RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中源协和600645.SH
最近收盘价17.852026-07-17
最近交易日2026-07-17
成交量（股）14,410,325
成交额（元）263,187,839
日线记录728
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 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 | 18.97 | 19.04 | 17.80 | 17.85 | 17.85 | qfq | 14,410,325 | 263,187,839 | -6.54% |
| 2026-07-16 | 18.89 | 19.37 | 18.46 | 19.10 | 19.10 | qfq | 15,429,770 | 293,365,181 | 0.84% |
| 2026-07-15 | 18.28 | 19.20 | 18.15 | 18.94 | 18.94 | qfq | 15,792,724 | 297,411,986 | 3.16% |
| 2026-07-14 | 18.00 | 18.48 | 17.55 | 18.36 | 18.36 | qfq | 10,617,046 | 192,198,328 | 2.11% |
| 2026-07-13 | 18.30 | 18.62 | 17.86 | 17.98 | 17.98 | qfq | 11,420,695 | 206,536,988 | -2.12% |
| 2026-07-10 | 17.50 | 18.86 | 17.27 | 18.37 | 18.37 | qfq | 15,509,174 | 282,401,628 | 4.08% |
| 2026-07-09 | 17.70 | 18.39 | 17.20 | 17.65 | 17.65 | qfq | 12,187,122 | 216,223,951 | -1.40% |
| 2026-07-08 | 18.23 | 18.66 | 17.90 | 17.90 | 17.90 | qfq | 12,678,542 | 231,261,136 | -1.70% |
| 2026-07-07 | 19.44 | 19.44 | 18.18 | 18.21 | 18.21 | qfq | 19,091,038 | 355,156,592 | -6.33% |
| 2026-07-06 | 19.20 | 20.41 | 19.20 | 19.44 | 19.44 | qfq | 28,305,457 | 559,593,787 | 4.80% |
| 2026-07-03 | 18.19 | 18.76 | 18.06 | 18.55 | 18.55 | qfq | 13,629,446 | 251,204,089 | 3.11% |
| 2026-07-02 | 18.15 | 18.66 | 17.90 | 17.99 | 17.99 | qfq | 12,616,617 | 230,123,617 | 0.17% |
| 2026-07-01 | 17.04 | 18.08 | 16.81 | 17.96 | 17.96 | qfq | 12,411,844 | 218,318,335 | 4.97% |
| 2026-06-30 | 17.55 | 17.61 | 17.07 | 17.11 | 17.11 | qfq | 9,230,184 | 159,104,872 | -2.51% |
| 2026-06-29 | 16.60 | 17.83 | 16.24 | 17.55 | 17.55 | qfq | 16,230,830 | 278,620,481 | 4.84% |
| 2026-06-26 | 17.45 | 17.68 | 16.70 | 16.74 | 16.74 | qfq | 11,122,893 | 188,825,996 | -4.51% |
| 2026-06-25 | 17.66 | 17.75 | 17.17 | 17.53 | 17.53 | qfq | 10,077,368 | 175,674,353 | -1.52% |
| 2026-06-24 | 18.56 | 18.59 | 17.80 | 17.80 | 17.80 | qfq | 10,251,700 | 186,024,245 | -3.16% |
| 2026-06-23 | 17.88 | 18.88 | 17.80 | 18.38 | 18.38 | qfq | 12,494,495 | 231,399,545 | 2.17% |
| 2026-06-22 | 18.20 | 18.25 | 17.26 | 17.99 | 17.99 | qfq | 13,185,672 | 232,365,480 | -1.96% |
| 2026-06-18 | 18.15 | 18.76 | 18.01 | 18.35 | 18.35 | qfq | 7,959,600 | 146,682,850 | 0.82% |
| 2026-06-17 | 18.59 | 18.59 | 18.09 | 18.20 | 18.20 | qfq | 6,820,890 | 124,218,609 | -1.89% |
| 2026-06-16 | 18.55 | 18.78 | 18.15 | 18.55 | 18.55 | qfq | 7,922,404 | 146,231,875 | 0.38% |
| 2026-06-15 | 18.61 | 18.88 | 18.35 | 18.48 | 18.48 | qfq | 8,310,709 | 154,117,546 | -1.28% |
| 2026-06-12 | 18.33 | 18.80 | 18.06 | 18.72 | 18.72 | qfq | 9,216,211 | 170,668,475 | 2.91% |
| 2026-06-11 | 18.48 | 18.56 | 17.98 | 18.19 | 18.19 | qfq | 7,439,246 | 135,087,022 | -1.78% |
| 2026-06-10 | 18.86 | 18.86 | 18.15 | 18.52 | 18.52 | qfq | 8,060,658 | 148,745,000 | -1.80% |
| 2026-06-09 | 18.90 | 19.16 | 18.52 | 18.86 | 18.86 | qfq | 8,446,533 | 158,969,989 | 0.32% |
| 2026-06-08 | 19.55 | 19.87 | 18.49 | 18.80 | 18.80 | qfq | 13,708,962 | 261,700,850 | -5.19% |
| 2026-06-05 | 19.88 | 20.72 | 19.72 | 19.83 | 19.83 | qfq | 16,855,893 | 339,549,053 | 1.95% |
| 2026-06-04 | 19.68 | 20.19 | 19.33 | 19.45 | 19.45 | qfq | 10,658,500 | 210,479,607 | -1.12% |
| 2026-06-03 | 19.50 | 19.84 | 19.27 | 19.67 | 19.67 | qfq | 7,980,430 | 156,360,391 | 0.72% |
| 2026-06-02 | 20.19 | 20.20 | 19.32 | 19.53 | 19.53 | qfq | 9,674,028 | 189,777,999 | -2.98% |
| 2026-06-01 | 19.91 | 20.24 | 19.71 | 20.13 | 20.13 | qfq | 8,485,855 | 170,111,093 | 1.16% |
| 2026-05-29 | 20.06 | 20.58 | 19.80 | 19.90 | 19.90 | qfq | 13,132,646 | 264,193,342 | 0.15% |
| 2026-05-28 | 20.27 | 20.50 | 19.45 | 19.87 | 19.87 | qfq | 10,790,630 | 214,468,323 | -1.54% |
| 2026-05-27 | 20.65 | 20.82 | 20.12 | 20.18 | 20.18 | qfq | 7,957,300 | 161,840,516 | -2.42% |
| 2026-05-26 | 20.80 | 20.94 | 20.38 | 20.68 | 20.68 | qfq | 6,952,800 | 143,263,094 | -1.05% |
| 2026-05-25 | 21.00 | 21.11 | 20.66 | 20.90 | 20.90 | qfq | 6,885,727 | 143,771,787 | -0.14% |
| 2026-05-22 | 21.25 | 21.35 | 20.64 | 20.93 | 20.93 | qfq | 10,265,700 | 214,845,872 | -0.99% |
| 2026-05-21 | 21.80 | 22.05 | 21.09 | 21.14 | 21.14 | qfq | 9,985,538 | 216,011,083 | -2.94% |
| 2026-05-20 | 22.30 | 22.54 | 21.70 | 21.78 | 21.78 | qfq | 9,967,072 | 218,528,203 | -3.11% |
| 2026-05-19 | 22.33 | 22.92 | 22.30 | 22.48 | 22.48 | qfq | 7,685,200 | 173,240,030 | 0.90% |
| 2026-05-18 | 22.68 | 22.68 | 22.16 | 22.28 | 22.28 | qfq | 7,657,544 | 171,024,367 | -1.81% |
| 2026-05-15 | 23.44 | 23.44 | 22.50 | 22.69 | 22.69 | qfq | 14,364,920 | 328,338,583 | -3.20% |
| 2026-05-14 | 24.30 | 24.59 | 23.43 | 23.44 | 23.44 | qfq | 12,183,283 | 290,024,682 | -3.74% |
| 2026-05-13 | 24.40 | 24.55 | 24.00 | 24.35 | 24.35 | qfq | 7,531,400 | 182,994,252 | 0.12% |
| 2026-05-12 | 25.05 | 25.05 | 24.25 | 24.32 | 24.32 | qfq | 10,108,494 | 247,774,972 | -3.34% |
| 2026-05-11 | 24.91 | 25.25 | 24.33 | 25.16 | 25.16 | qfq | 17,394,055 | 430,215,229 | 1.25% |
| 2026-05-08 | 24.99 | 25.14 | 24.64 | 24.85 | 24.85 | qfq | 8,743,516 | 217,752,945 | -0.52% |
| 2026-05-07 | 24.83 | 25.15 | 24.62 | 24.98 | 24.98 | qfq | 10,544,619 | 262,507,544 | 0.44% |
| 2026-05-06 | 25.94 | 26.16 | 24.80 | 24.87 | 24.87 | qfq | 21,075,255 | 534,529,407 | -3.87% |
| 2026-04-30 | 26.35 | 26.46 | 25.80 | 25.87 | 25.87 | qfq | 9,262,700 | 240,908,375 | -2.19% |
| 2026-04-29 | 26.16 | 26.49 | 25.91 | 26.45 | 26.45 | qfq | 5,353,900 | 141,043,185 | 1.15% |
| 2026-04-28 | 26.55 | 26.72 | 26.05 | 26.15 | 26.15 | qfq | 9,122,557 | 240,141,942 | -1.43% |
| 2026-04-27 | 27.12 | 27.18 | 25.86 | 26.53 | 26.53 | qfq | 14,242,106 | 375,146,980 | -2.07% |
| 2026-04-24 | 27.68 | 27.72 | 27.06 | 27.09 | 27.09 | qfq | 8,964,056 | 244,553,921 | -2.48% |
| 2026-04-23 | 28.09 | 28.20 | 27.66 | 27.78 | 27.78 | qfq | 7,683,930 | 213,798,977 | -1.35% |
| 2026-04-22 | 27.69 | 28.49 | 27.62 | 28.16 | 28.16 | qfq | 8,605,440 | 242,347,336 | 1.62% |
| 2026-04-21 | 28.56 | 28.56 | 27.67 | 27.71 | 27.71 | qfq | 9,028,911 | 252,187,306 | -2.87% |
| 2026-04-20 | 28.15 | 28.88 | 28.07 | 28.53 | 28.53 | qfq | 9,249,183 | 264,179,188 | 0.74% |
| 2026-04-17 | 28.50 | 28.59 | 27.97 | 28.32 | 28.32 | qfq | 9,602,616 | 271,038,702 | -1.19% |
| 2026-04-16 | 28.58 | 28.87 | 28.35 | 28.66 | 28.66 | qfq | 8,449,670 | 241,405,688 | 0.03% |
| 2026-04-15 | 28.73 | 29.09 | 28.37 | 28.65 | 28.65 | qfq | 11,681,912 | 335,016,449 | 0.77% |
| 2026-04-14 | 28.44 | 28.74 | 27.87 | 28.43 | 28.43 | qfq | 9,858,393 | 278,473,274 | 0.82% |
| 2026-04-13 | 28.52 | 28.70 | 28.11 | 28.20 | 28.20 | qfq | 10,320,839 | 292,255,191 | -2.12% |
| 2026-04-10 | 28.50 | 29.59 | 28.47 | 28.81 | 28.81 | qfq | 13,276,702 | 386,325,602 | 1.09% |
| 2026-04-09 | 28.71 | 29.14 | 28.44 | 28.50 | 28.50 | qfq | 11,682,190 | 335,621,804 | -1.32% |
| 2026-04-08 | 28.94 | 29.29 | 28.43 | 28.88 | 28.88 | qfq | 14,687,164 | 422,976,890 | 1.69% |
| 2026-04-07 | 28.00 | 28.85 | 27.58 | 28.40 | 28.40 | qfq | 16,803,781 | 475,467,336 | -0.07% |
| 2026-04-03 | 30.90 | 31.15 | 28.42 | 28.42 | 28.42 | qfq | 32,514,868 | 942,951,967 | -10.01% |
| 2026-04-02 | 32.94 | 32.94 | 31.01 | 31.58 | 31.58 | qfq | 29,853,854 | 946,765,423 | -4.13% |
| 2026-04-01 | 31.39 | 32.94 | 31.10 | 32.94 | 32.94 | qfq | 31,872,833 | 1,025,723,981 | 6.60% |
| 2026-03-31 | 31.58 | 32.08 | 30.90 | 30.90 | 30.90 | qfq | 16,607,077 | 520,882,561 | -2.98% |
| 2026-03-30 | 31.50 | 32.27 | 31.31 | 31.85 | 31.85 | qfq | 20,153,771 | 642,534,661 | -0.09% |
| 2026-03-27 | 30.30 | 32.88 | 30.18 | 31.88 | 31.88 | qfq | 24,804,940 | 793,366,527 | 3.61% |
| 2026-03-26 | 31.15 | 32.28 | 30.71 | 30.77 | 30.77 | qfq | 16,474,630 | 517,310,565 | -1.72% |
