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
华锡有色600301.SH
最近收盘价38.942026-07-17
最近交易日2026-07-17
成交量（股）13,012,959
成交额（元）516,385,859
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 42.00 | 42.00 | 38.20 | 38.94 | 38.94 | qfq | 13,012,959 | 516,385,859 | -7.40% |
| 2026-07-16 | 42.00 | 43.88 | 41.50 | 42.05 | 42.05 | qfq | 10,265,827 | 438,389,542 | -2.21% |
| 2026-07-15 | 47.40 | 47.50 | 42.65 | 43.00 | 43.00 | qfq | 15,414,915 | 681,398,798 | -7.59% |
| 2026-07-14 | 45.53 | 47.09 | 44.35 | 46.53 | 46.53 | qfq | 13,029,850 | 595,550,132 | 1.62% |
| 2026-07-13 | 48.83 | 48.83 | 45.01 | 45.79 | 45.79 | qfq | 14,320,151 | 668,980,734 | -7.29% |
| 2026-07-10 | 51.33 | 51.85 | 49.30 | 49.39 | 49.39 | qfq | 11,053,377 | 558,382,302 | -3.54% |
| 2026-07-09 | 50.13 | 51.94 | 48.70 | 51.20 | 51.20 | qfq | 14,571,778 | 733,678,694 | 0.73% |
| 2026-07-08 | 54.02 | 54.90 | 50.83 | 50.83 | 50.83 | qfq | 18,164,260 | 940,493,682 | -10.00% |
| 2026-07-07 | 60.00 | 60.50 | 56.48 | 56.48 | 56.48 | qfq | 14,846,358 | 853,563,502 | -10.01% |
| 2026-07-06 | 63.45 | 64.97 | 61.60 | 62.76 | 62.76 | qfq | 16,335,897 | 1,032,402,315 | 1.41% |
| 2026-07-03 | 61.35 | 62.69 | 59.20 | 61.89 | 61.89 | qfq | 17,776,631 | 1,082,837,295 | 3.18% |
| 2026-07-02 | 60.97 | 64.30 | 57.85 | 59.98 | 59.98 | qfq | 17,504,294 | 1,066,510,434 | -3.26% |
| 2026-07-01 | 61.32 | 63.15 | 60.62 | 62.00 | 62.00 | qfq | 16,559,045 | 1,025,367,030 | 1.11% |
| 2026-06-30 | 61.30 | 61.96 | 59.17 | 61.32 | 61.32 | qfq | 17,791,200 | 1,075,511,675 | -1.06% |
| 2026-06-29 | 59.59 | 62.98 | 58.93 | 61.98 | 61.98 | qfq | 23,157,486 | 1,416,826,068 | 4.63% |
| 2026-06-26 | 60.83 | 61.69 | 57.65 | 59.24 | 59.24 | qfq | 20,668,800 | 1,235,412,723 | -0.77% |
| 2026-06-25 | 61.60 | 62.80 | 58.88 | 59.70 | 59.70 | qfq | 24,618,014 | 1,478,987,110 | -4.98% |
| 2026-06-24 | 63.55 | 66.50 | 61.08 | 62.83 | 62.83 | qfq | 20,408,838 | 1,275,822,394 | -2.23% |
| 2026-06-23 | 72.15 | 72.16 | 64.26 | 64.26 | 64.26 | qfq | 20,262,874 | 1,347,722,954 | -10.00% |
| 2026-06-22 | 67.16 | 71.87 | 66.11 | 71.40 | 71.40 | qfq | 23,262,067 | 1,633,581,328 | 8.82% |
| 2026-06-18 | 65.99 | 68.39 | 64.00 | 65.61 | 65.61 | qfq | 17,537,101 | 1,156,713,136 | -1.20% |
| 2026-06-17 | 66.08 | 68.10 | 65.00 | 66.41 | 66.41 | qfq | 16,867,200 | 1,120,189,994 | -1.19% |
| 2026-06-16 | 66.08 | 68.97 | 65.47 | 67.21 | 67.21 | qfq | 25,526,485 | 1,719,919,173 | -1.02% |
| 2026-06-15 | 65.09 | 68.20 | 64.00 | 67.90 | 67.90 | qfq | 31,670,525 | 2,096,315,331 | 7.78% |
| 2026-06-12 | 60.30 | 64.00 | 58.50 | 63.00 | 63.00 | qfq | 28,567,310 | 1,767,541,930 | 7.62% |
| 2026-06-11 | 54.59 | 59.20 | 54.53 | 58.54 | 58.54 | qfq | 25,478,330 | 1,473,866,198 | 6.34% |
| 2026-06-10 | 53.63 | 56.10 | 53.10 | 55.05 | 55.05 | qfq | 13,581,500 | 740,538,138 | -0.51% |
| 2026-06-09 | 55.30 | 55.50 | 52.60 | 55.33 | 55.33 | qfq | 15,427,200 | 835,635,970 | 0.09% |
| 2026-06-08 | 55.00 | 58.63 | 54.12 | 55.28 | 54.89 | qfq | 17,069,800 | 953,429,088 | -7.94% |
| 2026-06-05 | 61.89 | 63.40 | 58.88 | 60.05 | 59.63 | qfq | 19,391,583 | 1,179,786,508 | -6.27% |
| 2026-06-04 | 63.27 | 65.80 | 63.26 | 64.07 | 63.62 | qfq | 18,147,339 | 1,168,447,854 | -2.51% |
| 2026-06-03 | 67.99 | 69.76 | 64.75 | 65.72 | 65.26 | qfq | 35,875,630 | 2,393,854,357 | -1.25% |
| 2026-06-02 | 62.53 | 66.55 | 60.65 | 66.55 | 66.08 | qfq | 26,174,956 | 1,671,565,262 | 10.00% |
| 2026-06-01 | 56.10 | 60.50 | 56.10 | 60.50 | 60.07 | qfq | 14,169,701 | 846,416,422 | 10.00% |
| 2026-05-29 | 57.00 | 58.19 | 54.04 | 55.00 | 54.61 | qfq | 16,064,000 | 903,831,786 | -1.56% |
| 2026-05-28 | 56.99 | 57.50 | 54.19 | 55.87 | 55.48 | qfq | 14,309,300 | 799,162,245 | -1.95% |
| 2026-05-27 | 61.20 | 61.57 | 56.61 | 56.98 | 56.58 | qfq | 20,101,243 | 1,179,111,440 | -6.93% |
| 2026-05-26 | 55.01 | 61.22 | 53.66 | 61.22 | 60.79 | qfq | 22,955,029 | 1,330,728,340 | 10.01% |
| 2026-05-25 | 54.87 | 58.00 | 54.07 | 55.65 | 55.26 | qfq | 16,842,901 | 941,579,712 | 3.52% |
| 2026-05-22 | 53.00 | 54.95 | 52.59 | 53.76 | 53.38 | qfq | 12,200,043 | 659,475,503 | 2.30% |
| 2026-05-21 | 55.25 | 57.48 | 52.40 | 52.55 | 52.18 | qfq | 14,532,400 | 800,422,392 | -1.94% |
| 2026-05-20 | 53.37 | 53.66 | 51.50 | 53.59 | 53.21 | qfq | 10,418,043 | 547,305,333 | -1.31% |
| 2026-05-19 | 55.73 | 56.80 | 53.34 | 54.30 | 53.92 | qfq | 9,133,800 | 497,500,283 | -2.57% |
| 2026-05-18 | 54.97 | 56.95 | 53.09 | 55.73 | 55.34 | qfq | 11,095,401 | 615,545,506 | -0.48% |
| 2026-05-15 | 58.51 | 58.89 | 55.05 | 56.00 | 55.60 | qfq | 13,900,543 | 785,737,424 | -5.10% |
| 2026-05-14 | 59.75 | 61.18 | 58.50 | 59.01 | 58.59 | qfq | 12,158,001 | 727,919,426 | -2.16% |
| 2026-05-13 | 62.71 | 63.50 | 59.02 | 60.31 | 59.88 | qfq | 16,973,500 | 1,026,718,441 | -3.29% |
| 2026-05-12 | 64.40 | 64.70 | 61.90 | 62.36 | 61.92 | qfq | 14,235,920 | 896,999,205 | -0.84% |
| 2026-05-11 | 60.02 | 64.51 | 60.00 | 62.89 | 62.45 | qfq | 20,029,183 | 1,248,880,661 | 4.89% |
| 2026-05-08 | 59.78 | 60.45 | 57.96 | 59.96 | 59.54 | qfq | 17,478,200 | 1,035,542,661 | 0.23% |
| 2026-05-07 | 58.08 | 60.30 | 57.68 | 59.82 | 59.40 | qfq | 29,730,491 | 1,749,508,257 | 7.63% |
| 2026-05-06 | 51.66 | 55.58 | 50.95 | 55.58 | 55.19 | qfq | 19,990,101 | 1,071,264,758 | 9.99% |
| 2026-04-30 | 49.68 | 52.50 | 49.28 | 50.53 | 50.17 | qfq | 12,262,839 | 627,270,691 | 1.12% |
| 2026-04-29 | 48.66 | 50.45 | 48.60 | 49.97 | 49.62 | qfq | 11,702,309 | 580,244,425 | 1.61% |
| 2026-04-28 | 51.54 | 51.70 | 48.55 | 49.18 | 48.83 | qfq | 13,327,068 | 658,131,825 | -5.30% |
| 2026-04-27 | 53.51 | 54.36 | 51.50 | 51.93 | 51.56 | qfq | 11,387,380 | 598,138,159 | -3.90% |
| 2026-04-24 | 53.01 | 54.51 | 52.10 | 54.04 | 53.66 | qfq | 11,634,435 | 623,056,210 | -0.02% |
| 2026-04-23 | 57.30 | 57.76 | 52.40 | 54.05 | 53.67 | qfq | 22,963,198 | 1,252,750,052 | -6.11% |
| 2026-04-22 | 52.00 | 58.00 | 51.92 | 57.57 | 57.16 | qfq | 23,684,340 | 1,319,374,903 | 4.71% |
| 2026-04-21 | 52.00 | 55.49 | 50.23 | 54.98 | 54.59 | qfq | 21,158,800 | 1,137,095,665 | 6.04% |
| 2026-04-20 | 50.60 | 54.48 | 50.60 | 51.85 | 51.48 | qfq | 17,544,277 | 922,449,952 | 2.65% |
| 2026-04-17 | 50.00 | 52.18 | 49.79 | 50.51 | 50.15 | qfq | 10,538,200 | 536,300,017 | -0.88% |
| 2026-04-16 | 50.20 | 51.50 | 48.63 | 50.96 | 50.60 | qfq | 10,939,560 | 548,104,994 | 2.41% |
| 2026-04-15 | 52.00 | 53.16 | 49.55 | 49.76 | 49.41 | qfq | 12,302,400 | 629,660,276 | -1.48% |
| 2026-04-14 | 50.63 | 51.93 | 49.62 | 50.51 | 50.15 | qfq | 9,668,000 | 491,903,627 | 2.52% |
| 2026-04-13 | 49.41 | 50.38 | 48.71 | 49.27 | 48.92 | qfq | 6,850,906 | 338,011,543 | -1.97% |
| 2026-04-10 | 52.48 | 52.48 | 49.98 | 50.26 | 49.91 | qfq | 9,312,140 | 472,582,630 | -2.80% |
| 2026-04-09 | 52.00 | 52.52 | 50.23 | 51.71 | 51.35 | qfq | 9,608,105 | 495,397,481 | -1.56% |
| 2026-04-08 | 50.61 | 52.53 | 50.02 | 52.53 | 52.16 | qfq | 14,496,882 | 749,566,931 | 10.01% |
| 2026-04-07 | 47.99 | 48.44 | 46.86 | 47.75 | 47.41 | qfq | 6,718,512 | 319,981,811 | 2.47% |
| 2026-04-03 | 47.31 | 48.00 | 46.39 | 46.60 | 46.27 | qfq | 5,362,400 | 251,874,687 | -0.64% |
| 2026-04-02 | 48.80 | 48.92 | 46.30 | 46.90 | 46.57 | qfq | 9,240,600 | 436,952,365 | -5.35% |
| 2026-04-01 | 50.32 | 50.79 | 49.05 | 49.55 | 49.20 | qfq | 7,933,900 | 394,245,224 | 2.59% |
| 2026-03-31 | 50.09 | 50.91 | 48.16 | 48.30 | 47.96 | qfq | 11,427,165 | 562,285,470 | -3.23% |
| 2026-03-30 | 48.63 | 50.21 | 47.38 | 49.91 | 49.56 | qfq | 11,815,729 | 580,725,416 | 1.65% |
| 2026-03-27 | 46.33 | 51.50 | 46.16 | 49.10 | 48.75 | qfq | 13,092,000 | 642,701,506 | 4.69% |
| 2026-03-26 | 48.55 | 49.28 | 46.50 | 46.90 | 46.57 | qfq | 7,045,738 | 335,015,851 | -3.40% |
| 2026-03-25 | 48.27 | 49.89 | 48.02 | 48.55 | 48.21 | qfq | 15,638,483 | 765,764,141 | 3.56% |
| 2026-03-24 | 47.00 | 47.49 | 44.78 | 46.88 | 46.55 | qfq | 10,554,400 | 484,801,485 | 2.81% |
| 2026-03-23 | 48.80 | 49.12 | 44.98 | 45.60 | 45.28 | qfq | 13,247,161 | 619,416,239 | -8.01% |
| 2026-03-20 | 51.07 | 51.89 | 49.40 | 49.57 | 49.22 | qfq | 7,408,422 | 375,647,711 | -2.61% |
| 2026-03-19 | 53.83 | 54.20 | 50.46 | 50.90 | 50.54 | qfq | 12,180,285 | 630,537,036 | -7.61% |
| 2026-03-18 | 55.55 | 55.89 | 54.15 | 55.09 | 54.70 | qfq | 6,392,393 | 350,336,112 | 0.16% |
| 2026-03-17 | 56.76 | 57.40 | 54.76 | 55.00 | 54.61 | qfq | 8,279,951 | 464,365,570 | -1.59% |
| 2026-03-16 | 58.55 | 58.95 | 53.95 | 55.89 | 55.50 | qfq | 14,074,437 | 783,750,804 | -4.54% |
| 2026-03-13 | 60.68 | 61.25 | 58.12 | 58.55 | 58.14 | qfq | 9,478,127 | 563,128,965 | -4.61% |
| 2026-03-12 | 62.10 | 63.68 | 59.98 | 61.38 | 60.95 | qfq | 8,094,871 | 498,202,688 | -1.32% |
| 2026-03-11 | 64.18 | 65.22 | 62.15 | 62.20 | 61.76 | qfq | 9,182,351 | 581,324,183 | -3.12% |
