 2024-10-22 | 21.21 | 21.57 | 21.12 | 21.57 | 21.38 | qfq | 2,095,080 | 44,811,280 | 1.03% |
| 2024-10-21 | 21.06 | 21.69 | 21.01 | 21.35 | 21.16 | qfq | 2,830,338 | 60,235,575 | 1.38% |
| 2024-10-18 | 20.50 | 21.50 | 20.48 | 21.06 | 20.87 | qfq | 2,512,465 | 52,459,591 | 2.93% |
| 2024-10-17 | 20.90 | 21.08 | 20.39 | 20.46 | 20.28 | qfq | 2,020,221 | 41,707,568 | -1.96% |
| 2024-10-16 | 20.31 | 21.16 | 20.31 | 20.87 | 20.69 | qfq | 1,747,146 | 36,469,929 | 1.51% |
| 2024-10-15 | 21.18 | 21.36 | 20.54 | 20.56 | 20.38 | qfq | 2,010,652 | 42,225,502 | -2.93% |
| 2024-10-14 | 20.60 | 21.18 | 20.26 | 21.18 | 20.99 | qfq | 2,187,611 | 45,414,432 | 4.75% |
| 2024-10-11 | 21.33 | 21.50 | 19.92 | 20.22 | 20.04 | qfq | 2,395,674 | 49,343,031 | -5.60% |
| 2024-10-10 | 21.10 | 21.99 | 21.02 | 21.42 | 21.23 | qfq | 2,882,242 | 62,101,178 | 1.52% |
| 2024-10-09 | 24.00 | 24.00 | 21.00 | 21.10 | 20.91 | qfq | 4,751,434 | 106,997,458 | -15.09% |
| 2024-10-08 | 26.20 | 26.27 | 22.85 | 24.85 | 24.63 | qfq | 8,279,305 | 202,215,288 | 11.39% |
| 2024-09-30 | 20.38 | 22.68 | 19.85 | 22.31 | 22.11 | qfq | 5,916,701 | 125,889,069 | 13.83% |
| 2024-09-27 | 18.98 | 19.79 | 18.70 | 19.60 | 19.43 | qfq | 2,776,329 | 53,419,349 | 5.21% |
| 2024-09-26 | 17.98 | 18.64 | 17.83 | 18.63 | 18.47 | qfq | 1,992,233 | 36,562,077 | 3.62% |
| 2024-09-25 | 17.85 | 18.42 | 17.85 | 17.98 | 17.82 | qfq | 1,456,961 | 26,457,221 | 1.07% |
| 2024-09-24 | 17.31 | 17.79 | 17.23 | 17.79 | 17.63 | qfq | 1,110,791 | 19,534,422 | 2.77% |
| 2024-09-23 | 17.44 | 17.65 | 17.20 | 17.31 | 17.16 | qfq | 764,118 | 13,257,985 | -0.40% |
| 2024-09-20 | 17.58 | 17.79 | 17.31 | 17.38 | 17.23 | qfq | 1,023,060 | 17,877,373 | -1.42% |
| 2024-09-19 | 17.08 | 17.72 | 16.86 | 17.63 | 17.47 | qfq | 1,860,316 | 32,472,835 | 4.69% |
| 2024-09-18 | 17.21 | 17.41 | 16.56 | 16.84 | 16.69 | qfq | 1,511,154 | 25,470,417 | -2.15% |
| 2024-09-13 | 17.84 | 18.14 | 17.20 | 17.21 | 17.06 | qfq | 1,877,574 | 32,803,546 | -4.39% |
| 2024-09-12 | 18.25 | 18.52 | 18.00 | 18.00 | 17.84 | qfq | 626,411 | 11,428,093 | -1.75% |
| 2024-09-11 | 18.40 | 18.53 | 18.25 | 18.32 | 18.16 | qfq | 579,200 | 10,641,726 | -0.43% |
| 2024-09-10 | 18.35 | 18.52 | 18.14 | 18.40 | 18.24 | qfq | 626,922 | 11,488,448 | 0.33% |