| 2026-03-25 | 31.11 | 31.66 | 31.06 | 31.31 | 31.31 | qfq | 16,902,558 | 529,245,771 | -0.29% |
| 2026-03-24 | 29.76 | 32.35 | 29.67 | 31.40 | 31.40 | qfq | 28,190,326 | 882,757,865 | 6.77% |
| 2026-03-23 | 29.53 | 30.72 | 28.80 | 29.41 | 29.41 | qfq | 19,967,731 | 592,219,297 | -1.90% |
| 2026-03-20 | 31.30 | 31.83 | 29.85 | 29.98 | 29.98 | qfq | 16,900,574 | 516,537,649 | -4.16% |
| 2026-03-19 | 31.96 | 32.17 | 31.25 | 31.28 | 31.28 | qfq | 17,081,861 | 542,112,363 | -2.52% |
| 2026-03-18 | 30.34 | 32.99 | 29.78 | 32.09 | 32.09 | qfq | 32,755,344 | 1,045,592,153 | 7.00% |
| 2026-03-17 | 30.46 | 31.10 | 29.90 | 29.99 | 29.99 | qfq | 12,881,445 | 392,725,477 | -1.54% |
| 2026-03-16 | 29.50 | 30.62 | 29.07 | 30.46 | 30.46 | qfq | 16,457,870 | 493,426,663 | 2.94% |
| 2026-03-13 | 31.18 | 31.55 | 29.51 | 29.59 | 29.59 | qfq | 18,129,026 | 547,955,354 | -4.64% |
| 2026-03-12 | 30.90 | 31.26 | 30.34 | 31.03 | 31.03 | qfq | 15,229,004 | 470,392,173 | 0.32% |
| 2026-03-11 | 31.22 | 31.69 | 30.66 | 30.93 | 30.93 | qfq | 18,647,452 | 580,298,943 | -1.40% |
| 2026-03-10 | 30.81 | 31.40 | 30.53 | 31.37 | 31.37 | qfq | 20,434,281 | 635,239,450 | 1.88% |
| 2026-03-09 | 30.75 | 31.25 | 30.39 | 30.79 | 30.79 | qfq | 35,166,832 | 1,083,641,998 | -0.36% |
| 2026-03-06 | 27.98 | 30.90 | 27.81 | 30.90 | 30.90 | qfq | 43,287,126 | 1,319,837,570 | 10.00% |
| 2026-03-05 | 28.36 | 28.47 | 27.72 | 28.09 | 28.09 | qfq | 10,705,362 | 300,529,914 | 1.04% |
| 2026-03-04 | 26.98 | 28.49 | 26.83 | 27.80 | 27.80 | qfq | 17,603,286 | 491,071,463 | 3.93% |
| 2026-03-03 | 27.45 | 27.87 | 26.70 | 26.75 | 26.75 | qfq | 11,233,437 | 305,673,631 | -3.01% |
| 2026-03-02 | 27.11 | 27.98 | 27.10 | 27.58 | 27.58 | qfq | 14,323,245 | 395,068,115 | 0.58% |
| 2026-02-27 | 26.90 | 27.44 | 26.71 | 27.42 | 27.42 | qfq | 8,548,515 | 231,943,211 | 0.29% |
| 2026-02-26 | 26.56 | 27.98 | 26.25 | 27.34 | 27.34 | qfq | 18,234,189 | 496,127,191 | 2.94% |
| 2026-02-25 | 26.09 | 26.86 | 25.85 | 26.56 | 26.56 | qfq | 8,974,049 | 238,320,128 | 1.80% |
| 2026-02-24 | 25.11 | 26.49 | 25.11 | 26.09 | 26.09 | qfq | 10,638,200 | 276,427,140 | 4.36% |
| 2026-02-13 | 25.50 | 25.59 | 25.00 | 25.00 | 25.00 | qfq | 4,860,787 | 122,627,845 | -1.77% |
| 2026-02-12 | 25.73 | 25.79 | 25.40 | 25.45 | 25.45 | qfq | 4,293,200 | 109,632,324 | -1.20% |
| 2026-02-11 | 25.81 | 25.93 | 25.72 | 25.76 | 25.76 | qfq | 3,318,500 | 85,657,757 | -0.31% |
| 2026-02-10 | 25.60 | 25.95 | 25.40 | 25.84 | 25.84 | qfq | 4,818,776 | 124,037,143 | 0.90% |
| 2026-02-09 | 25.55 | 25.77 | 25.48 | 25.61 | 25.61 | qfq | 4,347,084 | 111,281,533 | 0.83% |
| 2026-02-06 | 25.36 | 25.77 | 25.31 | 25.40 | 25.40 | qfq | 5,761,637 | 147,075,422 | -0.20% |
| 2026-02-05 | 25.33 | 25.55 | 25.19 | 25.45 | 25.45 | qfq | 5,691,496 | 144,453,035 | 0.43% |
| 2026-02-04 | 25.01 | 25.43 | 24.91 | 25.34 | 25.34 | qfq | 6,114,901 | 153,619,420 | 0.68% |
| 2026-02-03 | 25.19 | 25.28 | 24.85 | 25.17 | 25.17 | qfq | 5,247,633 | 131,863,023 | 1.17% |
| 2026-02-02 | 25.60 | 25.90 | 24.85 | 24.88 | 24.88 | qfq | 7,400,433 | 187,828,087 | -3.57% |
| 2026-01-30 | 26.23 | 26.50 | 25.66 | 25.80 | 25.80 | qfq | 6,913,300 | 179,975,752 | -1.30% |
| 2026-01-29 | 26.03 | 26.47 | 25.70 | 26.14 | 26.14 | qfq | 6,910,712 | 180,580,976 | 0.04% |
| 2026-01-28 | 26.63 | 26.80 | 26.11 | 26.13 | 26.13 | qfq | 8,973,119 | 236,105,155 | -2.32% |
| 2026-01-27 | 27.20 | 27.20 | 26.14 | 26.75 | 26.75 | qfq | 10,630,100 | 282,889,112 | -1.87% |
| 2026-01-26 | 27.30 | 27.54 | 26.67 | 27.26 | 27.26 | qfq | 13,323,816 | 361,250,999 | -0.11% |
| 2026-01-23 | 27.19 | 27.53 | 27.10 | 27.29 | 27.29 | qfq | 8,638,895 | 235,654,692 | 0.37% |
| 2026-01-22 | 27.01 | 27.84 | 26.90 | 27.19 | 27.19 | qfq | 10,174,915 | 277,897,506 | 1.08% |
| 2026-01-21 | 26.61 | 27.19 | 26.42 | 26.90 | 26.90 | qfq | 8,935,929 | 240,402,440 | 0.49% |
| 2026-01-20 | 27.27 | 27.64 | 26.67 | 26.77 | 26.77 | qfq | 8,816,924 | 237,869,937 | -0.96% |
| 2026-01-19 | 26.61 | 27.35 | 26.50 | 27.03 | 27.03 | qfq | 8,811,271 | 237,713,421 | 1.35% |
| 2026-01-16 | 27.29 | 27.35 | 26.57 | 26.67 | 26.67 | qfq | 9,024,057 | 242,137,205 | -2.20% |
| 2026-01-15 | 27.34 | 27.45 | 26.96 | 27.27 | 27.27 | qfq | 10,522,245 | 285,736,860 | -0.91% |
| 2026-01-14 | 27.72 | 28.56 | 27.09 | 27.52 | 27.52 | qfq | 22,542,170 | 628,047,461 | -1.01% |
| 2026-01-13 | 27.58 | 28.55 | 27.41 | 27.80 | 27.80 | qfq | 22,242,435 | 623,696,625 | 0.72% |
| 2026-01-12 | 27.13 | 27.85 | 26.83 | 27.60 | 27.60 | qfq | 15,852,422 | 432,087,308 | 1.73% |
| 2026-01-09 | 26.76 | 27.18 | 26.70 | 27.13 | 27.13 | qfq | 9,840,354 | 265,535,814 | 1.27% |
| 2026-01-08 | 26.67 | 27.12 | 26.61 | 26.79 | 26.79 | qfq | 8,536,700 | 229,631,082 | 0.19% |
| 2026-01-07 | 26.60 | 27.54 | 26.60 | 26.74 | 26.74 | qfq | 10,266,955 | 277,014,625 | 0.64% |
| 2026-01-06 | 26.55 | 27.23 | 26.44 | 26.57 | 26.57 | qfq | 12,087,210 | 323,355,324 | -0.64% |
| 2026-01-05 | 24.99 | 26.98 | 24.92 | 26.74 | 26.74 | qfq | 18,838,800 | 493,355,247 | 6.11% |
| 2025-12-31 | 25.44 | 25.67 | 25.13 | 25.20 | 25.20 | qfq | 6,801,600 | 172,285,612 | -1.18% |
| 2025-12-30 | 25.21 | 26.10 | 25.21 | 25.50 | 25.50 | qfq | 8,475,349 | 217,507,501 | 1.15% |
| 2025-12-29 | 25.39 | 25.56 | 25.16 | 25.21 | 25.21 | qfq | 5,834,033 | 147,874,554 | -1.14% |
| 2025-12-26 | 25.60 | 25.86 | 25.49 | 25.50 | 25.50 | qfq | 6,358,637 | 162,973,230 | -0.86% |
| 2025-12-25 | 25.50 | 25.82 | 25.31 | 25.72 | 25.72 | qfq | 6,333,615 | 162,473,183 | 1.02% |
| 2025-12-24 | 25.40 | 25.49 | 25.18 | 25.46 | 25.46 | qfq | 5,230,699 | 132,774,902 | 0.47% |
| 2025-12-23 | 25.70 | 25.70 | 25.06 | 25.34 | 25.34 | qfq | 9,364,488 | 237,101,169 | -1.63% |
| 2025-12-22 | 25.90 | 26.06 | 25.57 | 25.76 | 25.76 | qfq | 6,575,400 | 169,386,535 | -0.54% |
| 2025-12-19 | 25.79 | 26.33 | 25.62 | 25.90 | 25.90 | qfq | 7,349,740 | 191,330,965 | 1.17% |
| 2025-12-18 | 25.67 | 26.01 | 25.60 | 25.60 | 25.60 | qfq | 6,783,837 | 174,892,975 | -0.81% |
| 2025-12-17 | 25.68 | 26.01 | 25.38 | 25.81 | 25.81 | qfq | 6,781,241 | 174,574,445 | 0.43% |
| 2025-12-16 | 26.29 | 26.51 | 25.59 | 25.70 | 25.70 | qfq | 7,300,968 | 189,084,684 | -1.72% |
| 2025-12-15 | 26.40 | 26.55 | 26.10 | 26.15 | 26.15 | qfq | 6,249,953 | 164,341,819 | -1.10% |
| 2025-12-12 | 26.60 | 26.68 | 26.35 | 26.44 | 26.44 | qfq | 6,915,400 | 182,837,386 | -0.60% |
| 2025-12-11 | 27.07 | 27.16 | 26.56 | 26.60 | 26.60 | qfq | 6,501,241 | 174,138,999 | -0.93% |
| 2025-12-10 | 27.13 | 27.24 | 26.76 | 26.85 | 26.85 | qfq | 6,699,312 | 180,697,108 | -0.85% |
| 2025-12-09 | 27.82 | 27.98 | 27.01 | 27.08 | 27.08 | qfq | 10,276,102 | 281,381,598 | -2.69% |
| 2025-12-08 | 28.90 | 29.37 | 27.00 | 27.83 | 27.83 | qfq | 17,221,918 | 480,549,453 | -3.23% |
| 2025-12-05 | 28.57 | 28.82 | 28.36 | 28.76 | 28.76 | qfq | 9,846,535 | 281,915,002 | -0.07% |
| 2025-12-04 | 27.81 | 29.06 | 27.61 | 28.78 | 28.78 | qfq | 15,978,380 | 456,401,749 | 3.49% |
| 2025-12-03 | 28.21 | 28.52 | 27.75 | 27.81 | 27.81 | qfq | 7,637,000 | 214,312,300 | -2.04% |
| 2025-12-02 | 28.43 | 28.66 | 28.02 | 28.39 | 28.39 | qfq | 7,814,052 | 220,873,970 | -1.08% |
| 2025-12-01 | 28.43 | 29.07 | 28.26 | 28.70 | 28.70 | qfq | 11,762,830 | 336,392,019 | 1.02% |
| 2025-11-28 | 28.83 | 28.85 | 27.72 | 28.41 | 28.41 | qfq | 13,477,500 | 380,528,941 | -0.25% |
| 2025-11-27 | 28.83 | 29.28 | 28.46 | 28.48 | 28.48 | qfq | 13,294,528 | 382,631,666 | -0.04% |
| 2025-11-26 | 28.87 | 29.05 | 28.37 | 28.49 | 28.49 | qfq | 16,560,825 | 474,277,048 | -0.63% |
| 2025-11-25 | 28.51 | 28.92 | 28.30 | 28.67 | 28.67 | qfq | 23,951,101 | 686,332,996 | 1.56% |
| 2025-11-24 | 26.01 | 28.23 | 26.01 | 28.23 | 28.23 | qfq | 16,905,182 | 468,448,082 | 10.02% |