| 2026-03-10 | 63.95 | 65.80 | 62.38 | 64.20 | 63.75 | qfq | 12,865,001 | 824,042,945 | 2.16% |
| 2026-03-09 | 61.86 | 63.41 | 59.70 | 62.84 | 62.40 | qfq | 12,251,294 | 755,890,475 | -2.57% |
| 2026-03-06 | 67.93 | 68.39 | 64.00 | 64.50 | 64.04 | qfq | 13,533,584 | 881,535,537 | -3.15% |
| 2026-03-05 | 70.80 | 71.77 | 65.10 | 66.60 | 66.13 | qfq | 18,238,591 | 1,217,841,583 | -3.76% |
| 2026-03-04 | 63.89 | 73.00 | 63.89 | 69.20 | 68.71 | qfq | 19,160,750 | 1,333,266,751 | -2.52% |
| 2026-03-03 | 71.00 | 77.77 | 69.82 | 70.99 | 70.49 | qfq | 28,832,601 | 2,088,605,831 | -0.35% |
| 2026-03-02 | 66.02 | 71.24 | 66.02 | 71.24 | 70.74 | qfq | 9,973,170 | 703,573,229 | 10.01% |
| 2026-02-27 | 58.87 | 64.76 | 58.87 | 64.76 | 64.30 | qfq | 16,228,729 | 1,020,044,746 | 10.01% |
| 2026-02-26 | 59.05 | 62.50 | 58.41 | 58.87 | 58.45 | qfq | 18,488,091 | 1,105,882,264 | 3.57% |
| 2026-02-25 | 52.36 | 56.84 | 52.36 | 56.84 | 56.44 | qfq | 10,478,812 | 582,880,736 | 10.01% |
| 2026-02-24 | 51.62 | 53.50 | 51.25 | 51.67 | 51.31 | qfq | 7,258,102 | 378,862,341 | 1.12% |
| 2026-02-13 | 52.53 | 52.78 | 51.10 | 51.10 | 50.74 | qfq | 7,560,861 | 392,298,977 | -4.47% |
| 2026-02-12 | 51.37 | 53.76 | 51.37 | 53.49 | 53.11 | qfq | 11,801,101 | 623,255,423 | 1.89% |
| 2026-02-11 | 50.96 | 52.68 | 49.83 | 52.50 | 52.13 | qfq | 11,306,913 | 583,206,429 | 4.73% |
| 2026-02-10 | 50.31 | 51.20 | 49.81 | 50.13 | 49.78 | qfq | 6,197,250 | 312,273,987 | 0.16% |
| 2026-02-09 | 50.40 | 50.92 | 49.14 | 50.05 | 49.70 | qfq | 9,628,250 | 483,256,891 | 1.11% |
| 2026-02-06 | 48.08 | 50.69 | 47.30 | 49.50 | 49.15 | qfq | 12,924,791 | 643,752,136 | -2.42% |
| 2026-02-05 | 52.00 | 54.12 | 50.00 | 50.73 | 50.37 | qfq | 11,926,218 | 611,542,182 | -5.50% |
| 2026-02-04 | 54.03 | 55.65 | 52.90 | 53.68 | 53.30 | qfq | 11,112,785 | 600,824,210 | 1.49% |
| 2026-02-03 | 49.00 | 53.16 | 49.00 | 52.89 | 52.52 | qfq | 15,674,574 | 810,374,766 | 3.81% |
| 2026-02-02 | 50.95 | 52.88 | 50.95 | 50.95 | 50.59 | qfq | 10,821,999 | 555,635,293 | -10.00% |
| 2026-01-30 | 58.05 | 58.05 | 56.61 | 56.61 | 56.21 | qfq | 9,399,100 | 535,597,951 | -10.00% |
| 2026-01-29 | 64.50 | 67.88 | 59.81 | 62.90 | 62.46 | qfq | 13,830,819 | 878,555,949 | -2.48% |
| 2026-01-28 | 59.05 | 65.08 | 57.00 | 64.50 | 64.04 | qfq | 11,475,006 | 708,969,386 | 8.68% |
| 2026-01-27 | 56.59 | 60.80 | 56.00 | 59.35 | 58.93 | qfq | 12,507,961 | 727,227,598 | 0.00% |
| 2026-01-26 | 57.70 | 59.58 | 56.30 | 59.35 | 58.93 | qfq | 11,854,127 | 693,186,565 | 9.04% |
| 2026-01-23 | 52.40 | 55.00 | 51.81 | 54.43 | 54.05 | qfq | 9,512,732 | 510,623,572 | 5.22% |
| 2026-01-22 | 51.61 | 52.16 | 50.06 | 51.73 | 51.37 | qfq | 9,375,401 | 480,262,595 | -1.65% |
| 2026-01-21 | 49.23 | 53.20 | 47.78 | 52.60 | 52.23 | qfq | 14,017,700 | 719,240,367 | 5.62% |
| 2026-01-20 | 50.00 | 51.68 | 46.85 | 49.80 | 49.45 | qfq | 14,247,276 | 699,459,979 | 0.28% |
| 2026-01-19 | 47.88 | 50.38 | 47.22 | 49.66 | 49.31 | qfq | 13,918,173 | 679,896,382 | 3.01% |
| 2026-01-16 | 49.00 | 51.00 | 47.98 | 48.21 | 47.87 | qfq | 15,573,442 | 764,829,521 | -4.72% |
| 2026-01-15 | 50.95 | 53.88 | 48.55 | 50.60 | 50.24 | qfq | 17,028,632 | 867,866,448 | 2.20% |
| 2026-01-14 | 46.90 | 50.94 | 46.90 | 49.51 | 49.16 | qfq | 13,450,643 | 663,732,338 | 6.47% |
| 2026-01-13 | 44.58 | 47.77 | 43.51 | 46.50 | 46.17 | qfq | 14,113,205 | 652,650,724 | 4.07% |
| 2026-01-12 | 43.00 | 45.44 | 42.26 | 44.68 | 44.36 | qfq | 17,382,502 | 761,129,683 | 5.65% |
| 2026-01-09 | 38.88 | 43.11 | 38.76 | 42.29 | 41.99 | qfq | 16,483,930 | 685,017,129 | 7.75% |
| 2026-01-08 | 39.61 | 40.59 | 39.00 | 39.25 | 38.97 | qfq | 10,896,200 | 432,175,878 | -1.73% |
| 2026-01-07 | 39.45 | 41.50 | 39.17 | 39.94 | 39.66 | qfq | 18,116,980 | 728,851,642 | 1.50% |
| 2026-01-06 | 37.89 | 40.00 | 37.41 | 39.35 | 39.07 | qfq | 23,229,473 | 905,880,976 | 6.01% |
| 2026-01-05 | 38.48 | 38.49 | 36.63 | 37.12 | 36.86 | qfq | 17,161,969 | 639,422,787 | -3.23% |
| 2025-12-31 | 38.00 | 40.00 | 37.61 | 38.36 | 38.09 | qfq | 10,926,600 | 421,790,116 | 0.16% |
| 2025-12-30 | 36.18 | 38.60 | 36.00 | 38.30 | 38.03 | qfq | 11,694,695 | 439,299,186 | 0.95% |
| 2025-12-29 | 38.47 | 39.00 | 37.67 | 37.94 | 37.67 | qfq | 9,299,295 | 355,880,278 | -0.81% |
| 2025-12-26 | 37.88 | 38.35 | 37.26 | 38.25 | 37.98 | qfq | 11,818,200 | 447,352,080 | 2.35% |
| 2025-12-25 | 37.01 | 37.50 | 36.43 | 37.37 | 37.11 | qfq | 13,031,880 | 481,224,115 | -2.04% |
| 2025-12-24 | 38.63 | 38.70 | 36.75 | 38.15 | 37.88 | qfq | 13,594,601 | 510,541,008 | -1.24% |
| 2025-12-23 | 40.20 | 40.60 | 38.00 | 38.63 | 38.36 | qfq | 15,734,980 | 611,517,349 | -4.33% |
| 2025-12-22 | 41.20 | 41.93 | 40.21 | 40.38 | 40.10 | qfq | 8,989,285 | 367,503,540 | -1.32% |
| 2025-12-19 | 40.25 | 41.63 | 39.90 | 40.92 | 40.63 | qfq | 9,889,909 | 403,969,561 | 0.05% |
| 2025-12-18 | 39.80 | 42.18 | 39.11 | 40.90 | 40.61 | qfq | 11,834,100 | 487,428,776 | 4.23% |
| 2025-12-17 | 38.21 | 39.78 | 37.99 | 39.24 | 38.96 | qfq | 7,115,100 | 277,068,065 | 3.51% |
| 2025-12-16 | 39.70 | 39.97 | 37.87 | 37.91 | 37.64 | qfq | 7,991,500 | 308,791,870 | -5.46% |
| 2025-12-15 | 37.35 | 41.42 | 37.35 | 40.10 | 39.82 | qfq | 13,359,569 | 534,486,952 | 5.00% |
| 2025-12-12 | 37.09 | 38.60 | 36.76 | 38.19 | 37.92 | qfq | 12,202,200 | 458,594,411 | 4.63% |
| 2025-12-11 | 37.60 | 37.99 | 35.91 | 36.50 | 36.24 | qfq | 9,245,895 | 341,049,519 | -2.07% |
| 2025-12-10 | 36.85 | 37.44 | 36.51 | 37.27 | 37.01 | qfq | 5,750,114 | 212,878,036 | 0.57% |
| 2025-12-09 | 37.60 | 37.70 | 35.82 | 37.06 | 36.80 | qfq | 13,915,490 | 509,221,510 | -2.58% |
| 2025-12-08 | 38.67 | 39.07 | 37.70 | 38.04 | 37.77 | qfq | 11,151,170 | 426,666,556 | -1.63% |
| 2025-12-05 | 36.71 | 38.77 | 36.51 | 38.67 | 38.40 | qfq | 12,149,701 | 459,921,369 | 4.01% |
| 2025-12-04 | 38.40 | 39.48 | 36.54 | 37.18 | 36.92 | qfq | 14,688,428 | 559,217,376 | -0.13% |
| 2025-12-03 | 35.75 | 37.99 | 35.75 | 37.23 | 36.97 | qfq | 14,038,591 | 516,742,080 | 4.05% |
| 2025-12-02 | 36.18 | 36.40 | 35.20 | 35.78 | 35.53 | qfq | 16,868,586 | 603,191,205 | -6.53% |
| 2025-12-01 | 39.99 | 40.49 | 36.20 | 38.28 | 38.01 | qfq | 26,731,152 | 1,023,784,496 | -1.44% |
| 2025-11-28 | 38.68 | 39.58 | 37.55 | 38.84 | 38.57 | qfq | 12,798,101 | 493,959,305 | 0.21% |
| 2025-11-27 | 40.55 | 40.98 | 38.65 | 38.76 | 38.49 | qfq | 17,381,900 | 689,673,294 | -1.25% |
| 2025-11-26 | 40.15 | 40.48 | 38.58 | 39.25 | 38.97 | qfq | 21,690,600 | 854,397,099 | -3.49% |
| 2025-11-25 | 37.71 | 40.67 | 37.09 | 40.67 | 40.38 | qfq | 29,373,190 | 1,153,549,525 | 10.01% |
| 2025-11-24 | 35.30 | 38.31 | 35.30 | 36.97 | 36.71 | qfq | 18,378,300 | 683,512,464 | 5.78% |
| 2025-11-21 | 35.30 | 36.34 | 34.57 | 34.95 | 34.70 | qfq | 16,644,974 | 586,468,498 | -4.48% |
| 2025-11-20 | 35.60 | 37.66 | 35.36 | 36.59 | 36.33 | qfq | 19,202,676 | 705,692,596 | 4.25% |
| 2025-11-19 | 34.66 | 35.76 | 33.93 | 35.10 | 34.85 | qfq | 16,068,956 | 560,429,076 | 1.59% |
| 2025-11-18 | 35.75 | 35.75 | 33.90 | 34.55 | 34.31 | qfq | 18,908,500 | 653,879,948 | -3.44% |
| 2025-11-17 | 36.15 | 37.44 | 35.35 | 35.78 | 35.53 | qfq | 23,088,800 | 842,396,222 | -3.74% |
| 2025-11-14 | 36.26 | 38.54 | 35.88 | 37.17 | 36.91 | qfq | 25,249,525 | 944,074,122 | 2.00% |
| 2025-11-13 | 34.82 | 36.93 | 34.20 | 36.44 | 36.18 | qfq | 31,420,650 | 1,128,007,662 | 8.55% |
| 2025-11-12 | 31.70 | 33.89 | 31.59 | 33.57 | 33.33 | qfq | 18,066,050 | 599,680,547 | 5.43% |
| 2025-11-11 | 31.45 | 33.00 | 30.20 | 31.84 | 31.62 | qfq | 22,478,300 | 713,947,615 | 3.54% |
| 2025-11-10 | 30.24 | 31.27 | 29.83 | 30.75 | 30.53 | qfq | 16,893,627 | 517,081,503 | 6.03% |
| 2025-11-07 | 29.12 | 29.42 | 28.78 | 29.00 | 28.80 | qfq | 7,131,077 | 207,258,021 | -1.19% |
| 2025-11-06 | 29.23 | 29.78 | 28.98 | 29.35 | 29.14 | qfq | 7,145,600 | 209,044,682 | 0.44% |
| 2025-11-05 | 28.49 | 29.50 | 28.35 | 29.22 | 29.01 | qfq | 7,104,250 | 206,374,442 | 0.07% |
| 2025-11-04 | 29.90 | 30.38 | 28.95 | 29.20 | 28.99 | qfq | 11,657,500 | 342,873,597 | -3.09% |
| 2025-11-03 | 31.38 | 31.52 | 28.90 | 30.13 | 29.92 | qfq | 19,457,800 | 580,921,456 | -6.14% |
| 2025-10-31 | 30.12 | 33.08 | 30.12 | 32.10 | 31.87 | qfq | 28,043,750 | 906,660,165 | 6.57% |
| 2025-10-30 | 29.30 | 30.68 | 29.09 | 30.12 | 29.91 | qfq | 16,698,400 | 502,238,019 | 1.65% |
| 2025-10-29 | 27.73 | 29.90 | 27.73 | 29.63 | 29.42 | qfq | 19,693,200 | 574,762,694 | 6.74% |
| 2025-10-28 | 27.58 | 28.90 | 27.16 | 27.76 | 27.56 | qfq | 15,530,600 | 438,357,230 | -1.42% |
| 2025-10-27 | 27.61 | 28.16 | 27.02 | 28.16 | 27.96 | qfq | 16,601,901 | 458,985,412 | 2.96% |
| 2025-10-24 | 27.40 | 27.62 | 26.76 | 27.35 | 27.16 | qfq | 11,747,400 | 319,124,693 | 1.00% |
| 2025-10-23 | 26.91 | 27.17 | 26.01 | 27.08 | 26.89 | qfq | 11,451,498 | 303,385,463 | 0.41% |
