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
三佳科技600520.SH
最近收盘价25.992026-07-17
最近交易日2026-07-17
成交量（股）13,297,900
成交额（元）362,858,174
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 723 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 | 28.99 | 28.99 | 25.99 | 25.99 | 25.99 | qfq | 13,297,900 | 362,858,174 | -10.01% |
| 2026-07-16 | 29.84 | 30.89 | 28.70 | 28.88 | 28.88 | qfq | 12,059,111 | 357,628,570 | -5.31% |
| 2026-07-15 | 32.20 | 32.68 | 29.90 | 30.50 | 30.50 | qfq | 11,004,400 | 339,200,712 | -4.48% |
| 2026-07-14 | 31.31 | 33.77 | 30.84 | 31.93 | 31.93 | qfq | 17,210,820 | 552,095,314 | 1.37% |
| 2026-07-13 | 34.60 | 35.67 | 31.50 | 31.50 | 31.50 | qfq | 17,503,900 | 580,250,338 | -10.00% |
| 2026-07-10 | 37.77 | 38.39 | 34.97 | 35.00 | 35.00 | qfq | 26,001,700 | 949,557,266 | -7.85% |
| 2026-07-09 | 35.41 | 38.19 | 35.41 | 37.98 | 37.98 | qfq | 27,368,120 | 1,027,843,493 | 9.39% |
| 2026-07-08 | 36.91 | 37.50 | 34.60 | 34.72 | 34.72 | qfq | 14,985,500 | 532,326,242 | -7.49% |
| 2026-07-07 | 37.70 | 38.10 | 37.00 | 37.53 | 37.53 | qfq | 12,115,900 | 454,908,539 | -2.14% |
| 2026-07-06 | 36.30 | 39.17 | 35.82 | 38.35 | 38.35 | qfq | 24,367,200 | 915,788,088 | 6.23% |
| 2026-07-03 | 36.94 | 37.43 | 35.23 | 36.10 | 36.10 | qfq | 16,280,000 | 592,849,800 | -1.58% |
| 2026-07-02 | 35.46 | 40.40 | 34.70 | 36.68 | 36.68 | qfq | 24,472,145 | 922,115,552 | -0.33% |
| 2026-07-01 | 39.00 | 39.00 | 35.98 | 36.80 | 36.80 | qfq | 28,008,999 | 1,049,680,023 | -7.33% |
| 2026-06-30 | 37.00 | 39.87 | 37.00 | 39.71 | 39.71 | qfq | 29,853,047 | 1,159,109,571 | 4.42% |
| 2026-06-29 | 37.01 | 38.45 | 34.85 | 38.03 | 38.03 | qfq | 35,597,313 | 1,302,293,505 | 5.64% |
| 2026-06-26 | 33.11 | 36.83 | 32.90 | 36.00 | 36.00 | qfq | 42,538,302 | 1,540,822,031 | 7.53% |
| 2026-06-25 | 32.78 | 34.10 | 32.50 | 33.48 | 33.48 | qfq | 21,807,808 | 727,415,773 | 2.20% |
| 2026-06-24 | 32.36 | 33.38 | 32.00 | 32.76 | 32.76 | qfq | 14,323,600 | 469,132,979 | 0.09% |
| 2026-06-23 | 32.66 | 33.48 | 32.29 | 32.73 | 32.73 | qfq | 13,060,903 | 428,776,639 | -1.27% |
| 2026-06-22 | 32.66 | 33.73 | 31.94 | 33.15 | 33.15 | qfq | 19,807,384 | 649,183,558 | 1.50% |
| 2026-06-18 | 31.14 | 33.60 | 30.85 | 32.66 | 32.66 | qfq | 21,387,515 | 686,752,279 | 5.90% |
| 2026-06-17 | 30.09 | 31.13 | 29.80 | 30.84 | 30.84 | qfq | 12,683,357 | 387,823,153 | 1.98% |
| 2026-06-16 | 29.58 | 30.45 | 29.22 | 30.24 | 30.24 | qfq | 14,094,281 | 423,810,253 | 2.23% |
| 2026-06-15 | 27.01 | 29.58 | 26.90 | 29.58 | 29.58 | qfq | 12,937,081 | 365,971,512 | 10.00% |
| 2026-06-12 | 29.40 | 29.74 | 26.86 | 26.89 | 26.89 | qfq | 17,592,201 | 491,317,112 | -6.53% |
| 2026-06-11 | 28.30 | 29.66 | 27.92 | 28.77 | 28.77 | qfq | 11,223,200 | 324,928,210 | -0.38% |
| 2026-06-10 | 28.49 | 29.42 | 28.26 | 28.88 | 28.88 | qfq | 8,877,900 | 256,492,274 | -0.76% |
| 2026-06-09 | 28.51 | 29.30 | 27.60 | 29.10 | 29.10 | qfq | 9,584,500 | 274,843,161 | 3.26% |
| 2026-06-08 | 28.52 | 29.88 | 27.80 | 28.18 | 28.18 | qfq | 8,853,200 | 254,408,303 | -5.05% |
| 2026-06-05 | 28.58 | 30.91 | 27.62 | 29.68 | 29.68 | qfq | 16,007,802 | 468,464,044 | 2.63% |
| 2026-06-04 | 29.01 | 30.11 | 28.56 | 28.92 | 28.92 | qfq | 10,683,800 | 312,636,846 | -1.63% |
| 2026-06-03 | 28.82 | 30.98 | 28.82 | 29.40 | 29.40 | qfq | 15,263,600 | 456,429,516 | 1.45% |
| 2026-06-02 | 30.00 | 30.35 | 28.75 | 28.98 | 28.98 | qfq | 14,528,101 | 425,783,014 | -4.10% |
| 2026-06-01 | 30.72 | 31.99 | 30.17 | 30.22 | 30.22 | qfq | 17,666,933 | 546,020,596 | -3.20% |
| 2026-05-29 | 33.39 | 33.40 | 31.22 | 31.22 | 31.22 | qfq | 25,760,286 | 826,948,535 | -6.53% |
| 2026-05-28 | 32.33 | 35.30 | 31.55 | 33.40 | 33.40 | qfq | 34,354,086 | 1,163,303,645 | -1.15% |
| 2026-05-27 | 39.99 | 39.99 | 33.14 | 33.79 | 33.79 | qfq | 51,146,669 | 1,817,881,589 | -8.23% |
| 2026-05-26 | 36.82 | 36.82 | 36.40 | 36.82 | 36.82 | qfq | 8,108,300 | 298,538,786 | 10.01% |
| 2026-05-25 | 30.44 | 33.47 | 30.31 | 33.47 | 33.47 | qfq | 13,910,741 | 450,996,903 | 9.99% |
| 2026-05-22 | 30.10 | 31.02 | 30.10 | 30.43 | 30.43 | qfq | 10,682,200 | 325,890,472 | 1.10% |
| 2026-05-21 | 31.91 | 32.85 | 30.00 | 30.10 | 30.10 | qfq | 17,245,800 | 541,196,901 | -6.52% |
| 2026-05-20 | 30.77 | 33.03 | 30.51 | 32.20 | 32.20 | qfq | 21,976,104 | 703,993,609 | 4.44% |
| 2026-05-19 | 29.68 | 31.10 | 28.50 | 30.83 | 30.83 | qfq | 13,946,600 | 421,296,116 | 2.90% |
| 2026-05-18 | 30.22 | 31.23 | 29.60 | 29.96 | 29.96 | qfq | 17,034,742 | 516,945,449 | 0.98% |
| 2026-05-15 | 30.29 | 30.86 | 29.55 | 29.67 | 29.67 | qfq | 14,143,198 | 424,569,444 | -3.51% |
| 2026-05-14 | 31.42 | 31.98 | 30.45 | 30.75 | 30.75 | qfq | 8,465,800 | 262,558,755 | -1.57% |
| 2026-05-13 | 30.41 | 31.66 | 30.03 | 31.24 | 31.24 | qfq | 10,481,315 | 322,578,286 | 1.20% |
| 2026-05-12 | 31.38 | 31.86 | 30.72 | 30.87 | 30.87 | qfq | 10,888,901 | 340,270,083 | -2.50% |
| 2026-05-11 | 30.20 | 32.42 | 29.80 | 31.66 | 31.66 | qfq | 17,146,100 | 534,642,570 | 6.13% |
| 2026-05-08 | 29.81 | 30.19 | 29.71 | 29.83 | 29.83 | qfq | 7,632,631 | 227,894,499 | -0.96% |
| 2026-05-07 | 29.94 | 30.50 | 29.74 | 30.12 | 30.12 | qfq | 9,530,600 | 287,117,995 | -0.46% |
| 2026-05-06 | 29.98 | 30.66 | 29.58 | 30.26 | 30.26 | qfq | 9,985,802 | 300,739,821 | 2.72% |
| 2026-04-30 | 29.61 | 30.18 | 29.27 | 29.46 | 29.46 | qfq | 10,758,800 | 318,603,905 | -1.14% |
| 2026-04-29 | 28.64 | 30.40 | 28.34 | 29.80 | 29.80 | qfq | 15,214,300 | 446,647,904 | 3.47% |
| 2026-04-28 | 29.30 | 29.89 | 28.75 | 28.80 | 28.80 | qfq | 7,330,799 | 212,774,424 | -1.87% |
| 2026-04-27 | 28.97 | 29.55 | 28.51 | 29.35 | 29.35 | qfq | 8,177,000 | 238,458,483 | 0.89% |
| 2026-04-24 | 28.47 | 29.58 | 28.40 | 29.09 | 29.09 | qfq | 9,109,500 | 263,810,301 | 0.97% |
| 2026-04-23 | 29.27 | 29.58 | 28.50 | 28.81 | 28.81 | qfq | 9,811,300 | 283,755,747 | -2.37% |
| 2026-04-22 | 30.18 | 30.88 | 28.61 | 29.51 | 29.51 | qfq | 19,531,751 | 574,911,252 | -3.25% |
| 2026-04-21 | 27.73 | 30.50 | 27.60 | 30.50 | 30.50 | qfq | 29,308,957 | 865,694,667 | 9.99% |
| 2026-04-20 | 27.54 | 27.84 | 26.66 | 27.73 | 27.73 | qfq | 12,202,600 | 333,752,472 | -0.29% |
| 2026-04-17 | 25.12 | 27.81 | 25.10 | 27.81 | 27.81 | qfq | 12,230,950 | 332,099,435 | 10.01% |
| 2026-04-16 | 24.66 | 25.50 | 24.44 | 25.28 | 25.28 | qfq | 6,767,302 | 170,038,905 | 4.03% |
| 2026-04-15 | 24.66 | 24.78 | 24.25 | 24.30 | 24.30 | qfq | 2,957,300 | 72,330,701 | -1.38% |
| 2026-04-14 | 24.50 | 25.40 | 24.27 | 24.64 | 24.64 | qfq | 4,932,501 | 122,081,508 | 1.40% |
| 2026-04-13 | 23.91 | 24.88 | 23.71 | 24.30 | 24.30 | qfq | 4,007,500 | 97,452,294 | 1.38% |
| 2026-04-10 | 23.78 | 24.34 | 23.78 | 23.97 | 23.97 | qfq | 3,174,100 | 76,403,492 | 1.48% |
| 2026-04-09 | 23.76 | 24.17 | 23.21 | 23.62 | 23.62 | qfq | 4,176,200 | 99,177,005 | -0.17% |
| 2026-04-08 | 23.18 | 23.67 | 23.07 | 23.66 | 23.66 | qfq | 3,183,400 | 74,590,085 | 4.14% |
| 2026-04-07 | 22.70 | 22.93 | 22.60 | 22.72 | 22.72 | qfq | 1,626,800 | 37,051,365 | 0.09% |
| 2026-04-03 | 23.20 | 23.30 | 22.68 | 22.70 | 22.70 | qfq | 2,524,000 | 57,761,983 | -2.16% |
| 2026-04-02 | 23.51 | 23.94 | 22.98 | 23.20 | 23.20 | qfq | 3,018,800 | 70,726,935 | -3.37% |
| 2026-04-01 | 24.08 | 24.19 | 23.82 | 24.01 | 24.01 | qfq | 2,365,800 | 56,699,901 | 1.74% |
| 2026-03-31 | 24.21 | 24.42 | 23.60 | 23.60 | 23.60 | qfq | 2,757,100 | 65,993,176 | -2.52% |
| 2026-03-30 | 23.95 | 24.35 | 23.78 | 24.21 | 24.21 | qfq | 1,815,400 | 43,789,866 | 0.12% |
| 2026-03-27 | 23.50 | 24.45 | 23.50 | 24.18 | 24.18 | qfq | 1,806,800 | 43,544,665 | 0.71% |
| 2026-03-26 | 24.74 | 24.90 | 23.99 | 24.01 | 24.01 | qfq | 2,585,200 | 62,860,303 | -2.91% |
| 2026-03-25 | 24.54 | 24.97 | 24.50 | 24.73 | 24.73 | qfq | 3,061,504 | 75,797,315 | 0.94% |
| 2026-03-24 | 24.20 | 24.55 | 23.71 | 24.50 | 24.50 | qfq | 3,198,900 | 77,163,689 | 2.90% |
| 2026-03-23 | 24.99 | 25.42 | 23.50 | 23.81 | 23.81 | qfq | 4,097,100 | 100,000,970 | -6.37% |
| 2026-03-20 | 26.73 | 26.90 | 25.43 | 25.43 | 25.43 | qfq | 4,249,800 | 110,627,501 | -4.79% |
| 2026-03-19 | 27.08 | 27.24 | 26.60 | 26.71 | 26.71 | qfq | 3,655,300 | 98,243,760 | -2.62% |
| 2026-03-18 | 26.99 | 27.47 | 26.77 | 27.43 | 27.43 | qfq | 3,598,100 | 97,660,332 | 2.39% |
| 2026-03-17 | 27.76 | 27.97 | 26.74 | 26.79 | 26.79 | qfq | 5,110,200 | 139,366,867 | -4.49% |
| 2026-03-16 | 27.02 | 28.05 | 26.70 | 28.05 | 28.05 | qfq | 5,273,407 | 145,450,982 | 3.81% |
| 2026-03-13 | 27.34 | 27.80 | 26.90 | 27.02 | 27.02 | qfq | 3,729,301 | 101,970,317 | -1.64% |
| 2026-03-12 | 27.87 | 27.94 | 27.22 | 27.47 | 27.47 | qfq | 4,376,800 | 120,504,560 | -2.03% |
| 2026-03-11 | 27.50 | 28.75 | 27.50 | 28.04 | 28.04 | qfq | 8,544,500 | 240,130,785 | 1.34% |