| 2025-11-21 | 26.20 | 26.84 | 25.45 | 25.66 | 25.66 | qfq | 12,635,659 | 327,655,002 | -3.24% |
| 2025-11-20 | 26.78 | 27.05 | 26.30 | 26.52 | 26.52 | qfq | 8,253,210 | 219,543,368 | -1.23% |
| 2025-11-19 | 27.45 | 27.67 | 26.55 | 26.85 | 26.85 | qfq | 12,126,164 | 325,745,554 | -2.11% |
| 2025-11-18 | 27.40 | 28.31 | 27.25 | 27.43 | 27.43 | qfq | 14,516,532 | 403,361,233 | -0.54% |
| 2025-11-17 | 28.38 | 28.61 | 27.52 | 27.58 | 27.58 | qfq | 19,074,611 | 530,256,991 | -3.77% |
| 2025-11-14 | 28.11 | 29.54 | 28.11 | 28.66 | 28.66 | qfq | 27,433,702 | 791,690,636 | 1.38% |
| 2025-11-13 | 29.27 | 29.27 | 28.15 | 28.27 | 28.27 | qfq | 32,140,068 | 916,674,855 | -1.19% |
| 2025-11-12 | 26.18 | 28.61 | 26.17 | 28.61 | 28.61 | qfq | 31,138,499 | 856,769,579 | 10.00% |
| 2025-11-11 | 26.51 | 26.60 | 25.86 | 26.01 | 26.01 | qfq | 22,322,656 | 582,882,691 | -2.88% |
| 2025-11-10 | 24.90 | 27.06 | 24.90 | 26.78 | 26.78 | qfq | 35,612,628 | 943,429,563 | 8.86% |
| 2025-11-07 | 24.78 | 24.80 | 24.48 | 24.60 | 24.60 | qfq | 4,066,669 | 99,909,191 | -0.49% |
| 2025-11-06 | 24.72 | 24.79 | 24.47 | 24.72 | 24.72 | qfq | 4,974,659 | 122,496,076 | -0.20% |
| 2025-11-05 | 24.65 | 25.16 | 24.58 | 24.77 | 24.77 | qfq | 6,106,099 | 151,820,271 | -0.36% |
| 2025-11-04 | 25.51 | 25.51 | 24.75 | 24.86 | 24.86 | qfq | 8,388,689 | 209,844,190 | -2.43% |
| 2025-11-03 | 26.50 | 26.50 | 25.05 | 25.48 | 25.48 | qfq | 17,018,199 | 435,577,848 | 3.33% |
| 2025-10-31 | 24.51 | 24.80 | 24.39 | 24.66 | 24.66 | qfq | 7,701,698 | 189,762,174 | 1.11% |
| 2025-10-30 | 24.03 | 24.60 | 23.90 | 24.39 | 24.39 | qfq | 10,631,159 | 257,848,348 | 2.39% |
| 2025-10-29 | 23.70 | 23.89 | 23.44 | 23.82 | 23.82 | qfq | 4,896,249 | 116,091,195 | 0.08% |
| 2025-10-28 | 23.88 | 24.04 | 23.59 | 23.80 | 23.80 | qfq | 5,033,399 | 119,918,345 | -0.75% |
| 2025-10-27 | 23.70 | 24.17 | 23.60 | 23.98 | 23.98 | qfq | 6,473,930 | 155,095,782 | 1.87% |
| 2025-10-24 | 23.46 | 23.83 | 23.45 | 23.54 | 23.54 | qfq | 4,395,770 | 103,637,172 | -0.04% |
| 2025-10-23 | 23.84 | 23.84 | 23.15 | 23.55 | 23.55 | qfq | 6,755,700 | 157,924,947 | -1.26% |
| 2025-10-22 | 24.02 | 24.26 | 23.79 | 23.85 | 23.85 | qfq | 4,421,500 | 105,784,333 | -1.08% |
| 2025-10-21 | 23.96 | 24.27 | 23.91 | 24.11 | 24.11 | qfq | 4,094,088 | 98,583,888 | 0.63% |
| 2025-10-20 | 24.28 | 24.36 | 23.84 | 23.96 | 23.96 | qfq | 5,309,119 | 127,471,392 | -0.50% |
| 2025-10-17 | 24.91 | 25.07 | 24.00 | 24.08 | 24.08 | qfq | 7,391,179 | 180,763,206 | -3.53% |
| 2025-10-16 | 25.15 | 25.35 | 24.89 | 24.96 | 24.96 | qfq | 7,293,840 | 183,021,637 | -0.91% |
| 2025-10-15 | 24.96 | 25.80 | 24.85 | 25.19 | 25.19 | qfq | 11,226,243 | 284,057,794 | 1.98% |
| 2025-10-14 | 24.53 | 25.09 | 24.48 | 24.70 | 24.70 | qfq | 10,687,061 | 266,103,637 | 0.24% |
| 2025-10-13 | 23.68 | 24.70 | 23.68 | 24.64 | 24.64 | qfq | 9,567,852 | 231,549,670 | 1.11% |
| 2025-10-10 | 24.45 | 24.63 | 24.29 | 24.37 | 24.37 | qfq | 5,799,530 | 141,929,800 | -0.45% |
| 2025-10-09 | 24.90 | 24.91 | 24.24 | 24.48 | 24.48 | qfq | 7,542,700 | 184,749,213 | -0.97% |
| 2025-09-30 | 24.08 | 25.26 | 23.91 | 24.72 | 24.72 | qfq | 13,470,899 | 334,998,609 | 3.56% |
| 2025-09-29 | 23.87 | 23.99 | 23.40 | 23.87 | 23.87 | qfq | 5,644,600 | 133,549,472 | 0.29% |
| 2025-09-26 | 24.08 | 24.09 | 23.80 | 23.80 | 23.80 | qfq | 5,801,592 | 138,634,124 | -1.49% |
| 2025-09-25 | 24.49 | 24.63 | 24.11 | 24.16 | 24.16 | qfq | 4,888,246 | 118,878,889 | -1.15% |
| 2025-09-24 | 24.10 | 24.48 | 24.01 | 24.44 | 24.44 | qfq | 5,243,000 | 127,505,561 | 1.03% |
| 2025-09-23 | 24.60 | 24.62 | 23.76 | 24.19 | 24.19 | qfq | 8,634,600 | 207,494,358 | -1.91% |
| 2025-09-22 | 24.51 | 24.74 | 24.31 | 24.66 | 24.66 | qfq | 5,683,690 | 139,167,063 | 0.94% |
| 2025-09-19 | 24.85 | 24.98 | 24.29 | 24.43 | 24.43 | qfq | 8,367,300 | 205,879,247 | -1.41% |
| 2025-09-18 | 25.12 | 25.49 | 24.68 | 24.78 | 24.78 | qfq | 11,658,561 | 293,007,039 | -1.67% |
| 2025-09-17 | 25.33 | 25.40 | 25.03 | 25.20 | 25.20 | qfq | 6,551,301 | 165,155,817 | -1.14% |
| 2025-09-16 | 25.70 | 25.98 | 25.40 | 25.49 | 25.49 | qfq | 11,656,200 | 298,800,429 | 1.31% |
| 2025-09-15 | 25.38 | 25.89 | 24.96 | 25.16 | 25.16 | qfq | 8,312,511 | 209,927,866 | -0.28% |
| 2025-09-12 | 25.21 | 25.42 | 24.83 | 25.23 | 25.23 | qfq | 7,757,986 | 194,940,916 | 0.08% |
| 2025-09-11 | 24.71 | 25.22 | 24.27 | 25.21 | 25.21 | qfq | 6,940,300 | 172,569,247 | 1.08% |
| 2025-09-10 | 24.98 | 25.27 | 24.90 | 24.94 | 24.94 | qfq | 5,796,040 | 145,187,569 | 0.32% |
| 2025-09-09 | 25.44 | 25.56 | 24.66 | 24.86 | 24.86 | qfq | 9,536,600 | 238,898,905 | -2.24% |
| 2025-09-08 | 25.37 | 25.55 | 25.02 | 25.43 | 25.43 | qfq | 8,537,910 | 216,488,513 | 0.71% |
| 2025-09-05 | 24.97 | 25.33 | 24.71 | 25.25 | 25.25 | qfq | 8,009,019 | 200,671,127 | 1.69% |
| 2025-09-04 | 25.51 | 25.70 | 24.53 | 24.83 | 24.83 | qfq | 10,439,107 | 262,369,502 | -2.67% |
| 2025-09-03 | 25.62 | 26.15 | 25.48 | 25.51 | 25.51 | qfq | 8,653,001 | 223,263,062 | -0.43% |
| 2025-09-02 | 26.41 | 26.49 | 25.30 | 25.62 | 25.62 | qfq | 12,651,853 | 326,119,068 | -3.03% |
| 2025-09-01 | 26.16 | 26.43 | 25.92 | 26.42 | 26.42 | qfq | 10,499,607 | 274,905,972 | 0.99% |
| 2025-08-29 | 26.00 | 26.43 | 26.00 | 26.16 | 26.16 | qfq | 9,899,291 | 259,120,769 | 0.93% |
| 2025-08-28 | 26.80 | 26.90 | 25.40 | 25.92 | 25.92 | qfq | 24,916,613 | 645,953,736 | -3.28% |
| 2025-08-27 | 27.89 | 28.11 | 26.80 | 26.80 | 26.80 | qfq | 12,890,297 | 355,398,538 | -3.84% |
| 2025-08-26 | 28.20 | 28.25 | 27.80 | 27.87 | 27.87 | qfq | 9,583,801 | 267,799,040 | -1.38% |
| 2025-08-25 | 28.33 | 28.74 | 28.05 | 28.26 | 28.26 | qfq | 14,943,118 | 423,893,182 | -0.84% |
| 2025-08-22 | 28.51 | 28.90 | 28.29 | 28.50 | 28.50 | qfq | 12,594,667 | 359,205,667 | -0.04% |
| 2025-08-21 | 29.67 | 29.67 | 28.34 | 28.51 | 28.51 | qfq | 22,483,933 | 647,852,157 | -3.88% |
| 2025-08-20 | 28.72 | 30.32 | 28.72 | 29.66 | 29.66 | qfq | 23,371,933 | 692,052,100 | 3.27% |
| 2025-08-19 | 29.10 | 29.70 | 28.58 | 28.72 | 28.72 | qfq | 17,344,010 | 502,840,467 | -1.68% |
| 2025-08-18 | 27.89 | 29.99 | 27.87 | 29.21 | 29.21 | qfq | 33,056,038 | 958,806,863 | 5.87% |
| 2025-08-15 | 27.06 | 27.60 | 26.62 | 27.59 | 27.59 | qfq | 14,467,128 | 393,328,676 | 1.58% |
| 2025-08-14 | 27.30 | 28.17 | 26.91 | 27.16 | 27.16 | qfq | 24,547,790 | 676,314,140 | -0.59% |
| 2025-08-13 | 26.90 | 27.60 | 26.60 | 27.32 | 27.32 | qfq | 22,375,470 | 608,429,713 | 3.13% |
| 2025-08-12 | 26.64 | 27.38 | 26.28 | 26.49 | 26.49 | qfq | 10,118,430 | 269,849,821 | -0.49% |
| 2025-08-11 | 26.11 | 26.98 | 26.11 | 26.62 | 26.62 | qfq | 9,689,635 | 257,791,407 | 1.10% |
| 2025-08-08 | 26.37 | 26.92 | 26.04 | 26.33 | 26.33 | qfq | 9,087,801 | 240,287,841 | -0.27% |
| 2025-08-07 | 26.96 | 27.30 | 26.29 | 26.40 | 26.40 | qfq | 12,224,767 | 325,895,830 | -2.15% |
| 2025-08-06 | 27.07 | 27.49 | 26.62 | 26.98 | 26.98 | qfq | 10,892,500 | 293,151,309 | -0.66% |
| 2025-08-05 | 26.61 | 27.98 | 26.41 | 27.16 | 27.16 | qfq | 19,470,530 | 532,930,857 | 3.07% |
| 2025-08-04 | 26.00 | 26.44 | 25.61 | 26.35 | 26.35 | qfq | 11,573,400 | 300,770,343 | 0.96% |
| 2025-08-01 | 26.50 | 27.37 | 26.08 | 26.10 | 26.10 | qfq | 16,564,143 | 441,827,356 | -1.51% |
| 2025-07-31 | 27.14 | 27.80 | 26.20 | 26.50 | 26.50 | qfq | 17,621,043 | 476,012,572 | -2.50% |
| 2025-07-30 | 27.35 | 27.66 | 26.96 | 27.18 | 27.18 | qfq | 13,339,978 | 363,690,030 | -0.84% |
| 2025-07-29 | 27.05 | 27.41 | 26.50 | 27.41 | 27.41 | qfq | 17,224,024 | 465,341,904 | 1.59% |
| 2025-07-28 | 26.82 | 27.29 | 26.50 | 26.98 | 26.98 | qfq | 12,523,100 | 335,920,144 | 0.63% |
| 2025-07-25 | 27.56 | 27.99 | 26.79 | 26.81 | 26.81 | qfq | 14,172,169 | 386,351,780 | -2.19% |