| 2025-10-22 | 27.19 | 27.48 | 26.55 | 26.97 | 26.78 | qfq | 10,018,400 | 271,842,735 | -3.02% |
| 2025-10-21 | 27.76 | 28.13 | 27.56 | 27.81 | 27.61 | qfq | 9,060,591 | 251,936,953 | 0.87% |
| 2025-10-20 | 27.77 | 28.06 | 27.31 | 27.57 | 27.38 | qfq | 9,663,648 | 266,984,059 | -0.90% |
| 2025-10-17 | 29.30 | 29.79 | 27.72 | 27.82 | 27.62 | qfq | 16,767,900 | 477,683,567 | -5.05% |
| 2025-10-16 | 30.30 | 31.70 | 29.13 | 29.30 | 29.09 | qfq | 19,749,660 | 592,011,153 | -6.60% |
| 2025-10-15 | 32.49 | 32.75 | 30.85 | 31.37 | 31.15 | qfq | 10,463,500 | 329,556,486 | -1.97% |
| 2025-10-14 | 33.90 | 35.31 | 31.47 | 32.00 | 31.77 | qfq | 21,867,336 | 736,693,459 | -2.35% |
| 2025-10-13 | 30.24 | 32.96 | 30.15 | 32.77 | 32.54 | qfq | 16,226,500 | 514,698,300 | 2.82% |
| 2025-10-10 | 33.97 | 33.97 | 31.84 | 31.87 | 31.65 | qfq | 22,076,010 | 719,958,094 | -7.68% |
| 2025-10-09 | 33.50 | 34.77 | 32.80 | 34.52 | 34.28 | qfq | 41,163,548 | 1,394,831,783 | 2.01% |
| 2025-09-30 | 33.16 | 33.85 | 33.00 | 33.84 | 33.60 | qfq | 43,241,791 | 1,459,145,870 | 9.98% |
| 2025-09-29 | 30.97 | 31.15 | 30.13 | 30.77 | 30.55 | qfq | 8,362,399 | 256,399,763 | 0.69% |
| 2025-09-26 | 30.53 | 31.46 | 30.38 | 30.56 | 30.34 | qfq | 6,562,387 | 202,601,963 | -0.39% |
| 2025-09-25 | 31.25 | 31.80 | 30.28 | 30.68 | 30.46 | qfq | 8,992,102 | 278,231,105 | -1.03% |
| 2025-09-24 | 29.91 | 31.98 | 29.91 | 31.00 | 30.78 | qfq | 14,125,750 | 442,802,822 | 3.75% |
| 2025-09-23 | 31.10 | 31.85 | 29.33 | 29.88 | 29.67 | qfq | 11,856,297 | 358,105,938 | -3.89% |
| 2025-09-22 | 31.46 | 31.63 | 30.44 | 31.09 | 30.87 | qfq | 5,883,783 | 181,671,398 | 0.39% |
| 2025-09-19 | 30.42 | 31.40 | 30.40 | 30.97 | 30.75 | qfq | 7,495,401 | 232,612,736 | 1.61% |
| 2025-09-18 | 31.37 | 31.64 | 30.11 | 30.48 | 30.26 | qfq | 10,552,501 | 326,033,151 | -3.79% |
| 2025-09-17 | 31.71 | 31.95 | 30.75 | 31.68 | 31.46 | qfq | 8,958,349 | 280,644,931 | -0.60% |
| 2025-09-16 | 32.50 | 32.65 | 30.18 | 31.87 | 31.65 | qfq | 14,574,900 | 453,483,781 | -0.99% |
| 2025-09-15 | 34.01 | 34.01 | 32.14 | 32.19 | 31.96 | qfq | 13,248,702 | 434,522,992 | -5.32% |
| 2025-09-12 | 33.78 | 34.67 | 33.10 | 34.00 | 33.76 | qfq | 11,400,400 | 387,151,184 | 0.83% |
| 2025-09-11 | 32.56 | 33.98 | 32.36 | 33.72 | 33.48 | qfq | 11,924,759 | 395,157,878 | 3.50% |
| 2025-09-10 | 32.57 | 33.43 | 31.70 | 32.58 | 32.35 | qfq | 10,376,150 | 337,479,800 | -2.04% |
| 2025-09-09 | 31.70 | 34.86 | 31.70 | 33.26 | 33.03 | qfq | 16,357,539 | 546,654,143 | 4.92% |
| 2025-09-08 | 32.27 | 32.50 | 31.02 | 31.70 | 31.48 | qfq | 11,083,499 | 350,450,185 | -1.37% |
| 2025-09-05 | 31.00 | 32.30 | 30.35 | 32.14 | 31.91 | qfq | 13,170,472 | 413,523,939 | 2.52% |
| 2025-09-04 | 32.63 | 32.72 | 30.18 | 31.35 | 31.13 | qfq | 18,489,900 | 579,203,084 | -5.23% |
| 2025-09-03 | 32.72 | 33.40 | 30.87 | 33.08 | 32.85 | qfq | 18,866,500 | 605,446,885 | 1.13% |
| 2025-09-02 | 33.43 | 33.66 | 31.65 | 32.71 | 32.48 | qfq | 19,013,200 | 618,105,895 | -2.24% |
| 2025-09-01 | 31.70 | 34.80 | 31.67 | 33.46 | 33.22 | qfq | 21,208,773 | 701,725,879 | 5.02% |
| 2025-08-29 | 30.31 | 32.58 | 29.55 | 31.86 | 31.64 | qfq | 23,337,697 | 722,840,380 | 6.56% |
| 2025-08-28 | 28.89 | 30.60 | 28.89 | 29.90 | 29.69 | qfq | 17,029,233 | 508,302,639 | 2.57% |
| 2025-08-27 | 30.10 | 30.99 | 29.03 | 29.15 | 28.94 | qfq | 21,231,743 | 638,304,463 | -3.64% |
| 2025-08-26 | 29.38 | 31.65 | 29.36 | 30.25 | 30.04 | qfq | 22,313,101 | 681,593,671 | 4.06% |
| 2025-08-25 | 28.60 | 29.62 | 27.80 | 29.07 | 28.86 | qfq | 20,276,500 | 584,552,387 | 4.95% |
| 2025-08-22 | 27.35 | 28.20 | 27.24 | 27.70 | 27.50 | qfq | 14,876,563 | 411,557,085 | 1.17% |
| 2025-08-21 | 27.73 | 28.80 | 27.20 | 27.38 | 27.19 | qfq | 22,481,838 | 622,103,831 | -3.79% |
| 2025-08-20 | 26.56 | 28.93 | 26.24 | 28.46 | 28.26 | qfq | 33,316,110 | 942,608,730 | 8.21% |
| 2025-08-19 | 26.00 | 26.66 | 25.50 | 26.30 | 26.11 | qfq | 16,737,205 | 437,915,929 | 1.00% |
| 2025-08-18 | 26.46 | 26.69 | 25.30 | 26.04 | 25.86 | qfq | 15,771,800 | 408,784,604 | -1.59% |
| 2025-08-15 | 25.69 | 26.72 | 25.64 | 26.46 | 26.27 | qfq | 17,529,671 | 459,128,260 | 2.72% |
| 2025-08-14 | 25.30 | 26.72 | 25.01 | 25.76 | 25.58 | qfq | 21,954,022 | 571,221,741 | 1.94% |
| 2025-08-13 | 22.94 | 25.27 | 22.92 | 25.27 | 25.09 | qfq | 20,598,110 | 502,501,062 | 10.01% |
| 2025-08-12 | 23.04 | 23.24 | 22.82 | 22.97 | 22.81 | qfq | 5,005,302 | 114,945,732 | -0.73% |
| 2025-08-11 | 22.89 | 23.18 | 22.50 | 23.14 | 22.98 | qfq | 6,361,539 | 146,142,174 | 1.36% |
| 2025-08-08 | 22.56 | 23.08 | 22.40 | 22.83 | 22.67 | qfq | 7,591,100 | 172,954,193 | 0.79% |
| 2025-08-07 | 22.75 | 23.27 | 22.22 | 22.65 | 22.49 | qfq | 8,838,515 | 200,166,614 | 0.22% |
| 2025-08-06 | 22.34 | 22.67 | 22.06 | 22.60 | 22.44 | qfq | 7,831,627 | 175,314,914 | 0.76% |
| 2025-08-05 | 22.23 | 22.71 | 22.06 | 22.43 | 22.27 | qfq | 7,469,701 | 167,854,378 | 0.95% |
| 2025-08-04 | 21.84 | 22.26 | 21.75 | 22.22 | 22.06 | qfq | 7,272,248 | 160,524,670 | 1.60% |
| 2025-08-01 | 21.78 | 22.18 | 21.75 | 21.87 | 21.72 | qfq | 5,969,838 | 131,135,064 | -0.32% |
| 2025-07-31 | 22.45 | 22.45 | 21.75 | 21.94 | 21.79 | qfq | 11,440,700 | 251,439,900 | -3.86% |
| 2025-07-30 | 22.91 | 23.10 | 22.43 | 22.82 | 22.66 | qfq | 8,875,319 | 201,740,941 | -0.48% |
| 2025-07-29 | 23.20 | 23.33 | 22.70 | 22.93 | 22.77 | qfq | 9,749,998 | 223,994,394 | -1.16% |
| 2025-07-28 | 23.70 | 23.76 | 22.65 | 23.20 | 23.04 | qfq | 16,004,013 | 369,513,162 | -3.93% |
| 2025-07-25 | 23.49 | 24.48 | 23.23 | 24.15 | 23.98 | qfq | 16,472,506 | 392,540,715 | 2.77% |
| 2025-07-24 | 22.77 | 23.99 | 22.71 | 23.50 | 23.33 | qfq | 21,291,358 | 495,898,654 | 3.84% |
| 2025-07-23 | 22.88 | 23.20 | 22.56 | 22.63 | 22.47 | qfq | 10,412,697 | 238,154,049 | -1.48% |
| 2025-07-22 | 22.42 | 23.03 | 22.31 | 22.97 | 22.81 | qfq | 11,608,206 | 263,447,462 | 1.64% |
| 2025-07-21 | 21.40 | 22.70 | 21.40 | 22.60 | 22.44 | qfq | 17,359,021 | 385,054,104 | 5.61% |
| 2025-07-18 | 20.93 | 21.60 | 20.93 | 21.40 | 21.25 | qfq | 9,562,348 | 204,005,274 | 2.39% |
| 2025-07-17 | 20.93 | 21.05 | 20.81 | 20.90 | 20.75 | qfq | 4,932,597 | 103,159,915 | -0.48% |
| 2025-07-16 | 21.30 | 21.58 | 20.91 | 21.00 | 20.85 | qfq | 6,118,247 | 129,495,973 | -1.22% |
| 2025-07-15 | 21.48 | 21.79 | 20.89 | 21.26 | 21.11 | qfq | 10,146,826 | 216,005,653 | -0.93% |
| 2025-07-14 | 21.32 | 22.27 | 21.21 | 21.46 | 21.31 | qfq | 15,812,610 | 342,889,059 | 0.99% |
| 2025-07-11 | 20.89 | 21.54 | 20.51 | 21.25 | 21.10 | qfq | 15,361,520 | 324,621,981 | 3.11% |
| 2025-07-10 | 20.13 | 20.74 | 20.13 | 20.61 | 20.46 | qfq | 10,234,500 | 209,978,929 | 2.38% |
| 2025-07-09 | 20.68 | 20.78 | 20.01 | 20.13 | 19.99 | qfq | 8,034,553 | 162,976,815 | -2.85% |
| 2025-07-08 | 20.25 | 20.84 | 20.20 | 20.72 | 20.57 | qfq | 7,484,702 | 153,689,854 | 2.32% |
| 2025-07-07 | 20.46 | 20.55 | 20.18 | 20.25 | 20.11 | qfq | 5,698,800 | 115,908,404 | -1.17% |
| 2025-07-04 | 20.70 | 20.87 | 20.12 | 20.49 | 20.35 | qfq | 9,286,123 | 190,127,383 | -2.38% |
| 2025-07-03 | 20.62 | 21.05 | 20.52 | 20.99 | 20.84 | qfq | 9,953,900 | 207,414,110 | 1.79% |
| 2025-07-02 | 20.78 | 20.98 | 20.44 | 20.62 | 20.47 | qfq | 13,145,799 | 272,720,408 | -0.67% |
| 2025-07-01 | 19.90 | 20.80 | 19.76 | 20.76 | 20.61 | qfq | 14,278,471 | 291,027,830 | 3.96% |
| 2025-06-30 | 20.28 | 20.28 | 19.77 | 19.97 | 19.83 | qfq | 8,062,500 | 160,854,062 | -0.65% |
| 2025-06-27 | 19.54 | 20.42 | 19.54 | 20.10 | 19.96 | qfq | 15,865,983 | 318,250,170 | 3.93% |
| 2025-06-26 | 19.53 | 19.69 | 19.31 | 19.34 | 19.20 | qfq | 6,431,700 | 125,324,248 | -0.36% |
| 2025-06-25 | 19.12 | 19.48 | 18.99 | 19.41 | 19.27 | qfq | 6,326,300 | 121,341,512 | 1.52% |
| 2025-06-24 | 18.94 | 19.30 | 18.82 | 19.12 | 18.99 | qfq | 5,191,809 | 99,376,550 | 1.11% |
| 2025-06-23 | 18.78 | 19.00 | 18.74 | 18.91 | 18.78 | qfq | 4,206,700 | 79,476,805 | 0.80% |
| 2025-06-20 | 18.91 | 19.04 | 18.68 | 18.76 | 18.63 | qfq | 3,396,556 | 63,885,196 | -0.79% |
| 2025-06-19 | 19.36 | 19.48 | 18.77 | 18.91 | 18.78 | qfq | 7,088,471 | 134,908,330 | -2.63% |
| 2025-06-18 | 19.63 | 19.66 | 19.30 | 19.42 | 19.28 | qfq | 5,166,700 | 100,377,200 | -1.12% |
| 2025-06-17 | 19.62 | 19.95 | 19.53 | 19.64 | 19.50 | qfq | 4,850,213 | 95,473,737 | -1.01% |
| 2025-06-16 | 19.87 | 20.12 | 19.63 | 19.84 | 19.70 | qfq | 6,395,500 | 127,335,263 | -0.10% |
| 2025-06-13 | 20.48 | 20.48 | 19.74 | 19.86 | 19.72 | qfq | 10,520,503 | 210,652,315 | -2.31% |
| 2025-06-12 | 20.46 | 20.56 | 19.85 | 20.33 | 20.19 | qfq | 13,297,700 | 268,728,070 | -0.44% |
| 2025-06-11 | 20.17 | 20.77 | 20.01 | 20.42 | 20.28 | qfq | 15,915,842 | 325,634,470 | 1.85% |
| 2025-06-10 | 19.99 | 20.66 | 19.76 | 20.05 | 19.91 | qfq | 15,070,100 | 303,527,818 | 1.16% |