| 2026-03-10 | 26.97 | 27.99 | 26.77 | 27.67 | 27.67 | qfq | 6,433,800 | 175,211,419 | 4.02% |
| 2026-03-09 | 26.68 | 26.69 | 26.12 | 26.60 | 26.60 | qfq | 4,156,101 | 109,698,009 | -1.74% |
| 2026-03-06 | 26.42 | 27.08 | 26.31 | 27.07 | 27.07 | qfq | 3,316,800 | 88,791,387 | 2.31% |
| 2026-03-05 | 26.70 | 26.85 | 26.36 | 26.46 | 26.46 | qfq | 3,598,100 | 95,911,257 | 0.88% |
| 2026-03-04 | 26.00 | 26.79 | 25.95 | 26.23 | 26.23 | qfq | 3,378,600 | 89,098,147 | -0.83% |
| 2026-03-03 | 27.52 | 27.95 | 26.41 | 26.45 | 26.45 | qfq | 5,197,800 | 141,514,501 | -3.89% |
| 2026-03-02 | 27.46 | 28.08 | 27.30 | 27.52 | 27.52 | qfq | 4,882,000 | 134,751,155 | -2.89% |
| 2026-02-27 | 28.40 | 28.40 | 28.03 | 28.34 | 28.34 | qfq | 3,097,430 | 87,253,141 | -0.14% |
| 2026-02-26 | 28.17 | 28.70 | 28.17 | 28.38 | 28.38 | qfq | 4,155,800 | 118,133,250 | 0.75% |
| 2026-02-25 | 28.45 | 28.45 | 28.06 | 28.17 | 28.17 | qfq | 3,144,100 | 88,651,114 | -0.88% |
| 2026-02-24 | 28.19 | 28.64 | 27.62 | 28.42 | 28.42 | qfq | 4,488,500 | 126,811,857 | 2.16% |
| 2026-02-13 | 27.38 | 28.08 | 27.38 | 27.82 | 27.82 | qfq | 3,377,000 | 94,166,024 | 1.05% |
| 2026-02-12 | 27.60 | 27.85 | 27.31 | 27.53 | 27.53 | qfq | 3,582,300 | 98,844,801 | -0.58% |
| 2026-02-11 | 28.12 | 28.24 | 27.67 | 27.69 | 27.69 | qfq | 3,076,600 | 85,894,742 | -1.98% |
| 2026-02-10 | 28.36 | 28.88 | 28.10 | 28.25 | 28.25 | qfq | 3,483,031 | 98,899,734 | -0.39% |
| 2026-02-09 | 27.88 | 29.30 | 27.68 | 28.36 | 28.36 | qfq | 5,615,300 | 159,999,668 | 2.75% |
| 2026-02-06 | 27.36 | 27.95 | 27.05 | 27.60 | 27.60 | qfq | 4,048,400 | 111,522,045 | 0.84% |
| 2026-02-05 | 26.90 | 27.75 | 26.75 | 27.37 | 27.37 | qfq | 5,049,300 | 137,604,383 | 1.41% |
| 2026-02-04 | 27.45 | 27.45 | 26.65 | 26.99 | 26.99 | qfq | 3,613,800 | 97,359,437 | -1.24% |
| 2026-02-03 | 27.39 | 27.67 | 27.18 | 27.33 | 27.33 | qfq | 3,851,900 | 105,357,651 | 0.11% |
| 2026-02-02 | 27.00 | 28.35 | 26.90 | 27.30 | 27.30 | qfq | 6,138,000 | 170,512,695 | 1.11% |
| 2026-01-30 | 27.41 | 27.79 | 27.00 | 27.00 | 27.00 | qfq | 4,427,100 | 120,460,764 | -2.67% |
| 2026-01-29 | 27.44 | 28.30 | 27.10 | 27.74 | 27.74 | qfq | 6,817,259 | 189,349,644 | 0.29% |
| 2026-01-28 | 28.10 | 28.24 | 27.43 | 27.66 | 27.66 | qfq | 4,559,438 | 126,708,382 | -1.43% |
| 2026-01-27 | 27.65 | 28.20 | 27.01 | 28.06 | 28.06 | qfq | 6,045,077 | 167,124,958 | 0.47% |
| 2026-01-26 | 28.28 | 28.80 | 27.66 | 27.93 | 27.93 | qfq | 7,195,118 | 203,103,299 | -2.44% |
| 2026-01-23 | 28.69 | 28.75 | 28.21 | 28.63 | 28.63 | qfq | 7,523,902 | 213,570,496 | -0.07% |
| 2026-01-22 | 29.67 | 29.67 | 28.57 | 28.65 | 28.65 | qfq | 9,558,202 | 275,643,929 | -2.65% |
| 2026-01-21 | 28.51 | 29.89 | 28.51 | 29.43 | 29.43 | qfq | 12,743,983 | 373,677,337 | 0.07% |
| 2026-01-20 | 28.77 | 29.88 | 28.33 | 29.41 | 29.41 | qfq | 15,893,202 | 465,353,450 | 4.25% |
| 2026-01-19 | 27.93 | 29.06 | 27.93 | 28.21 | 28.21 | qfq | 16,923,401 | 479,602,579 | -3.36% |
| 2026-01-16 | 30.84 | 31.72 | 29.14 | 29.19 | 29.19 | qfq | 30,377,402 | 923,743,689 | 1.21% |
| 2026-01-15 | 26.18 | 28.84 | 25.93 | 28.84 | 28.84 | qfq | 13,225,900 | 376,765,830 | 9.99% |
| 2026-01-14 | 25.75 | 26.38 | 25.62 | 26.22 | 26.22 | qfq | 5,520,300 | 143,876,654 | 1.59% |
| 2026-01-13 | 26.37 | 26.59 | 25.80 | 25.81 | 25.81 | qfq | 4,637,092 | 121,329,391 | -2.09% |
| 2026-01-12 | 25.92 | 26.37 | 25.75 | 26.36 | 26.36 | qfq | 5,619,300 | 146,760,582 | 2.65% |
| 2026-01-09 | 25.67 | 25.87 | 25.49 | 25.68 | 25.68 | qfq | 4,433,900 | 113,728,505 | 0.04% |
| 2026-01-08 | 25.15 | 25.77 | 25.13 | 25.67 | 25.67 | qfq | 4,510,700 | 115,514,526 | 1.54% |
| 2026-01-07 | 25.70 | 25.71 | 25.20 | 25.28 | 25.28 | qfq | 4,202,101 | 106,755,993 | -0.39% |
| 2026-01-06 | 24.98 | 25.77 | 24.85 | 25.38 | 25.38 | qfq | 6,107,023 | 154,836,391 | 2.17% |
| 2026-01-05 | 24.64 | 25.69 | 24.62 | 24.84 | 24.84 | qfq | 7,512,102 | 187,372,041 | 0.98% |
| 2025-12-31 | 25.00 | 25.04 | 24.50 | 24.60 | 24.60 | qfq | 2,881,100 | 71,071,614 | -1.28% |
| 2025-12-30 | 25.03 | 25.16 | 24.89 | 24.92 | 24.92 | qfq | 2,247,400 | 56,116,716 | -0.52% |
| 2025-12-29 | 25.22 | 25.35 | 25.04 | 25.05 | 25.05 | qfq | 1,839,700 | 46,272,014 | -0.79% |
| 2025-12-26 | 25.40 | 25.58 | 25.16 | 25.25 | 25.25 | qfq | 2,166,500 | 54,896,007 | -1.02% |
| 2025-12-25 | 25.27 | 25.68 | 25.20 | 25.51 | 25.51 | qfq | 2,921,301 | 74,277,198 | 1.07% |
| 2025-12-24 | 25.07 | 25.37 | 25.01 | 25.24 | 25.24 | qfq | 1,871,700 | 47,175,765 | 0.68% |
| 2025-12-23 | 25.11 | 25.40 | 25.02 | 25.07 | 25.07 | qfq | 1,845,900 | 46,509,093 | -0.63% |
| 2025-12-22 | 25.21 | 25.45 | 25.19 | 25.23 | 25.23 | qfq | 1,693,400 | 42,841,687 | 0.20% |
| 2025-12-19 | 25.06 | 25.26 | 25.04 | 25.18 | 25.18 | qfq | 1,568,200 | 39,427,216 | 0.40% |
| 2025-12-18 | 25.00 | 25.27 | 25.00 | 25.08 | 25.08 | qfq | 1,151,700 | 28,973,285 | -0.36% |
| 2025-12-17 | 25.15 | 25.30 | 24.88 | 25.17 | 25.17 | qfq | 1,542,900 | 38,639,192 | 0.08% |
| 2025-12-16 | 25.75 | 25.77 | 25.11 | 25.15 | 25.15 | qfq | 1,946,723 | 49,207,273 | -2.56% |
| 2025-12-15 | 25.82 | 26.08 | 25.81 | 25.81 | 25.81 | qfq | 1,498,000 | 38,815,439 | -0.54% |
| 2025-12-12 | 26.03 | 26.22 | 25.80 | 25.95 | 25.95 | qfq | 3,025,700 | 78,677,931 | -1.44% |
| 2025-12-11 | 25.52 | 26.70 | 25.08 | 26.33 | 26.33 | qfq | 6,592,511 | 172,207,676 | 3.50% |
| 2025-12-10 | 25.41 | 25.64 | 25.20 | 25.44 | 25.44 | qfq | 1,802,200 | 45,739,770 | 0.12% |
| 2025-12-09 | 25.53 | 25.74 | 25.30 | 25.41 | 25.41 | qfq | 1,481,100 | 37,812,057 | -0.51% |
| 2025-12-08 | 25.65 | 25.65 | 25.40 | 25.54 | 25.54 | qfq | 1,635,900 | 41,771,893 | 0.12% |
| 2025-12-05 | 25.24 | 25.54 | 25.04 | 25.51 | 25.51 | qfq | 1,659,900 | 42,031,453 | 0.99% |
| 2025-12-04 | 25.28 | 25.50 | 25.08 | 25.26 | 25.26 | qfq | 1,884,100 | 47,606,887 | -0.55% |
| 2025-12-03 | 25.85 | 25.88 | 25.39 | 25.40 | 25.40 | qfq | 2,300,100 | 58,693,472 | -1.78% |
| 2025-12-02 | 26.40 | 26.47 | 25.83 | 25.86 | 25.86 | qfq | 2,444,800 | 63,726,271 | -2.34% |
| 2025-12-01 | 26.32 | 26.58 | 26.23 | 26.48 | 26.48 | qfq | 1,869,400 | 49,379,812 | 0.65% |
| 2025-11-28 | 26.63 | 26.63 | 26.02 | 26.31 | 26.31 | qfq | 2,342,700 | 61,414,026 | -0.57% |
| 2025-11-27 | 26.65 | 26.75 | 26.40 | 26.46 | 26.46 | qfq | 2,040,252 | 54,227,303 | -0.71% |
| 2025-11-26 | 27.16 | 27.16 | 26.53 | 26.65 | 26.65 | qfq | 3,101,700 | 83,372,023 | -2.45% |
| 2025-11-25 | 27.45 | 27.45 | 26.86 | 27.32 | 27.32 | qfq | 3,813,861 | 103,580,986 | 0.11% |
| 2025-11-24 | 27.90 | 27.95 | 26.77 | 27.29 | 27.29 | qfq | 4,270,337 | 116,868,465 | -1.19% |
| 2025-11-21 | 27.38 | 27.95 | 27.25 | 27.62 | 27.62 | qfq | 5,966,012 | 164,978,859 | 0.73% |
| 2025-11-20 | 27.12 | 27.66 | 27.12 | 27.42 | 27.42 | qfq | 3,748,661 | 103,043,069 | 0.81% |
| 2025-11-19 | 27.12 | 27.57 | 26.90 | 27.20 | 27.20 | qfq | 3,419,400 | 93,039,851 | 0.29% |
| 2025-11-18 | 26.85 | 27.17 | 26.85 | 27.12 | 27.12 | qfq | 1,891,800 | 51,109,738 | 0.15% |
| 2025-11-17 | 26.92 | 27.28 | 26.63 | 27.08 | 27.08 | qfq | 2,108,400 | 56,985,456 | 0.63% |
| 2025-11-14 | 27.26 | 27.28 | 26.91 | 26.91 | 26.91 | qfq | 2,567,060 | 69,609,993 | -1.57% |
| 2025-11-13 | 27.00 | 27.78 | 26.87 | 27.34 | 27.34 | qfq | 4,086,564 | 111,452,895 | 0.89% |
| 2025-11-12 | 27.21 | 27.43 | 26.83 | 27.10 | 27.10 | qfq | 3,304,201 | 89,502,254 | -0.81% |
| 2025-11-11 | 26.26 | 27.73 | 26.26 | 27.32 | 27.32 | qfq | 7,263,677 | 198,059,494 | 3.60% |
| 2025-11-10 | 26.39 | 26.54 | 26.18 | 26.37 | 26.37 | qfq | 2,167,360 | 57,065,970 | -0.15% |
| 2025-11-07 | 26.13 | 26.45 | 25.89 | 26.41 | 26.41 | qfq | 4,030,261 | 105,107,152 | 0.72% |
| 2025-11-06 | 26.41 | 26.57 | 26.16 | 26.22 | 26.22 | qfq | 2,537,300 | 66,722,346 | -0.72% |
| 2025-11-05 | 26.15 | 26.55 | 26.15 | 26.41 | 26.41 | qfq | 1,946,300 | 51,403,572 | -0.53% |
| 2025-11-04 | 26.91 | 26.97 | 26.38 | 26.55 | 26.55 | qfq | 4,046,528 | 107,656,248 | -2.32% |
| 2025-11-03 | 27.21 | 27.23 | 26.85 | 27.18 | 27.18 | qfq | 2,584,100 | 69,840,492 | -0.33% |
| 2025-10-31 | 27.26 | 27.42 | 27.10 | 27.27 | 27.27 | qfq | 2,494,646 | 68,022,651 | 0.07% |
| 2025-10-30 | 27.18 | 27.77 | 26.88 | 27.25 | 27.25 | qfq | 4,214,300 | 114,839,816 | -0.29% |
| 2025-10-29 | 27.52 | 27.64 | 27.16 | 27.33 | 27.33 | qfq | 2,928,400 | 79,907,605 | -0.65% |
| 2025-10-28 | 27.68 | 27.83 | 27.50 | 27.51 | 27.51 | qfq | 2,487,600 | 68,803,716 | -1.04% |
| 2025-10-27 | 27.65 | 27.93 | 27.55 | 27.80 | 27.80 | qfq | 2,972,001 | 82,514,662 | 0.04% |
| 2025-10-24 | 27.19 | 28.12 | 27.11 | 27.79 | 27.79 | qfq | 5,248,525 | 144,943,555 | 2.51% |
| 2025-10-23 | 27.21 | 27.21 | 26.77 | 27.11 | 27.11 | qfq | 2,069,829 | 55,682,796 | -0.40% |
| 2025-10-22 | 27.40 | 27.54 | 27.16 | 27.22 | 27.22 | qfq | 1,954,029 | 53,349,211 | -0.44% |