| 2025-07-24 | 27.41 | 27.96 | 27.11 | 27.41 | 27.41 | qfq | 14,002,138 | 383,409,126 | -0.04% |
| 2025-07-23 | 26.37 | 28.20 | 26.21 | 27.42 | 27.42 | qfq | 24,086,959 | 661,263,527 | 2.97% |
| 2025-07-22 | 26.56 | 27.35 | 26.40 | 26.63 | 26.63 | qfq | 14,331,100 | 385,250,504 | 0.57% |
| 2025-07-21 | 26.70 | 26.79 | 26.24 | 26.48 | 26.48 | qfq | 10,159,094 | 268,967,475 | -0.86% |
| 2025-07-18 | 26.42 | 26.76 | 26.31 | 26.71 | 26.71 | qfq | 9,898,247 | 262,597,225 | 0.41% |
| 2025-07-17 | 25.95 | 26.78 | 25.89 | 26.60 | 26.60 | qfq | 15,767,000 | 415,918,572 | 2.27% |
| 2025-07-16 | 26.06 | 26.32 | 25.92 | 26.01 | 26.01 | qfq | 7,748,101 | 201,881,446 | -0.73% |
| 2025-07-15 | 26.39 | 26.43 | 25.68 | 26.20 | 26.20 | qfq | 12,835,303 | 333,747,895 | -0.15% |
| 2025-07-14 | 26.66 | 27.70 | 26.00 | 26.24 | 26.24 | qfq | 15,692,531 | 417,476,138 | -0.91% |
| 2025-07-11 | 26.19 | 26.90 | 26.02 | 26.48 | 26.48 | qfq | 15,851,043 | 419,995,125 | 1.07% |
| 2025-07-10 | 26.10 | 26.48 | 25.80 | 26.20 | 26.20 | qfq | 15,449,311 | 403,258,355 | 0.15% |
| 2025-07-09 | 26.68 | 26.98 | 26.02 | 26.16 | 26.16 | qfq | 20,673,554 | 545,354,895 | -2.21% |
| 2025-07-08 | 25.61 | 27.29 | 25.53 | 26.75 | 26.75 | qfq | 32,557,355 | 868,097,644 | 3.88% |
| 2025-07-07 | 26.00 | 26.90 | 25.75 | 25.75 | 25.75 | qfq | 40,195,394 | 1,053,534,040 | -0.46% |
| 2025-07-04 | 24.94 | 25.87 | 24.47 | 25.87 | 25.87 | qfq | 35,722,646 | 914,197,585 | 9.99% |
| 2025-07-03 | 22.93 | 24.00 | 22.92 | 23.52 | 23.52 | qfq | 12,320,745 | 289,972,923 | 2.39% |
| 2025-07-02 | 23.40 | 23.40 | 22.88 | 22.97 | 22.97 | qfq | 8,291,000 | 191,092,877 | -1.92% |
| 2025-07-01 | 23.20 | 23.46 | 22.91 | 23.42 | 23.42 | qfq | 8,668,140 | 201,621,769 | 0.95% |
| 2025-06-30 | 23.10 | 23.48 | 22.76 | 23.20 | 23.20 | qfq | 11,519,645 | 265,888,767 | 0.65% |
| 2025-06-27 | 22.99 | 23.66 | 22.87 | 23.05 | 23.05 | qfq | 10,049,700 | 233,803,451 | 0.88% |
| 2025-06-26 | 23.10 | 23.16 | 22.81 | 22.85 | 22.85 | qfq | 6,362,953 | 145,975,639 | -1.25% |
| 2025-06-25 | 23.16 | 23.30 | 22.86 | 23.14 | 23.14 | qfq | 7,804,500 | 179,881,081 | 0.00% |
| 2025-06-24 | 22.95 | 23.50 | 22.95 | 23.14 | 23.14 | qfq | 8,316,300 | 192,740,285 | 1.94% |
| 2025-06-23 | 22.50 | 22.83 | 22.33 | 22.70 | 22.70 | qfq | 5,867,700 | 132,564,211 | 0.44% |
| 2025-06-20 | 22.75 | 22.86 | 22.58 | 22.60 | 22.60 | qfq | 5,154,386 | 116,950,996 | -0.48% |
| 2025-06-19 | 23.08 | 23.30 | 22.68 | 22.71 | 22.71 | qfq | 7,868,317 | 180,020,077 | -1.90% |
| 2025-06-18 | 23.33 | 23.50 | 22.99 | 23.15 | 23.15 | qfq | 7,147,022 | 165,634,437 | -1.74% |
| 2025-06-17 | 24.28 | 24.50 | 23.38 | 23.56 | 23.56 | qfq | 10,305,186 | 245,132,614 | -1.63% |
| 2025-06-16 | 23.73 | 24.24 | 23.51 | 23.95 | 23.95 | qfq | 10,669,052 | 254,315,272 | 1.10% |
| 2025-06-13 | 24.73 | 25.50 | 23.69 | 23.69 | 23.69 | qfq | 25,477,431 | 618,016,987 | -5.50% |
| 2025-06-12 | 24.96 | 25.50 | 24.91 | 25.07 | 25.07 | qfq | 14,724,600 | 369,579,598 | 0.44% |
| 2025-06-11 | 25.01 | 25.19 | 24.57 | 24.96 | 24.96 | qfq | 20,158,001 | 502,428,791 | -1.19% |
| 2025-06-10 | 23.58 | 25.88 | 23.25 | 25.26 | 25.26 | qfq | 34,254,386 | 850,815,430 | 6.85% |
| 2025-06-09 | 23.49 | 24.21 | 23.45 | 23.64 | 23.64 | qfq | 12,156,700 | 289,657,711 | 1.07% |
| 2025-06-06 | 23.67 | 23.79 | 23.26 | 23.39 | 23.39 | qfq | 6,495,900 | 152,598,222 | -1.27% |
| 2025-06-05 | 24.09 | 24.28 | 23.50 | 23.69 | 23.69 | qfq | 9,296,022 | 220,709,183 | -1.62% |
| 2025-06-04 | 24.04 | 24.57 | 23.75 | 24.08 | 24.08 | qfq | 13,682,438 | 329,597,827 | 0.88% |
| 2025-06-03 | 22.38 | 24.46 | 22.33 | 23.87 | 23.87 | qfq | 24,452,577 | 582,504,255 | 5.99% |
| 2025-05-30 | 22.30 | 22.90 | 22.22 | 22.52 | 22.52 | qfq | 11,727,569 | 265,402,198 | 0.81% |
| 2025-05-29 | 21.43 | 22.47 | 21.28 | 22.34 | 22.34 | qfq | 11,683,200 | 257,590,252 | 4.20% |
| 2025-05-28 | 21.88 | 22.09 | 21.25 | 21.44 | 21.44 | qfq | 8,371,240 | 180,546,808 | -2.19% |
| 2025-05-27 | 21.84 | 22.04 | 21.68 | 21.92 | 21.92 | qfq | 4,642,100 | 101,609,221 | 0.18% |
| 2025-05-26 | 22.15 | 22.21 | 21.72 | 21.88 | 21.88 | qfq | 6,688,279 | 146,515,359 | -1.40% |
| 2025-05-23 | 22.08 | 22.94 | 21.80 | 22.19 | 22.19 | qfq | 10,970,669 | 244,736,346 | 0.50% |
| 2025-05-22 | 22.37 | 22.52 | 21.95 | 22.08 | 22.08 | qfq | 7,804,200 | 173,204,783 | -1.56% |
| 2025-05-21 | 22.76 | 23.02 | 22.35 | 22.43 | 22.43 | qfq | 9,609,266 | 217,366,768 | -1.92% |
| 2025-05-20 | 22.49 | 23.29 | 22.49 | 22.87 | 22.87 | qfq | 9,114,830 | 209,569,962 | 1.51% |
| 2025-05-19 | 22.66 | 22.79 | 22.40 | 22.53 | 22.53 | qfq | 7,027,535 | 158,615,252 | -0.71% |
| 2025-05-16 | 22.28 | 22.88 | 22.23 | 22.69 | 22.69 | qfq | 11,046,483 | 249,914,381 | 1.84% |
| 2025-05-15 | 22.20 | 22.44 | 21.83 | 22.28 | 22.28 | qfq | 6,265,300 | 138,718,685 | 0.18% |
| 2025-05-14 | 22.20 | 22.31 | 21.98 | 22.24 | 22.24 | qfq | 5,686,800 | 125,876,609 | 0.18% |
| 2025-05-13 | 22.18 | 22.41 | 21.75 | 22.20 | 22.20 | qfq | 7,935,100 | 175,733,095 | -0.13% |
| 2025-05-12 | 22.09 | 22.45 | 21.85 | 22.23 | 22.23 | qfq | 8,911,663 | 197,958,190 | 1.09% |
| 2025-05-09 | 21.90 | 22.15 | 21.69 | 21.99 | 21.99 | qfq | 6,444,672 | 141,441,933 | 0.09% |
| 2025-05-08 | 21.68 | 22.35 | 21.65 | 21.97 | 21.97 | qfq | 8,065,340 | 178,189,869 | 1.01% |
| 2025-05-07 | 21.80 | 22.20 | 21.58 | 21.75 | 21.75 | qfq | 7,807,916 | 170,413,896 | 0.69% |
| 2025-05-06 | 21.16 | 21.68 | 21.05 | 21.60 | 21.60 | qfq | 8,180,431 | 175,403,153 | 2.96% |
| 2025-04-30 | 21.73 | 21.96 | 20.98 | 20.98 | 20.98 | qfq | 13,280,560 | 284,685,892 | -3.45% |
| 2025-04-29 | 21.79 | 22.05 | 21.61 | 21.73 | 21.73 | qfq | 6,379,300 | 138,949,422 | -0.32% |
| 2025-04-28 | 21.50 | 22.05 | 21.12 | 21.80 | 21.80 | qfq | 11,986,183 | 258,525,812 | 1.21% |
| 2025-04-25 | 21.89 | 21.89 | 21.16 | 21.54 | 21.54 | qfq | 17,489,434 | 374,570,560 | -3.75% |
| 2025-04-24 | 22.51 | 22.76 | 22.17 | 22.38 | 22.38 | qfq | 7,354,807 | 165,067,447 | -0.31% |
| 2025-04-23 | 22.45 | 22.75 | 22.33 | 22.45 | 22.45 | qfq | 6,820,109 | 153,420,066 | 0.40% |
| 2025-04-22 | 22.13 | 22.62 | 21.95 | 22.36 | 22.36 | qfq | 8,419,007 | 187,552,297 | 0.27% |
| 2025-04-21 | 21.31 | 22.55 | 21.31 | 22.30 | 22.30 | qfq | 14,432,079 | 321,424,498 | 4.89% |
| 2025-04-18 | 21.40 | 21.84 | 21.09 | 21.26 | 21.26 | qfq | 5,749,100 | 122,997,632 | -0.05% |
| 2025-04-17 | 20.96 | 21.54 | 20.96 | 21.27 | 21.27 | qfq | 5,914,459 | 126,325,122 | 0.57% |
| 2025-04-16 | 21.80 | 21.83 | 20.89 | 21.15 | 21.15 | qfq | 9,095,000 | 192,616,667 | -2.76% |
| 2025-04-15 | 21.74 | 21.97 | 21.39 | 21.75 | 21.75 | qfq | 7,508,039 | 162,891,371 | 0.05% |
| 2025-04-14 | 21.49 | 22.21 | 21.46 | 21.74 | 21.74 | qfq | 11,646,200 | 254,628,013 | 1.92% |
| 2025-04-11 | 20.62 | 22.11 | 20.57 | 21.33 | 21.33 | qfq | 17,701,086 | 380,182,277 | 1.91% |
| 2025-04-10 | 20.97 | 21.41 | 20.79 | 20.93 | 20.93 | qfq | 15,676,069 | 329,854,019 | 2.35% |
| 2025-04-09 | 20.00 | 20.64 | 18.90 | 20.45 | 20.45 | qfq | 17,606,300 | 351,040,815 | -1.21% |
| 2025-04-08 | 21.47 | 21.72 | 20.15 | 20.70 | 20.70 | qfq | 21,413,801 | 444,790,395 | -2.95% |
| 2025-04-07 | 22.05 | 22.93 | 21.33 | 21.33 | 21.33 | qfq | 20,484,200 | 447,226,571 | -10.00% |
| 2025-04-03 | 23.72 | 25.16 | 23.65 | 23.70 | 23.70 | qfq | 20,436,514 | 497,307,552 | -1.66% |
| 2025-04-02 | 24.03 | 24.60 | 23.89 | 24.10 | 24.10 | qfq | 15,354,123 | 370,260,367 | -1.19% |
| 2025-04-01 | 23.50 | 25.40 | 23.35 | 24.39 | 24.39 | qfq | 31,483,872 | 774,651,573 | 5.58% |
| 2025-03-31 | 23.35 | 23.61 | 22.80 | 23.10 | 23.10 | qfq | 19,403,510 | 449,231,275 | -3.35% |
| 2025-03-28 | 22.47 | 24.04 | 22.37 | 23.90 | 23.90 | qfq | 33,152,257 | 781,182,278 | 6.36% |