| 2024-09-09 | 18.22 | 18.40 | 17.90 | 18.34 | 18.18 | qfq | 696,994 | 12,707,216 | 0.77% |
| 2024-09-06 | 18.85 | 18.94 | 18.20 | 18.20 | 18.04 | qfq | 1,137,011 | 21,007,285 | -3.45% |
| 2024-09-05 | 18.73 | 19.11 | 18.70 | 18.85 | 18.68 | qfq | 1,009,622 | 19,112,096 | 0.32% |
| 2024-09-04 | 18.58 | 18.92 | 18.53 | 18.79 | 18.62 | qfq | 733,800 | 13,749,013 | 0.48% |
| 2024-09-03 | 18.51 | 18.99 | 18.48 | 18.70 | 18.54 | qfq | 724,768 | 13,585,730 | 0.48% |
| 2024-09-02 | 18.73 | 19.18 | 18.54 | 18.61 | 18.45 | qfq | 1,094,700 | 20,552,337 | -1.33% |
| 2024-08-30 | 18.62 | 19.43 | 18.54 | 18.86 | 18.69 | qfq | 1,488,322 | 28,247,391 | 1.18% |
| 2024-08-29 | 18.39 | 18.78 | 18.32 | 18.64 | 18.48 | qfq | 794,611 | 14,773,723 | 0.92% |
| 2024-08-28 | 18.24 | 18.55 | 18.15 | 18.47 | 18.31 | qfq | 660,122 | 12,124,422 | 1.21% |
| 2024-08-27 | 18.44 | 18.50 | 18.09 | 18.25 | 18.09 | qfq | 766,433 | 13,988,907 | -0.98% |
| 2024-08-26 | 18.14 | 18.64 | 18.14 | 18.43 | 18.27 | qfq | 903,756 | 16,654,986 | 1.65% |
| 2024-08-23 | 18.46 | 18.47 | 18.09 | 18.13 | 17.97 | qfq | 1,070,934 | 19,530,195 | -1.68% |
| 2024-08-22 | 18.99 | 19.03 | 18.42 | 18.44 | 18.28 | qfq | 1,326,111 | 24,759,363 | -2.85% |
| 2024-08-21 | 19.49 | 19.55 | 18.91 | 18.98 | 18.81 | qfq | 1,351,145 | 25,937,517 | -2.72% |
| 2024-08-20 | 19.69 | 19.83 | 19.49 | 19.51 | 19.34 | qfq | 969,211 | 19,009,516 | -1.06% |
| 2024-08-19 | 20.50 | 20.57 | 19.71 | 19.72 | 19.55 | qfq | 1,568,640 | 31,461,655 | -3.99% |
| 2024-08-16 | 20.26 | 20.61 | 20.20 | 20.54 | 20.36 | qfq | 1,055,674 | 21,560,340 | 1.38% |
| 2024-08-15 | 20.25 | 20.49 | 19.93 | 20.26 | 20.08 | qfq | 932,600 | 18,900,037 | -0.39% |
| 2024-08-14 | 20.40 | 20.64 | 20.29 | 20.34 | 20.16 | qfq | 763,911 | 15,605,052 | -0.29% |
| 2024-08-13 | 20.25 | 20.40 | 20.02 | 20.40 | 20.22 | qfq | 850,746 | 17,225,155 | 1.09% |
| 2024-08-12 | 20.70 | 20.83 | 20.01 | 20.18 | 20.00 | qfq | 1,454,511 | 29,500,472 | -2.61% |
| 2024-08-09 | 20.85 | 21.45 | 20.70 | 20.72 | 20.54 | qfq | 1,262,233 | 26,507,395 | 0.10% |
| 2024-08-08 | 21.30 | 21.39 | 20.57 | 20.70 | 20.52 | qfq | 1,442,052 | 30,115,688 | -3.18% |
| 2024-08-07 | 21.54 | 21.74 | 21.25 | 21.38 | 21.19 | qfq | 1,138,022 | 24,384,730 | -0.74% |
| 2024-08-06 | 21.24 | 21.65 | 21.24 | 21.54 | 21.35 | qfq | 1,510,911 | 32,448,622 | 1.80% |