| 2025-10-21 | 27.27 | 27.34 | 27.01 | 27.34 | 27.34 | qfq | 2,332,465 | 63,529,371 | 0.18% |
| 2025-10-20 | 27.37 | 27.55 | 27.17 | 27.29 | 27.29 | qfq | 2,009,900 | 54,943,141 | -0.29% |
| 2025-10-17 | 27.52 | 27.94 | 27.15 | 27.37 | 27.37 | qfq | 3,313,000 | 90,745,837 | -1.44% |
| 2025-10-16 | 27.74 | 28.66 | 27.55 | 27.77 | 27.77 | qfq | 3,862,673 | 108,239,347 | 0.11% |
| 2025-10-15 | 27.74 | 27.98 | 27.24 | 27.74 | 27.74 | qfq | 3,444,000 | 94,815,118 | 0.00% |
| 2025-10-14 | 28.78 | 28.78 | 27.74 | 27.74 | 27.74 | qfq | 4,607,000 | 129,731,948 | -2.84% |
| 2025-10-13 | 27.49 | 28.82 | 27.13 | 28.55 | 28.55 | qfq | 5,745,437 | 162,576,875 | 1.75% |
| 2025-10-10 | 28.27 | 28.32 | 27.90 | 28.06 | 28.06 | qfq | 2,992,800 | 83,937,226 | -1.30% |
| 2025-10-09 | 28.50 | 28.50 | 28.00 | 28.43 | 28.43 | qfq | 3,276,301 | 92,858,032 | 0.85% |
| 2025-09-30 | 28.64 | 28.79 | 28.16 | 28.19 | 28.19 | qfq | 3,594,900 | 101,967,218 | -0.56% |
| 2025-09-29 | 28.94 | 29.29 | 28.20 | 28.35 | 28.35 | qfq | 4,240,100 | 120,652,403 | -2.07% |
| 2025-09-26 | 29.06 | 29.66 | 28.88 | 28.95 | 28.95 | qfq | 4,533,401 | 132,786,485 | -0.41% |
| 2025-09-25 | 29.31 | 29.35 | 28.91 | 29.07 | 29.07 | qfq | 3,708,600 | 108,041,679 | -0.82% |
| 2025-09-24 | 28.20 | 29.62 | 28.13 | 29.31 | 29.31 | qfq | 6,738,060 | 195,712,753 | 3.53% |
| 2025-09-23 | 28.86 | 28.90 | 27.70 | 28.31 | 28.31 | qfq | 5,558,709 | 156,117,360 | -1.91% |
| 2025-09-22 | 28.95 | 29.15 | 28.72 | 28.86 | 28.86 | qfq | 3,208,600 | 92,720,475 | -0.65% |
| 2025-09-19 | 29.46 | 29.66 | 28.95 | 29.05 | 29.05 | qfq | 4,315,650 | 126,443,317 | -0.85% |
| 2025-09-18 | 29.34 | 29.96 | 29.03 | 29.30 | 29.30 | qfq | 6,547,352 | 193,477,109 | -0.14% |
| 2025-09-17 | 29.15 | 29.80 | 29.12 | 29.34 | 29.34 | qfq | 4,002,604 | 117,973,298 | 0.69% |
| 2025-09-16 | 28.84 | 29.15 | 28.75 | 29.14 | 29.14 | qfq | 3,074,100 | 89,017,789 | 0.87% |
| 2025-09-15 | 29.34 | 29.66 | 28.88 | 28.89 | 28.89 | qfq | 3,265,000 | 94,746,183 | -0.82% |
| 2025-09-12 | 29.18 | 30.04 | 29.06 | 29.13 | 29.13 | qfq | 5,408,450 | 159,352,333 | -0.17% |
| 2025-09-11 | 28.75 | 29.20 | 28.50 | 29.18 | 29.18 | qfq | 3,643,350 | 105,352,551 | 1.14% |
| 2025-09-10 | 28.85 | 29.15 | 28.68 | 28.85 | 28.85 | qfq | 2,762,151 | 79,660,717 | 0.00% |
| 2025-09-09 | 29.35 | 29.40 | 28.72 | 28.85 | 28.85 | qfq | 3,788,302 | 109,751,632 | -1.97% |
| 2025-09-08 | 29.67 | 29.88 | 29.30 | 29.43 | 29.43 | qfq | 3,496,799 | 103,149,644 | -0.81% |
| 2025-09-05 | 29.10 | 29.85 | 28.70 | 29.67 | 29.67 | qfq | 5,047,465 | 148,142,361 | 2.17% |
| 2025-09-04 | 29.90 | 30.24 | 28.68 | 29.04 | 29.04 | qfq | 5,866,200 | 172,635,252 | -1.89% |
| 2025-09-03 | 30.57 | 30.82 | 29.53 | 29.60 | 29.60 | qfq | 5,998,300 | 180,630,188 | -2.54% |
| 2025-09-02 | 30.89 | 31.29 | 30.05 | 30.37 | 30.37 | qfq | 5,928,930 | 181,169,197 | -2.03% |
| 2025-09-01 | 30.99 | 32.20 | 30.81 | 31.00 | 31.00 | qfq | 8,305,299 | 259,816,319 | 1.97% |
| 2025-08-29 | 31.12 | 31.12 | 30.38 | 30.40 | 30.40 | qfq | 5,074,600 | 155,015,397 | -2.31% |
| 2025-08-28 | 30.12 | 31.12 | 29.85 | 31.12 | 31.12 | qfq | 7,647,900 | 232,932,735 | 2.94% |
| 2025-08-27 | 31.00 | 31.19 | 30.18 | 30.23 | 30.23 | qfq | 6,900,600 | 212,832,707 | -2.52% |
| 2025-08-26 | 30.95 | 31.29 | 30.81 | 31.01 | 31.01 | qfq | 5,918,300 | 184,068,380 | -0.26% |
| 2025-08-25 | 31.48 | 31.55 | 30.78 | 31.09 | 31.09 | qfq | 6,955,400 | 216,026,502 | -0.32% |
| 2025-08-22 | 30.59 | 31.32 | 30.45 | 31.19 | 31.19 | qfq | 7,713,100 | 239,486,111 | 1.86% |
| 2025-08-21 | 31.30 | 31.32 | 30.50 | 30.62 | 30.62 | qfq | 6,449,300 | 199,054,710 | -1.73% |
| 2025-08-20 | 30.60 | 31.16 | 30.29 | 31.16 | 31.16 | qfq | 8,175,199 | 251,934,764 | 2.16% |
| 2025-08-19 | 30.32 | 31.16 | 30.15 | 30.50 | 30.50 | qfq | 8,781,452 | 269,844,838 | 0.79% |
| 2025-08-18 | 29.57 | 30.45 | 29.50 | 30.26 | 30.26 | qfq | 10,069,006 | 303,522,140 | 2.79% |
| 2025-08-15 | 29.20 | 29.75 | 29.10 | 29.44 | 29.44 | qfq | 4,517,000 | 132,715,057 | 0.62% |
| 2025-08-14 | 29.67 | 29.84 | 29.17 | 29.26 | 29.26 | qfq | 4,632,100 | 136,875,566 | -1.48% |
| 2025-08-13 | 29.81 | 29.85 | 29.57 | 29.70 | 29.70 | qfq | 4,212,200 | 125,192,817 | -0.03% |
| 2025-08-12 | 29.92 | 29.92 | 29.50 | 29.71 | 29.71 | qfq | 3,945,600 | 117,105,587 | 0.30% |
| 2025-08-11 | 29.24 | 29.76 | 29.09 | 29.62 | 29.62 | qfq | 4,510,652 | 133,041,929 | 1.30% |
| 2025-08-08 | 29.35 | 29.80 | 28.83 | 29.24 | 29.24 | qfq | 4,900,700 | 143,198,323 | -0.51% |
| 2025-08-07 | 29.64 | 29.68 | 29.29 | 29.39 | 29.39 | qfq | 4,045,800 | 119,228,358 | -0.51% |
| 2025-08-06 | 29.38 | 29.60 | 29.24 | 29.54 | 29.54 | qfq | 4,199,500 | 123,640,140 | 0.51% |
| 2025-08-05 | 29.43 | 29.90 | 29.01 | 29.39 | 29.39 | qfq | 4,663,500 | 136,885,568 | 1.07% |
| 2025-08-04 | 28.63 | 29.14 | 28.63 | 29.08 | 29.08 | qfq | 2,636,291 | 76,372,326 | 0.59% |
| 2025-08-01 | 28.60 | 28.97 | 28.51 | 28.91 | 28.91 | qfq | 2,302,900 | 66,249,509 | 0.80% |
| 2025-07-31 | 29.15 | 29.34 | 28.61 | 28.68 | 28.68 | qfq | 3,795,100 | 109,916,202 | -1.61% |
| 2025-07-30 | 29.36 | 29.44 | 28.89 | 29.15 | 29.15 | qfq | 2,893,400 | 84,411,315 | -0.72% |
| 2025-07-29 | 29.30 | 29.64 | 29.13 | 29.36 | 29.36 | qfq | 3,203,838 | 93,993,357 | -0.03% |
| 2025-07-28 | 29.60 | 29.70 | 29.27 | 29.37 | 29.37 | qfq | 2,862,800 | 84,190,431 | -0.34% |
| 2025-07-25 | 29.25 | 29.48 | 29.06 | 29.47 | 29.47 | qfq | 3,506,900 | 102,817,877 | 0.72% |
| 2025-07-24 | 28.99 | 29.27 | 28.94 | 29.26 | 29.26 | qfq | 3,393,638 | 98,914,730 | 1.04% |
| 2025-07-23 | 29.00 | 29.29 | 28.86 | 28.96 | 28.96 | qfq | 3,411,200 | 99,131,707 | -0.52% |
| 2025-07-22 | 29.41 | 29.49 | 29.01 | 29.11 | 29.11 | qfq | 3,545,399 | 103,453,100 | -1.02% |
| 2025-07-21 | 29.43 | 29.57 | 29.22 | 29.41 | 29.41 | qfq | 3,188,300 | 93,607,763 | -0.14% |
| 2025-07-18 | 29.60 | 29.65 | 29.21 | 29.45 | 29.45 | qfq | 3,328,400 | 97,827,239 | 0.17% |
| 2025-07-17 | 29.35 | 29.46 | 29.08 | 29.40 | 29.40 | qfq | 3,134,799 | 91,879,859 | 0.17% |
| 2025-07-16 | 29.31 | 29.95 | 29.18 | 29.35 | 29.35 | qfq | 6,184,300 | 182,631,804 | 0.89% |
| 2025-07-15 | 28.90 | 29.48 | 28.51 | 29.09 | 29.09 | qfq | 5,180,899 | 149,847,065 | 0.59% |
| 2025-07-14 | 28.76 | 29.07 | 28.60 | 28.92 | 28.92 | qfq | 2,864,799 | 82,527,118 | -0.07% |
| 2025-07-11 | 28.69 | 28.96 | 28.55 | 28.94 | 28.94 | qfq | 3,630,800 | 104,586,075 | 0.80% |
| 2025-07-10 | 28.55 | 28.77 | 28.49 | 28.71 | 28.71 | qfq | 2,504,900 | 71,738,831 | 0.14% |
| 2025-07-09 | 28.73 | 29.09 | 28.51 | 28.67 | 28.67 | qfq | 4,029,600 | 115,951,800 | -0.21% |
| 2025-07-08 | 28.66 | 28.94 | 28.50 | 28.73 | 28.73 | qfq | 3,486,200 | 100,170,221 | 1.09% |
| 2025-07-07 | 28.18 | 28.45 | 28.16 | 28.42 | 28.42 | qfq | 1,946,200 | 55,118,757 | 0.18% |
| 2025-07-04 | 28.89 | 28.91 | 28.34 | 28.37 | 28.37 | qfq | 3,765,600 | 107,225,152 | -1.56% |
| 2025-07-03 | 28.70 | 28.90 | 28.57 | 28.82 | 28.82 | qfq | 2,999,800 | 86,299,763 | 0.42% |
| 2025-07-02 | 29.11 | 29.11 | 28.56 | 28.70 | 28.70 | qfq | 5,551,500 | 159,551,725 | -2.35% |
| 2025-07-01 | 29.23 | 29.98 | 29.14 | 29.39 | 29.39 | qfq | 7,551,691 | 223,052,904 | 0.62% |
| 2025-06-30 | 28.90 | 29.39 | 28.88 | 29.21 | 29.21 | qfq | 4,795,200 | 139,993,018 | 0.72% |
| 2025-06-27 | 29.06 | 29.36 | 28.98 | 29.00 | 29.00 | qfq | 5,324,300 | 154,952,609 | -0.41% |
| 2025-06-26 | 29.19 | 29.76 | 28.90 | 29.12 | 29.12 | qfq | 8,617,900 | 252,431,212 | 0.00% |
| 2025-06-25 | 28.82 | 29.26 | 28.64 | 29.12 | 29.12 | qfq | 8,040,100 | 232,608,105 | 1.08% |
| 2025-06-24 | 28.78 | 28.91 | 28.40 | 28.81 | 28.81 | qfq | 8,574,402 | 246,297,640 | 1.09% |
| 2025-06-23 | 28.46 | 28.70 | 27.71 | 28.50 | 28.50 | qfq | 15,926,203 | 449,961,977 | -2.66% |
| 2025-06-20 | 27.27 | 30.01 | 27.27 | 29.28 | 29.28 | qfq | 22,992,801 | 671,134,206 | 7.33% |
| 2025-06-19 | 27.77 | 28.10 | 27.27 | 27.28 | 27.28 | qfq | 4,167,700 | 115,334,428 | -1.94% |
| 2025-06-18 | 27.84 | 27.93 | 27.58 | 27.82 | 27.82 | qfq | 2,452,300 | 68,045,872 | -0.47% |
| 2025-06-17 | 27.90 | 28.06 | 27.73 | 27.95 | 27.95 | qfq | 3,037,200 | 84,711,940 | 0.32% |
| 2025-06-16 | 27.50 | 27.98 | 27.40 | 27.86 | 27.86 | qfq | 3,079,700 | 85,718,263 | 0.43% |
| 2025-06-13 | 28.12 | 28.40 | 27.69 | 27.74 | 27.74 | qfq | 4,604,300 | 128,695,380 | -2.39% |
| 2025-06-12 | 28.75 | 28.84 | 28.17 | 28.42 | 28.42 | qfq | 5,030,800 | 142,830,272 | -1.11% |
| 2025-06-11 | 28.88 | 29.15 | 28.60 | 28.74 | 28.74 | qfq | 6,240,700 | 180,084,794 | -0.48% |
| 2025-06-10 | 29.98 | 30.50 | 28.67 | 28.88 | 28.88 | qfq | 15,566,900 | 458,904,266 | -4.72% |
| 2025-06-09 | 30.31 | 30.31 | 29.49 | 30.31 | 30.31 | qfq | 13,686,401 | 413,397,993 | 10.02% |
| 2025-06-06 | 27.41 | 27.85 | 27.40 | 27.55 | 27.55 | qfq | 3,103,600 | 85,653,123 | 0.18% |