| 2025-06-09 | 19.47 | 19.92 | 19.35 | 19.82 | 19.68 | qfq | 8,624,743 | 169,823,514 | 1.54% |
| 2025-06-06 | 19.55 | 19.96 | 19.41 | 19.52 | 19.38 | qfq | 8,490,480 | 167,005,840 | 0.10% |
| 2025-06-05 | 19.66 | 19.97 | 19.35 | 19.50 | 19.36 | qfq | 9,186,262 | 180,383,943 | -0.26% |
| 2025-06-04 | 18.88 | 19.69 | 18.82 | 19.55 | 19.41 | qfq | 13,177,123 | 256,877,397 | 3.60% |
| 2025-06-03 | 18.50 | 19.08 | 18.50 | 18.87 | 18.74 | qfq | 7,072,238 | 133,531,042 | 2.00% |
| 2025-05-30 | 18.66 | 18.71 | 18.38 | 18.50 | 18.37 | qfq | 4,030,000 | 74,541,174 | -1.18% |
| 2025-05-29 | 18.51 | 18.89 | 18.45 | 18.72 | 18.59 | qfq | 5,102,642 | 95,423,842 | 0.86% |
| 2025-05-28 | 18.68 | 18.84 | 18.50 | 18.56 | 18.43 | qfq | 3,448,493 | 64,313,823 | -0.43% |
| 2025-05-27 | 18.97 | 19.02 | 18.56 | 18.64 | 18.51 | qfq | 5,734,900 | 107,186,787 | -1.95% |
| 2025-05-26 | 19.12 | 19.27 | 18.91 | 19.01 | 18.88 | qfq | 3,803,000 | 72,435,297 | -0.78% |
| 2025-05-23 | 19.06 | 19.44 | 18.91 | 19.16 | 19.02 | qfq | 6,612,439 | 126,915,129 | 0.42% |
| 2025-05-22 | 19.44 | 19.63 | 19.02 | 19.08 | 18.95 | qfq | 6,213,251 | 119,751,090 | -2.15% |
| 2025-05-21 | 19.53 | 19.60 | 19.15 | 19.50 | 19.36 | qfq | 7,234,100 | 140,330,678 | 0.78% |
| 2025-05-20 | 19.29 | 19.44 | 19.11 | 19.35 | 19.21 | qfq | 4,059,000 | 78,252,453 | 0.05% |
| 2025-05-19 | 19.36 | 19.44 | 19.00 | 19.34 | 19.20 | qfq | 5,017,200 | 96,174,244 | -0.21% |
| 2025-05-16 | 19.45 | 19.69 | 19.36 | 19.38 | 19.24 | qfq | 6,243,709 | 121,924,254 | -0.36% |
| 2025-05-15 | 19.81 | 19.88 | 19.37 | 19.45 | 19.31 | qfq | 7,743,860 | 151,171,416 | -2.41% |
| 2025-05-14 | 19.98 | 20.27 | 19.78 | 19.93 | 19.79 | qfq | 9,312,600 | 186,026,637 | 0.10% |
| 2025-05-13 | 20.12 | 20.30 | 19.80 | 19.91 | 19.77 | qfq | 9,255,800 | 185,878,219 | 0.15% |
| 2025-05-12 | 19.52 | 20.00 | 19.38 | 19.88 | 19.74 | qfq | 10,405,400 | 206,057,461 | 2.74% |
| 2025-05-09 | 20.00 | 20.00 | 19.28 | 19.35 | 19.21 | qfq | 12,047,460 | 234,551,501 | -3.30% |
| 2025-05-08 | 19.70 | 20.41 | 19.47 | 20.01 | 19.87 | qfq | 13,224,700 | 264,141,604 | 1.57% |
| 2025-05-07 | 19.98 | 20.03 | 19.63 | 19.70 | 19.56 | qfq | 10,357,300 | 205,135,455 | -0.10% |
| 2025-05-06 | 19.25 | 19.97 | 19.25 | 19.72 | 19.58 | qfq | 14,302,591 | 281,712,560 | 2.98% |
| 2025-04-30 | 19.30 | 19.70 | 19.06 | 19.15 | 19.01 | qfq | 18,442,700 | 356,157,950 | -5.48% |
| 2025-04-29 | 20.15 | 20.54 | 19.78 | 20.26 | 20.12 | qfq | 10,444,000 | 210,418,476 | 1.60% |
| 2025-04-28 | 19.91 | 20.06 | 19.75 | 19.94 | 19.80 | qfq | 6,092,400 | 121,321,002 | 0.10% |
| 2025-04-25 | 20.00 | 20.33 | 19.87 | 19.92 | 19.78 | qfq | 8,798,835 | 176,366,430 | 0.05% |
| 2025-04-24 | 20.60 | 20.68 | 19.80 | 19.91 | 19.77 | qfq | 9,639,000 | 194,077,352 | -2.83% |
| 2025-04-23 | 20.30 | 20.98 | 20.16 | 20.49 | 20.35 | qfq | 11,355,423 | 233,692,830 | 0.20% |
| 2025-04-22 | 20.68 | 20.80 | 20.32 | 20.45 | 20.31 | qfq | 9,348,300 | 191,374,407 | -1.64% |
| 2025-04-21 | 20.21 | 21.15 | 20.13 | 20.79 | 20.64 | qfq | 13,342,960 | 275,920,280 | 3.69% |
| 2025-04-18 | 20.37 | 20.56 | 20.00 | 20.05 | 19.91 | qfq | 10,115,460 | 204,249,408 | -2.43% |
| 2025-04-17 | 20.55 | 20.95 | 20.23 | 20.55 | 20.41 | qfq | 15,168,069 | 312,111,182 | 0.44% |
| 2025-04-16 | 21.30 | 21.38 | 20.20 | 20.46 | 20.32 | qfq | 16,203,900 | 334,404,863 | -2.71% |
| 2025-04-15 | 21.50 | 21.85 | 20.95 | 21.03 | 20.88 | qfq | 29,201,431 | 619,831,688 | -3.49% |
| 2025-04-14 | 20.20 | 21.79 | 20.20 | 21.79 | 21.64 | qfq | 19,559,783 | 413,771,977 | 9.99% |
| 2025-04-11 | 19.50 | 20.29 | 19.45 | 19.81 | 19.67 | qfq | 20,158,900 | 401,557,431 | 2.64% |
| 2025-04-10 | 19.19 | 19.84 | 19.03 | 19.30 | 19.16 | qfq | 16,010,237 | 310,489,457 | 1.42% |
| 2025-04-09 | 18.18 | 19.17 | 17.06 | 19.03 | 18.90 | qfq | 18,471,600 | 338,154,582 | 0.90% |
| 2025-04-08 | 19.59 | 19.62 | 18.29 | 18.86 | 18.73 | qfq | 18,456,420 | 347,121,001 | -3.73% |
| 2025-04-07 | 19.59 | 20.38 | 19.59 | 19.59 | 19.45 | qfq | 14,755,837 | 290,056,597 | -10.01% |
| 2025-04-03 | 22.15 | 22.43 | 21.71 | 21.77 | 21.62 | qfq | 14,698,000 | 323,892,475 | -4.18% |
| 2025-04-02 | 21.99 | 23.46 | 21.53 | 22.72 | 22.56 | qfq | 21,800,339 | 496,531,506 | 4.12% |
| 2025-04-01 | 22.38 | 22.65 | 21.74 | 21.82 | 21.67 | qfq | 13,495,790 | 297,715,773 | -1.98% |
| 2025-03-31 | 22.90 | 22.90 | 21.95 | 22.26 | 22.10 | qfq | 18,698,449 | 415,303,255 | -3.64% |
| 2025-03-28 | 23.49 | 23.49 | 22.15 | 23.10 | 22.94 | qfq | 27,811,690 | 627,796,191 | -0.90% |
| 2025-03-27 | 23.70 | 24.18 | 23.20 | 23.31 | 23.15 | qfq | 15,731,510 | 372,612,486 | -2.67% |
| 2025-03-26 | 24.10 | 24.40 | 23.68 | 23.95 | 23.78 | qfq | 12,151,081 | 291,636,408 | 0.00% |
| 2025-03-25 | 24.00 | 24.36 | 23.35 | 23.95 | 23.78 | qfq | 19,377,856 | 463,557,492 | -0.75% |
| 2025-03-24 | 25.15 | 25.45 | 23.51 | 24.13 | 23.96 | qfq | 27,195,111 | 665,456,819 | -4.02% |
| 2025-03-21 | 24.76 | 25.58 | 24.51 | 25.14 | 24.96 | qfq | 25,458,022 | 640,079,494 | 2.07% |
| 2025-03-20 | 24.60 | 25.28 | 24.05 | 24.63 | 24.46 | qfq | 20,787,019 | 514,347,768 | -0.40% |
| 2025-03-19 | 24.60 | 25.18 | 24.19 | 24.73 | 24.56 | qfq | 25,790,794 | 635,194,407 | 1.15% |
| 2025-03-18 | 24.73 | 25.42 | 24.26 | 24.45 | 24.28 | qfq | 32,681,213 | 809,253,839 | -1.41% |
| 2025-03-17 | 26.00 | 26.00 | 24.76 | 24.80 | 24.63 | qfq | 48,218,356 | 1,221,069,209 | -7.29% |
| 2025-03-14 | 26.75 | 26.75 | 26.08 | 26.75 | 26.56 | qfq | 42,195,779 | 1,124,683,257 | 9.99% |
| 2025-03-13 | 24.46 | 24.72 | 23.40 | 24.32 | 24.15 | qfq | 30,615,284 | 737,442,306 | 3.05% |
| 2025-03-12 | 24.00 | 24.75 | 23.48 | 23.60 | 23.43 | qfq | 24,470,118 | 586,536,497 | -1.26% |
| 2025-03-11 | 23.25 | 24.39 | 22.78 | 23.90 | 23.73 | qfq | 30,523,748 | 721,715,679 | -0.38% |
| 2025-03-10 | 24.42 | 24.94 | 23.40 | 23.99 | 23.82 | qfq | 41,637,834 | 1,005,834,555 | 1.18% |
| 2025-03-07 | 21.74 | 23.71 | 21.74 | 23.71 | 23.54 | qfq | 23,937,847 | 559,999,156 | 10.02% |
| 2025-03-06 | 21.26 | 21.98 | 21.03 | 21.55 | 21.40 | qfq | 20,603,972 | 444,856,256 | 0.09% |
| 2025-03-05 | 20.30 | 21.74 | 20.10 | 21.53 | 21.38 | qfq | 27,275,414 | 575,695,331 | 5.75% |
| 2025-03-04 | 19.60 | 20.54 | 19.20 | 20.36 | 20.22 | qfq | 22,829,813 | 456,113,634 | 4.95% |
| 2025-03-03 | 19.55 | 20.13 | 19.29 | 19.40 | 19.26 | qfq | 14,139,295 | 278,094,770 | 2.32% |
| 2025-02-28 | 18.68 | 19.51 | 18.43 | 18.96 | 18.83 | qfq | 14,145,783 | 270,244,798 | 1.39% |
| 2025-02-27 | 19.16 | 19.43 | 18.44 | 18.70 | 18.57 | qfq | 9,344,482 | 175,100,800 | -2.76% |
| 2025-02-26 | 18.60 | 19.48 | 18.60 | 19.23 | 19.09 | qfq | 12,863,483 | 247,134,269 | 2.02% |
| 2025-02-25 | 17.80 | 19.50 | 17.80 | 18.85 | 18.72 | qfq | 22,520,745 | 427,273,714 | 4.84% |
| 2025-02-24 | 17.75 | 17.98 | 17.61 | 17.98 | 17.85 | qfq | 6,717,501 | 119,731,971 | 1.18% |
| 2025-02-21 | 17.95 | 18.10 | 17.76 | 17.77 | 17.64 | qfq | 6,807,900 | 122,003,532 | -0.67% |
| 2025-02-20 | 17.61 | 18.10 | 17.46 | 17.89 | 17.76 | qfq | 7,691,815 | 136,793,390 | 1.19% |
| 2025-02-19 | 17.23 | 17.72 | 17.23 | 17.68 | 17.56 | qfq | 7,116,400 | 124,493,012 | 1.61% |
| 2025-02-18 | 17.35 | 17.65 | 17.14 | 17.40 | 17.28 | qfq | 5,882,267 | 102,115,837 | 0.64% |
| 2025-02-17 | 17.66 | 17.69 | 17.19 | 17.29 | 17.17 | qfq | 6,990,800 | 121,207,514 | -2.65% |
| 2025-02-14 | 17.73 | 17.88 | 17.57 | 17.76 | 17.63 | qfq | 5,366,706 | 95,145,993 | 0.57% |
| 2025-02-13 | 17.82 | 17.99 | 17.64 | 17.66 | 17.54 | qfq | 5,315,300 | 94,525,227 | -0.62% |
| 2025-02-12 | 17.69 | 17.84 | 17.57 | 17.77 | 17.64 | qfq | 5,334,687 | 94,444,123 | -0.06% |
| 2025-02-11 | 17.93 | 18.04 | 17.66 | 17.78 | 17.65 | qfq | 8,096,247 | 144,135,182 | -1.11% |
| 2025-02-10 | 18.08 | 18.47 | 17.87 | 17.98 | 17.85 | qfq | 8,718,747 | 157,730,263 | -0.66% |
| 2025-02-07 | 18.18 | 18.35 | 17.80 | 18.10 | 17.97 | qfq | 9,217,836 | 167,041,858 | -0.82% |
| 2025-02-06 | 17.75 | 18.33 | 17.70 | 18.25 | 18.12 | qfq | 8,400,210 | 152,090,281 | 2.64% |
| 2025-02-05 | 17.79 | 17.90 | 17.60 | 17.78 | 17.65 | qfq | 6,592,300 | 116,949,417 | 0.91% |
| 2025-01-27 | 17.74 | 17.95 | 17.58 | 17.62 | 17.50 | qfq | 6,348,500 | 112,712,073 | -0.96% |
| 2025-01-24 | 17.60 | 17.90 | 17.26 | 17.79 | 17.66 | qfq | 7,318,696 | 128,667,640 | 1.25% |
| 2025-01-23 | 17.75 | 18.15 | 17.57 | 17.57 | 17.45 | qfq | 7,709,282 | 137,231,019 | -0.68% |
| 2025-01-22 | 17.96 | 18.05 | 17.44 | 17.69 | 17.57 | qfq | 7,600,300 | 134,334,073 | -2.70% |
| 2025-01-21 | 17.38 | 18.43 | 17.24 | 18.18 | 18.05 | qfq | 11,041,115 | 197,882,010 | 5.03% |
| 2025-01-20 | 17.31 | 17.41 | 16.98 | 17.31 | 17.19 | qfq | 5,292,600 | 90,955,660 | 0.64% |
| 2025-01-17 | 17.22 | 17.29 | 16.94 | 17.20 | 17.08 | qfq | 5,961,275 | 102,172,468 | -0.35% |