| 2024-08-05 | 21.33 | 21.93 | 21.09 | 21.16 | 20.97 | qfq | 1,729,633 | 37,206,461 | -1.81% |
| 2024-08-02 | 21.81 | 22.12 | 21.55 | 21.55 | 21.36 | qfq | 1,434,911 | 31,327,793 | -2.18% |
| 2024-08-01 | 22.12 | 22.40 | 21.92 | 22.03 | 21.84 | qfq | 2,041,444 | 45,248,164 | -0.81% |
| 2024-07-31 | 21.49 | 23.00 | 21.44 | 22.21 | 22.01 | qfq | 3,171,292 | 70,648,071 | 3.64% |
| 2024-07-30 | 21.44 | 21.63 | 21.16 | 21.43 | 21.24 | qfq | 1,381,568 | 29,592,452 | -0.97% |
| 2024-07-29 | 21.30 | 21.75 | 20.75 | 21.64 | 21.45 | qfq | 1,693,510 | 36,056,219 | 1.98% |
| 2024-07-26 | 20.91 | 21.31 | 20.91 | 21.22 | 21.03 | qfq | 1,090,622 | 23,086,899 | 1.48% |
| 2024-07-25 | 20.79 | 21.28 | 20.54 | 20.91 | 20.73 | qfq | 1,247,500 | 26,135,353 | 0.58% |
| 2024-07-24 | 20.47 | 21.15 | 20.47 | 20.79 | 20.61 | qfq | 1,077,021 | 22,397,604 | -0.05% |
| 2024-07-23 | 21.27 | 21.51 | 20.78 | 20.80 | 20.62 | qfq | 1,349,832 | 28,569,451 | -2.30% |
| 2024-07-22 | 21.32 | 21.42 | 21.02 | 21.29 | 21.10 | qfq | 1,005,122 | 21,297,547 | -0.09% |
| 2024-07-19 | 21.20 | 21.59 | 21.11 | 21.31 | 21.12 | qfq | 1,397,955 | 29,867,636 | -0.09% |
| 2024-07-18 | 21.16 | 21.80 | 21.02 | 21.33 | 21.14 | qfq | 2,094,688 | 44,668,513 | -1.07% |
| 2024-07-17 | 20.94 | 21.88 | 20.30 | 21.56 | 21.37 | qfq | 2,605,622 | 55,078,669 | 2.96% |
| 2024-07-16 | 20.85 | 20.98 | 20.42 | 20.94 | 20.76 | qfq | 1,110,500 | 23,078,619 | 1.16% |
| 2024-07-15 | 21.19 | 21.19 | 20.51 | 20.70 | 20.52 | qfq | 1,149,900 | 23,866,322 | -2.54% |
| 2024-07-12 | 21.35 | 21.54 | 21.05 | 21.24 | 21.05 | qfq | 1,271,000 | 27,077,826 | -0.70% |
| 2024-07-11 | 20.80 | 21.45 | 20.70 | 21.39 | 21.20 | qfq | 2,040,311 | 43,089,506 | 4.80% |
| 2024-07-10 | 20.70 | 20.95 | 20.33 | 20.41 | 20.23 | qfq | 1,258,777 | 26,001,960 | -1.78% |
| 2024-07-09 | 20.49 | 20.88 | 19.90 | 20.78 | 20.60 | qfq | 1,643,021 | 33,524,877 | 1.32% |
| 2024-07-08 | 21.16 | 21.20 | 20.38 | 20.51 | 20.33 | qfq | 1,379,100 | 28,479,537 | -3.35% |
| 2024-07-05 | 21.21 | 21.45 | 20.65 | 21.22 | 21.03 | qfq | 1,440,279 | 30,166,854 | -0.24% |
| 2024-07-04 | 22.31 | 22.48 | 21.16 | 21.27 | 21.08 | qfq | 2,046,587 | 44,313,552 | -4.62% |
| 2024-07-03 | 23.17 | 23.20 | 22.26 | 22.30 | 22.10 | qfq | 1,805,515 | 40,656,241 | -3.67% |