| 2025-06-05 | 27.34 | 27.54 | 27.16 | 27.50 | 27.50 | qfq | 3,191,200 | 87,494,655 | 0.29% |
| 2025-06-04 | 27.58 | 27.70 | 27.38 | 27.42 | 27.42 | qfq | 2,490,300 | 68,574,466 | -0.22% |
| 2025-06-03 | 27.12 | 27.85 | 27.10 | 27.48 | 27.48 | qfq | 2,264,510 | 62,285,619 | 0.33% |
| 2025-05-30 | 27.80 | 27.95 | 27.30 | 27.39 | 27.39 | qfq | 2,502,400 | 68,787,571 | -2.14% |
| 2025-05-29 | 27.86 | 28.13 | 27.55 | 27.99 | 27.99 | qfq | 2,816,200 | 78,569,163 | 1.05% |
| 2025-05-28 | 28.13 | 28.40 | 27.65 | 27.70 | 27.70 | qfq | 3,108,838 | 86,562,657 | -1.53% |
| 2025-05-27 | 28.57 | 28.58 | 28.09 | 28.13 | 28.13 | qfq | 2,781,900 | 78,543,873 | -1.82% |
| 2025-05-26 | 28.18 | 29.32 | 28.06 | 28.65 | 28.65 | qfq | 4,065,452 | 116,374,054 | 1.74% |
| 2025-05-23 | 28.65 | 28.78 | 28.11 | 28.16 | 28.16 | qfq | 3,633,700 | 103,149,387 | -1.88% |
| 2025-05-22 | 29.25 | 29.40 | 28.65 | 28.70 | 28.70 | qfq | 4,382,100 | 126,817,997 | -1.85% |
| 2025-05-21 | 30.12 | 30.20 | 29.23 | 29.24 | 29.24 | qfq | 6,687,600 | 197,486,987 | -2.95% |
| 2025-05-20 | 30.59 | 31.24 | 29.83 | 30.13 | 30.13 | qfq | 12,748,901 | 388,274,537 | 2.48% |
| 2025-05-19 | 28.97 | 30.30 | 28.66 | 29.40 | 29.40 | qfq | 12,128,801 | 357,220,606 | 4.85% |
| 2025-05-16 | 28.10 | 28.47 | 28.02 | 28.04 | 28.04 | qfq | 2,435,201 | 68,734,830 | -0.57% |
| 2025-05-15 | 29.18 | 29.18 | 28.13 | 28.20 | 28.20 | qfq | 3,446,700 | 98,354,711 | -2.86% |
| 2025-05-14 | 28.95 | 29.38 | 28.70 | 29.03 | 29.03 | qfq | 3,616,299 | 104,904,579 | 0.31% |
| 2025-05-13 | 29.76 | 29.85 | 28.89 | 28.94 | 28.94 | qfq | 3,517,300 | 102,990,564 | -1.50% |
| 2025-05-12 | 28.98 | 29.52 | 28.98 | 29.38 | 29.38 | qfq | 2,907,200 | 85,223,384 | 1.63% |
| 2025-05-09 | 29.95 | 30.06 | 28.77 | 28.91 | 28.91 | qfq | 4,860,300 | 141,718,086 | -3.47% |
| 2025-05-08 | 29.71 | 30.09 | 29.68 | 29.95 | 29.95 | qfq | 3,335,903 | 99,701,053 | 0.64% |
| 2025-05-07 | 30.03 | 30.37 | 29.40 | 29.76 | 29.76 | qfq | 3,536,800 | 105,502,320 | -0.20% |
| 2025-05-06 | 29.11 | 29.88 | 29.11 | 29.82 | 29.82 | qfq | 3,267,300 | 96,838,407 | 2.69% |
| 2025-04-30 | 28.60 | 29.20 | 28.55 | 29.04 | 29.04 | qfq | 2,921,600 | 84,847,997 | 1.43% |
| 2025-04-29 | 28.01 | 29.05 | 27.53 | 28.63 | 28.63 | qfq | 3,510,900 | 100,321,826 | 0.03% |
| 2025-04-28 | 29.15 | 29.25 | 28.61 | 28.62 | 28.62 | qfq | 2,526,100 | 72,754,282 | -1.78% |
| 2025-04-25 | 29.30 | 29.56 | 29.01 | 29.14 | 29.14 | qfq | 2,463,201 | 72,083,778 | -0.24% |
| 2025-04-24 | 29.88 | 29.88 | 29.09 | 29.21 | 29.21 | qfq | 3,328,000 | 97,833,814 | -2.21% |
| 2025-04-23 | 29.18 | 30.61 | 29.12 | 29.87 | 29.87 | qfq | 4,938,201 | 147,523,031 | 2.58% |
| 2025-04-22 | 29.64 | 29.93 | 29.11 | 29.12 | 29.12 | qfq | 2,888,248 | 84,761,851 | -1.75% |
| 2025-04-21 | 29.60 | 29.64 | 29.11 | 29.64 | 29.64 | qfq | 2,669,586 | 78,636,975 | 1.72% |
| 2025-04-18 | 29.21 | 29.57 | 28.80 | 29.14 | 29.14 | qfq | 3,230,400 | 94,318,550 | -0.48% |
| 2025-04-17 | 29.35 | 29.91 | 29.26 | 29.28 | 29.28 | qfq | 3,357,100 | 99,427,166 | -0.75% |
| 2025-04-16 | 30.05 | 30.64 | 29.25 | 29.50 | 29.50 | qfq | 4,660,248 | 139,072,869 | -1.99% |
| 2025-04-15 | 30.32 | 30.68 | 30.00 | 30.10 | 30.10 | qfq | 5,402,800 | 163,414,521 | -1.92% |
| 2025-04-14 | 30.05 | 31.48 | 29.73 | 30.69 | 30.69 | qfq | 9,722,918 | 296,653,074 | 3.79% |
| 2025-04-11 | 28.17 | 30.23 | 27.91 | 29.57 | 29.57 | qfq | 9,975,030 | 293,351,663 | 4.64% |
| 2025-04-10 | 27.95 | 28.66 | 27.90 | 28.26 | 28.26 | qfq | 7,053,801 | 200,035,166 | 2.80% |
| 2025-04-09 | 26.01 | 27.66 | 24.36 | 27.49 | 27.49 | qfq | 8,997,202 | 238,160,925 | 2.65% |
| 2025-04-08 | 26.80 | 28.20 | 25.41 | 26.78 | 26.78 | qfq | 8,237,700 | 219,854,834 | -3.50% |
| 2025-04-07 | 28.40 | 29.00 | 27.75 | 27.75 | 27.75 | qfq | 4,662,300 | 130,829,725 | -9.99% |
| 2025-04-03 | 30.68 | 31.32 | 30.60 | 30.83 | 30.83 | qfq | 3,155,101 | 97,611,218 | 0.03% |
| 2025-04-02 | 31.00 | 31.19 | 30.71 | 30.82 | 30.82 | qfq | 2,448,500 | 75,742,023 | -0.80% |
| 2025-04-01 | 30.80 | 31.37 | 30.62 | 31.07 | 31.07 | qfq | 3,418,500 | 105,668,727 | 0.88% |
| 2025-03-31 | 30.24 | 31.05 | 29.48 | 30.80 | 30.80 | qfq | 5,032,349 | 151,836,528 | 1.45% |
| 2025-03-28 | 31.20 | 31.59 | 30.33 | 30.36 | 30.36 | qfq | 4,120,600 | 126,915,741 | -2.69% |
| 2025-03-27 | 31.15 | 31.80 | 30.81 | 31.20 | 31.20 | qfq | 3,637,511 | 113,877,224 | 0.16% |
| 2025-03-26 | 30.98 | 31.38 | 30.80 | 31.15 | 31.15 | qfq | 3,063,801 | 95,573,547 | 0.55% |
| 2025-03-25 | 32.20 | 32.25 | 30.90 | 30.98 | 30.98 | qfq | 4,668,200 | 147,105,979 | -3.79% |
| 2025-03-24 | 33.54 | 33.62 | 31.60 | 32.20 | 32.20 | qfq | 6,248,700 | 203,124,042 | -3.88% |
| 2025-03-21 | 34.36 | 34.62 | 33.50 | 33.50 | 33.50 | qfq | 5,737,000 | 195,040,842 | -3.49% |
| 2025-03-20 | 34.80 | 35.28 | 34.18 | 34.71 | 34.71 | qfq | 8,378,400 | 290,529,905 | -0.34% |
| 2025-03-19 | 34.00 | 35.29 | 33.61 | 34.83 | 34.83 | qfq | 10,720,547 | 370,807,361 | 2.50% |
| 2025-03-18 | 33.75 | 34.66 | 33.61 | 33.98 | 33.98 | qfq | 4,479,199 | 152,900,818 | 0.92% |
| 2025-03-17 | 33.81 | 33.90 | 33.59 | 33.67 | 33.67 | qfq | 3,868,499 | 130,331,953 | 0.09% |
| 2025-03-14 | 33.05 | 33.77 | 33.05 | 33.64 | 33.64 | qfq | 4,746,804 | 159,019,931 | 1.39% |
| 2025-03-13 | 34.20 | 34.42 | 33.02 | 33.18 | 33.18 | qfq | 6,874,301 | 230,828,892 | -3.21% |
| 2025-03-12 | 34.10 | 34.64 | 34.10 | 34.28 | 34.28 | qfq | 5,823,202 | 200,316,049 | 0.59% |
| 2025-03-11 | 34.29 | 34.66 | 33.73 | 34.08 | 34.08 | qfq | 6,852,800 | 234,263,810 | -2.07% |
| 2025-03-10 | 34.85 | 35.16 | 34.23 | 34.80 | 34.80 | qfq | 7,256,401 | 252,264,672 | 0.00% |
| 2025-03-07 | 34.57 | 36.28 | 34.57 | 34.80 | 34.80 | qfq | 13,432,510 | 472,293,171 | -2.27% |
| 2025-03-06 | 33.98 | 36.41 | 33.98 | 35.61 | 35.61 | qfq | 17,287,901 | 607,887,508 | 4.80% |
| 2025-03-05 | 33.87 | 34.21 | 33.28 | 33.98 | 33.98 | qfq | 7,288,900 | 246,534,680 | 0.27% |
| 2025-03-04 | 33.00 | 34.07 | 32.81 | 33.89 | 33.89 | qfq | 7,957,700 | 267,527,483 | 2.63% |
| 2025-03-03 | 34.36 | 34.60 | 32.88 | 33.02 | 33.02 | qfq | 9,187,400 | 308,261,141 | -3.90% |
| 2025-02-28 | 35.01 | 36.10 | 34.35 | 34.36 | 34.36 | qfq | 10,778,400 | 378,884,047 | -2.61% |
| 2025-02-27 | 35.70 | 35.76 | 34.80 | 35.28 | 35.28 | qfq | 9,245,336 | 325,423,261 | -0.54% |
| 2025-02-26 | 35.47 | 35.77 | 35.30 | 35.47 | 35.47 | qfq | 8,676,100 | 307,813,602 | -0.03% |
| 2025-02-25 | 34.80 | 36.22 | 34.50 | 35.48 | 35.48 | qfq | 11,793,100 | 419,140,106 | 0.71% |
| 2025-02-24 | 36.26 | 36.26 | 35.03 | 35.23 | 35.23 | qfq | 15,048,299 | 533,113,520 | -3.66% |
| 2025-02-21 | 36.28 | 37.11 | 36.10 | 36.57 | 36.57 | qfq | 17,741,821 | 651,592,312 | -0.35% |
| 2025-02-20 | 38.07 | 38.69 | 36.60 | 36.70 | 36.70 | qfq | 25,668,601 | 962,308,939 | -4.18% |
| 2025-02-19 | 35.30 | 39.37 | 34.61 | 38.30 | 38.30 | qfq | 33,522,925 | 1,225,881,390 | 5.39% |
| 2025-02-18 | 35.00 | 38.50 | 34.50 | 36.34 | 36.34 | qfq | 30,777,817 | 1,129,554,634 | 3.83% |
| 2025-02-17 | 34.19 | 35.19 | 33.99 | 35.00 | 35.00 | qfq | 11,927,000 | 414,636,701 | 2.40% |
| 2025-02-14 | 34.18 | 34.95 | 33.50 | 34.18 | 34.18 | qfq | 11,267,799 | 383,741,917 | -0.93% |
| 2025-02-13 | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | qfq | 16,883,280 | 591,996,999 | -4.72% |
| 2025-02-12 | 34.88 | 37.35 | 34.20 | 36.21 | 36.21 | qfq | 24,136,148 | 857,422,429 | 2.84% |
| 2025-02-11 | 34.13 | 35.40 | 33.80 | 35.21 | 35.21 | qfq | 22,518,930 | 782,194,829 | 4.48% |
| 2025-02-10 | 33.00 | 33.71 | 32.86 | 33.70 | 33.70 | qfq | 11,771,783 | 392,572,769 | 2.12% |
| 2025-02-07 | 32.00 | 33.84 | 32.00 | 33.00 | 33.00 | qfq | 14,797,023 | 490,097,815 | 1.88% |
| 2025-02-06 | 31.38 | 32.40 | 30.87 | 32.39 | 32.39 | qfq | 11,758,639 | 375,933,252 | 2.60% |
| 2025-02-05 | 31.50 | 31.80 | 31.30 | 31.57 | 31.57 | qfq | 8,110,148 | 255,771,906 | 1.35% |
| 2025-01-27 | 31.71 | 32.96 | 31.01 | 31.15 | 31.15 | qfq | 9,798,448 | 311,543,051 | -1.05% |
| 2025-01-24 | 30.80 | 31.50 | 30.46 | 31.48 | 31.48 | qfq | 8,706,969 | 271,204,006 | 1.52% |
| 2025-01-23 | 31.49 | 32.55 | 31.01 | 31.01 | 31.01 | qfq | 13,205,501 | 418,292,608 | -0.13% |
| 2025-01-22 | 31.00 | 32.00 | 30.80 | 31.05 | 31.05 | qfq | 12,039,001 | 377,937,401 | -0.64% |
| 2025-01-21 | 30.73 | 31.50 | 30.53 | 31.25 | 31.25 | qfq | 13,115,200 | 407,769,881 | 2.36% |
| 2025-01-20 | 30.96 | 31.02 | 30.40 | 30.53 | 30.53 | qfq | 6,454,200 | 197,739,130 | -0.52% |
| 2025-01-17 | 30.52 | 31.37 | 30.16 | 30.69 | 30.69 | qfq | 10,318,100 | 317,719,084 | -0.23% |
| 2025-01-16 | 30.75 | 31.21 | 30.08 | 30.76 | 30.76 | qfq | 8,075,401 | 247,882,806 | 0.49% |
| 2025-01-15 | 31.25 | 31.63 | 30.50 | 30.61 | 30.61 | qfq | 10,581,600 | 326,300,939 | -2.79% |