| 2025-01-16 | 17.30 | 17.73 | 17.16 | 17.26 | 17.14 | qfq | 6,423,691 | 111,789,456 | 0.41% |
| 2025-01-15 | 17.46 | 17.63 | 17.01 | 17.19 | 17.07 | qfq | 5,359,870 | 92,534,026 | -1.32% |
| 2025-01-14 | 16.97 | 17.52 | 16.77 | 17.42 | 17.30 | qfq | 7,099,200 | 122,439,020 | 2.29% |
| 2025-01-13 | 16.67 | 17.32 | 16.60 | 17.03 | 16.91 | qfq | 6,035,660 | 103,063,516 | 1.49% |
| 2025-01-10 | 17.20 | 17.28 | 16.78 | 16.78 | 16.66 | qfq | 4,415,201 | 74,786,197 | -2.21% |
| 2025-01-09 | 17.22 | 17.43 | 17.10 | 17.16 | 17.04 | qfq | 3,437,300 | 59,307,843 | -0.69% |
| 2025-01-08 | 17.45 | 17.50 | 16.90 | 17.28 | 17.16 | qfq | 4,224,600 | 72,524,600 | -0.97% |
| 2025-01-07 | 16.88 | 17.47 | 16.75 | 17.45 | 17.33 | qfq | 5,914,986 | 102,136,732 | 3.25% |
| 2025-01-06 | 16.78 | 17.32 | 16.57 | 16.90 | 16.78 | qfq | 4,675,200 | 79,207,248 | 0.72% |
| 2025-01-03 | 16.89 | 17.39 | 16.72 | 16.78 | 16.66 | qfq | 4,967,060 | 84,597,837 | -1.29% |
| 2025-01-02 | 17.05 | 17.42 | 16.88 | 17.00 | 16.88 | qfq | 6,010,169 | 103,053,132 | -0.06% |
| 2024-12-31 | 17.74 | 17.74 | 16.92 | 17.01 | 16.89 | qfq | 6,276,118 | 107,835,325 | -3.79% |
| 2024-12-30 | 17.68 | 17.96 | 17.61 | 17.68 | 17.56 | qfq | 3,624,111 | 64,274,008 | -1.01% |
| 2024-12-27 | 17.64 | 18.12 | 17.48 | 17.86 | 17.73 | qfq | 4,106,500 | 73,237,435 | 1.19% |
| 2024-12-26 | 17.52 | 17.78 | 17.51 | 17.65 | 17.53 | qfq | 2,832,900 | 50,085,628 | 0.80% |
| 2024-12-25 | 17.85 | 17.85 | 17.17 | 17.51 | 17.39 | qfq | 4,399,440 | 76,659,453 | -1.85% |
| 2024-12-24 | 17.80 | 18.04 | 17.53 | 17.84 | 17.71 | qfq | 4,088,599 | 72,534,972 | -0.11% |
| 2024-12-23 | 17.74 | 18.19 | 17.53 | 17.86 | 17.73 | qfq | 6,553,801 | 117,308,844 | 0.90% |
| 2024-12-20 | 17.54 | 17.90 | 17.43 | 17.70 | 17.58 | qfq | 5,518,317 | 97,612,609 | 0.68% |
| 2024-12-19 | 18.04 | 18.14 | 17.51 | 17.58 | 17.46 | qfq | 9,185,315 | 162,277,668 | -3.62% |
| 2024-12-18 | 18.68 | 18.87 | 18.22 | 18.24 | 18.11 | qfq | 5,310,755 | 97,941,968 | -2.36% |
| 2024-12-17 | 18.56 | 18.93 | 18.55 | 18.68 | 18.55 | qfq | 4,039,044 | 75,615,386 | 0.21% |
| 2024-12-16 | 18.73 | 18.87 | 18.45 | 18.64 | 18.51 | qfq | 3,867,300 | 71,989,850 | -0.90% |
| 2024-12-13 | 19.20 | 19.22 | 18.74 | 18.81 | 18.68 | qfq | 6,397,399 | 120,734,980 | -2.99% |
| 2024-12-12 | 19.24 | 19.47 | 19.18 | 19.39 | 19.25 | qfq | 7,233,430 | 139,827,901 | 0.73% |
| 2024-12-11 | 19.02 | 19.50 | 18.94 | 19.25 | 19.11 | qfq | 7,334,962 | 141,266,681 | 0.94% |
| 2024-12-10 | 19.76 | 19.85 | 19.00 | 19.07 | 18.94 | qfq | 10,726,200 | 207,912,816 | -0.37% |
| 2024-12-09 | 18.56 | 19.52 | 18.52 | 19.14 | 19.00 | qfq | 11,765,500 | 225,983,767 | 3.13% |
| 2024-12-06 | 18.40 | 18.74 | 18.30 | 18.56 | 18.43 | qfq | 7,041,100 | 130,704,255 | 0.87% |
| 2024-12-05 | 18.61 | 18.61 | 18.17 | 18.40 | 18.27 | qfq | 8,861,945 | 162,777,640 | -2.13% |
| 2024-12-04 | 19.47 | 19.50 | 18.72 | 18.80 | 18.67 | qfq | 14,108,011 | 270,623,678 | -0.69% |
| 2024-12-03 | 19.34 | 19.34 | 18.80 | 18.93 | 18.80 | qfq | 8,050,962 | 153,085,614 | -1.61% |
| 2024-12-02 | 19.03 | 19.31 | 18.85 | 19.24 | 19.10 | qfq | 8,769,435 | 167,629,162 | 1.42% |
| 2024-11-29 | 18.68 | 19.28 | 18.60 | 18.97 | 18.84 | qfq | 8,690,567 | 164,677,583 | 0.90% |
| 2024-11-28 | 18.55 | 19.62 | 18.45 | 18.80 | 18.67 | qfq | 12,990,530 | 249,163,351 | 0.21% |
| 2024-11-27 | 19.06 | 19.13 | 17.86 | 18.76 | 18.63 | qfq | 11,599,910 | 212,738,301 | -0.79% |
| 2024-11-26 | 18.80 | 19.53 | 18.46 | 18.91 | 18.78 | qfq | 16,444,258 | 312,697,094 | 0.32% |
| 2024-11-25 | 18.10 | 18.94 | 18.10 | 18.85 | 18.72 | qfq | 16,829,410 | 313,006,722 | 5.54% |
| 2024-11-22 | 18.28 | 18.40 | 17.80 | 17.86 | 17.73 | qfq | 9,666,354 | 174,665,489 | -2.40% |
| 2024-11-21 | 18.17 | 18.45 | 17.92 | 18.30 | 18.17 | qfq | 9,977,855 | 181,248,523 | 0.00% |
| 2024-11-20 | 18.10 | 18.49 | 17.93 | 18.30 | 18.17 | qfq | 9,098,601 | 165,828,494 | 1.22% |
| 2024-11-19 | 18.00 | 18.30 | 17.68 | 18.08 | 17.95 | qfq | 9,095,204 | 162,968,386 | 0.33% |
| 2024-11-18 | 18.55 | 18.73 | 17.89 | 18.02 | 17.89 | qfq | 8,901,607 | 162,268,891 | -2.28% |
| 2024-11-15 | 18.70 | 19.05 | 18.40 | 18.44 | 18.31 | qfq | 9,258,781 | 173,030,524 | -1.71% |
| 2024-11-14 | 19.07 | 19.93 | 18.68 | 18.76 | 18.63 | qfq | 11,925,900 | 229,137,005 | -2.24% |
| 2024-11-13 | 18.96 | 19.32 | 18.71 | 19.19 | 19.05 | qfq | 10,399,101 | 198,165,646 | -0.21% |
| 2024-11-12 | 20.34 | 20.60 | 19.04 | 19.23 | 19.09 | qfq | 16,674,742 | 328,563,050 | -6.06% |
| 2024-11-11 | 20.01 | 20.57 | 19.85 | 20.47 | 20.33 | qfq | 13,056,600 | 263,558,538 | -0.10% |
| 2024-11-08 | 21.50 | 21.85 | 20.40 | 20.49 | 20.35 | qfq | 17,024,600 | 359,325,514 | -3.03% |
| 2024-11-07 | 21.00 | 21.58 | 20.62 | 21.13 | 20.98 | qfq | 14,439,587 | 303,971,864 | -1.99% |
| 2024-11-06 | 19.99 | 22.13 | 19.99 | 21.56 | 21.41 | qfq | 24,215,810 | 516,328,522 | 6.94% |
| 2024-11-05 | 18.90 | 20.50 | 18.83 | 20.16 | 20.02 | qfq | 22,959,844 | 456,235,851 | 5.94% |
| 2024-11-04 | 19.41 | 19.59 | 18.48 | 19.03 | 18.90 | qfq | 26,219,216 | 494,344,912 | -1.70% |
| 2024-11-01 | 17.87 | 19.75 | 17.79 | 19.36 | 19.22 | qfq | 39,856,308 | 768,547,614 | 7.86% |
| 2024-10-31 | 17.72 | 18.20 | 17.45 | 17.95 | 17.82 | qfq | 12,007,740 | 215,097,733 | 1.53% |
| 2024-10-30 | 17.60 | 17.91 | 17.35 | 17.68 | 17.56 | qfq | 8,167,301 | 143,554,317 | 0.23% |
| 2024-10-29 | 17.80 | 18.19 | 17.53 | 17.64 | 17.52 | qfq | 11,442,681 | 204,478,860 | -1.29% |
| 2024-10-28 | 17.40 | 17.88 | 17.30 | 17.87 | 17.74 | qfq | 9,481,828 | 167,159,376 | 2.70% |
| 2024-10-25 | 16.99 | 17.53 | 16.91 | 17.40 | 17.28 | qfq | 12,135,800 | 210,005,864 | 2.35% |
| 2024-10-24 | 16.69 | 17.26 | 16.55 | 17.00 | 16.88 | qfq | 10,786,400 | 182,329,434 | 1.25% |
| 2024-10-23 | 16.58 | 17.05 | 16.42 | 16.79 | 16.67 | qfq | 8,797,476 | 147,047,766 | 1.39% |
| 2024-10-22 | 16.56 | 16.74 | 16.26 | 16.56 | 16.44 | qfq | 6,563,406 | 108,387,570 | -0.42% |
| 2024-10-21 | 16.65 | 16.97 | 16.30 | 16.63 | 16.51 | qfq | 10,487,342 | 174,805,743 | 0.24% |
| 2024-10-18 | 16.23 | 16.92 | 16.17 | 16.59 | 16.47 | qfq | 10,308,501 | 169,787,745 | 2.09% |
| 2024-10-17 | 16.53 | 16.76 | 16.21 | 16.25 | 16.14 | qfq | 5,621,700 | 92,701,572 | -1.69% |
| 2024-10-16 | 16.33 | 16.75 | 16.18 | 16.53 | 16.41 | qfq | 5,675,681 | 93,472,135 | 0.30% |
| 2024-10-15 | 16.99 | 17.25 | 16.44 | 16.48 | 16.36 | qfq | 9,970,000 | 167,373,700 | -4.24% |
| 2024-10-14 | 16.50 | 17.45 | 16.27 | 17.21 | 17.09 | qfq | 15,026,400 | 255,140,092 | 4.37% |
| 2024-10-11 | 17.11 | 17.31 | 16.25 | 16.49 | 16.37 | qfq | 11,008,300 | 183,987,774 | -3.17% |
| 2024-10-10 | 16.95 | 17.77 | 16.56 | 17.03 | 16.91 | qfq | 12,377,900 | 212,631,601 | 1.85% |
| 2024-10-09 | 17.99 | 17.99 | 16.72 | 16.72 | 16.60 | qfq | 16,421,094 | 284,089,733 | -10.01% |
| 2024-10-08 | 19.38 | 19.38 | 17.20 | 18.58 | 18.45 | qfq | 27,061,501 | 494,258,776 | 5.45% |
| 2024-09-30 | 16.50 | 17.62 | 16.50 | 17.62 | 17.50 | qfq | 18,669,153 | 323,006,645 | 9.99% |
| 2024-09-27 | 15.68 | 16.16 | 15.67 | 16.02 | 15.91 | qfq | 8,006,400 | 127,563,041 | 3.89% |
| 2024-09-26 | 14.99 | 15.42 | 14.84 | 15.42 | 15.31 | qfq | 8,750,100 | 132,236,211 | 2.46% |
| 2024-09-25 | 15.37 | 15.75 | 15.02 | 15.05 | 14.94 | qfq | 11,627,100 | 178,873,665 | -1.12% |
| 2024-09-24 | 14.57 | 15.23 | 14.54 | 15.22 | 15.11 | qfq | 8,800,257 | 131,385,024 | 5.11% |
| 2024-09-23 | 14.70 | 14.80 | 14.38 | 14.48 | 14.38 | qfq | 6,045,200 | 88,136,006 | -2.10% |
| 2024-09-20 | 15.15 | 15.15 | 14.43 | 14.79 | 14.69 | qfq | 8,231,700 | 121,415,856 | 0.41% |
| 2024-09-19 | 14.10 | 14.76 | 14.05 | 14.73 | 14.63 | qfq | 6,939,700 | 100,502,906 | 4.10% |
| 2024-09-18 | 14.25 | 14.33 | 13.92 | 14.15 | 14.05 | qfq | 5,281,405 | 74,492,898 | -0.35% |
| 2024-09-13 | 14.54 | 14.62 | 14.20 | 14.20 | 14.10 | qfq | 4,104,900 | 59,108,727 | -1.39% |
| 2024-09-12 | 14.55 | 14.72 | 14.36 | 14.40 | 14.30 | qfq | 3,613,748 | 52,447,224 | -0.83% |
| 2024-09-11 | 14.88 | 14.88 | 14.28 | 14.52 | 14.42 | qfq | 4,190,699 | 60,782,465 | -0.82% |
| 2024-09-10 | 14.58 | 14.70 | 14.20 | 14.64 | 14.54 | qfq | 4,043,100 | 58,577,541 | 0.34% |
| 2024-09-09 | 14.45 | 14.70 | 14.40 | 14.59 | 14.49 | qfq | 4,593,900 | 66,799,319 | -0.07% |
| 2024-09-06 | 14.77 | 14.86 | 14.56 | 14.60 | 14.50 | qfq | 3,743,800 | 54,966,278 | -1.28% |
| 2024-09-05 | 14.80 | 14.97 | 14.61 | 14.79 | 14.69 | qfq | 5,006,100 | 73,866,577 | 0.00% |
| 2024-09-04 | 14.83 | 14.97 | 14.44 | 14.79 | 14.69 | qfq | 6,441,900 | 95,240,670 | -1.07% |
| 2024-09-03 | 15.03 | 15.15 | 14.74 | 14.95 | 14.84 | qfq | 7,851,357 | 117,483,481 | -1.19% |
| 2024-09-02 | 16.11 | 16.24 | 15.10 | 15.13 | 15.02 | qfq | 15,289,257 | 235,740,287 | -7.29% |
| 2024-08-30 | 16.08 | 16.55 | 15.84 | 16.32 | 16.20 | qfq | 8,473,100 | 137,704,147 | 1.75% |