| 2024-07-02 | 23.62 | 23.62 | 23.00 | 23.15 | 22.95 | qfq | 1,590,633 | 37,027,676 | -2.49% |
| 2024-07-01 | 23.10 | 23.80 | 23.10 | 23.74 | 23.53 | qfq | 1,637,792 | 38,651,283 | 2.02% |
| 2024-06-28 | 23.02 | 23.70 | 23.00 | 23.27 | 23.06 | qfq | 1,410,100 | 32,940,400 | 0.56% |
| 2024-06-27 | 23.49 | 23.99 | 23.05 | 23.14 | 22.94 | qfq | 1,640,656 | 38,686,197 | -1.70% |
| 2024-06-26 | 22.62 | 23.64 | 22.46 | 23.54 | 23.33 | qfq | 1,675,188 | 38,836,609 | 2.88% |
| 2024-06-25 | 22.60 | 23.43 | 22.51 | 22.88 | 22.68 | qfq | 1,525,888 | 34,915,019 | 0.97% |
| 2024-06-24 | 23.72 | 24.15 | 22.55 | 22.66 | 22.46 | qfq | 2,670,710 | 61,584,437 | -6.17% |
| 2024-06-21 | 24.20 | 24.65 | 23.77 | 24.15 | 23.94 | qfq | 1,624,990 | 39,338,234 | -1.67% |
| 2024-06-20 | 25.21 | 25.57 | 24.55 | 24.56 | 24.16 | qfq | 2,634,023 | 65,717,504 | -3.99% |
| 2024-06-19 | 25.50 | 26.18 | 25.14 | 25.58 | 25.16 | qfq | 3,489,732 | 89,520,992 | -0.31% |
| 2024-06-18 | 24.60 | 25.73 | 24.60 | 25.66 | 25.24 | qfq | 3,415,298 | 86,802,215 | 3.34% |
| 2024-06-17 | 24.85 | 25.29 | 24.65 | 24.83 | 24.42 | qfq | 2,478,468 | 61,801,135 | -2.17% |
| 2024-06-14 | 25.43 | 25.77 | 24.82 | 25.38 | 24.96 | qfq | 3,319,477 | 83,810,075 | -0.20% |
| 2024-06-13 | 24.51 | 25.98 | 24.51 | 25.43 | 25.01 | qfq | 3,745,477 | 94,857,894 | 2.62% |
| 2024-06-12 | 24.20 | 24.90 | 24.20 | 24.78 | 24.37 | qfq | 2,446,423 | 60,347,728 | 1.56% |
| 2024-06-11 | 24.29 | 24.59 | 23.60 | 24.40 | 24.00 | qfq | 2,422,525 | 58,394,777 | -0.89% |
| 2024-06-07 | 24.26 | 24.78 | 23.59 | 24.62 | 24.21 | qfq | 3,207,739 | 77,837,317 | 1.95% |
| 2024-06-06 | 26.26 | 26.30 | 24.12 | 24.15 | 23.75 | qfq | 4,644,924 | 115,377,777 | -7.82% |
| 2024-06-05 | 26.51 | 26.58 | 25.82 | 26.20 | 25.77 | qfq | 4,396,321 | 115,131,894 | -3.36% |
| 2024-06-04 | 25.41 | 27.15 | 24.91 | 27.11 | 26.66 | qfq | 7,414,772 | 195,484,689 | 7.32% |
| 2024-06-03 | 25.60 | 26.04 | 24.60 | 25.26 | 24.84 | qfq | 3,210,911 | 80,830,905 | -1.56% |
| 2024-05-31 | 24.83 | 26.25 | 24.75 | 25.66 | 25.24 | qfq | 4,323,458 | 110,463,027 | 3.55% |
| 2024-05-30 | 25.60 | 25.69 | 24.74 | 24.78 | 24.37 | qfq | 4,333,627 | 108,676,191 | -4.25% |
| 2024-05-29 | 25.31 | 26.08 | 25.27 | 25.88 | 25.45 | qfq | 4,368,911 | 112,063,642 | 0.74% |
| 2024-05-28 | 27.01 | 27.15 | 25.62 | 25.69 | 25.27 | qfq | 5,837,954 | 151,822,243 | -6.24% |