| 2025-01-14 | 29.20 | 31.50 | 28.90 | 31.49 | 31.49 | qfq | 12,999,500 | 393,770,388 | 8.96% |
| 2025-01-13 | 28.32 | 29.13 | 27.94 | 28.90 | 28.90 | qfq | 6,761,600 | 193,434,865 | -1.06% |
| 2025-01-10 | 29.70 | 30.84 | 29.17 | 29.21 | 29.21 | qfq | 11,677,100 | 351,668,475 | -2.24% |
| 2025-01-09 | 29.30 | 30.23 | 29.25 | 29.88 | 29.88 | qfq | 9,096,300 | 271,710,977 | 1.25% |
| 2025-01-08 | 29.15 | 29.84 | 28.38 | 29.51 | 29.51 | qfq | 9,572,100 | 279,396,631 | 0.55% |
| 2025-01-07 | 28.60 | 29.38 | 28.37 | 29.35 | 29.35 | qfq | 9,318,300 | 269,052,765 | 2.98% |
| 2025-01-06 | 28.72 | 29.15 | 28.00 | 28.50 | 28.50 | qfq | 10,119,523 | 289,627,504 | -2.23% |
| 2025-01-03 | 31.38 | 31.75 | 29.06 | 29.15 | 29.15 | qfq | 15,137,800 | 458,554,393 | -1.92% |
| 2025-01-02 | 30.56 | 30.96 | 29.33 | 29.72 | 29.72 | qfq | 8,248,300 | 248,585,628 | -2.56% |
| 2024-12-31 | 32.02 | 32.21 | 30.38 | 30.50 | 30.50 | qfq | 9,356,041 | 289,844,852 | -4.27% |
| 2024-12-30 | 32.19 | 32.36 | 31.50 | 31.86 | 31.86 | qfq | 7,203,401 | 230,017,693 | -1.97% |
| 2024-12-27 | 32.25 | 33.67 | 32.21 | 32.50 | 32.50 | qfq | 10,690,819 | 352,677,208 | 0.00% |
| 2024-12-26 | 32.42 | 33.00 | 32.40 | 32.50 | 32.50 | qfq | 8,508,019 | 278,155,727 | -0.67% |
| 2024-12-25 | 34.20 | 34.40 | 32.21 | 32.72 | 32.72 | qfq | 12,576,200 | 414,869,050 | -5.27% |
| 2024-12-24 | 35.00 | 35.25 | 33.37 | 34.54 | 34.54 | qfq | 13,443,308 | 458,936,696 | -1.37% |
| 2024-12-23 | 36.88 | 37.65 | 35.01 | 35.02 | 35.02 | qfq | 14,495,908 | 522,803,857 | -5.35% |
| 2024-12-20 | 35.10 | 38.17 | 35.05 | 37.00 | 37.00 | qfq | 18,734,700 | 692,356,629 | 4.52% |
| 2024-12-19 | 34.98 | 35.68 | 34.69 | 35.40 | 35.40 | qfq | 9,098,312 | 321,318,082 | -0.84% |
| 2024-12-18 | 34.60 | 36.39 | 33.93 | 35.70 | 35.70 | qfq | 14,013,300 | 495,305,932 | 3.21% |
| 2024-12-17 | 36.00 | 36.70 | 34.50 | 34.59 | 34.59 | qfq | 11,971,840 | 424,236,423 | -5.05% |
| 2024-12-16 | 38.04 | 38.50 | 36.18 | 36.43 | 36.43 | qfq | 15,732,023 | 586,627,250 | -3.11% |
| 2024-12-13 | 37.06 | 38.79 | 36.25 | 37.60 | 37.60 | qfq | 20,825,823 | 776,889,658 | 0.86% |
| 2024-12-12 | 37.00 | 37.69 | 36.47 | 37.28 | 37.28 | qfq | 17,076,701 | 633,792,290 | 0.62% |
| 2024-12-11 | 35.26 | 37.35 | 35.25 | 37.05 | 37.05 | qfq | 20,213,400 | 742,006,002 | 3.35% |
| 2024-12-10 | 36.88 | 37.08 | 35.70 | 35.85 | 35.85 | qfq | 15,670,627 | 569,192,367 | -0.03% |
| 2024-12-09 | 36.85 | 36.99 | 35.66 | 35.86 | 35.86 | qfq | 15,881,300 | 573,284,144 | -3.13% |
| 2024-12-06 | 37.41 | 37.86 | 36.25 | 37.02 | 37.02 | qfq | 22,799,001 | 843,291,051 | -2.71% |
| 2024-12-05 | 37.36 | 38.50 | 37.36 | 38.05 | 38.05 | qfq | 32,551,078 | 1,229,152,606 | -2.81% |
| 2024-12-04 | 45.09 | 45.09 | 38.98 | 39.15 | 39.15 | qfq | 59,165,127 | 2,523,387,329 | -4.49% |
| 2024-12-03 | 39.80 | 40.99 | 39.80 | 40.99 | 40.99 | qfq | 33,255,715 | 1,357,875,200 | 10.01% |
| 2024-12-02 | 36.02 | 37.45 | 36.00 | 37.26 | 37.26 | qfq | 24,396,772 | 892,339,023 | 3.50% |
| 2024-11-29 | 36.09 | 36.79 | 34.18 | 36.00 | 36.00 | qfq | 29,214,303 | 1,042,322,126 | -3.49% |
| 2024-11-28 | 34.71 | 37.95 | 34.10 | 37.30 | 37.30 | qfq | 40,858,777 | 1,496,443,098 | 8.12% |
| 2024-11-27 | 33.88 | 34.50 | 32.52 | 34.50 | 34.50 | qfq | 14,301,400 | 479,704,661 | 1.05% |
| 2024-11-26 | 35.14 | 35.45 | 34.02 | 34.14 | 34.14 | qfq | 13,041,800 | 450,734,400 | -2.85% |
| 2024-11-25 | 35.99 | 36.07 | 34.43 | 35.14 | 35.14 | qfq | 18,052,701 | 637,092,442 | 2.63% |
| 2024-11-22 | 36.91 | 36.97 | 34.15 | 34.24 | 34.24 | qfq | 18,208,800 | 644,736,776 | -6.50% |
| 2024-11-21 | 36.60 | 37.88 | 36.01 | 36.62 | 36.62 | qfq | 20,545,918 | 757,516,250 | -1.21% |
| 2024-11-20 | 35.93 | 37.42 | 35.59 | 37.07 | 37.07 | qfq | 19,584,584 | 712,660,104 | 3.26% |
| 2024-11-19 | 33.94 | 36.18 | 33.80 | 35.90 | 35.90 | qfq | 20,629,385 | 723,236,852 | 4.48% |
| 2024-11-18 | 38.49 | 38.98 | 34.36 | 34.36 | 34.36 | qfq | 24,673,609 | 890,102,545 | -10.01% |
| 2024-11-15 | 40.85 | 42.00 | 38.04 | 38.18 | 38.18 | qfq | 26,176,568 | 1,035,723,398 | -7.98% |
| 2024-11-14 | 40.00 | 43.50 | 40.00 | 41.49 | 41.49 | qfq | 27,600,180 | 1,167,455,321 | 0.05% |
| 2024-11-13 | 43.39 | 44.19 | 40.80 | 41.47 | 41.47 | qfq | 32,116,022 | 1,350,666,187 | -7.43% |
| 2024-11-12 | 46.50 | 49.48 | 43.94 | 44.80 | 44.80 | qfq | 58,238,668 | 2,724,500,347 | -2.42% |
| 2024-11-11 | 43.99 | 45.91 | 42.18 | 45.91 | 45.91 | qfq | 50,444,203 | 2,285,030,191 | 9.99% |
| 2024-11-08 | 39.00 | 42.65 | 38.72 | 41.74 | 41.74 | qfq | 43,456,520 | 1,775,963,242 | 7.55% |
| 2024-11-07 | 39.55 | 39.64 | 36.42 | 38.81 | 38.81 | qfq | 34,542,237 | 1,321,402,974 | -4.01% |
| 2024-11-06 | 39.84 | 41.56 | 39.22 | 40.43 | 40.43 | qfq | 36,886,830 | 1,497,703,840 | 1.48% |
| 2024-11-05 | 39.10 | 40.51 | 37.35 | 39.84 | 39.84 | qfq | 46,056,723 | 1,802,281,177 | 1.32% |
| 2024-11-04 | 39.32 | 41.98 | 39.32 | 39.32 | 39.32 | qfq | 32,432,539 | 1,289,152,569 | -10.00% |
| 2024-11-01 | 46.50 | 46.50 | 43.69 | 43.69 | 43.69 | qfq | 22,981,600 | 1,023,225,248 | -9.99% |
| 2024-10-31 | 47.50 | 51.60 | 45.25 | 48.54 | 48.54 | qfq | 63,111,872 | 3,042,208,248 | 3.19% |
| 2024-10-30 | 48.25 | 51.10 | 46.69 | 47.04 | 47.04 | qfq | 58,101,285 | 2,806,506,033 | -9.33% |
| 2024-10-29 | 50.60 | 58.20 | 50.51 | 51.88 | 51.88 | qfq | 71,957,682 | 3,879,795,706 | -2.02% |
| 2024-10-28 | 52.60 | 52.95 | 48.00 | 52.95 | 52.95 | qfq | 68,903,547 | 3,487,388,189 | 9.99% |
| 2024-10-25 | 48.14 | 48.14 | 47.10 | 48.14 | 48.14 | qfq | 12,348,631 | 593,988,312 | 10.01% |
| 2024-10-24 | 40.00 | 43.76 | 40.00 | 43.76 | 43.76 | qfq | 42,308,241 | 1,823,862,785 | 10.01% |
| 2024-10-23 | 41.00 | 42.41 | 37.32 | 39.78 | 39.78 | qfq | 88,860,533 | 3,582,506,954 | 3.08% |
| 2024-10-22 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | qfq | 3,789,202 | 146,225,305 | 10.01% |
| 2024-10-21 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | qfq | 730,600 | 25,629,448 | 10.00% |
| 2024-10-18 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | qfq | 2,996,406 | 95,555,387 | 10.00% |
| 2024-10-17 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | qfq | 947,400 | 27,465,126 | 10.02% |
| 2024-10-16 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | qfq | 3,691,910 | 97,281,829 | 10.02% |
| 2024-10-08 | 23.95 | 23.95 | 22.21 | 23.95 | 23.95 | qfq | 35,434,439 | 840,356,568 | 10.01% |
| 2024-09-30 | 20.75 | 21.77 | 19.71 | 21.77 | 21.77 | qfq | 37,682,500 | 788,379,622 | 9.95% |
| 2024-09-27 | 19.08 | 19.93 | 18.82 | 19.80 | 19.80 | qfq | 22,629,100 | 439,010,417 | 4.05% |
| 2024-09-26 | 18.21 | 19.47 | 18.21 | 19.03 | 19.03 | qfq | 25,814,096 | 485,336,015 | 2.86% |
| 2024-09-25 | 18.26 | 19.99 | 18.08 | 18.50 | 18.50 | qfq | 31,050,710 | 582,705,036 | 1.54% |
| 2024-09-24 | 17.90 | 18.27 | 17.62 | 18.22 | 18.22 | qfq | 19,390,310 | 349,187,186 | 1.50% |
| 2024-09-23 | 17.35 | 18.10 | 17.00 | 17.95 | 17.95 | qfq | 16,494,901 | 292,460,250 | 2.45% |
| 2024-09-20 | 17.36 | 17.92 | 17.36 | 17.52 | 17.52 | qfq | 13,229,000 | 233,747,325 | -0.06% |
| 2024-09-19 | 17.07 | 17.73 | 17.03 | 17.53 | 17.53 | qfq | 13,298,163 | 232,485,390 | 0.69% |
| 2024-09-18 | 17.06 | 17.52 | 16.42 | 17.41 | 17.41 | qfq | 15,151,300 | 258,958,619 | 3.38% |
| 2024-09-13 | 17.52 | 17.74 | 16.84 | 16.84 | 16.84 | qfq | 13,580,000 | 234,541,234 | -4.48% |
| 2024-09-12 | 18.00 | 18.17 | 17.57 | 17.63 | 17.63 | qfq | 12,859,500 | 229,532,677 | -1.56% |
| 2024-09-11 | 18.20 | 18.27 | 17.80 | 17.91 | 17.91 | qfq | 14,177,200 | 254,656,920 | -2.40% |
| 2024-09-10 | 17.40 | 19.01 | 16.79 | 18.35 | 18.35 | qfq | 26,148,087 | 467,344,441 | 4.92% |
| 2024-09-09 | 17.48 | 18.10 | 17.32 | 17.49 | 17.49 | qfq | 12,560,786 | 223,094,095 | -1.58% |
| 2024-09-06 | 18.19 | 18.20 | 17.62 | 17.77 | 17.77 | qfq | 17,894,900 | 320,094,737 | -3.58% |
| 2024-09-05 | 17.75 | 18.49 | 17.62 | 18.43 | 18.43 | qfq | 25,912,000 | 468,956,004 | 3.83% |
| 2024-09-04 | 17.50 | 17.92 | 17.27 | 17.75 | 17.75 | qfq | 15,754,000 | 277,702,940 | -0.28% |
| 2024-09-03 | 17.70 | 17.96 | 17.55 | 17.80 | 17.80 | qfq | 16,879,214 | 299,590,949 | 0.17% |
| 2024-09-02 | 18.13 | 18.50 | 17.76 | 17.77 | 17.77 | qfq | 23,321,600 | 420,439,667 | -2.20% |
| 2024-08-30 | 17.60 | 18.88 | 17.49 | 18.17 | 18.17 | qfq | 40,604,679 | 737,147,577 | 2.08% |
| 2024-08-29 | 17.29 | 18.80 | 17.07 | 17.80 | 17.80 | qfq | 45,689,684 | 805,890,662 | 3.67% |
| 2024-08-28 | 15.62 | 17.17 | 15.62 | 17.17 | 17.17 | qfq | 21,726,300 | 371,434,553 | 9.99% |
| 2024-08-27 | 16.63 | 16.79 | 15.53 | 15.61 | 15.61 | qfq | 16,575,367 | 266,942,895 | -7.63% |
| 2024-08-26 | 16.45 | 17.08 | 16.21 | 16.90 | 16.90 | qfq | 14,969,301 | 250,830,552 | 1.62% |