| 2024-08-29 | 15.75 | 16.06 | 15.39 | 16.04 | 15.93 | qfq | 6,376,490 | 100,830,359 | 1.20% |
| 2024-08-28 | 15.75 | 16.38 | 15.71 | 15.85 | 15.74 | qfq | 7,246,400 | 116,268,657 | 0.76% |
| 2024-08-27 | 16.30 | 16.30 | 15.61 | 15.73 | 15.62 | qfq | 4,896,341 | 77,085,967 | -2.42% |
| 2024-08-26 | 16.02 | 16.26 | 15.93 | 16.12 | 16.01 | qfq | 4,539,801 | 72,965,709 | 0.81% |
| 2024-08-23 | 15.84 | 16.10 | 15.66 | 15.99 | 15.88 | qfq | 4,395,700 | 69,812,329 | 0.69% |
| 2024-08-22 | 16.04 | 16.35 | 15.81 | 15.88 | 15.77 | qfq | 5,808,738 | 93,025,390 | -1.00% |
| 2024-08-21 | 15.73 | 16.25 | 15.63 | 16.04 | 15.93 | qfq | 6,705,184 | 107,488,610 | 1.39% |
| 2024-08-20 | 16.09 | 16.11 | 15.64 | 15.82 | 15.71 | qfq | 9,097,397 | 144,109,499 | -1.37% |
| 2024-08-19 | 16.17 | 16.70 | 16.00 | 16.04 | 15.93 | qfq | 13,767,286 | 224,910,035 | -2.20% |
| 2024-08-16 | 17.00 | 17.15 | 16.30 | 16.40 | 16.28 | qfq | 19,956,940 | 330,967,430 | 1.93% |
| 2024-08-15 | 15.81 | 16.20 | 15.80 | 16.09 | 15.98 | qfq | 4,243,300 | 67,942,080 | 0.81% |
| 2024-08-14 | 16.16 | 16.25 | 15.95 | 15.96 | 15.85 | qfq | 4,159,200 | 66,864,171 | -0.87% |
| 2024-08-13 | 16.10 | 16.33 | 15.88 | 16.10 | 15.99 | qfq | 5,188,600 | 83,350,331 | -0.19% |
| 2024-08-12 | 16.10 | 16.43 | 15.90 | 16.13 | 16.02 | qfq | 5,582,100 | 89,677,574 | -0.62% |
| 2024-08-09 | 16.36 | 16.73 | 16.15 | 16.23 | 16.12 | qfq | 10,307,700 | 169,013,367 | 2.27% |
| 2024-08-08 | 15.89 | 16.09 | 15.44 | 15.87 | 15.76 | qfq | 7,413,700 | 117,141,080 | -0.06% |
| 2024-08-07 | 16.00 | 16.24 | 15.88 | 15.88 | 15.77 | qfq | 6,816,800 | 109,381,710 | -1.43% |
| 2024-08-06 | 16.34 | 16.80 | 15.81 | 16.11 | 16.00 | qfq | 8,748,700 | 141,526,316 | -0.92% |
| 2024-08-05 | 16.78 | 17.00 | 16.26 | 16.26 | 16.15 | qfq | 9,116,919 | 151,323,853 | -4.35% |
| 2024-08-02 | 16.90 | 17.30 | 16.81 | 17.00 | 16.88 | qfq | 6,714,839 | 114,558,435 | -1.68% |
| 2024-08-01 | 17.84 | 17.89 | 17.20 | 17.29 | 17.17 | qfq | 8,776,150 | 153,155,809 | -1.87% |
| 2024-07-31 | 17.50 | 17.76 | 16.95 | 17.62 | 17.50 | qfq | 12,518,901 | 217,797,444 | 0.34% |
| 2024-07-30 | 17.15 | 17.79 | 17.02 | 17.56 | 17.44 | qfq | 11,345,399 | 197,927,489 | 2.15% |
| 2024-07-29 | 17.03 | 17.40 | 16.75 | 17.19 | 17.07 | qfq | 6,786,220 | 116,099,823 | 1.12% |
| 2024-07-26 | 16.59 | 17.25 | 16.52 | 17.00 | 16.88 | qfq | 7,610,400 | 129,210,497 | 2.97% |
| 2024-07-25 | 17.00 | 17.14 | 16.41 | 16.51 | 16.39 | qfq | 10,664,880 | 178,126,701 | -4.79% |
| 2024-07-24 | 17.26 | 17.58 | 17.10 | 17.34 | 17.22 | qfq | 9,241,539 | 159,929,037 | -0.63% |
| 2024-07-23 | 18.99 | 19.12 | 17.35 | 17.45 | 17.33 | qfq | 14,997,100 | 270,362,702 | -8.59% |
| 2024-07-22 | 18.77 | 19.50 | 18.60 | 19.09 | 18.96 | qfq | 12,433,500 | 237,404,851 | 0.95% |
| 2024-07-19 | 18.60 | 19.28 | 18.08 | 18.91 | 18.78 | qfq | 11,939,200 | 223,625,800 | -0.32% |
| 2024-07-18 | 18.30 | 19.19 | 17.92 | 18.97 | 18.84 | qfq | 14,493,359 | 268,240,687 | 1.07% |
| 2024-07-17 | 19.45 | 19.67 | 18.69 | 18.77 | 18.64 | qfq | 14,513,500 | 275,605,157 | -2.59% |
| 2024-07-16 | 18.58 | 19.60 | 18.50 | 19.27 | 19.13 | qfq | 16,976,752 | 326,097,805 | 3.60% |
| 2024-07-15 | 18.74 | 19.29 | 18.48 | 18.60 | 18.47 | qfq | 12,324,100 | 232,671,463 | -2.52% |
| 2024-07-12 | 19.69 | 19.73 | 18.81 | 19.08 | 18.95 | qfq | 16,929,600 | 325,213,396 | -4.22% |
| 2024-07-11 | 19.75 | 20.06 | 19.40 | 19.92 | 19.78 | qfq | 19,577,500 | 387,578,300 | 3.75% |
| 2024-07-10 | 19.70 | 20.34 | 19.14 | 19.20 | 19.06 | qfq | 17,727,502 | 349,134,455 | -3.86% |
| 2024-07-09 | 19.69 | 20.10 | 18.70 | 19.97 | 19.83 | qfq | 17,316,900 | 336,301,320 | 2.94% |
| 2024-07-08 | 20.20 | 20.59 | 19.23 | 19.40 | 19.26 | qfq | 15,896,600 | 315,517,771 | -3.15% |
| 2024-07-05 | 19.42 | 20.17 | 19.30 | 20.03 | 19.89 | qfq | 15,172,223 | 299,950,607 | 3.51% |
| 2024-07-04 | 20.03 | 20.22 | 19.15 | 19.35 | 19.21 | qfq | 14,460,551 | 284,107,036 | -2.32% |
| 2024-07-03 | 20.00 | 20.20 | 19.59 | 19.81 | 19.67 | qfq | 9,899,000 | 196,019,444 | -1.69% |
| 2024-07-02 | 20.50 | 20.50 | 19.95 | 20.15 | 20.01 | qfq | 11,016,400 | 222,543,811 | -1.71% |
| 2024-07-01 | 20.00 | 20.87 | 19.95 | 20.50 | 20.36 | qfq | 17,445,810 | 358,087,631 | 1.38% |
| 2024-06-28 | 18.58 | 20.27 | 18.58 | 20.22 | 20.08 | qfq | 26,891,564 | 530,616,684 | 9.71% |
| 2024-06-27 | 18.51 | 18.90 | 18.21 | 18.43 | 18.30 | qfq | 10,893,143 | 201,771,683 | -1.39% |
| 2024-06-26 | 18.01 | 18.71 | 17.63 | 18.69 | 18.56 | qfq | 15,583,310 | 282,515,207 | 1.91% |
| 2024-06-25 | 17.44 | 18.57 | 17.31 | 18.34 | 18.21 | qfq | 19,128,711 | 344,554,244 | 5.10% |
| 2024-06-24 | 17.60 | 17.88 | 17.00 | 17.45 | 17.33 | qfq | 16,083,000 | 280,462,602 | -2.24% |
| 2024-06-21 | 18.46 | 18.65 | 17.80 | 17.85 | 17.72 | qfq | 16,401,300 | 298,593,019 | -2.08% |
| 2024-06-20 | 18.80 | 19.10 | 18.13 | 18.23 | 18.10 | qfq | 15,481,700 | 286,665,482 | -1.88% |
| 2024-06-19 | 18.87 | 19.51 | 18.48 | 18.58 | 18.45 | qfq | 19,655,411 | 372,363,035 | -0.27% |
| 2024-06-18 | 17.98 | 19.09 | 17.82 | 18.63 | 18.50 | qfq | 22,248,733 | 412,355,354 | 4.37% |
| 2024-06-17 | 18.00 | 18.25 | 17.50 | 17.85 | 17.72 | qfq | 14,624,100 | 261,555,117 | -1.38% |
| 2024-06-14 | 18.06 | 18.48 | 17.64 | 18.10 | 17.97 | qfq | 20,894,992 | 376,495,892 | -1.74% |
| 2024-06-13 | 18.73 | 19.95 | 18.14 | 18.42 | 18.29 | qfq | 28,318,560 | 535,304,937 | -2.07% |
| 2024-06-12 | 18.02 | 19.03 | 17.97 | 18.81 | 18.68 | qfq | 25,161,624 | 465,972,820 | 2.34% |
| 2024-06-11 | 18.45 | 18.96 | 17.89 | 18.38 | 18.25 | qfq | 23,961,893 | 442,305,689 | -0.49% |
| 2024-06-07 | 19.89 | 20.04 | 18.47 | 18.47 | 18.34 | qfq | 30,816,408 | 588,333,070 | -4.89% |
| 2024-06-06 | 19.99 | 20.95 | 19.29 | 19.42 | 19.28 | qfq | 27,019,422 | 543,879,724 | -0.97% |
| 2024-06-05 | 19.50 | 20.55 | 19.22 | 19.61 | 19.47 | qfq | 20,693,834 | 412,257,100 | -2.05% |
| 2024-06-04 | 18.71 | 20.38 | 18.71 | 20.02 | 19.88 | qfq | 23,579,460 | 467,346,539 | 6.38% |
| 2024-06-03 | 19.39 | 19.75 | 18.50 | 18.82 | 18.69 | qfq | 25,276,319 | 476,933,285 | -4.61% |
| 2024-05-31 | 19.72 | 20.71 | 19.33 | 19.73 | 19.59 | qfq | 30,074,761 | 601,666,505 | -0.30% |
| 2024-05-30 | 21.90 | 22.10 | 19.79 | 19.79 | 19.65 | qfq | 28,324,809 | 585,566,939 | -10.00% |
| 2024-05-29 | 20.60 | 21.99 | 19.91 | 21.99 | 21.83 | qfq | 38,825,687 | 828,207,765 | 10.01% |
| 2024-05-28 | 19.10 | 20.69 | 19.09 | 19.99 | 19.85 | qfq | 32,772,486 | 656,920,582 | 6.27% |
| 2024-05-27 | 17.98 | 18.83 | 17.61 | 18.81 | 18.68 | qfq | 19,667,600 | 360,638,531 | 7.49% |
| 2024-05-24 | 16.71 | 17.99 | 16.71 | 17.50 | 17.38 | qfq | 12,988,201 | 226,631,627 | 4.17% |
| 2024-05-23 | 17.00 | 17.24 | 16.77 | 16.80 | 16.68 | qfq | 12,561,761 | 213,373,463 | -5.62% |
| 2024-05-22 | 17.60 | 18.33 | 17.60 | 17.80 | 17.67 | qfq | 9,788,500 | 176,124,328 | 0.28% |
| 2024-05-21 | 18.40 | 18.56 | 17.48 | 17.75 | 17.62 | qfq | 13,286,700 | 237,877,222 | -4.98% |
| 2024-05-20 | 18.44 | 18.94 | 17.86 | 18.68 | 18.55 | qfq | 21,265,700 | 391,875,267 | 4.53% |
| 2024-05-17 | 17.63 | 17.93 | 17.48 | 17.87 | 17.74 | qfq | 9,075,200 | 160,910,709 | 0.73% |
| 2024-05-16 | 18.50 | 18.69 | 17.69 | 17.74 | 17.61 | qfq | 13,141,400 | 238,677,713 | -2.31% |
| 2024-05-15 | 18.30 | 18.75 | 17.91 | 18.16 | 18.03 | qfq | 12,661,900 | 231,911,005 | -1.78% |
| 2024-05-14 | 18.82 | 18.99 | 18.10 | 18.49 | 18.36 | qfq | 13,436,700 | 249,407,460 | -0.05% |
| 2024-05-13 | 18.10 | 18.87 | 17.92 | 18.50 | 18.37 | qfq | 15,465,010 | 284,641,713 | -0.48% |
| 2024-05-10 | 18.79 | 18.98 | 17.60 | 18.59 | 18.46 | qfq | 22,204,928 | 407,508,465 | 3.57% |
| 2024-05-09 | 17.33 | 18.33 | 17.33 | 17.95 | 17.82 | qfq | 17,623,367 | 317,507,174 | 2.45% |
| 2024-05-08 | 17.41 | 18.03 | 17.23 | 17.52 | 17.40 | qfq | 14,572,766 | 256,970,155 | 0.00% |
| 2024-05-07 | 17.42 | 18.10 | 17.30 | 17.52 | 17.40 | qfq | 17,092,700 | 301,926,209 | 1.39% |
| 2024-05-06 | 15.95 | 17.43 | 15.86 | 17.28 | 17.16 | qfq | 17,639,752 | 296,036,603 | 6.34% |
| 2024-04-30 | 16.72 | 17.07 | 16.20 | 16.25 | 16.14 | qfq | 14,283,300 | 238,062,039 | -2.23% |
| 2024-04-29 | 16.88 | 16.98 | 16.30 | 16.62 | 16.50 | qfq | 17,252,430 | 287,753,661 | -3.93% |
| 2024-04-26 | 16.50 | 17.37 | 16.49 | 17.30 | 17.18 | qfq | 24,465,497 | 416,769,876 | 3.35% |
| 2024-04-25 | 16.00 | 16.83 | 15.76 | 16.74 | 16.62 | qfq | 23,815,011 | 390,456,717 | 2.64% |
| 2024-04-24 | 15.00 | 16.43 | 14.83 | 16.31 | 16.19 | qfq | 31,132,628 | 486,931,283 | 5.36% |
| 2024-04-23 | 15.48 | 15.85 | 15.48 | 15.48 | 15.37 | qfq | 28,324,700 | 439,995,533 | -10.00% |
| 2024-04-22 | 17.30 | 18.13 | 17.18 | 17.20 | 17.08 | qfq | 49,573,587 | 883,455,434 | 4.37% |
| 2024-04-19 | 15.78 | 16.48 | 15.58 | 16.48 | 16.36 | qfq | 31,494,976 | 512,322,020 | 10.01% |