| 2024-05-27 | 28.20 | 28.80 | 26.77 | 27.40 | 26.95 | qfq | 5,991,440 | 163,366,095 | -4.26% |
| 2024-05-24 | 29.58 | 29.94 | 28.30 | 28.62 | 28.15 | qfq | 7,630,907 | 220,258,836 | -5.86% |
| 2024-05-23 | 28.01 | 31.58 | 27.72 | 30.40 | 29.90 | qfq | 11,790,641 | 349,716,497 | 2.84% |
| 2024-05-22 | 28.25 | 30.33 | 27.83 | 29.56 | 29.07 | qfq | 11,812,809 | 342,356,003 | 5.20% |
| 2024-05-21 | 27.70 | 28.48 | 27.04 | 28.10 | 27.64 | qfq | 9,410,517 | 260,742,963 | -2.46% |
| 2024-05-20 | 30.02 | 30.39 | 28.68 | 28.81 | 28.34 | qfq | 12,574,493 | 369,891,850 | -11.90% |
| 2024-05-17 | 28.17 | 32.70 | 28.17 | 32.70 | 32.16 | qfq | 15,453,760 | 479,936,095 | 20.00% |
| 2024-05-16 | 25.82 | 27.60 | 25.82 | 27.25 | 26.80 | qfq | 7,176,417 | 191,248,565 | 2.02% |
| 2024-05-15 | 25.60 | 27.32 | 25.60 | 26.71 | 26.27 | qfq | 7,297,702 | 194,347,384 | 5.49% |
| 2024-05-14 | 23.60 | 26.20 | 23.60 | 25.32 | 24.90 | qfq | 4,946,485 | 123,586,271 | 7.33% |
| 2024-05-13 | 23.81 | 23.92 | 23.34 | 23.59 | 23.20 | qfq | 1,599,405 | 37,795,266 | -1.38% |
| 2024-05-10 | 25.08 | 25.19 | 23.90 | 23.92 | 23.53 | qfq | 3,143,784 | 76,432,113 | -4.63% |
| 2024-05-09 | 24.77 | 25.48 | 24.75 | 25.08 | 24.67 | qfq | 2,833,755 | 71,244,966 | 0.36% |
| 2024-05-08 | 24.76 | 25.66 | 24.35 | 24.99 | 24.58 | qfq | 3,515,188 | 87,531,199 | 0.48% |
| 2024-05-07 | 24.76 | 24.98 | 24.60 | 24.87 | 24.46 | qfq | 2,295,754 | 56,960,614 | 0.08% |
| 2024-05-06 | 24.39 | 25.05 | 24.39 | 24.85 | 24.44 | qfq | 2,514,675 | 62,220,053 | 2.47% |
| 2024-04-30 | 24.74 | 25.08 | 24.25 | 24.25 | 23.85 | qfq | 2,484,667 | 61,081,616 | -1.50% |
| 2024-04-29 | 24.31 | 24.96 | 24.20 | 24.62 | 24.21 | qfq | 2,956,338 | 72,654,256 | 0.98% |
| 2024-04-26 | 24.45 | 24.60 | 24.20 | 24.38 | 23.98 | qfq | 2,852,112 | 69,607,247 | 0.33% |
| 2024-04-25 | 24.18 | 24.53 | 23.86 | 24.30 | 23.90 | qfq | 2,524,715 | 61,293,117 | 0.41% |
| 2024-04-24 | 23.83 | 24.63 | 23.66 | 24.20 | 23.80 | qfq | 2,519,840 | 60,699,371 | 1.68% |
| 2024-04-23 | 24.00 | 24.19 | 23.60 | 23.80 | 23.41 | qfq | 2,108,511 | 50,287,156 | -1.24% |
| 2024-04-22 | 23.50 | 24.42 | 22.85 | 24.10 | 23.70 | qfq | 2,926,686 | 69,672,335 | 1.47% |
| 2024-04-19 | 24.01 | 24.35 | 23.36 | 23.75 | 23.36 | qfq | 3,179,925 | 75,735,097 | -3.06% |