| 2025-03-27 | 22.19 | 22.54 | 21.47 | 22.47 | 22.47 | qfq | 13,373,700 | 295,381,987 | 1.22% |
| 2025-03-26 | 22.61 | 22.76 | 22.01 | 22.20 | 22.20 | qfq | 13,210,671 | 295,213,245 | -1.73% |
| 2025-03-25 | 22.96 | 23.25 | 22.44 | 22.59 | 22.59 | qfq | 23,432,996 | 532,641,950 | -2.59% |
| 2025-03-24 | 21.86 | 23.44 | 21.86 | 23.19 | 23.19 | qfq | 42,076,308 | 969,934,722 | 8.82% |
| 2025-03-21 | 21.73 | 21.80 | 21.18 | 21.31 | 21.31 | qfq | 5,956,000 | 127,686,704 | -2.07% |
| 2025-03-20 | 22.05 | 22.07 | 21.68 | 21.76 | 21.76 | qfq | 5,656,890 | 123,362,153 | -1.32% |
| 2025-03-19 | 21.91 | 22.07 | 21.80 | 22.05 | 22.05 | qfq | 5,122,109 | 112,434,816 | -0.05% |
| 2025-03-18 | 22.09 | 22.60 | 22.02 | 22.06 | 22.06 | qfq | 6,639,571 | 147,748,072 | 0.36% |
| 2025-03-17 | 22.35 | 22.45 | 21.94 | 21.98 | 21.98 | qfq | 6,638,784 | 146,731,888 | -1.66% |
| 2025-03-14 | 21.99 | 22.38 | 21.74 | 22.35 | 22.35 | qfq | 9,158,608 | 202,607,585 | 2.10% |
| 2025-03-13 | 22.13 | 22.31 | 21.69 | 21.89 | 21.89 | qfq | 6,828,252 | 150,081,764 | -1.08% |
| 2025-03-12 | 22.37 | 22.65 | 22.12 | 22.13 | 22.13 | qfq | 6,559,026 | 146,299,506 | -1.07% |
| 2025-03-11 | 22.32 | 22.49 | 22.16 | 22.37 | 22.37 | qfq | 7,154,325 | 159,621,311 | -1.37% |
| 2025-03-10 | 22.93 | 23.08 | 22.27 | 22.68 | 22.68 | qfq | 11,434,108 | 258,492,549 | -0.31% |
| 2025-03-07 | 21.82 | 23.50 | 21.77 | 22.75 | 22.75 | qfq | 26,466,091 | 606,888,832 | 4.41% |
| 2025-03-06 | 20.87 | 21.95 | 20.87 | 21.79 | 21.79 | qfq | 14,503,593 | 311,981,054 | 4.26% |
| 2025-03-05 | 21.26 | 21.30 | 20.75 | 20.90 | 20.90 | qfq | 7,533,912 | 157,432,337 | -1.69% |
| 2025-03-04 | 20.70 | 21.37 | 20.65 | 21.26 | 21.26 | qfq | 5,420,178 | 114,555,512 | 1.97% |
| 2025-03-03 | 20.80 | 21.32 | 20.80 | 20.85 | 20.85 | qfq | 5,839,400 | 122,954,526 | 0.63% |
| 2025-02-28 | 21.25 | 21.28 | 20.62 | 20.72 | 20.72 | qfq | 8,011,827 | 167,398,363 | -2.81% |
| 2025-02-27 | 21.51 | 21.56 | 21.01 | 21.32 | 21.32 | qfq | 6,572,166 | 139,821,629 | -0.51% |
| 2025-02-26 | 21.36 | 21.46 | 21.15 | 21.43 | 21.43 | qfq | 7,533,244 | 160,405,004 | 0.70% |
| 2025-02-25 | 21.50 | 21.62 | 21.23 | 21.28 | 21.28 | qfq | 6,748,763 | 144,585,846 | -1.71% |
| 2025-02-24 | 22.13 | 22.15 | 21.50 | 21.65 | 21.65 | qfq | 9,448,921 | 205,717,841 | -2.30% |
| 2025-02-21 | 22.05 | 22.22 | 21.76 | 22.16 | 22.16 | qfq | 9,503,326 | 209,410,700 | 1.19% |
| 2025-02-20 | 21.87 | 22.47 | 21.72 | 21.90 | 21.90 | qfq | 9,688,306 | 214,339,544 | 0.83% |
| 2025-02-19 | 21.41 | 21.86 | 21.25 | 21.72 | 21.72 | qfq | 7,739,776 | 166,955,115 | 1.50% |
| 2025-02-18 | 22.04 | 22.09 | 21.32 | 21.40 | 21.40 | qfq | 9,244,204 | 200,260,591 | -3.30% |
| 2025-02-17 | 21.83 | 22.35 | 21.71 | 22.13 | 22.13 | qfq | 15,057,341 | 332,461,843 | 2.08% |
| 2025-02-14 | 20.90 | 21.76 | 20.90 | 21.68 | 21.68 | qfq | 13,819,882 | 296,176,703 | 3.73% |
| 2025-02-13 | 21.01 | 21.20 | 20.86 | 20.90 | 20.90 | qfq | 5,910,731 | 124,265,069 | -0.76% |
| 2025-02-12 | 21.38 | 21.43 | 20.87 | 21.06 | 21.06 | qfq | 10,509,100 | 221,505,777 | -1.96% |
| 2025-02-11 | 21.64 | 21.67 | 21.30 | 21.48 | 21.48 | qfq | 7,171,472 | 153,848,012 | -1.01% |
| 2025-02-10 | 21.02 | 21.77 | 20.87 | 21.70 | 21.70 | qfq | 14,532,926 | 312,057,751 | 3.24% |
| 2025-02-07 | 21.09 | 21.43 | 20.81 | 21.02 | 21.02 | qfq | 9,743,795 | 205,294,746 | 0.10% |
| 2025-02-06 | 20.95 | 21.15 | 20.69 | 21.00 | 21.00 | qfq | 8,754,347 | 183,412,295 | 0.00% |
| 2025-02-05 | 19.93 | 21.21 | 19.81 | 21.00 | 21.00 | qfq | 15,700,916 | 324,498,147 | 6.28% |
| 2025-01-27 | 20.02 | 20.26 | 19.69 | 19.76 | 19.76 | qfq | 3,853,534 | 76,655,798 | -1.25% |
| 2025-01-24 | 19.90 | 20.13 | 19.82 | 20.01 | 20.01 | qfq | 4,509,414 | 90,114,809 | 0.25% |
| 2025-01-23 | 19.93 | 20.39 | 19.86 | 19.96 | 19.96 | qfq | 7,460,900 | 150,161,817 | 0.86% |
| 2025-01-22 | 19.88 | 19.96 | 19.63 | 19.79 | 19.79 | qfq | 4,360,600 | 86,139,752 | -0.95% |
| 2025-01-21 | 20.07 | 20.20 | 19.85 | 19.98 | 19.98 | qfq | 4,978,250 | 99,418,287 | -0.25% |
| 2025-01-20 | 19.88 | 20.35 | 19.70 | 20.03 | 20.03 | qfq | 8,070,900 | 161,944,532 | 2.25% |
| 2025-01-17 | 18.89 | 19.85 | 18.88 | 19.59 | 19.59 | qfq | 7,812,600 | 151,820,136 | 2.94% |
| 2025-01-16 | 19.22 | 19.49 | 19.00 | 19.03 | 19.03 | qfq | 5,181,303 | 99,641,035 | -0.68% |
| 2025-01-15 | 19.38 | 19.40 | 19.04 | 19.16 | 19.16 | qfq | 5,247,400 | 100,614,571 | -0.88% |
| 2025-01-14 | 18.73 | 19.37 | 18.53 | 19.33 | 19.33 | qfq | 7,571,965 | 144,481,276 | 3.92% |
| 2025-01-13 | 19.10 | 19.18 | 18.45 | 18.60 | 18.60 | qfq | 11,150,519 | 208,995,994 | -3.68% |
| 2025-01-10 | 19.67 | 20.16 | 19.29 | 19.31 | 19.31 | qfq | 9,701,274 | 190,631,357 | -1.68% |
| 2025-01-09 | 19.87 | 20.06 | 19.54 | 19.64 | 19.64 | qfq | 9,065,300 | 178,918,613 | -1.70% |
| 2025-01-08 | 20.82 | 21.15 | 19.36 | 19.98 | 19.98 | qfq | 18,220,500 | 367,278,657 | -4.03% |
| 2025-01-07 | 20.68 | 20.92 | 20.26 | 20.82 | 20.82 | qfq | 16,399,605 | 338,195,977 | -0.95% |
| 2025-01-06 | 20.20 | 21.51 | 20.20 | 21.02 | 21.02 | qfq | 28,000,368 | 587,149,311 | 1.89% |
| 2025-01-03 | 20.97 | 21.48 | 20.50 | 20.63 | 20.63 | qfq | 38,929,769 | 822,308,802 | 5.63% |
| 2025-01-02 | 19.30 | 20.46 | 19.17 | 19.53 | 19.53 | qfq | 11,332,700 | 223,650,821 | 1.19% |
| 2024-12-31 | 19.95 | 20.14 | 19.30 | 19.30 | 19.30 | qfq | 6,087,700 | 119,611,798 | -3.60% |
| 2024-12-30 | 20.01 | 20.23 | 19.90 | 20.02 | 20.02 | qfq | 4,934,400 | 98,958,128 | 0.10% |
| 2024-12-27 | 19.89 | 20.47 | 19.70 | 20.00 | 20.00 | qfq | 6,074,034 | 122,386,287 | 0.40% |
| 2024-12-26 | 19.68 | 20.06 | 19.68 | 19.92 | 19.92 | qfq | 4,387,300 | 87,342,266 | 0.50% |
| 2024-12-25 | 20.47 | 20.57 | 19.58 | 19.82 | 19.82 | qfq | 7,595,000 | 150,918,996 | -2.70% |
| 2024-12-24 | 20.40 | 20.61 | 20.09 | 20.37 | 20.37 | qfq | 6,274,800 | 127,696,505 | 0.25% |
| 2024-12-23 | 21.26 | 21.50 | 20.21 | 20.32 | 20.32 | qfq | 14,780,200 | 305,565,313 | -5.62% |
| 2024-12-20 | 21.18 | 21.70 | 21.13 | 21.53 | 21.53 | qfq | 17,573,703 | 376,286,262 | 0.09% |
| 2024-12-19 | 20.46 | 21.80 | 20.10 | 21.51 | 21.51 | qfq | 25,355,121 | 538,898,349 | 7.12% |
| 2024-12-18 | 19.99 | 20.26 | 19.82 | 20.08 | 20.08 | qfq | 6,763,261 | 135,827,260 | 0.55% |
| 2024-12-17 | 19.96 | 20.47 | 19.50 | 19.97 | 19.97 | qfq | 10,699,284 | 213,858,921 | 0.96% |
| 2024-12-16 | 19.81 | 20.04 | 19.68 | 19.78 | 19.78 | qfq | 4,528,700 | 89,767,107 | -1.05% |
| 2024-12-13 | 20.41 | 20.41 | 19.81 | 19.99 | 19.99 | qfq | 8,753,761 | 175,164,750 | -2.44% |
| 2024-12-12 | 20.26 | 20.52 | 20.19 | 20.49 | 20.49 | qfq | 5,266,900 | 107,382,096 | 1.24% |
| 2024-12-11 | 20.30 | 20.50 | 20.14 | 20.24 | 20.24 | qfq | 4,829,905 | 98,110,908 | 0.20% |
| 2024-12-10 | 20.59 | 20.76 | 20.15 | 20.20 | 20.20 | qfq | 10,367,374 | 212,672,278 | 0.90% |
| 2024-12-09 | 20.25 | 20.50 | 19.80 | 20.02 | 20.02 | qfq | 6,890,997 | 138,710,435 | -0.84% |
| 2024-12-06 | 19.89 | 20.33 | 19.76 | 20.19 | 20.19 | qfq | 5,467,617 | 109,568,976 | 1.36% |
| 2024-12-05 | 19.88 | 20.09 | 19.72 | 19.92 | 19.92 | qfq | 4,604,216 | 91,665,269 | -0.15% |
| 2024-12-04 | 20.19 | 20.25 | 19.83 | 19.95 | 19.95 | qfq | 5,671,800 | 113,691,390 | -1.19% |
| 2024-12-03 | 20.35 | 20.37 | 20.00 | 20.19 | 20.19 | qfq | 6,254,100 | 126,032,156 | -0.88% |
| 2024-12-02 | 19.79 | 20.70 | 19.67 | 20.37 | 20.37 | qfq | 8,450,874 | 171,799,589 | 2.93% |
| 2024-11-29 | 19.50 | 20.09 | 19.33 | 19.79 | 19.79 | qfq | 8,736,822 | 172,609,734 | 1.38% |
| 2024-11-28 | 19.88 | 19.98 | 19.48 | 19.52 | 19.52 | qfq | 6,889,537 | 135,622,744 | -1.76% |
| 2024-11-27 | 19.53 | 19.89 | 19.10 | 19.87 | 19.87 | qfq | 7,435,725 | 144,851,139 | 1.38% |