| 2024-08-23 | 16.20 | 17.18 | 16.12 | 16.63 | 16.63 | qfq | 19,921,300 | 333,721,852 | 0.30% |
| 2024-08-22 | 17.03 | 17.28 | 16.23 | 16.58 | 16.58 | qfq | 22,262,408 | 371,975,421 | -5.58% |
| 2024-08-21 | 17.16 | 18.35 | 16.91 | 17.56 | 17.56 | qfq | 34,636,317 | 604,500,266 | 3.23% |
| 2024-08-20 | 16.59 | 17.49 | 16.21 | 17.01 | 17.01 | qfq | 28,540,900 | 479,751,817 | 2.47% |
| 2024-08-19 | 17.27 | 17.28 | 16.54 | 16.60 | 16.60 | qfq | 28,078,600 | 473,136,605 | -2.06% |
| 2024-08-16 | 15.48 | 16.95 | 15.48 | 16.95 | 16.95 | qfq | 22,365,200 | 365,962,918 | 9.99% |
| 2024-08-15 | 15.24 | 15.55 | 15.05 | 15.41 | 15.41 | qfq | 6,700,000 | 102,749,897 | 0.52% |
| 2024-08-14 | 15.55 | 15.66 | 15.33 | 15.33 | 15.33 | qfq | 5,990,900 | 92,843,796 | -1.48% |
| 2024-08-13 | 15.61 | 16.10 | 15.29 | 15.56 | 15.56 | qfq | 8,780,300 | 137,504,311 | -0.70% |
| 2024-08-12 | 15.36 | 15.93 | 14.92 | 15.67 | 15.67 | qfq | 11,733,200 | 181,992,211 | 2.02% |
| 2024-08-09 | 15.50 | 15.82 | 15.35 | 15.36 | 15.36 | qfq | 9,349,008 | 145,829,768 | 0.20% |
| 2024-08-08 | 15.61 | 15.70 | 14.92 | 15.33 | 15.33 | qfq | 10,533,708 | 160,928,635 | -2.67% |
| 2024-08-07 | 15.82 | 16.16 | 15.75 | 15.75 | 15.75 | qfq | 8,343,100 | 133,115,234 | -1.19% |
| 2024-08-06 | 15.98 | 16.17 | 15.54 | 15.94 | 15.94 | qfq | 9,132,801 | 144,315,483 | 1.40% |
| 2024-08-05 | 16.21 | 16.52 | 15.72 | 15.72 | 15.72 | qfq | 13,161,300 | 212,066,497 | -5.02% |
| 2024-08-02 | 17.04 | 17.19 | 16.50 | 16.55 | 16.55 | qfq | 18,600,400 | 313,616,011 | -4.72% |
| 2024-08-01 | 16.82 | 17.47 | 16.61 | 17.37 | 17.37 | qfq | 26,669,554 | 456,868,622 | 3.89% |
| 2024-07-31 | 16.22 | 16.95 | 16.09 | 16.72 | 16.72 | qfq | 21,817,400 | 362,347,329 | 1.21% |
| 2024-07-30 | 15.66 | 16.52 | 15.32 | 16.52 | 16.52 | qfq | 20,178,985 | 322,983,762 | 3.31% |
| 2024-07-29 | 15.89 | 16.35 | 15.82 | 15.99 | 15.99 | qfq | 13,003,100 | 209,090,811 | 0.95% |
| 2024-07-26 | 16.24 | 16.35 | 15.75 | 15.84 | 15.84 | qfq | 16,591,719 | 264,981,104 | -2.46% |
| 2024-07-25 | 16.50 | 16.74 | 15.90 | 16.24 | 16.24 | qfq | 19,325,308 | 313,929,406 | -4.19% |
| 2024-07-24 | 16.00 | 17.28 | 16.00 | 16.95 | 16.95 | qfq | 28,707,449 | 482,703,807 | 3.92% |
| 2024-07-23 | 16.27 | 16.79 | 16.00 | 16.31 | 16.31 | qfq | 21,412,466 | 351,555,857 | -0.12% |
| 2024-07-22 | 16.50 | 17.25 | 16.25 | 16.33 | 16.33 | qfq | 31,391,366 | 522,821,478 | 0.55% |
| 2024-07-19 | 14.91 | 16.24 | 14.79 | 16.24 | 16.24 | qfq | 12,111,500 | 191,509,308 | 10.03% |
| 2024-07-18 | 14.14 | 14.80 | 14.04 | 14.76 | 14.76 | qfq | 7,598,800 | 109,787,596 | 1.30% |
| 2024-07-17 | 14.88 | 15.01 | 14.56 | 14.57 | 14.57 | qfq | 5,641,700 | 83,143,684 | -2.08% |
| 2024-07-16 | 14.93 | 14.93 | 14.50 | 14.88 | 14.88 | qfq | 8,571,600 | 126,327,252 | -0.73% |
| 2024-07-15 | 15.23 | 15.56 | 14.80 | 14.99 | 14.99 | qfq | 12,885,600 | 194,774,681 | 1.97% |
| 2024-07-12 | 14.70 | 15.00 | 14.55 | 14.70 | 14.70 | qfq | 4,996,500 | 73,733,185 | 0.07% |
| 2024-07-11 | 14.59 | 14.74 | 14.34 | 14.69 | 14.69 | qfq | 6,277,899 | 91,629,109 | 2.94% |
| 2024-07-10 | 14.50 | 14.57 | 14.23 | 14.27 | 14.27 | qfq | 5,294,399 | 76,295,152 | -2.26% |
| 2024-07-09 | 13.92 | 14.62 | 13.73 | 14.60 | 14.60 | qfq | 9,821,300 | 140,232,022 | 4.89% |
| 2024-07-08 | 14.30 | 14.35 | 13.88 | 13.92 | 13.92 | qfq | 4,554,901 | 63,989,270 | -2.79% |
| 2024-07-05 | 14.48 | 14.50 | 14.04 | 14.32 | 14.32 | qfq | 4,977,600 | 71,006,520 | -0.21% |
| 2024-07-04 | 14.75 | 14.97 | 14.29 | 14.35 | 14.35 | qfq | 9,852,799 | 143,704,331 | -4.97% |
| 2024-07-03 | 14.90 | 15.79 | 14.61 | 15.10 | 15.10 | qfq | 11,617,300 | 176,604,035 | 0.94% |
| 2024-07-02 | 15.08 | 15.24 | 14.93 | 14.96 | 14.96 | qfq | 4,247,300 | 64,071,965 | -0.86% |
| 2024-07-01 | 15.17 | 15.23 | 14.75 | 15.09 | 15.09 | qfq | 4,781,301 | 71,595,806 | 0.07% |
| 2024-06-28 | 15.06 | 15.42 | 14.97 | 15.08 | 15.08 | qfq | 5,805,400 | 88,285,126 | 0.27% |
| 2024-06-27 | 15.24 | 15.67 | 15.03 | 15.04 | 15.04 | qfq | 7,531,815 | 115,985,535 | -1.51% |
| 2024-06-26 | 14.69 | 15.35 | 14.40 | 15.27 | 15.27 | qfq | 6,307,539 | 94,378,279 | 3.74% |
| 2024-06-25 | 15.19 | 15.27 | 14.59 | 14.72 | 14.72 | qfq | 5,403,300 | 80,281,520 | -1.54% |
| 2024-06-24 | 15.65 | 15.75 | 14.90 | 14.95 | 14.95 | qfq | 6,604,715 | 100,408,001 | -5.02% |
| 2024-06-21 | 15.69 | 15.97 | 15.48 | 15.74 | 15.74 | qfq | 5,764,400 | 90,772,575 | -1.56% |
| 2024-06-20 | 16.36 | 16.64 | 15.94 | 15.99 | 15.99 | qfq | 8,942,300 | 145,498,827 | -4.02% |
| 2024-06-19 | 16.58 | 17.15 | 16.28 | 16.66 | 16.66 | qfq | 12,286,210 | 205,269,227 | 0.48% |
| 2024-06-18 | 16.70 | 16.73 | 16.46 | 16.58 | 16.58 | qfq | 6,704,001 | 111,429,076 | 0.91% |
| 2024-06-17 | 16.40 | 16.61 | 16.20 | 16.43 | 16.43 | qfq | 5,517,400 | 90,760,267 | 0.00% |
| 2024-06-14 | 16.52 | 16.57 | 16.18 | 16.43 | 16.43 | qfq | 6,317,200 | 103,534,818 | -1.14% |
| 2024-06-13 | 16.61 | 16.85 | 16.50 | 16.62 | 16.62 | qfq | 8,857,600 | 147,323,448 | 0.00% |
| 2024-06-12 | 16.02 | 16.98 | 15.99 | 16.62 | 16.62 | qfq | 12,262,900 | 202,248,777 | 2.28% |
| 2024-06-11 | 15.57 | 16.28 | 15.06 | 16.25 | 16.25 | qfq | 11,228,700 | 178,840,712 | 3.77% |
| 2024-06-07 | 15.25 | 15.94 | 15.21 | 15.66 | 15.66 | qfq | 9,354,200 | 145,581,018 | 3.78% |
| 2024-06-06 | 15.65 | 16.30 | 14.96 | 15.09 | 15.09 | qfq | 12,525,000 | 193,249,375 | -5.81% |
| 2024-06-05 | 16.20 | 16.46 | 16.02 | 16.02 | 16.02 | qfq | 7,634,399 | 124,143,992 | -1.48% |
| 2024-06-04 | 16.80 | 17.00 | 16.00 | 16.26 | 16.26 | qfq | 11,506,000 | 187,349,850 | -3.79% |
| 2024-06-03 | 17.12 | 17.37 | 16.79 | 16.90 | 16.90 | qfq | 9,847,901 | 168,096,544 | -3.26% |
| 2024-05-31 | 17.50 | 17.83 | 17.35 | 17.47 | 17.47 | qfq | 6,988,600 | 122,893,705 | -0.11% |
| 2024-05-30 | 17.45 | 17.70 | 17.11 | 17.49 | 17.49 | qfq | 8,573,802 | 150,224,290 | 0.23% |
| 2024-05-29 | 17.46 | 17.85 | 17.29 | 17.45 | 17.45 | qfq | 10,355,050 | 181,945,153 | -2.57% |
| 2024-05-28 | 17.80 | 18.60 | 17.45 | 17.91 | 17.91 | qfq | 17,254,650 | 312,073,542 | 0.62% |
| 2024-05-27 | 17.18 | 18.09 | 16.59 | 17.80 | 17.80 | qfq | 16,732,365 | 291,163,868 | 4.22% |
| 2024-05-24 | 17.62 | 17.64 | 17.06 | 17.08 | 17.08 | qfq | 11,842,701 | 204,534,529 | -4.26% |
| 2024-05-23 | 18.69 | 18.93 | 17.73 | 17.84 | 17.84 | qfq | 17,600,700 | 319,441,433 | -4.95% |
| 2024-05-22 | 20.13 | 20.13 | 18.70 | 18.77 | 18.77 | qfq | 21,011,600 | 400,372,006 | 2.57% |
| 2024-05-21 | 18.79 | 18.80 | 18.17 | 18.30 | 18.30 | qfq | 10,687,300 | 196,422,964 | -3.02% |
| 2024-05-20 | 18.90 | 19.28 | 18.70 | 18.87 | 18.87 | qfq | 12,460,600 | 236,494,245 | -2.33% |
| 2024-05-17 | 19.01 | 19.57 | 18.58 | 19.32 | 19.32 | qfq | 13,649,500 | 261,259,169 | 1.42% |
| 2024-05-16 | 19.07 | 19.42 | 18.88 | 19.05 | 19.05 | qfq | 12,466,101 | 237,932,850 | 0.37% |
| 2024-05-15 | 18.64 | 19.98 | 18.28 | 18.98 | 18.98 | qfq | 20,321,300 | 392,019,057 | 1.93% |
| 2024-05-14 | 18.39 | 18.88 | 18.39 | 18.62 | 18.62 | qfq | 8,889,600 | 165,423,944 | 1.75% |
| 2024-05-13 | 19.00 | 19.08 | 17.90 | 18.30 | 18.30 | qfq | 15,577,801 | 288,742,491 | -5.57% |
| 2024-05-10 | 19.74 | 20.18 | 19.26 | 19.38 | 19.38 | qfq | 15,359,901 | 300,410,505 | -1.82% |
| 2024-05-09 | 19.29 | 19.91 | 19.26 | 19.74 | 19.74 | qfq | 16,763,601 | 329,001,170 | 2.60% |
| 2024-05-08 | 19.64 | 19.72 | 19.15 | 19.24 | 19.24 | qfq | 13,335,800 | 257,892,597 | -2.73% |
| 2024-05-07 | 19.31 | 20.07 | 19.06 | 19.78 | 19.78 | qfq | 22,996,000 | 449,807,288 | 2.91% |
| 2024-05-06 | 19.36 | 19.60 | 19.00 | 19.22 | 19.22 | qfq | 14,671,400 | 282,469,862 | -0.41% |
| 2024-04-30 | 19.48 | 19.62 | 18.80 | 19.30 | 19.30 | qfq | 19,215,401 | 368,582,557 | -0.92% |
| 2024-04-29 | 19.07 | 19.62 | 18.82 | 19.48 | 19.48 | qfq | 26,275,500 | 508,706,585 | 3.84% |
| 2024-04-26 | 16.92 | 18.76 | 16.85 | 18.76 | 18.76 | qfq | 17,100,966 | 310,611,476 | 10.03% |
| 2024-04-25 | 17.09 | 17.40 | 16.96 | 17.05 | 17.05 | qfq | 9,142,700 | 157,096,090 | -0.93% |
| 2024-04-24 | 16.69 | 17.28 | 16.62 | 17.21 | 17.21 | qfq | 9,776,400 | 166,432,907 | 4.05% |
| 2024-04-23 | 16.75 | 16.92 | 16.52 | 16.54 | 16.54 | qfq | 7,789,916 | 130,182,013 | 0.36% |
| 2024-04-22 | 16.93 | 17.07 | 15.95 | 16.48 | 16.48 | qfq | 11,459,510 | 189,458,643 | -3.91% |
| 2024-04-19 | 17.65 | 17.85 | 17.01 | 17.15 | 17.15 | qfq | 12,000,300 | 207,884,839 | -2.56% |
| 2024-04-18 | 17.48 | 18.09 | 16.76 | 17.60 | 17.60 | qfq | 20,281,208 | 353,844,075 | 2.86% |
| 2024-04-17 | 15.55 | 17.11 | 15.55 | 17.11 | 17.11 | qfq | 20,636,508 | 346,604,001 | 10.03% |
| 2024-04-16 | 17.07 | 17.17 | 15.55 | 15.55 | 15.55 | qfq | 14,415,221 | 228,874,964 | -10.01% |
| 2024-04-15 | 18.84 | 18.90 | 17.05 | 17.28 | 17.28 | qfq | 18,077,599 | 319,468,532 | -8.76% |