| 2024-04-18 | 14.29 | 15.07 | 14.18 | 14.98 | 14.87 | qfq | 10,904,228 | 159,605,045 | 4.83% |
| 2024-04-17 | 13.96 | 14.44 | 13.89 | 14.29 | 14.19 | qfq | 8,670,300 | 122,839,192 | 2.58% |
| 2024-04-16 | 14.80 | 15.24 | 13.76 | 13.93 | 13.83 | qfq | 11,084,800 | 158,840,938 | -7.81% |
| 2024-04-15 | 15.29 | 15.29 | 14.18 | 15.11 | 15.00 | qfq | 13,896,231 | 205,998,543 | -4.06% |
| 2024-04-12 | 16.00 | 16.00 | 15.10 | 15.75 | 15.64 | qfq | 14,328,500 | 221,973,457 | 0.13% |
| 2024-04-11 | 15.18 | 16.39 | 14.93 | 15.73 | 15.62 | qfq | 16,769,235 | 262,962,617 | -0.69% |
| 2024-04-10 | 15.98 | 16.00 | 15.20 | 15.84 | 15.73 | qfq | 18,514,248 | 289,917,226 | 3.80% |
| 2024-04-09 | 15.47 | 15.98 | 15.01 | 15.26 | 15.15 | qfq | 14,362,237 | 220,954,500 | -1.10% |
| 2024-04-08 | 15.19 | 16.21 | 15.16 | 15.43 | 15.32 | qfq | 21,439,158 | 335,219,740 | 4.68% |
| 2024-04-03 | 14.50 | 14.90 | 14.27 | 14.74 | 14.64 | qfq | 11,228,253 | 164,211,843 | 2.36% |
| 2024-04-02 | 14.09 | 14.55 | 14.05 | 14.40 | 14.30 | qfq | 6,187,903 | 88,838,286 | 1.77% |
| 2024-04-01 | 14.60 | 14.60 | 14.07 | 14.15 | 14.05 | qfq | 6,811,800 | 97,408,352 | -0.77% |
| 2024-03-29 | 13.88 | 14.30 | 13.78 | 14.26 | 14.16 | qfq | 8,483,100 | 119,110,893 | 3.48% |
| 2024-03-28 | 13.23 | 13.92 | 13.23 | 13.78 | 13.68 | qfq | 7,073,100 | 96,014,373 | 4.16% |
| 2024-03-27 | 13.29 | 13.60 | 13.22 | 13.23 | 13.14 | qfq | 4,480,503 | 60,041,020 | -1.19% |
| 2024-03-26 | 13.58 | 13.73 | 13.15 | 13.39 | 13.30 | qfq | 6,210,500 | 83,377,527 | -2.33% |
| 2024-03-25 | 13.75 | 14.18 | 13.67 | 13.71 | 13.61 | qfq | 7,595,531 | 105,711,254 | 0.00% |
| 2024-03-22 | 14.22 | 14.28 | 13.67 | 13.71 | 13.61 | qfq | 7,991,500 | 111,037,869 | -4.92% |
| 2024-03-21 | 14.49 | 14.58 | 13.98 | 14.42 | 14.32 | qfq | 8,989,106 | 128,290,411 | 0.56% |
| 2024-03-20 | 14.56 | 14.66 | 14.18 | 14.34 | 14.24 | qfq | 10,242,028 | 146,964,772 | -3.76% |
| 2024-03-19 | 14.49 | 15.20 | 14.40 | 14.90 | 14.79 | qfq | 17,245,909 | 254,406,272 | 2.76% |
| 2024-03-18 | 14.03 | 14.59 | 13.83 | 14.50 | 14.40 | qfq | 15,191,119 | 216,377,970 | 4.47% |
| 2024-03-15 | 12.78 | 13.98 | 12.70 | 13.88 | 13.78 | qfq | 13,227,570 | 177,250,841 | 7.68% |
| 2024-03-14 | 12.92 | 13.19 | 12.73 | 12.89 | 12.80 | qfq | 11,021,307 | 142,901,501 | 1.90% |
| 2024-03-13 | 12.56 | 12.74 | 12.50 | 12.65 | 12.56 | qfq | 5,203,558 | 65,634,327 | -0.39% |
| 2024-03-12 | 12.99 | 12.99 | 12.44 | 12.70 | 12.61 | qfq | 9,344,203 | 118,319,791 | -2.23% |
| 2024-03-11 | 12.38 | 13.29 | 12.37 | 12.99 | 12.90 | qfq | 10,352,069 | 133,779,623 | 3.59% |
| 2024-03-08 | 12.33 | 12.70 | 12.28 | 12.54 | 12.45 | qfq | 10,252,000 | 127,755,034 | 2.87% |
| 2024-03-07 | 11.83 | 12.87 | 11.78 | 12.19 | 12.10 | qfq | 14,248,892 | 175,955,543 | 4.19% |
| 2024-03-06 | 11.53 | 11.83 | 11.48 | 11.70 | 11.62 | qfq | 3,995,330 | 46,547,260 | 0.09% |
| 2024-03-05 | 11.80 | 12.10 | 11.60 | 11.69 | 11.61 | qfq | 6,462,930 | 76,660,591 | -0.93% |
| 2024-03-04 | 11.81 | 11.98 | 11.66 | 11.80 | 11.72 | qfq | 3,737,303 | 44,065,686 | -0.17% |
| 2024-03-01 | 11.71 | 11.90 | 11.56 | 11.82 | 11.74 | qfq | 4,621,600 | 54,354,631 | 0.34% |
| 2024-02-29 | 11.20 | 11.79 | 11.20 | 11.78 | 11.70 | qfq | 6,628,400 | 76,219,390 | 3.79% |
| 2024-02-28 | 11.90 | 12.27 | 11.35 | 11.35 | 11.27 | qfq | 7,846,994 | 92,975,040 | -4.78% |
| 2024-02-27 | 11.76 | 11.92 | 11.65 | 11.92 | 11.84 | qfq | 5,576,477 | 65,771,995 | 0.59% |
| 2024-02-26 | 11.70 | 12.03 | 11.52 | 11.85 | 11.77 | qfq | 8,394,571 | 98,700,604 | 1.72% |
| 2024-02-23 | 11.61 | 11.78 | 11.42 | 11.65 | 11.57 | qfq | 5,627,800 | 65,180,445 | -0.09% |
| 2024-02-22 | 11.46 | 11.74 | 11.39 | 11.66 | 11.58 | qfq | 6,717,174 | 77,770,499 | 0.43% |
| 2024-02-21 | 11.28 | 12.12 | 11.20 | 11.61 | 11.53 | qfq | 9,138,403 | 107,706,036 | 2.47% |
| 2024-02-20 | 11.22 | 11.45 | 11.04 | 11.33 | 11.25 | qfq | 4,877,993 | 55,112,390 | 0.27% |
| 2024-02-19 | 10.88 | 11.43 | 10.88 | 11.30 | 11.22 | qfq | 7,581,987 | 85,060,356 | 4.53% |
| 2024-02-08 | 10.30 | 10.85 | 10.07 | 10.81 | 10.73 | qfq | 10,568,746 | 110,859,875 | 7.67% |
| 2024-02-07 | 9.98 | 10.51 | 9.86 | 10.04 | 9.97 | qfq | 8,762,035 | 89,433,981 | -0.20% |
| 2024-02-06 | 8.99 | 10.33 | 8.67 | 10.06 | 9.99 | qfq | 11,401,876 | 107,549,301 | 5.45% |
| 2024-02-05 | 10.35 | 10.35 | 9.54 | 9.54 | 9.47 | qfq | 10,616,447 | 102,588,429 | -10.00% |
| 2024-02-02 | 11.66 | 11.85 | 10.51 | 10.60 | 10.53 | qfq | 12,002,432 | 132,291,522 | -9.25% |
| 2024-02-01 | 11.24 | 12.08 | 11.02 | 11.68 | 11.60 | qfq | 9,593,800 | 110,918,293 | 3.55% |
| 2024-01-31 | 11.78 | 11.84 | 11.27 | 11.28 | 11.20 | qfq | 7,864,120 | 90,510,045 | -4.24% |
| 2024-01-30 | 12.21 | 12.31 | 11.75 | 11.78 | 11.70 | qfq | 6,924,000 | 83,131,238 | -4.07% |
| 2024-01-29 | 12.70 | 12.76 | 12.20 | 12.28 | 12.19 | qfq | 8,523,784 | 105,961,123 | -4.29% |
| 2024-01-26 | 12.60 | 13.16 | 12.56 | 12.83 | 12.74 | qfq | 11,163,592 | 143,632,223 | 2.07% |
| 2024-01-25 | 12.23 | 12.66 | 12.16 | 12.57 | 12.48 | qfq | 12,324,300 | 153,453,607 | 2.44% |
| 2024-01-24 | 12.14 | 12.30 | 11.70 | 12.27 | 12.18 | qfq | 12,239,959 | 147,615,346 | 3.98% |
| 2024-01-23 | 11.22 | 11.88 | 10.93 | 11.80 | 11.72 | qfq | 11,274,040 | 129,120,822 | 5.83% |
| 2024-01-22 | 11.85 | 12.33 | 11.02 | 11.15 | 11.07 | qfq | 10,906,649 | 127,243,562 | -3.71% |
| 2024-01-19 | 11.60 | 11.80 | 11.40 | 11.58 | 11.50 | qfq | 4,190,958 | 48,433,413 | -0.94% |
| 2024-01-18 | 11.94 | 11.94 | 11.34 | 11.69 | 11.61 | qfq | 8,347,572 | 96,304,459 | -2.99% |
| 2024-01-17 | 12.20 | 12.30 | 11.86 | 12.05 | 11.96 | qfq | 4,480,159 | 54,027,937 | -1.07% |
| 2024-01-16 | 12.34 | 12.48 | 11.92 | 12.18 | 12.09 | qfq | 5,660,562 | 68,796,626 | -1.77% |
| 2024-01-15 | 12.61 | 12.79 | 12.30 | 12.40 | 12.31 | qfq | 5,254,444 | 65,588,117 | -1.51% |
| 2024-01-12 | 12.16 | 12.95 | 12.16 | 12.59 | 12.50 | qfq | 7,794,000 | 98,729,364 | 3.20% |
| 2024-01-11 | 11.82 | 12.29 | 11.76 | 12.20 | 12.11 | qfq | 3,213,201 | 38,649,178 | 3.13% |
| 2024-01-10 | 12.06 | 12.06 | 11.66 | 11.83 | 11.75 | qfq | 3,397,100 | 40,334,980 | -0.34% |
| 2024-01-09 | 11.92 | 12.03 | 11.76 | 11.87 | 11.79 | qfq | 2,965,749 | 35,234,305 | -0.50% |
| 2024-01-08 | 12.30 | 12.30 | 11.90 | 11.93 | 11.85 | qfq | 3,339,321 | 40,152,931 | -2.45% |
| 2024-01-05 | 12.42 | 12.54 | 12.15 | 12.23 | 12.14 | qfq | 3,904,344 | 48,065,515 | -1.85% |
| 2024-01-04 | 12.48 | 12.65 | 12.38 | 12.46 | 12.37 | qfq | 4,926,684 | 61,670,334 | -0.72% |
| 2024-01-03 | 12.50 | 12.72 | 12.33 | 12.55 | 12.46 | qfq | 4,898,101 | 61,336,586 | -0.24% |
| 2024-01-02 | 12.58 | 12.66 | 12.33 | 12.58 | 12.49 | qfq | 5,324,400 | 66,745,375 | 0.00% |
| 2023-12-29 | 12.09 | 12.58 | 12.01 | 12.58 | 12.49 | qfq | 8,443,632 | 104,534,570 | 4.31% |
| 2023-12-28 | 11.85 | 12.15 | 11.76 | 12.06 | 11.97 | qfq | 5,745,400 | 68,960,578 | 2.64% |
| 2023-12-27 | 11.50 | 11.77 | 11.45 | 11.75 | 11.67 | qfq | 4,074,300 | 47,300,428 | 2.71% |
| 2023-12-26 | 11.60 | 11.72 | 11.44 | 11.44 | 11.36 | qfq | 3,364,102 | 38,828,048 | -1.63% |
| 2023-12-25 | 11.55 | 11.67 | 11.41 | 11.63 | 11.55 | qfq | 3,778,667 | 43,684,863 | 0.43% |
| 2023-12-22 | 11.58 | 12.02 | 11.49 | 11.58 | 11.50 | qfq | 5,948,910 | 69,613,822 | 0.00% |
| 2023-12-21 | 11.52 | 11.69 | 11.39 | 11.58 | 11.50 | qfq | 2,758,701 | 31,807,536 | 0.35% |
| 2023-12-20 | 11.66 | 11.75 | 11.54 | 11.54 | 11.46 | qfq | 2,537,000 | 29,576,709 | -0.86% |
| 2023-12-19 | 11.55 | 11.65 | 11.50 | 11.64 | 11.56 | qfq | 2,544,200 | 29,488,618 | 0.17% |
| 2023-12-18 | 11.94 | 11.96 | 11.57 | 11.62 | 11.54 | qfq | 4,845,645 | 56,795,041 | -2.84% |
| 2023-12-15 | 12.22 | 12.38 | 11.89 | 11.96 | 11.88 | qfq | 5,037,103 | 60,947,252 | -1.48% |
| 2023-12-14 | 12.27 | 12.45 | 12.12 | 12.14 | 12.05 | qfq | 3,116,300 | 38,200,377 | -0.65% |
| 2023-12-13 | 12.29 | 12.38 | 12.22 | 12.22 | 12.13 | qfq | 2,121,192 | 26,082,615 | -0.16% |
| 2023-12-12 | 12.23 | 12.39 | 12.17 | 12.24 | 12.15 | qfq | 2,604,300 | 31,842,149 | -0.81% |
| 2023-12-11 | 12.23 | 12.35 | 12.14 | 12.34 | 12.25 | qfq | 2,883,792 | 35,278,046 | 0.57% |
| 2023-12-08 | 12.45 | 12.54 | 12.25 | 12.27 | 12.18 | qfq | 2,545,848 | 31,452,085 | -1.29% |
| 2023-12-07 | 12.47 | 12.52 | 12.23 | 12.43 | 12.34 | qfq | 3,285,400 | 40,551,371 | -0.64% |
| 2023-12-06 | 12.54 | 12.72 | 12.35 | 12.51 | 12.42 | qfq | 3,418,118 | 42,957,500 | 1.30% |
| 2023-12-05 | 12.55 | 12.60 | 12.32 | 12.35 | 12.26 | qfq | 2,268,479 | 28,298,331 | -2.06% |
| 2023-12-04 | 12.61 | 12.79 | 12.59 | 12.61 | 12.52 | qfq | 2,744,692 | 34,755,566 | 0.24% |
| 2023-12-01 | 12.77 | 12.77 | 12.28 | 12.58 | 12.49 | qfq | 2,950,583 | 36,906,475 | 0.64% |
| 2023-11-30 | 12.72 | 12.72 | 12.40 | 12.50 | 12.41 | qfq | 4,103,000 | 51,414,790 | -1.57% |