| 2024-11-26 | 19.65 | 19.89 | 19.36 | 19.60 | 19.60 | qfq | 5,795,400 | 113,831,086 | -0.71% |
| 2024-11-25 | 19.61 | 19.85 | 19.44 | 19.74 | 19.74 | qfq | 7,015,090 | 137,967,785 | 0.61% |
| 2024-11-22 | 20.75 | 20.77 | 19.58 | 19.62 | 19.62 | qfq | 9,422,002 | 189,664,863 | -5.22% |
| 2024-11-21 | 20.99 | 21.11 | 20.51 | 20.70 | 20.70 | qfq | 6,172,384 | 128,199,690 | -1.38% |
| 2024-11-20 | 20.52 | 21.06 | 20.52 | 20.99 | 20.99 | qfq | 7,627,000 | 158,939,887 | 1.99% |
| 2024-11-19 | 20.46 | 20.67 | 20.12 | 20.58 | 20.58 | qfq | 6,902,540 | 140,962,252 | 1.48% |
| 2024-11-18 | 21.00 | 21.12 | 20.14 | 20.28 | 20.28 | qfq | 13,569,600 | 278,340,104 | -3.01% |
| 2024-11-15 | 21.61 | 21.92 | 20.88 | 20.91 | 20.91 | qfq | 10,638,100 | 227,400,758 | -3.68% |
| 2024-11-14 | 22.50 | 22.80 | 21.60 | 21.71 | 21.71 | qfq | 9,514,900 | 210,729,052 | -3.94% |
| 2024-11-13 | 22.67 | 23.18 | 22.24 | 22.60 | 22.60 | qfq | 10,415,301 | 235,123,304 | -1.57% |
| 2024-11-12 | 23.26 | 23.84 | 22.77 | 22.96 | 22.96 | qfq | 16,603,550 | 387,659,302 | -2.71% |
| 2024-11-11 | 22.81 | 23.63 | 22.51 | 23.60 | 23.60 | qfq | 18,114,286 | 420,401,690 | 2.70% |
| 2024-11-08 | 22.38 | 23.66 | 22.28 | 22.98 | 22.98 | qfq | 23,367,120 | 534,470,936 | 3.56% |
| 2024-11-07 | 21.70 | 22.27 | 21.59 | 22.19 | 22.19 | qfq | 9,722,902 | 213,931,902 | 1.46% |
| 2024-11-06 | 22.25 | 22.48 | 21.77 | 21.87 | 21.87 | qfq | 11,947,500 | 264,028,243 | -2.15% |
| 2024-11-05 | 21.31 | 22.88 | 21.11 | 22.35 | 22.35 | qfq | 16,521,471 | 364,464,160 | 4.88% |
| 2024-11-04 | 21.20 | 21.49 | 21.13 | 21.31 | 21.31 | qfq | 6,614,022 | 140,946,986 | 0.85% |
| 2024-11-01 | 21.90 | 21.90 | 21.09 | 21.13 | 21.13 | qfq | 10,368,023 | 222,027,969 | -3.43% |
| 2024-10-31 | 21.85 | 22.20 | 21.35 | 21.88 | 21.88 | qfq | 10,162,000 | 221,320,048 | 0.60% |
| 2024-10-30 | 21.34 | 22.27 | 21.30 | 21.75 | 21.75 | qfq | 13,393,974 | 292,773,380 | 1.92% |
| 2024-10-29 | 22.26 | 22.28 | 21.22 | 21.34 | 21.34 | qfq | 13,347,635 | 287,555,211 | -2.96% |
| 2024-10-28 | 21.80 | 22.18 | 21.64 | 21.99 | 21.99 | qfq | 8,730,341 | 191,440,263 | 0.50% |
| 2024-10-25 | 22.00 | 22.09 | 21.60 | 21.88 | 21.88 | qfq | 11,696,201 | 255,415,899 | -0.86% |
| 2024-10-24 | 21.85 | 22.83 | 21.85 | 22.07 | 22.07 | qfq | 16,945,580 | 377,549,729 | 1.01% |
| 2024-10-23 | 21.62 | 22.22 | 21.40 | 21.85 | 21.85 | qfq | 13,725,700 | 300,665,410 | 1.20% |
| 2024-10-22 | 21.36 | 21.82 | 21.05 | 21.59 | 21.59 | qfq | 10,230,018 | 219,315,988 | 0.47% |
| 2024-10-21 | 20.70 | 21.80 | 20.62 | 21.49 | 21.49 | qfq | 15,658,898 | 334,867,394 | 4.22% |
| 2024-10-18 | 20.10 | 21.11 | 19.98 | 20.62 | 20.62 | qfq | 14,027,275 | 286,828,025 | 3.05% |
| 2024-10-17 | 20.40 | 20.65 | 20.01 | 20.01 | 20.01 | qfq | 6,770,101 | 137,579,059 | -1.43% |
| 2024-10-16 | 20.12 | 20.57 | 19.98 | 20.30 | 20.30 | qfq | 7,620,950 | 154,189,985 | 0.00% |
| 2024-10-15 | 20.88 | 20.97 | 20.25 | 20.30 | 20.30 | qfq | 9,966,716 | 205,605,069 | -2.68% |
| 2024-10-14 | 20.80 | 20.88 | 20.00 | 20.86 | 20.86 | qfq | 12,937,000 | 264,966,929 | 1.26% |
| 2024-10-11 | 21.45 | 21.45 | 20.31 | 20.60 | 20.60 | qfq | 13,644,600 | 283,174,035 | -4.59% |
| 2024-10-10 | 21.91 | 22.54 | 21.55 | 21.59 | 21.59 | qfq | 15,450,819 | 339,579,145 | -1.46% |
| 2024-10-09 | 23.00 | 23.80 | 21.91 | 21.91 | 21.91 | qfq | 24,268,918 | 554,359,594 | -7.63% |
| 2024-10-08 | 24.08 | 24.08 | 22.09 | 23.72 | 23.72 | qfq | 30,683,543 | 715,171,961 | 8.36% |
| 2024-09-30 | 20.88 | 21.92 | 20.43 | 21.89 | 21.89 | qfq | 29,233,864 | 623,241,189 | 8.58% |
| 2024-09-27 | 19.51 | 20.58 | 19.46 | 20.16 | 20.16 | qfq | 15,661,027 | 314,834,475 | 4.02% |
| 2024-09-26 | 18.48 | 19.48 | 18.47 | 19.38 | 19.38 | qfq | 19,405,000 | 370,685,477 | 5.21% |
| 2024-09-25 | 18.57 | 18.87 | 18.37 | 18.42 | 18.42 | qfq | 11,955,502 | 222,307,676 | -0.43% |
| 2024-09-24 | 17.90 | 18.63 | 17.83 | 18.50 | 18.50 | qfq | 11,568,600 | 211,136,147 | 3.70% |
| 2024-09-23 | 18.10 | 18.29 | 17.76 | 17.84 | 17.84 | qfq | 8,848,900 | 158,999,579 | -1.16% |
| 2024-09-20 | 18.20 | 18.29 | 17.80 | 18.05 | 18.05 | qfq | 10,972,200 | 197,425,632 | -2.01% |
| 2024-09-19 | 18.25 | 18.88 | 18.02 | 18.42 | 18.42 | qfq | 11,543,402 | 212,580,096 | 0.55% |
| 2024-09-18 | 18.53 | 18.70 | 17.90 | 18.32 | 18.32 | qfq | 15,810,530 | 289,034,686 | -2.29% |
| 2024-09-13 | 18.18 | 19.48 | 17.78 | 18.75 | 18.75 | qfq | 28,611,619 | 530,727,009 | 3.14% |
| 2024-09-12 | 18.15 | 19.01 | 18.03 | 18.18 | 18.18 | qfq | 24,291,163 | 449,024,032 | 0.00% |
| 2024-09-11 | 17.13 | 19.10 | 17.04 | 18.18 | 18.18 | qfq | 31,972,182 | 570,766,439 | 4.48% |
| 2024-09-10 | 18.88 | 19.39 | 17.25 | 17.40 | 17.40 | qfq | 38,479,277 | 694,413,221 | -4.45% |
| 2024-09-09 | 17.39 | 18.21 | 17.15 | 18.21 | 18.21 | qfq | 39,898,300 | 722,682,538 | 10.03% |
| 2024-09-06 | 16.96 | 17.17 | 16.51 | 16.55 | 16.55 | qfq | 9,784,341 | 163,777,742 | -3.44% |
| 2024-09-05 | 16.77 | 17.23 | 16.74 | 17.14 | 17.14 | qfq | 12,711,077 | 216,594,126 | 1.12% |
| 2024-09-04 | 16.92 | 17.42 | 16.75 | 16.95 | 16.95 | qfq | 16,276,632 | 277,057,566 | -1.05% |
| 2024-09-03 | 17.70 | 17.71 | 16.72 | 17.13 | 17.13 | qfq | 28,811,182 | 490,384,332 | -5.04% |
| 2024-09-02 | 16.50 | 18.04 | 16.46 | 18.04 | 18.04 | qfq | 31,546,323 | 560,407,540 | 10.00% |
| 2024-08-30 | 16.42 | 16.55 | 16.02 | 16.40 | 16.40 | qfq | 12,065,775 | 197,198,558 | -1.20% |
| 2024-08-29 | 15.70 | 16.66 | 15.68 | 16.60 | 16.60 | qfq | 9,273,768 | 151,949,408 | 5.40% |
| 2024-08-28 | 15.70 | 16.00 | 15.60 | 15.75 | 15.75 | qfq | 3,255,975 | 51,458,165 | -0.06% |
| 2024-08-27 | 15.80 | 15.95 | 15.70 | 15.76 | 15.76 | qfq | 2,466,000 | 39,008,286 | -0.19% |
| 2024-08-26 | 15.90 | 16.00 | 15.72 | 15.79 | 15.79 | qfq | 2,573,111 | 40,705,558 | -0.13% |
| 2024-08-23 | 15.93 | 16.05 | 15.76 | 15.81 | 15.81 | qfq | 2,797,101 | 44,351,671 | -0.94% |
| 2024-08-22 | 16.27 | 16.37 | 15.93 | 15.96 | 15.96 | qfq | 3,351,712 | 53,920,152 | -1.85% |
| 2024-08-21 | 16.45 | 16.59 | 16.18 | 16.26 | 16.26 | qfq | 2,757,100 | 45,152,230 | -1.63% |
| 2024-08-20 | 16.92 | 16.94 | 16.44 | 16.53 | 16.53 | qfq | 3,936,301 | 65,296,031 | -1.96% |
| 2024-08-19 | 16.94 | 17.25 | 16.81 | 16.86 | 16.86 | qfq | 2,849,500 | 48,292,361 | -0.94% |
| 2024-08-16 | 17.09 | 17.15 | 16.83 | 17.02 | 17.02 | qfq | 3,340,400 | 56,862,399 | 0.18% |
| 2024-08-15 | 17.20 | 17.40 | 16.90 | 16.99 | 16.99 | qfq | 7,285,300 | 124,584,205 | -1.22% |
| 2024-08-14 | 17.15 | 17.43 | 17.12 | 17.20 | 17.20 | qfq | 3,103,530 | 53,512,423 | -0.29% |
| 2024-08-13 | 17.32 | 17.44 | 17.05 | 17.25 | 17.25 | qfq | 5,666,956 | 97,542,238 | -1.43% |
| 2024-08-12 | 17.31 | 17.74 | 17.28 | 17.50 | 17.50 | qfq | 5,765,000 | 101,281,934 | 1.27% |
| 2024-08-09 | 17.56 | 17.72 | 17.27 | 17.28 | 17.28 | qfq | 5,519,701 | 96,402,424 | -2.21% |
| 2024-08-08 | 17.42 | 17.86 | 17.30 | 17.67 | 17.67 | qfq | 8,506,720 | 149,984,037 | 1.49% |
| 2024-08-07 | 17.37 | 17.60 | 17.12 | 17.41 | 17.41 | qfq | 5,382,900 | 93,480,778 | 0.17% |
| 2024-08-06 | 16.81 | 17.54 | 16.81 | 17.38 | 17.38 | qfq | 7,975,200 | 137,467,023 | 4.26% |
| 2024-08-05 | 16.88 | 17.28 | 16.60 | 16.67 | 16.67 | qfq | 6,071,957 | 103,038,975 | -1.94% |
| 2024-08-02 | 16.71 | 17.33 | 16.63 | 17.00 | 17.00 | qfq | 7,239,213 | 123,719,439 | 1.67% |
| 2024-08-01 | 16.61 | 17.04 | 16.60 | 16.72 | 16.72 | qfq | 4,967,720 | 83,507,194 | 0.66% |
| 2024-07-31 | 15.80 | 16.66 | 15.80 | 16.61 | 16.61 | qfq | 7,172,498 | 117,487,998 | 4.86% |
| 2024-07-30 | 15.57 | 15.86 | 15.51 | 15.84 | 15.84 | qfq | 2,505,005 | 39,376,617 | 1.47% |
| 2024-07-29 | 15.77 | 15.82 | 15.42 | 15.61 | 15.61 | qfq | 3,300,135 | 51,432,229 | -0.95% |
| 2024-07-26 | 15.67 | 15.78 | 15.60 | 15.76 | 15.76 | qfq | 2,080,500 | 32,671,366 | 0.96% |