| 2024-04-12 | 19.23 | 19.44 | 18.90 | 18.94 | 18.94 | qfq | 11,270,808 | 216,645,305 | -0.89% |
| 2024-04-11 | 18.55 | 19.43 | 18.38 | 19.11 | 19.11 | qfq | 15,858,800 | 304,018,334 | 2.85% |
| 2024-04-10 | 19.53 | 19.58 | 18.38 | 18.58 | 18.58 | qfq | 13,971,000 | 261,977,757 | -4.77% |
| 2024-04-09 | 19.60 | 20.00 | 19.22 | 19.51 | 19.51 | qfq | 11,222,800 | 219,712,978 | 0.31% |
| 2024-04-08 | 20.00 | 20.10 | 19.44 | 19.45 | 19.45 | qfq | 13,731,138 | 271,055,372 | -4.28% |
| 2024-04-03 | 21.30 | 21.47 | 20.12 | 20.32 | 20.32 | qfq | 14,898,900 | 306,157,194 | -3.92% |
| 2024-04-02 | 22.04 | 22.08 | 21.10 | 21.15 | 21.15 | qfq | 15,022,151 | 321,875,219 | -4.04% |
| 2024-04-01 | 21.56 | 22.20 | 21.47 | 22.04 | 22.04 | qfq | 16,127,529 | 351,682,106 | 2.32% |
| 2024-03-29 | 21.40 | 21.75 | 21.01 | 21.54 | 21.54 | qfq | 14,577,600 | 312,287,509 | 0.23% |
| 2024-03-28 | 20.81 | 21.95 | 20.75 | 21.49 | 21.49 | qfq | 20,716,294 | 444,976,496 | 2.68% |
| 2024-03-27 | 22.55 | 22.88 | 20.88 | 20.93 | 20.93 | qfq | 24,596,102 | 529,072,412 | -8.24% |
| 2024-03-26 | 24.30 | 25.28 | 22.34 | 22.81 | 22.81 | qfq | 28,479,901 | 672,280,010 | -7.76% |
| 2024-03-25 | 25.00 | 26.26 | 24.60 | 24.73 | 24.73 | qfq | 23,646,100 | 597,643,714 | -4.41% |
| 2024-03-22 | 26.50 | 26.92 | 25.81 | 25.87 | 25.87 | qfq | 34,079,500 | 892,151,726 | -4.75% |
| 2024-03-21 | 26.10 | 27.79 | 26.00 | 27.16 | 27.16 | qfq | 46,449,300 | 1,257,252,565 | 3.43% |
| 2024-03-20 | 25.68 | 26.81 | 25.23 | 26.26 | 26.26 | qfq | 37,741,301 | 981,001,883 | 0.77% |
| 2024-03-19 | 24.90 | 26.66 | 24.53 | 26.06 | 26.06 | qfq | 39,363,421 | 1,017,557,610 | 4.66% |
| 2024-03-18 | 24.20 | 25.22 | 24.18 | 24.90 | 24.90 | qfq | 23,460,101 | 580,370,781 | 2.09% |
| 2024-03-15 | 24.77 | 24.80 | 24.00 | 24.39 | 24.39 | qfq | 22,981,403 | 558,749,872 | -2.75% |
| 2024-03-14 | 25.60 | 25.91 | 24.48 | 25.08 | 25.08 | qfq | 31,234,100 | 785,615,395 | -4.42% |
| 2024-03-13 | 26.07 | 27.18 | 25.58 | 26.24 | 26.24 | qfq | 53,087,586 | 1,400,206,526 | 2.30% |
| 2024-03-12 | 24.40 | 25.99 | 24.23 | 25.65 | 25.65 | qfq | 46,743,653 | 1,179,784,208 | 4.74% |
| 2024-03-11 | 24.00 | 24.94 | 23.40 | 24.49 | 24.49 | qfq | 29,174,730 | 707,837,257 | -0.97% |
| 2024-03-08 | 23.85 | 25.10 | 23.16 | 24.73 | 24.73 | qfq | 34,715,867 | 851,417,210 | 3.04% |
| 2024-03-07 | 25.13 | 25.75 | 23.22 | 24.00 | 24.00 | qfq | 33,944,122 | 836,924,905 | -4.46% |
| 2024-03-06 | 24.06 | 25.90 | 22.92 | 25.12 | 25.12 | qfq | 47,840,018 | 1,173,193,923 | 0.96% |
| 2024-03-05 | 24.40 | 27.22 | 23.95 | 24.88 | 24.88 | qfq | 59,887,770 | 1,523,229,376 | -0.60% |
| 2024-03-04 | 23.06 | 25.03 | 23.06 | 25.03 | 25.03 | qfq | 57,863,578 | 1,389,316,623 | 10.02% |
| 2024-03-01 | 21.85 | 23.96 | 21.21 | 22.75 | 22.75 | qfq | 64,048,678 | 1,416,237,227 | 3.93% |
| 2024-02-29 | 19.25 | 21.89 | 18.83 | 21.89 | 21.89 | qfq | 62,324,412 | 1,328,958,627 | 10.00% |
| 2024-02-28 | 21.65 | 22.46 | 19.90 | 19.90 | 19.90 | qfq | 41,688,704 | 885,709,653 | -10.00% |
| 2024-02-27 | 20.00 | 22.54 | 19.60 | 22.11 | 22.11 | qfq | 45,817,250 | 952,987,462 | 7.54% |
| 2024-02-26 | 19.12 | 21.29 | 18.91 | 20.56 | 20.56 | qfq | 47,794,702 | 958,657,212 | 5.98% |
| 2024-02-23 | 19.44 | 19.81 | 18.60 | 19.40 | 19.40 | qfq | 53,411,118 | 1,021,119,972 | 2.54% |
| 2024-02-22 | 17.22 | 18.92 | 16.60 | 18.92 | 18.92 | qfq | 54,060,618 | 964,136,662 | 10.00% |
| 2024-02-21 | 15.68 | 17.53 | 15.50 | 17.20 | 17.20 | qfq | 43,405,802 | 743,939,306 | 7.90% |
| 2024-02-20 | 15.00 | 16.16 | 14.79 | 15.94 | 15.94 | qfq | 33,893,162 | 526,874,702 | 5.49% |
| 2024-02-19 | 13.73 | 15.11 | 13.73 | 15.11 | 15.11 | qfq | 30,239,195 | 440,247,820 | 9.97% |
| 2024-02-08 | 12.90 | 13.95 | 12.11 | 13.74 | 13.74 | qfq | 27,370,997 | 359,324,880 | 5.77% |
| 2024-02-07 | 14.60 | 14.79 | 12.92 | 12.99 | 12.99 | qfq | 29,123,587 | 394,794,851 | -9.54% |
| 2024-02-06 | 14.50 | 15.29 | 14.21 | 14.36 | 14.36 | qfq | 27,640,315 | 399,108,694 | -9.06% |
| 2024-02-05 | 17.12 | 17.75 | 15.79 | 15.79 | 15.79 | qfq | 13,750,802 | 224,822,092 | -9.98% |
| 2024-02-02 | 18.90 | 19.19 | 17.10 | 17.54 | 17.54 | qfq | 23,453,510 | 424,765,368 | -7.68% |
| 2024-02-01 | 18.19 | 19.99 | 17.53 | 19.00 | 19.00 | qfq | 28,792,100 | 543,866,497 | 4.57% |
| 2024-01-31 | 19.72 | 19.79 | 18.15 | 18.17 | 18.17 | qfq | 11,992,401 | 225,659,278 | -6.15% |
| 2024-01-30 | 19.91 | 20.28 | 19.31 | 19.36 | 19.36 | qfq | 9,940,800 | 196,269,702 | -2.27% |
| 2024-01-29 | 20.65 | 20.99 | 19.73 | 19.81 | 19.81 | qfq | 13,134,000 | 264,154,981 | -4.94% |
| 2024-01-26 | 21.38 | 21.55 | 20.78 | 20.84 | 20.84 | qfq | 15,979,600 | 337,912,713 | -2.66% |
| 2024-01-25 | 21.00 | 21.50 | 20.45 | 21.41 | 21.41 | qfq | 20,022,200 | 423,545,719 | 3.23% |
| 2024-01-24 | 20.80 | 20.96 | 19.91 | 20.74 | 20.74 | qfq | 15,624,100 | 319,845,252 | 0.19% |
| 2024-01-23 | 20.25 | 20.88 | 19.90 | 20.70 | 20.70 | qfq | 18,629,900 | 382,337,115 | 0.29% |
| 2024-01-22 | 23.04 | 23.04 | 20.64 | 20.64 | 20.64 | qfq | 37,169,800 | 801,928,606 | -9.99% |
| 2024-01-19 | 23.00 | 24.29 | 22.85 | 22.93 | 22.93 | qfq | 49,702,300 | 1,174,201,939 | 3.85% |
| 2024-01-18 | 22.28 | 22.28 | 21.42 | 22.08 | 22.08 | qfq | 13,548,400 | 295,197,231 | -1.52% |
| 2024-01-17 | 22.69 | 22.91 | 22.22 | 22.42 | 22.42 | qfq | 10,632,500 | 239,047,684 | -1.45% |
| 2024-01-16 | 23.05 | 23.18 | 22.22 | 22.75 | 22.75 | qfq | 14,535,200 | 327,889,976 | -1.52% |
| 2024-01-15 | 22.73 | 23.72 | 22.35 | 23.10 | 23.10 | qfq | 19,237,000 | 446,137,766 | 1.76% |
| 2024-01-12 | 23.57 | 23.62 | 22.40 | 22.70 | 22.70 | qfq | 20,064,900 | 457,252,813 | -3.61% |
| 2024-01-11 | 22.58 | 23.60 | 22.43 | 23.55 | 23.55 | qfq | 22,419,851 | 520,550,710 | 3.84% |
| 2024-01-10 | 23.28 | 23.78 | 22.58 | 22.68 | 22.68 | qfq | 21,006,400 | 483,012,963 | -2.49% |
| 2024-01-09 | 23.15 | 24.15 | 22.90 | 23.26 | 23.26 | qfq | 28,849,212 | 676,471,282 | 3.15% |
| 2024-01-08 | 22.49 | 22.85 | 22.17 | 22.55 | 22.55 | qfq | 13,939,100 | 314,690,237 | -0.04% |
| 2024-01-05 | 23.66 | 23.78 | 22.44 | 22.56 | 22.56 | qfq | 17,509,100 | 402,067,167 | -4.61% |
| 2024-01-04 | 23.50 | 23.79 | 23.27 | 23.65 | 23.65 | qfq | 17,624,150 | 415,239,500 | 0.55% |
| 2024-01-03 | 24.60 | 24.67 | 22.90 | 23.52 | 23.52 | qfq | 29,564,750 | 697,739,517 | -4.97% |
| 2024-01-02 | 25.59 | 25.97 | 24.66 | 24.75 | 24.75 | qfq | 29,925,082 | 752,125,341 | -3.28% |
| 2023-12-29 | 26.13 | 26.70 | 25.02 | 25.59 | 25.59 | qfq | 42,982,562 | 1,112,983,566 | -5.15% |
| 2023-12-28 | 29.83 | 30.44 | 26.85 | 26.98 | 26.98 | qfq | 60,272,769 | 1,690,838,178 | -9.55% |
| 2023-12-27 | 26.87 | 29.83 | 26.38 | 29.83 | 29.83 | qfq | 35,220,501 | 1,000,884,894 | 9.99% |
| 2023-12-26 | 25.89 | 27.79 | 25.66 | 27.12 | 27.12 | qfq | 38,159,410 | 1,022,993,641 | 4.75% |
| 2023-12-25 | 25.25 | 26.16 | 25.21 | 25.89 | 25.89 | qfq | 16,890,301 | 434,031,454 | 2.53% |
| 2023-12-22 | 26.36 | 26.58 | 25.19 | 25.25 | 25.25 | qfq | 22,173,652 | 574,616,841 | -3.52% |
| 2023-12-21 | 26.15 | 26.62 | 25.20 | 26.17 | 26.17 | qfq | 22,813,710 | 591,086,215 | -0.91% |
| 2023-12-20 | 27.20 | 27.75 | 26.27 | 26.41 | 26.41 | qfq | 26,264,350 | 706,490,189 | -3.54% |
| 2023-12-19 | 26.14 | 28.05 | 26.14 | 27.38 | 27.38 | qfq | 31,507,744 | 856,427,614 | 3.99% |
| 2023-12-18 | 26.27 | 26.96 | 25.92 | 26.33 | 26.33 | qfq | 22,690,423 | 599,920,237 | 0.88% |
| 2023-12-15 | 26.10 | 26.56 | 25.34 | 26.10 | 26.10 | qfq | 25,250,660 | 657,293,187 | 0.00% |
| 2023-12-14 | 27.95 | 28.16 | 26.00 | 26.10 | 26.10 | qfq | 34,141,421 | 913,588,878 | -6.22% |
| 2023-12-13 | 28.80 | 29.19 | 27.50 | 27.83 | 27.83 | qfq | 30,015,541 | 846,220,486 | -3.60% |
| 2023-12-12 | 28.58 | 29.56 | 28.20 | 28.87 | 28.87 | qfq | 32,252,481 | 932,125,529 | 0.42% |
| 2023-12-11 | 27.12 | 29.00 | 26.12 | 28.75 | 28.75 | qfq | 36,619,029 | 1,014,265,742 | -0.83% |
| 2023-12-08 | 28.99 | 30.09 | 28.99 | 28.99 | 28.99 | qfq | 20,658,674 | 602,531,418 | -10.00% |
| 2023-12-07 | 35.27 | 36.37 | 32.21 | 32.21 | 32.21 | qfq | 44,974,796 | 1,556,886,713 | -10.00% |
| 2023-12-06 | 33.29 | 36.56 | 32.29 | 35.79 | 35.79 | qfq | 49,461,114 | 1,707,618,675 | 5.51% |
| 2023-12-05 | 33.61 | 35.10 | 33.61 | 33.92 | 33.92 | qfq | 39,473,378 | 1,354,986,119 | 0.03% |
| 2023-12-04 | 32.82 | 34.50 | 32.51 | 33.91 | 33.91 | qfq | 39,305,210 | 1,318,335,253 | 2.48% |
| 2023-12-01 | 32.38 | 33.29 | 31.95 | 33.09 | 33.09 | qfq | 34,761,536 | 1,137,642,008 | 1.41% |
| 2023-11-30 | 33.00 | 33.55 | 31.23 | 32.63 | 32.63 | qfq | 44,783,188 | 1,448,394,355 | -2.89% |
| 2023-11-29 | 33.60 | 35.00 | 33.60 | 33.60 | 33.60 | qfq | 40,885,990 | 1,384,177,731 | -9.99% |
| 2023-11-28 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | qfq | 4,168,000 | 155,591,440 | -10.00% |