| 2024-04-18 | 23.53 | 25.58 | 23.51 | 24.50 | 24.10 | qfq | 3,984,123 | 97,332,561 | 1.70% |
| 2024-04-17 | 22.98 | 24.27 | 22.98 | 24.09 | 23.69 | qfq | 4,661,590 | 110,759,543 | 7.35% |
| 2024-04-16 | 24.58 | 25.36 | 22.02 | 22.44 | 22.07 | qfq | 5,690,377 | 135,384,099 | -17.04% |
| 2024-04-15 | 29.60 | 30.50 | 26.84 | 27.05 | 26.60 | qfq | 6,509,607 | 185,123,734 | -5.15% |
| 2024-04-12 | 27.07 | 30.05 | 26.90 | 28.52 | 28.05 | qfq | 7,755,561 | 220,663,844 | 5.40% |
| 2024-04-11 | 26.34 | 27.14 | 25.99 | 27.06 | 26.61 | qfq | 3,112,057 | 82,851,862 | 1.69% |
| 2024-04-10 | 26.37 | 27.37 | 26.26 | 26.61 | 26.17 | qfq | 3,730,115 | 99,806,618 | -0.08% |
| 2024-04-09 | 26.01 | 26.68 | 25.86 | 26.63 | 26.19 | qfq | 2,829,992 | 74,659,411 | 2.23% |
| 2024-04-08 | 27.08 | 27.44 | 26.05 | 26.05 | 25.62 | qfq | 4,582,055 | 121,560,523 | -6.96% |
| 2024-04-03 | 28.80 | 29.50 | 27.88 | 28.00 | 27.54 | qfq | 5,428,708 | 156,156,212 | -1.03% |
| 2024-04-02 | 28.05 | 28.30 | 27.67 | 28.29 | 27.82 | qfq | 3,942,988 | 110,302,880 | 0.35% |
| 2024-04-01 | 27.74 | 28.30 | 27.72 | 28.19 | 27.73 | qfq | 4,145,186 | 116,166,024 | 1.81% |
| 2024-03-29 | 28.00 | 28.35 | 27.52 | 27.69 | 27.23 | qfq | 5,745,301 | 160,334,643 | -4.32% |
| 2024-03-28 | 29.00 | 29.50 | 27.09 | 28.94 | 28.46 | qfq | 7,357,459 | 208,810,721 | -3.53% |
| 2024-03-27 | 30.41 | 31.38 | 29.64 | 30.00 | 29.51 | qfq | 7,260,514 | 222,499,816 | -1.45% |
| 2024-03-26 | 29.51 | 30.44 | 29.08 | 30.44 | 29.94 | qfq | 6,159,463 | 183,754,726 | 3.71% |
| 2024-03-25 | 29.29 | 29.98 | 28.88 | 29.35 | 28.87 | qfq | 4,710,152 | 138,497,482 | -0.64% |
| 2024-03-22 | 30.50 | 30.60 | 29.42 | 29.54 | 29.05 | qfq | 6,181,868 | 184,772,331 | -3.97% |
| 2024-03-21 | 30.80 | 31.56 | 30.65 | 30.76 | 30.25 | qfq | 6,991,353 | 216,743,104 | -1.09% |
| 2024-03-20 | 31.90 | 31.90 | 30.80 | 31.10 | 30.59 | qfq | 8,848,307 | 275,254,149 | -4.31% |
| 2024-03-19 | 33.80 | 34.80 | 32.50 | 32.50 | 31.96 | qfq | 11,315,699 | 379,234,574 | -7.01% |
| 2024-03-18 | 36.79 | 37.90 | 34.86 | 34.95 | 34.37 | qfq | 11,903,284 | 428,274,721 | 0.11% |
| 2024-03-15 | 34.20 | 37.00 | 33.80 | 34.91 | 34.33 | qfq | 11,874,813 | 420,257,845 | 0.03% |
| 2024-03-14 | 35.55 | 37.80 | 34.60 | 34.90 | 34.32 | qfq | 13,202,324 | 472,039,122 | -6.66% |