| 2024-07-25 | 15.59 | 15.85 | 15.51 | 15.61 | 15.61 | qfq | 2,546,600 | 39,898,281 | -0.06% |
| 2024-07-24 | 15.83 | 15.92 | 15.53 | 15.62 | 15.62 | qfq | 3,822,000 | 59,953,759 | -1.26% |
| 2024-07-23 | 16.44 | 16.46 | 15.82 | 15.82 | 15.82 | qfq | 4,978,500 | 80,081,982 | -4.06% |
| 2024-07-22 | 16.37 | 16.63 | 16.27 | 16.49 | 16.49 | qfq | 3,271,705 | 53,852,631 | 0.18% |
| 2024-07-19 | 16.29 | 16.61 | 16.21 | 16.46 | 16.46 | qfq | 4,261,547 | 69,948,717 | 0.67% |
| 2024-07-18 | 16.24 | 16.40 | 16.05 | 16.35 | 16.35 | qfq | 3,721,697 | 60,434,085 | 0.55% |
| 2024-07-17 | 16.07 | 16.43 | 16.00 | 16.26 | 16.26 | qfq | 3,427,400 | 55,711,116 | 1.12% |
| 2024-07-16 | 16.14 | 16.15 | 15.92 | 16.08 | 16.08 | qfq | 2,381,500 | 38,187,715 | 0.00% |
| 2024-07-15 | 16.43 | 16.46 | 16.03 | 16.08 | 16.08 | qfq | 2,963,165 | 47,824,115 | -2.19% |
| 2024-07-12 | 16.52 | 16.63 | 16.35 | 16.44 | 16.44 | qfq | 3,379,301 | 55,688,149 | 0.12% |
| 2024-07-11 | 16.09 | 16.54 | 16.09 | 16.42 | 16.42 | qfq | 5,190,400 | 84,880,828 | 3.01% |
| 2024-07-10 | 15.86 | 16.06 | 15.77 | 15.94 | 15.94 | qfq | 3,227,717 | 51,395,732 | 0.06% |
| 2024-07-09 | 15.71 | 15.99 | 15.44 | 15.93 | 15.93 | qfq | 4,763,600 | 74,991,919 | 1.46% |
| 2024-07-08 | 16.05 | 16.28 | 15.62 | 15.70 | 15.70 | qfq | 4,326,721 | 68,587,770 | -3.15% |
| 2024-07-05 | 15.70 | 16.30 | 15.61 | 16.21 | 16.21 | qfq | 4,758,924 | 76,316,086 | 3.12% |
| 2024-07-04 | 16.30 | 16.34 | 15.61 | 15.72 | 15.72 | qfq | 5,678,501 | 90,181,058 | -3.14% |
| 2024-07-03 | 16.27 | 16.48 | 16.20 | 16.23 | 16.23 | qfq | 2,726,400 | 44,496,036 | -0.79% |
| 2024-07-02 | 16.31 | 16.46 | 16.23 | 16.36 | 16.36 | qfq | 2,964,608 | 48,455,688 | 0.31% |
| 2024-07-01 | 16.12 | 16.47 | 15.94 | 16.31 | 16.31 | qfq | 3,544,101 | 57,385,059 | 1.30% |
| 2024-06-28 | 16.20 | 16.52 | 16.04 | 16.10 | 16.10 | qfq | 4,684,778 | 76,302,513 | 0.00% |
| 2024-06-27 | 16.52 | 16.52 | 16.06 | 16.10 | 16.10 | qfq | 4,315,101 | 69,981,483 | -3.07% |
| 2024-06-26 | 16.07 | 16.63 | 15.99 | 16.61 | 16.61 | qfq | 4,578,600 | 74,561,316 | 3.49% |
| 2024-06-25 | 16.07 | 16.25 | 15.96 | 16.05 | 16.05 | qfq | 3,486,333 | 56,188,830 | 0.31% |
| 2024-06-24 | 16.66 | 16.66 | 15.94 | 16.00 | 16.00 | qfq | 5,130,103 | 83,017,401 | -3.38% |
| 2024-06-21 | 16.52 | 16.90 | 16.33 | 16.56 | 16.56 | qfq | 3,938,683 | 65,632,079 | 1.10% |
| 2024-06-20 | 16.76 | 16.95 | 16.30 | 16.38 | 16.38 | qfq | 4,565,451 | 75,730,584 | -1.92% |
| 2024-06-19 | 17.00 | 17.08 | 16.69 | 16.70 | 16.70 | qfq | 3,091,650 | 51,957,858 | -1.42% |
| 2024-06-18 | 16.86 | 17.16 | 16.81 | 16.94 | 16.94 | qfq | 3,720,517 | 63,180,166 | 0.77% |
| 2024-06-17 | 16.61 | 17.04 | 16.58 | 16.81 | 16.81 | qfq | 3,186,900 | 53,790,536 | 0.18% |
| 2024-06-14 | 16.80 | 16.84 | 16.53 | 16.78 | 16.78 | qfq | 3,997,400 | 66,691,358 | -0.24% |
| 2024-06-13 | 17.12 | 17.12 | 16.73 | 16.82 | 16.82 | qfq | 4,275,534 | 72,129,912 | -1.52% |
| 2024-06-12 | 16.90 | 17.25 | 16.82 | 17.08 | 17.08 | qfq | 5,779,758 | 98,702,891 | 0.89% |
| 2024-06-11 | 16.72 | 17.00 | 16.40 | 16.93 | 16.93 | qfq | 3,809,900 | 63,779,275 | 1.26% |
| 2024-06-07 | 16.78 | 16.92 | 16.63 | 16.72 | 16.72 | qfq | 4,139,902 | 69,408,932 | 0.24% |
| 2024-06-06 | 17.18 | 17.31 | 16.50 | 16.68 | 16.68 | qfq | 8,560,500 | 144,070,086 | -3.02% |
| 2024-06-05 | 17.27 | 17.51 | 17.17 | 17.20 | 17.20 | qfq | 4,126,201 | 71,568,613 | -1.04% |
| 2024-06-04 | 17.19 | 17.40 | 17.10 | 17.38 | 17.38 | qfq | 4,326,673 | 74,777,523 | 0.93% |
| 2024-06-03 | 17.39 | 17.50 | 17.05 | 17.22 | 17.22 | qfq | 5,692,200 | 98,082,239 | -1.20% |
| 2024-05-31 | 17.42 | 17.68 | 17.40 | 17.43 | 17.43 | qfq | 3,635,100 | 63,611,905 | -0.11% |
| 2024-05-30 | 17.65 | 17.78 | 17.30 | 17.45 | 17.45 | qfq | 6,790,000 | 118,592,916 | -1.25% |
| 2024-05-29 | 17.59 | 17.78 | 17.56 | 17.67 | 17.67 | qfq | 3,279,100 | 57,948,832 | -0.17% |
| 2024-05-28 | 17.96 | 18.00 | 17.60 | 17.70 | 17.70 | qfq | 4,433,000 | 78,840,221 | -1.45% |
| 2024-05-27 | 17.71 | 17.97 | 17.51 | 17.96 | 17.96 | qfq | 6,345,393 | 112,851,987 | 1.18% |
| 2024-05-24 | 17.84 | 17.99 | 17.70 | 17.75 | 17.75 | qfq | 5,689,600 | 101,547,995 | 0.34% |
| 2024-05-23 | 18.21 | 18.22 | 17.62 | 17.69 | 17.69 | qfq | 9,939,000 | 177,460,078 | -2.96% |
| 2024-05-22 | 18.44 | 18.56 | 18.17 | 18.23 | 18.23 | qfq | 6,840,000 | 125,286,068 | -0.71% |
| 2024-05-21 | 18.69 | 18.69 | 18.24 | 18.36 | 18.36 | qfq | 9,053,063 | 166,458,916 | -2.34% |
| 2024-05-20 | 18.39 | 19.08 | 18.39 | 18.80 | 18.80 | qfq | 13,386,200 | 250,891,019 | 1.29% |
| 2024-05-17 | 18.30 | 18.68 | 18.30 | 18.56 | 18.56 | qfq | 8,778,650 | 162,388,268 | 0.71% |
| 2024-05-16 | 18.55 | 18.75 | 18.32 | 18.43 | 18.43 | qfq | 11,002,800 | 203,684,106 | -1.60% |
| 2024-05-15 | 18.80 | 18.87 | 18.49 | 18.73 | 18.73 | qfq | 13,563,442 | 253,147,524 | 0.21% |
| 2024-05-14 | 19.20 | 19.29 | 18.59 | 18.69 | 18.69 | qfq | 20,448,909 | 385,248,736 | -2.10% |
| 2024-05-13 | 19.90 | 20.56 | 18.98 | 19.09 | 19.09 | qfq | 34,511,965 | 678,167,754 | -5.40% |
| 2024-05-10 | 21.87 | 21.99 | 20.12 | 20.18 | 20.18 | qfq | 52,560,427 | 1,096,701,413 | -7.73% |
| 2024-05-09 | 21.87 | 21.87 | 21.20 | 21.87 | 21.87 | qfq | 54,526,340 | 1,183,132,966 | 10.01% |
| 2024-05-08 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | qfq | 5,453,147 | 108,408,562 | 10.02% |
| 2024-05-07 | 17.59 | 18.23 | 17.56 | 18.07 | 18.07 | qfq | 10,438,438 | 187,187,014 | 2.85% |
| 2024-05-06 | 17.81 | 17.89 | 17.33 | 17.57 | 17.57 | qfq | 13,445,640 | 236,952,806 | -1.29% |
| 2024-04-30 | 16.97 | 18.30 | 16.84 | 17.80 | 17.80 | qfq | 14,577,403 | 257,133,548 | 4.89% |
| 2024-04-29 | 16.46 | 17.06 | 16.45 | 16.97 | 16.97 | qfq | 6,362,100 | 107,373,754 | 3.16% |
| 2024-04-26 | 16.29 | 16.47 | 16.10 | 16.45 | 16.45 | qfq | 4,613,369 | 75,549,023 | 0.73% |
| 2024-04-25 | 16.18 | 16.50 | 16.04 | 16.33 | 16.33 | qfq | 4,311,099 | 70,437,273 | 1.24% |
| 2024-04-24 | 15.71 | 16.15 | 15.71 | 16.13 | 16.13 | qfq | 3,420,213 | 54,673,741 | 1.38% |
| 2024-04-23 | 15.60 | 16.02 | 15.50 | 15.91 | 15.91 | qfq | 3,544,628 | 55,937,573 | 1.73% |
| 2024-04-22 | 15.42 | 15.89 | 15.22 | 15.64 | 15.64 | qfq | 4,008,999 | 62,638,766 | 1.43% |
| 2024-04-19 | 15.50 | 15.56 | 15.31 | 15.42 | 15.42 | qfq | 2,871,144 | 44,258,301 | -0.90% |
| 2024-04-18 | 15.63 | 15.85 | 15.35 | 15.56 | 15.56 | qfq | 4,608,400 | 71,911,197 | -0.45% |
| 2024-04-17 | 15.16 | 15.67 | 15.13 | 15.63 | 15.63 | qfq | 5,457,000 | 84,427,916 | 3.58% |
| 2024-04-16 | 15.57 | 15.69 | 15.05 | 15.09 | 15.09 | qfq | 6,561,005 | 100,283,292 | -3.33% |
| 2024-04-15 | 15.83 | 16.01 | 15.41 | 15.61 | 15.61 | qfq | 5,917,321 | 92,810,861 | -2.13% |
| 2024-04-12 | 16.00 | 16.16 | 15.88 | 15.95 | 15.95 | qfq | 3,422,403 | 54,770,433 | -0.56% |
| 2024-04-11 | 16.15 | 16.30 | 16.01 | 16.04 | 16.04 | qfq | 3,229,801 | 52,095,059 | -0.99% |
| 2024-04-10 | 16.51 | 16.54 | 16.06 | 16.20 | 16.20 | qfq | 3,508,383 | 57,153,726 | -1.70% |
| 2024-04-09 | 15.95 | 16.51 | 15.82 | 16.48 | 16.48 | qfq | 4,789,900 | 77,690,608 | 3.58% |
| 2024-04-08 | 16.24 | 16.26 | 15.91 | 15.91 | 15.91 | qfq | 4,707,021 | 75,743,263 | -2.03% |
| 2024-04-03 | 16.39 | 16.47 | 16.10 | 16.24 | 16.24 | qfq | 3,757,337 | 61,148,794 | -0.67% |
| 2024-04-02 | 16.59 | 16.63 | 16.25 | 16.35 | 16.35 | qfq | 3,806,310 | 62,437,128 | -1.68% |
| 2024-04-01 | 16.40 | 16.65 | 16.40 | 16.63 | 16.63 | qfq | 3,831,100 | 63,281,104 | 1.40% |
| 2024-03-29 | 16.27 | 16.42 | 15.98 | 16.40 | 16.40 | qfq | 3,312,947 | 53,625,258 | 0.86% |
| 2024-03-28 | 15.95 | 16.47 | 15.90 | 16.26 | 16.26 | qfq | 4,323,600 | 70,204,607 | 1.31% |