| 2023-11-27 | 39.99 | 41.63 | 39.14 | 41.48 | 41.48 | qfq | 42,681,252 | 1,731,601,888 | 0.68% |
| 2023-11-24 | 39.50 | 41.43 | 38.94 | 41.20 | 41.20 | qfq | 49,743,702 | 2,020,871,650 | 3.75% |
| 2023-11-23 | 39.00 | 40.16 | 38.41 | 39.71 | 39.71 | qfq | 45,060,796 | 1,770,785,944 | -1.05% |
| 2023-11-22 | 39.00 | 40.93 | 38.00 | 40.13 | 40.13 | qfq | 54,452,293 | 2,172,628,182 | 3.03% |
| 2023-11-21 | 39.10 | 41.15 | 37.51 | 38.95 | 38.95 | qfq | 57,372,745 | 2,246,882,846 | -3.01% |
| 2023-11-20 | 37.50 | 40.52 | 36.90 | 40.16 | 40.16 | qfq | 59,222,272 | 2,313,254,402 | 6.02% |
| 2023-11-17 | 36.33 | 39.00 | 36.33 | 37.88 | 37.88 | qfq | 63,068,006 | 2,368,180,300 | 6.11% |
| 2023-11-16 | 37.92 | 38.57 | 35.03 | 35.70 | 35.70 | qfq | 64,901,556 | 2,379,639,194 | -7.63% |
| 2023-11-15 | 40.50 | 42.34 | 37.35 | 38.65 | 38.65 | qfq | 85,733,619 | 3,438,480,188 | 0.42% |
| 2023-11-14 | 33.20 | 38.49 | 33.20 | 38.49 | 38.49 | qfq | 56,374,210 | 2,026,626,591 | 10.00% |
| 2023-11-13 | 36.00 | 36.88 | 32.00 | 34.99 | 34.99 | qfq | 69,002,404 | 2,382,420,545 | 2.88% |
| 2023-11-10 | 32.30 | 34.01 | 31.99 | 34.01 | 34.01 | qfq | 74,227,945 | 2,472,820,897 | 9.99% |
| 2023-11-09 | 31.95 | 34.00 | 29.89 | 30.92 | 30.92 | qfq | 67,538,041 | 2,176,311,004 | -0.10% |
| 2023-11-08 | 27.03 | 30.95 | 26.50 | 30.95 | 30.95 | qfq | 55,407,631 | 1,591,160,763 | 9.99% |
| 2023-11-07 | 26.98 | 28.14 | 25.80 | 28.14 | 28.14 | qfq | 52,726,526 | 1,444,281,642 | 10.01% |
| 2023-11-06 | 23.99 | 25.58 | 22.45 | 25.58 | 25.58 | qfq | 48,715,630 | 1,176,270,392 | 10.02% |
| 2023-11-03 | 22.00 | 24.51 | 20.70 | 23.25 | 23.25 | qfq | 60,700,423 | 1,377,668,379 | 4.35% |
| 2023-11-02 | 26.02 | 26.66 | 22.28 | 22.28 | 22.28 | qfq | 75,675,600 | 1,747,263,953 | -9.98% |
| 2023-11-01 | 23.50 | 24.75 | 22.62 | 24.75 | 24.75 | qfq | 68,261,793 | 1,658,574,560 | 10.00% |
| 2023-10-31 | 23.90 | 24.32 | 21.50 | 22.50 | 22.50 | qfq | 72,719,497 | 1,683,394,873 | 1.76% |
| 2023-10-30 | 19.30 | 22.11 | 19.30 | 22.11 | 22.11 | qfq | 64,080,544 | 1,369,940,555 | 10.00% |
| 2023-10-27 | 18.67 | 21.39 | 18.36 | 20.10 | 20.10 | qfq | 68,595,912 | 1,325,997,783 | -1.47% |
| 2023-10-26 | 18.76 | 22.88 | 18.76 | 20.40 | 20.40 | qfq | 83,031,825 | 1,666,377,749 | -2.11% |
| 2023-10-25 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | qfq | 2,556,300 | 53,273,292 | -10.02% |
| 2023-10-24 | 24.00 | 24.61 | 22.65 | 23.16 | 23.16 | qfq | 92,101,109 | 2,212,036,066 | 3.53% |
| 2023-10-23 | 22.37 | 22.37 | 21.77 | 22.37 | 22.37 | qfq | 17,086,819 | 381,314,073 | 9.98% |
| 2023-10-20 | 20.34 | 20.34 | 20.09 | 20.34 | 20.34 | qfq | 32,708,256 | 665,212,185 | 10.01% |
| 2023-10-19 | 16.81 | 18.49 | 16.66 | 18.49 | 18.49 | qfq | 45,242,038 | 803,954,100 | 9.99% |
| 2023-10-18 | 16.81 | 16.81 | 16.80 | 16.81 | 16.81 | qfq | 23,913,544 | 401,984,360 | 10.01% |
| 2023-10-17 | 14.00 | 15.28 | 14.00 | 15.28 | 15.28 | qfq | 29,613,310 | 442,434,583 | 10.01% |
| 2023-10-16 | 14.10 | 14.23 | 13.78 | 13.89 | 13.89 | qfq | 8,862,201 | 123,807,376 | -1.98% |
| 2023-10-13 | 14.28 | 14.35 | 14.04 | 14.17 | 14.17 | qfq | 10,767,001 | 152,827,543 | -0.28% |
| 2023-10-12 | 14.13 | 14.24 | 13.88 | 14.21 | 14.21 | qfq | 12,909,398 | 181,744,119 | -0.63% |
| 2023-10-11 | 13.92 | 14.56 | 13.73 | 14.30 | 14.30 | qfq | 17,909,400 | 252,641,707 | 2.73% |
| 2023-10-10 | 13.77 | 14.10 | 13.66 | 13.92 | 13.92 | qfq | 10,533,100 | 146,461,437 | 1.83% |
| 2023-10-09 | 13.75 | 13.90 | 13.58 | 13.67 | 13.67 | qfq | 7,135,066 | 97,957,664 | -1.16% |
| 2023-09-28 | 13.55 | 14.03 | 13.53 | 13.83 | 13.83 | qfq | 8,067,600 | 111,424,311 | 2.07% |
| 2023-09-27 | 13.86 | 13.96 | 13.55 | 13.55 | 13.55 | qfq | 8,290,100 | 113,563,272 | -2.10% |
| 2023-09-26 | 14.13 | 14.25 | 13.70 | 13.84 | 13.84 | qfq | 11,254,500 | 156,285,749 | -1.84% |
| 2023-09-25 | 13.82 | 14.66 | 13.77 | 14.10 | 14.10 | qfq | 17,359,000 | 246,104,440 | 2.03% |
| 2023-09-22 | 13.18 | 13.93 | 13.03 | 13.82 | 13.82 | qfq | 14,594,400 | 199,631,081 | 3.99% |
| 2023-09-21 | 13.18 | 13.44 | 13.12 | 13.29 | 13.29 | qfq | 9,136,201 | 121,723,433 | 0.45% |
| 2023-09-20 | 13.92 | 14.05 | 13.18 | 13.23 | 13.23 | qfq | 16,027,600 | 215,920,607 | -5.16% |
| 2023-09-19 | 14.55 | 14.60 | 13.80 | 13.95 | 13.95 | qfq | 19,646,412 | 275,597,954 | -5.23% |
| 2023-09-18 | 15.01 | 15.20 | 14.51 | 14.72 | 14.72 | qfq | 25,380,002 | 375,303,150 | -4.48% |
| 2023-09-15 | 14.68 | 16.30 | 14.50 | 15.41 | 15.41 | qfq | 36,993,513 | 567,636,660 | 3.77% |
| 2023-09-14 | 14.55 | 15.20 | 14.33 | 14.85 | 14.85 | qfq | 28,279,412 | 414,922,819 | -3.26% |
| 2023-09-13 | 14.98 | 16.22 | 14.57 | 15.35 | 15.35 | qfq | 44,555,443 | 685,034,579 | 3.09% |
| 2023-09-12 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | qfq | 10,034,810 | 149,418,321 | 9.97% |
| 2023-09-11 | 13.65 | 13.81 | 13.51 | 13.54 | 13.54 | qfq | 6,899,751 | 94,078,369 | -0.15% |
| 2023-09-08 | 13.40 | 13.62 | 13.34 | 13.56 | 13.56 | qfq | 6,523,350 | 88,126,796 | 1.19% |
| 2023-09-07 | 13.87 | 13.97 | 13.36 | 13.40 | 13.40 | qfq | 12,585,100 | 171,601,303 | -5.50% |
| 2023-09-06 | 13.69 | 14.52 | 13.51 | 14.18 | 14.18 | qfq | 18,570,850 | 261,352,836 | 3.73% |
| 2023-09-05 | 13.70 | 14.13 | 13.58 | 13.67 | 13.67 | qfq | 12,893,301 | 178,731,226 | 0.59% |
| 2023-09-04 | 13.50 | 13.70 | 13.33 | 13.59 | 13.59 | qfq | 8,974,403 | 121,482,971 | 1.19% |
| 2023-09-01 | 13.59 | 13.60 | 13.31 | 13.43 | 13.43 | qfq | 5,035,703 | 67,651,467 | -1.10% |
| 2023-08-31 | 13.34 | 13.66 | 13.17 | 13.58 | 13.58 | qfq | 8,659,199 | 116,705,328 | 1.12% |
| 2023-08-30 | 13.40 | 14.00 | 13.35 | 13.43 | 13.43 | qfq | 10,553,199 | 144,027,106 | 1.82% |
| 2023-08-29 | 12.71 | 13.20 | 12.54 | 13.19 | 13.19 | qfq | 5,739,700 | 74,861,038 | 5.27% |
| 2023-08-28 | 13.10 | 13.19 | 12.53 | 12.53 | 12.53 | qfq | 3,798,799 | 48,816,028 | 0.48% |
| 2023-08-25 | 12.91 | 12.91 | 12.39 | 12.47 | 12.47 | qfq | 3,861,898 | 48,574,103 | -3.56% |
| 2023-08-24 | 12.95 | 13.12 | 12.70 | 12.93 | 12.93 | qfq | 2,907,008 | 37,625,973 | 0.62% |
| 2023-08-23 | 13.27 | 13.27 | 12.85 | 12.85 | 12.85 | qfq | 3,174,600 | 41,313,748 | -3.31% |
| 2023-08-22 | 13.23 | 13.39 | 13.01 | 13.29 | 13.29 | qfq | 3,204,000 | 42,205,479 | 0.61% |
| 2023-08-21 | 13.35 | 13.57 | 13.20 | 13.21 | 13.21 | qfq | 2,500,500 | 33,368,745 | -1.27% |
| 2023-08-18 | 13.47 | 13.72 | 13.37 | 13.38 | 13.38 | qfq | 3,855,530 | 52,337,866 | -1.11% |
| 2023-08-17 | 13.20 | 13.68 | 13.03 | 13.53 | 13.53 | qfq | 4,334,300 | 57,966,174 | 1.73% |
| 2023-08-16 | 13.50 | 13.58 | 13.27 | 13.30 | 13.30 | qfq | 2,418,800 | 32,477,460 | -2.13% |
| 2023-08-15 | 13.81 | 13.87 | 13.33 | 13.59 | 13.59 | qfq | 3,404,300 | 46,187,180 | -1.31% |
| 2023-08-14 | 13.58 | 13.97 | 13.33 | 13.77 | 13.77 | qfq | 4,593,791 | 62,278,510 | 1.03% |
| 2023-08-11 | 13.66 | 13.75 | 13.55 | 13.63 | 13.63 | qfq | 3,144,901 | 42,989,981 | -0.29% |
| 2023-08-10 | 13.79 | 13.90 | 13.66 | 13.67 | 13.67 | qfq | 3,736,101 | 51,335,055 | -0.94% |
| 2023-08-09 | 14.16 | 14.22 | 13.80 | 13.80 | 13.80 | qfq | 5,690,501 | 79,309,683 | -3.43% |
| 2023-08-08 | 14.07 | 14.58 | 14.05 | 14.29 | 14.29 | qfq | 6,621,101 | 94,723,652 | 1.56% |
| 2023-08-07 | 14.04 | 14.28 | 13.96 | 14.07 | 14.07 | qfq | 4,374,000 | 61,584,550 | -0.85% |
| 2023-08-04 | 14.05 | 14.32 | 14.05 | 14.19 | 14.19 | qfq | 5,109,501 | 72,472,496 | 0.64% |
| 2023-08-03 | 13.93 | 14.13 | 13.93 | 14.10 | 14.10 | qfq | 3,355,911 | 47,189,234 | 0.14% |
| 2023-08-02 | 14.05 | 14.19 | 13.91 | 14.08 | 14.08 | qfq | 4,716,001 | 66,321,331 | -0.07% |
| 2023-08-01 | 14.26 | 14.27 | 13.82 | 14.09 | 14.09 | qfq | 5,231,100 | 73,485,958 | -0.77% |
| 2023-07-31 | 14.24 | 14.31 | 14.13 | 14.20 | 14.20 | qfq | 5,870,301 | 83,375,505 | -0.28% |
| 2023-07-28 | 14.52 | 14.60 | 14.13 | 14.24 | 14.24 | qfq | 6,605,678 | 94,206,404 | -1.93% |
| 2023-07-27 | 15.08 | 15.15 | 14.45 | 14.52 | 14.52 | qfq | 10,591,149 | 155,746,520 | -3.84% |
| 2023-07-26 | 15.17 | 15.68 | 14.97 | 15.10 | 15.10 | qfq | 8,978,189 | 137,163,349 | -0.40% |
| 2023-07-25 | 14.84 | 15.29 | 14.75 | 15.16 | 15.16 | qfq | 8,953,511 | 134,790,380 | 2.16% |
| 2023-07-24 | 14.73 | 15.16 | 14.04 | 14.84 | 14.84 | qfq | 8,964,300 | 131,685,443 | -0.93% |
| 2023-07-21 | 14.79 | 15.75 | 14.77 | 14.98 | 14.98 | qfq | 11,256,300 | 170,899,719 | 0.40% |
| 2023-07-20 | 15.97 | 15.97 | 14.85 | 14.92 | 14.92 | qfq | 19,160,602 | 294,659,573 | -7.27% |
| 2023-07-19 | 15.68 | 16.17 | 15.47 | 16.09 | 16.09 | qfq | 21,596,067 | 340,064,142 | 2.29% |
| 2023-07-18 | 15.70 | 17.00 | 15.68 | 15.73 | 15.73 | qfq | 30,952,152 | 498,846,371 | 1.48% |
| 2023-07-17 | 15.42 | 15.65 | 15.27 | 15.50 | 15.50 | qfq | 8,348,900 | 128,769,941 | -0.51% |