| 2023-11-29 | 12.81 | 12.86 | 12.60 | 12.70 | 12.61 | qfq | 3,706,425 | 47,086,201 | -0.55% |
| 2023-11-28 | 13.00 | 13.00 | 12.65 | 12.77 | 12.68 | qfq | 4,692,962 | 59,911,428 | -2.07% |
| 2023-11-27 | 12.83 | 13.11 | 12.79 | 13.04 | 12.95 | qfq | 3,739,456 | 48,509,696 | 1.56% |
| 2023-11-24 | 13.30 | 13.38 | 12.81 | 12.84 | 12.75 | qfq | 5,837,600 | 75,657,295 | -3.68% |
| 2023-11-23 | 13.21 | 13.52 | 13.11 | 13.33 | 13.24 | qfq | 2,874,492 | 38,147,185 | 0.68% |
| 2023-11-22 | 13.44 | 13.47 | 13.24 | 13.24 | 13.15 | qfq | 3,265,300 | 43,487,195 | -1.41% |
| 2023-11-21 | 13.41 | 13.76 | 13.38 | 13.43 | 13.34 | qfq | 3,547,979 | 48,145,592 | 0.15% |
| 2023-11-20 | 13.58 | 13.66 | 13.30 | 13.41 | 13.32 | qfq | 3,857,700 | 51,802,759 | -1.32% |
| 2023-11-17 | 13.44 | 13.60 | 13.29 | 13.59 | 13.49 | qfq | 2,463,537 | 33,220,783 | 1.12% |
| 2023-11-16 | 13.64 | 13.64 | 13.35 | 13.44 | 13.35 | qfq | 2,453,476 | 32,969,888 | -1.18% |
| 2023-11-15 | 13.49 | 13.67 | 13.45 | 13.60 | 13.50 | qfq | 3,045,977 | 41,366,962 | 1.49% |
| 2023-11-14 | 13.61 | 13.61 | 13.26 | 13.40 | 13.31 | qfq | 3,404,459 | 45,562,679 | -0.96% |
| 2023-11-13 | 13.26 | 13.53 | 13.15 | 13.53 | 13.43 | qfq | 3,706,607 | 49,632,933 | 2.34% |
| 2023-11-10 | 13.35 | 13.47 | 13.15 | 13.22 | 13.13 | qfq | 1,947,503 | 25,763,165 | -0.83% |
| 2023-11-09 | 13.39 | 13.58 | 13.30 | 13.33 | 13.24 | qfq | 2,893,298 | 38,850,814 | -0.45% |
| 2023-11-08 | 13.50 | 13.63 | 13.30 | 13.39 | 13.30 | qfq | 3,355,962 | 44,956,566 | -1.40% |
| 2023-11-07 | 13.81 | 13.81 | 13.40 | 13.58 | 13.48 | qfq | 3,631,459 | 49,139,776 | -1.31% |
| 2023-11-06 | 13.90 | 13.94 | 13.60 | 13.76 | 13.66 | qfq | 4,042,101 | 55,701,455 | 1.62% |
| 2023-11-03 | 13.31 | 13.56 | 13.30 | 13.54 | 13.44 | qfq | 2,564,300 | 34,462,293 | 1.96% |
| 2023-11-02 | 13.80 | 13.80 | 13.22 | 13.28 | 13.19 | qfq | 3,266,950 | 43,818,537 | -2.35% |
| 2023-11-01 | 13.79 | 13.79 | 13.49 | 13.60 | 13.50 | qfq | 2,864,500 | 38,993,866 | -1.31% |
| 2023-10-31 | 13.67 | 14.15 | 13.67 | 13.78 | 13.68 | qfq | 3,441,774 | 47,540,924 | -2.20% |
| 2023-10-30 | 14.02 | 14.49 | 13.82 | 14.09 | 13.99 | qfq | 2,881,900 | 40,579,707 | 0.07% |
| 2023-10-27 | 13.90 | 14.21 | 13.75 | 14.08 | 13.98 | qfq | 1,672,900 | 23,508,302 | 0.57% |
| 2023-10-26 | 14.03 | 14.13 | 13.60 | 14.00 | 13.90 | qfq | 2,109,800 | 29,224,468 | -0.50% |
| 2023-10-25 | 13.92 | 14.38 | 13.76 | 14.07 | 13.97 | qfq | 1,854,721 | 26,167,277 | 2.18% |
| 2023-10-24 | 13.35 | 13.80 | 13.35 | 13.77 | 13.67 | qfq | 2,552,500 | 34,712,770 | 3.30% |
| 2023-10-23 | 13.79 | 13.81 | 13.28 | 13.33 | 13.24 | qfq | 2,116,700 | 28,474,033 | -3.41% |
| 2023-10-20 | 13.80 | 14.02 | 13.73 | 13.80 | 13.70 | qfq | 1,407,800 | 19,492,354 | -0.36% |
| 2023-10-19 | 13.82 | 14.13 | 13.70 | 13.85 | 13.75 | qfq | 1,627,100 | 22,658,414 | 0.14% |
| 2023-10-18 | 14.10 | 14.10 | 13.72 | 13.83 | 13.73 | qfq | 1,969,550 | 27,304,476 | -1.43% |
| 2023-10-17 | 14.36 | 14.40 | 13.92 | 14.03 | 13.93 | qfq | 1,844,400 | 26,023,674 | -1.89% |
| 2023-10-16 | 14.45 | 14.52 | 14.04 | 14.30 | 14.20 | qfq | 2,602,445 | 37,024,570 | -1.04% |
| 2023-10-13 | 14.53 | 14.62 | 14.36 | 14.45 | 14.35 | qfq | 1,672,010 | 24,140,926 | -2.03% |
| 2023-10-12 | 14.57 | 14.78 | 14.57 | 14.75 | 14.65 | qfq | 1,712,417 | 25,182,384 | 1.51% |
| 2023-10-11 | 14.74 | 14.74 | 14.41 | 14.53 | 14.43 | qfq | 1,865,200 | 27,079,883 | -1.09% |
| 2023-10-10 | 14.69 | 15.01 | 14.62 | 14.69 | 14.59 | qfq | 2,447,875 | 36,216,661 | 0.00% |
| 2023-10-09 | 14.78 | 14.97 | 14.58 | 14.69 | 14.59 | qfq | 2,214,700 | 32,589,657 | -0.54% |
| 2023-09-28 | 14.56 | 15.03 | 14.48 | 14.77 | 14.67 | qfq | 2,271,000 | 33,544,159 | 1.65% |
| 2023-09-27 | 14.43 | 14.68 | 14.38 | 14.53 | 14.43 | qfq | 2,255,980 | 32,819,262 | 0.97% |
| 2023-09-26 | 14.78 | 14.79 | 14.34 | 14.39 | 14.29 | qfq | 2,201,710 | 32,061,018 | -1.91% |
| 2023-09-25 | 15.07 | 15.16 | 14.60 | 14.67 | 14.57 | qfq | 1,885,300 | 27,812,379 | -2.78% |
| 2023-09-22 | 14.56 | 15.13 | 14.48 | 15.09 | 14.98 | qfq | 2,501,201 | 37,215,945 | 3.00% |
| 2023-09-21 | 15.03 | 15.09 | 14.47 | 14.65 | 14.55 | qfq | 3,902,501 | 57,337,263 | -2.53% |
| 2023-09-20 | 15.21 | 15.34 | 14.96 | 15.03 | 14.92 | qfq | 1,553,400 | 23,463,649 | -0.66% |
| 2023-09-19 | 15.56 | 15.56 | 15.12 | 15.13 | 15.02 | qfq | 1,616,300 | 24,736,943 | -2.83% |
| 2023-09-18 | 15.61 | 15.71 | 15.47 | 15.57 | 15.46 | qfq | 1,474,500 | 22,967,072 | -0.19% |
| 2023-09-15 | 15.29 | 15.82 | 15.28 | 15.60 | 15.49 | qfq | 2,797,601 | 43,755,240 | 2.03% |
| 2023-09-14 | 15.31 | 15.38 | 15.11 | 15.29 | 15.18 | qfq | 1,580,900 | 24,105,896 | -0.13% |
| 2023-09-13 | 15.65 | 15.65 | 15.17 | 15.31 | 15.20 | qfq | 2,091,610 | 32,041,062 | -1.48% |
| 2023-09-12 | 15.66 | 15.80 | 15.53 | 15.54 | 15.43 | qfq | 1,374,100 | 21,445,601 | -0.96% |
| 2023-09-11 | 15.46 | 15.76 | 15.25 | 15.69 | 15.58 | qfq | 1,987,499 | 30,926,102 | 1.42% |
| 2023-09-08 | 15.45 | 15.52 | 15.20 | 15.47 | 15.36 | qfq | 1,716,600 | 26,367,429 | 0.13% |
| 2023-09-07 | 15.73 | 15.89 | 15.37 | 15.45 | 15.34 | qfq | 2,083,400 | 32,550,808 | -2.09% |
| 2023-09-06 | 15.98 | 16.03 | 15.52 | 15.78 | 15.67 | qfq | 2,755,700 | 43,256,180 | -1.56% |
| 2023-09-05 | 16.19 | 16.36 | 16.00 | 16.03 | 15.92 | qfq | 2,025,501 | 32,548,332 | -0.99% |
| 2023-09-04 | 15.62 | 16.25 | 15.62 | 16.19 | 16.08 | qfq | 5,543,211 | 88,794,170 | 3.45% |
| 2023-09-01 | 15.52 | 15.98 | 15.42 | 15.65 | 15.54 | qfq | 4,226,100 | 66,162,058 | 1.23% |
| 2023-08-31 | 15.45 | 15.76 | 15.35 | 15.46 | 15.35 | qfq | 2,394,610 | 37,075,080 | 0.32% |
| 2023-08-30 | 15.45 | 15.59 | 15.30 | 15.41 | 15.30 | qfq | 2,118,900 | 32,668,670 | 0.39% |
| 2023-08-29 | 15.32 | 15.58 | 15.21 | 15.35 | 15.24 | qfq | 3,544,200 | 54,507,754 | -0.32% |
| 2023-08-28 | 15.91 | 16.19 | 15.26 | 15.40 | 15.29 | qfq | 3,407,700 | 53,272,022 | 1.32% |
| 2023-08-25 | 15.97 | 16.00 | 15.11 | 15.20 | 15.09 | qfq | 5,383,197 | 82,861,251 | -5.30% |
| 2023-08-24 | 16.17 | 16.35 | 15.99 | 16.05 | 15.94 | qfq | 1,729,900 | 27,871,174 | -0.93% |
| 2023-08-23 | 16.52 | 16.54 | 16.10 | 16.20 | 16.09 | qfq | 1,376,500 | 22,390,261 | -1.40% |
| 2023-08-22 | 16.49 | 16.58 | 16.22 | 16.43 | 16.31 | qfq | 1,656,700 | 27,208,324 | 0.49% |
| 2023-08-21 | 16.62 | 16.94 | 16.35 | 16.35 | 16.23 | qfq | 1,418,318 | 23,547,826 | -1.45% |
| 2023-08-18 | 16.97 | 17.22 | 16.58 | 16.59 | 16.47 | qfq | 2,059,200 | 34,671,495 | -1.83% |
| 2023-08-17 | 16.51 | 16.90 | 16.35 | 16.90 | 16.78 | qfq | 1,951,400 | 32,610,006 | 2.55% |
| 2023-08-16 | 16.30 | 16.75 | 16.20 | 16.48 | 16.36 | qfq | 1,833,393 | 30,206,143 | 0.98% |
| 2023-08-15 | 16.30 | 16.59 | 16.27 | 16.32 | 16.20 | qfq | 2,268,118 | 37,199,728 | -0.85% |
| 2023-08-14 | 16.43 | 16.57 | 16.21 | 16.46 | 16.34 | qfq | 2,925,600 | 47,907,415 | -0.72% |
| 2023-08-11 | 17.03 | 17.03 | 16.56 | 16.58 | 16.46 | qfq | 4,002,400 | 66,993,448 | -2.59% |
| 2023-08-10 | 17.07 | 17.22 | 16.93 | 17.02 | 16.90 | qfq | 2,937,790 | 49,974,832 | -0.93% |
| 2023-08-09 | 17.31 | 17.35 | 17.05 | 17.18 | 17.06 | qfq | 1,428,800 | 24,480,307 | -0.87% |
| 2023-08-08 | 17.19 | 17.41 | 17.10 | 17.33 | 17.21 | qfq | 2,219,700 | 38,411,055 | 0.81% |
| 2023-08-07 | 17.52 | 17.53 | 16.80 | 17.19 | 17.07 | qfq | 4,895,525 | 84,062,233 | -1.72% |
| 2023-08-04 | 17.50 | 18.15 | 17.41 | 17.49 | 17.37 | qfq | 8,971,012 | 159,151,727 | 0.52% |
| 2023-08-03 | 17.46 | 17.75 | 17.28 | 17.40 | 17.28 | qfq | 5,185,100 | 90,876,040 | 1.10% |
| 2023-08-02 | 17.36 | 17.87 | 17.00 | 17.21 | 17.09 | qfq | 4,583,000 | 79,345,770 | -0.81% |
| 2023-08-01 | 17.68 | 17.80 | 17.23 | 17.35 | 17.23 | qfq | 5,700,500 | 99,332,272 | -1.92% |
| 2023-07-31 | 17.70 | 18.25 | 17.37 | 17.69 | 17.57 | qfq | 6,545,399 | 116,049,374 | -0.11% |
| 2023-07-28 | 18.00 | 18.14 | 17.57 | 17.71 | 17.59 | qfq | 3,651,547 | 64,737,657 | -2.10% |
| 2023-07-27 | 17.85 | 18.79 | 17.69 | 18.09 | 17.96 | qfq | 8,017,418 | 146,550,006 | 3.08% |
| 2023-07-26 | 17.80 | 18.00 | 17.41 | 17.55 | 17.43 | qfq | 4,641,500 | 82,120,751 | -1.40% |
| 2023-07-25 | 17.62 | 17.83 | 17.29 | 17.80 | 17.67 | qfq | 5,827,958 | 102,453,932 | 1.54% |
| 2023-07-24 | 17.54 | 17.73 | 17.40 | 17.53 | 17.41 | qfq | 3,632,640 | 63,618,916 | -0.40% |
| 2023-07-21 | 17.58 | 17.97 | 17.36 | 17.60 | 17.48 | qfq | 2,081,100 | 36,649,710 | 0.28% |
| 2023-07-20 | 17.73 | 17.86 | 17.45 | 17.55 | 17.43 | qfq | 3,277,401 | 57,786,327 | -0.68% |
| 2023-07-19 | 17.73 | 18.18 | 17.60 | 17.67 | 17.55 | qfq | 3,208,300 | 56,946,934 | -1.28% |
| 2023-07-18 | 17.91 | 18.10 | 17.71 | 17.90 | 17.77 | qfq | 2,320,800 | 41,388,196 | -0.11% |
| 2023-07-17 | 18.27 | 18.33 | 17.71 | 17.92 | 17.79 | qfq | 3,760,955 | 67,445,772 | -2.08% |