| 2024-03-27 | 16.30 | 16.63 | 16.05 | 16.05 | 16.05 | qfq | 4,658,700 | 75,902,010 | -1.71% |
| 2024-03-26 | 16.57 | 16.58 | 16.15 | 16.33 | 16.33 | qfq | 4,284,102 | 69,859,760 | -1.03% |
| 2024-03-25 | 16.84 | 16.96 | 16.46 | 16.50 | 16.50 | qfq | 4,823,882 | 80,813,294 | -2.19% |
| 2024-03-22 | 17.11 | 17.26 | 16.73 | 16.87 | 16.87 | qfq | 5,403,100 | 91,425,129 | -2.32% |
| 2024-03-21 | 17.31 | 17.40 | 17.14 | 17.27 | 17.27 | qfq | 3,892,100 | 67,203,745 | -0.23% |
| 2024-03-20 | 17.14 | 17.43 | 17.05 | 17.31 | 17.31 | qfq | 4,223,256 | 72,864,264 | 0.93% |
| 2024-03-19 | 17.32 | 17.45 | 17.11 | 17.15 | 17.15 | qfq | 5,046,598 | 87,204,271 | -1.61% |
| 2024-03-18 | 17.17 | 17.44 | 16.89 | 17.43 | 17.43 | qfq | 6,863,400 | 118,203,593 | 2.29% |
| 2024-03-15 | 16.98 | 17.16 | 16.71 | 17.04 | 17.04 | qfq | 6,058,200 | 102,380,704 | 0.41% |
| 2024-03-14 | 17.39 | 17.65 | 16.77 | 16.97 | 16.97 | qfq | 10,093,314 | 174,028,537 | 0.53% |
| 2024-03-13 | 16.90 | 17.00 | 16.75 | 16.88 | 16.88 | qfq | 4,646,300 | 78,435,370 | -0.59% |
| 2024-03-12 | 16.59 | 17.08 | 16.56 | 16.98 | 16.98 | qfq | 7,893,647 | 133,348,736 | 2.72% |
| 2024-03-11 | 16.35 | 16.55 | 16.22 | 16.53 | 16.53 | qfq | 4,607,565 | 75,462,986 | 1.41% |
| 2024-03-08 | 16.19 | 16.47 | 16.15 | 16.30 | 16.30 | qfq | 3,885,900 | 63,359,966 | 0.68% |
| 2024-03-07 | 16.64 | 16.70 | 16.18 | 16.19 | 16.19 | qfq | 5,326,075 | 87,584,724 | -2.70% |
| 2024-03-06 | 16.67 | 16.87 | 16.38 | 16.64 | 16.64 | qfq | 4,692,706 | 77,913,844 | -0.66% |
| 2024-03-05 | 16.80 | 16.80 | 16.47 | 16.75 | 16.75 | qfq | 5,497,600 | 91,541,262 | -0.59% |
| 2024-03-04 | 16.61 | 16.90 | 16.51 | 16.85 | 16.85 | qfq | 7,025,606 | 117,323,378 | 0.96% |
| 2024-03-01 | 16.69 | 16.75 | 16.48 | 16.69 | 16.69 | qfq | 4,997,062 | 83,078,759 | 0.00% |
| 2024-02-29 | 16.15 | 16.69 | 16.12 | 16.69 | 16.69 | qfq | 6,197,993 | 102,232,199 | 3.15% |
| 2024-02-28 | 16.78 | 17.24 | 16.18 | 16.18 | 16.18 | qfq | 9,020,989 | 151,116,275 | -3.86% |
| 2024-02-27 | 16.42 | 16.83 | 16.31 | 16.83 | 16.83 | qfq | 4,605,800 | 76,369,248 | 2.00% |
| 2024-02-26 | 16.42 | 16.77 | 16.32 | 16.50 | 16.50 | qfq | 5,042,400 | 83,269,848 | 0.24% |
| 2024-02-23 | 16.28 | 16.46 | 16.10 | 16.46 | 16.46 | qfq | 5,538,232 | 90,173,218 | 1.29% |
| 2024-02-22 | 16.20 | 16.46 | 16.06 | 16.25 | 16.25 | qfq | 5,523,600 | 89,590,467 | 0.06% |
| 2024-02-21 | 15.98 | 16.60 | 15.76 | 16.24 | 16.24 | qfq | 9,286,094 | 150,949,782 | 1.69% |
| 2024-02-20 | 15.85 | 16.08 | 15.73 | 15.97 | 15.97 | qfq | 5,397,338 | 85,852,844 | 0.95% |
| 2024-02-19 | 16.20 | 16.30 | 15.55 | 15.82 | 15.82 | qfq | 10,902,639 | 173,126,499 | 0.32% |
| 2024-02-08 | 15.10 | 15.98 | 15.10 | 15.77 | 15.77 | qfq | 10,607,561 | 166,672,538 | 3.48% |
| 2024-02-07 | 14.56 | 15.57 | 14.51 | 15.24 | 15.24 | qfq | 15,401,184 | 234,562,850 | 4.60% |
| 2024-02-06 | 13.32 | 14.72 | 12.88 | 14.57 | 14.57 | qfq | 13,801,926 | 192,668,179 | 8.89% |
| 2024-02-05 | 14.50 | 14.50 | 13.23 | 13.38 | 13.38 | qfq | 14,217,198 | 195,345,315 | -8.54% |
| 2024-02-02 | 15.56 | 15.76 | 14.07 | 14.63 | 14.63 | qfq | 10,991,356 | 162,487,492 | -6.04% |
| 2024-02-01 | 15.31 | 15.97 | 15.26 | 15.57 | 15.57 | qfq | 6,344,900 | 98,928,075 | 0.58% |
| 2024-01-31 | 16.60 | 16.89 | 15.30 | 15.48 | 15.48 | qfq | 12,494,572 | 198,923,758 | -7.19% |
| 2024-01-30 | 17.06 | 17.15 | 16.58 | 16.68 | 16.68 | qfq | 3,595,010 | 60,668,352 | -1.88% |
| 2024-01-29 | 17.45 | 17.52 | 16.96 | 17.00 | 17.00 | qfq | 3,023,028 | 51,966,676 | -2.07% |
| 2024-01-26 | 17.45 | 17.65 | 17.33 | 17.36 | 17.36 | qfq | 3,396,639 | 59,367,822 | -0.74% |
| 2024-01-25 | 17.09 | 17.56 | 17.01 | 17.49 | 17.49 | qfq | 4,587,637 | 79,368,452 | 2.40% |
| 2024-01-24 | 17.06 | 17.18 | 16.55 | 17.08 | 17.08 | qfq | 4,942,412 | 83,669,130 | 1.07% |
| 2024-01-23 | 16.85 | 17.04 | 16.59 | 16.90 | 16.90 | qfq | 5,159,500 | 86,978,028 | 1.26% |
| 2024-01-22 | 17.83 | 17.94 | 16.58 | 16.69 | 16.69 | qfq | 7,411,851 | 127,181,818 | -7.12% |
| 2024-01-19 | 18.05 | 18.20 | 17.86 | 17.97 | 17.97 | qfq | 2,209,800 | 39,855,373 | -0.61% |
| 2024-01-18 | 18.27 | 18.32 | 17.59 | 18.08 | 18.08 | qfq | 5,512,697 | 98,609,105 | -1.42% |
| 2024-01-17 | 18.67 | 18.85 | 18.31 | 18.34 | 18.34 | qfq | 2,830,402 | 52,457,918 | -2.13% |
| 2024-01-16 | 19.00 | 19.00 | 18.56 | 18.74 | 18.74 | qfq | 3,431,215 | 64,343,894 | -0.95% |
| 2024-01-15 | 18.58 | 19.23 | 18.53 | 18.92 | 18.92 | qfq | 3,998,000 | 75,787,460 | 1.72% |
| 2024-01-12 | 19.15 | 19.18 | 18.60 | 18.60 | 18.60 | qfq | 3,466,098 | 65,432,520 | -3.02% |
| 2024-01-11 | 18.92 | 19.18 | 18.80 | 19.18 | 19.18 | qfq | 4,093,200 | 77,867,869 | 1.70% |
| 2024-01-10 | 18.86 | 19.06 | 18.72 | 18.86 | 18.86 | qfq | 3,653,291 | 69,127,230 | 0.00% |
| 2024-01-09 | 18.95 | 19.20 | 18.78 | 18.86 | 18.86 | qfq | 4,306,059 | 81,746,275 | -0.21% |
| 2024-01-08 | 19.29 | 19.33 | 18.85 | 18.90 | 18.90 | qfq | 6,436,215 | 121,943,567 | -2.28% |
| 2024-01-05 | 19.77 | 19.88 | 19.22 | 19.34 | 19.34 | qfq | 4,215,474 | 82,295,384 | -2.32% |
| 2024-01-04 | 19.90 | 20.00 | 19.67 | 19.80 | 19.80 | qfq | 3,063,172 | 60,545,587 | -0.85% |
| 2024-01-03 | 19.92 | 20.24 | 19.80 | 19.97 | 19.97 | qfq | 4,132,300 | 82,751,699 | 0.00% |
| 2024-01-02 | 20.21 | 20.35 | 19.94 | 19.97 | 19.97 | qfq | 5,070,400 | 101,883,613 | -1.48% |
| 2023-12-29 | 19.67 | 20.60 | 19.48 | 20.27 | 20.27 | qfq | 8,680,037 | 175,356,019 | 3.05% |
| 2023-12-28 | 19.35 | 19.74 | 19.15 | 19.67 | 19.67 | qfq | 4,941,224 | 96,208,606 | 1.65% |
| 2023-12-27 | 19.19 | 19.43 | 19.19 | 19.35 | 19.35 | qfq | 2,651,401 | 51,241,419 | 0.83% |
| 2023-12-26 | 19.48 | 19.48 | 19.07 | 19.19 | 19.19 | qfq | 3,674,800 | 70,578,124 | -0.98% |
| 2023-12-25 | 19.55 | 19.72 | 19.24 | 19.38 | 19.38 | qfq | 3,236,324 | 62,824,819 | -0.87% |
| 2023-12-22 | 19.70 | 19.93 | 19.52 | 19.55 | 19.55 | qfq | 5,999,740 | 118,352,133 | -0.10% |
| 2023-12-21 | 19.53 | 19.66 | 19.33 | 19.57 | 19.57 | qfq | 4,050,120 | 78,985,128 | -0.15% |
| 2023-12-20 | 19.91 | 20.02 | 19.54 | 19.60 | 19.60 | qfq | 4,376,188 | 86,367,619 | -1.41% |
| 2023-12-19 | 19.94 | 20.06 | 19.70 | 19.88 | 19.88 | qfq | 4,601,308 | 91,473,739 | -0.45% |
| 2023-12-18 | 20.00 | 20.32 | 19.91 | 19.97 | 19.97 | qfq | 5,511,681 | 110,929,241 | -0.05% |
| 2023-12-15 | 20.37 | 20.39 | 19.92 | 19.98 | 19.98 | qfq | 6,042,332 | 121,825,083 | -1.48% |
| 2023-12-14 | 20.36 | 20.58 | 20.15 | 20.28 | 20.28 | qfq | 5,511,664 | 111,854,510 | -0.34% |
| 2023-12-13 | 20.27 | 20.62 | 20.19 | 20.35 | 20.35 | qfq | 5,211,160 | 106,541,743 | 0.49% |
| 2023-12-12 | 20.49 | 20.67 | 20.14 | 20.25 | 20.25 | qfq | 5,726,900 | 116,626,741 | -1.65% |
| 2023-12-11 | 19.89 | 20.60 | 19.77 | 20.59 | 20.59 | qfq | 9,191,700 | 186,392,063 | 3.31% |
| 2023-12-08 | 20.03 | 20.20 | 19.86 | 19.93 | 19.93 | qfq | 7,320,600 | 146,576,390 | -0.55% |
| 2023-12-07 | 20.05 | 20.30 | 19.90 | 20.04 | 20.04 | qfq | 9,071,402 | 182,460,924 | -0.10% |
| 2023-12-06 | 20.02 | 20.23 | 19.91 | 20.06 | 20.06 | qfq | 6,384,079 | 128,067,040 | 0.15% |
| 2023-12-05 | 20.10 | 20.28 | 19.87 | 20.03 | 20.03 | qfq | 11,097,823 | 223,081,983 | 0.05% |
| 2023-12-04 | 20.85 | 20.90 | 20.02 | 20.02 | 20.02 | qfq | 10,116,882 | 205,937,388 | -3.93% |
| 2023-12-01 | 20.90 | 21.43 | 20.74 | 20.84 | 20.84 | qfq | 9,457,234 | 198,610,601 | 0.53% |
| 2023-11-30 | 20.90 | 20.93 | 20.57 | 20.73 | 20.73 | qfq | 3,887,351 | 80,515,606 | -0.58% |
| 2023-11-29 | 20.78 | 21.25 | 20.71 | 20.85 | 20.85 | qfq | 6,088,175 | 127,681,919 | 0.24% |
| 2023-11-28 | 20.56 | 20.86 | 20.25 | 20.80 | 20.80 | qfq | 4,272,101 | 88,147,005 | 1.61% |
| 2023-11-27 | 20.81 | 20.81 | 20.33 | 20.47 | 20.47 | qfq | 5,806,400 | 119,162,690 | -1.78% |
| 2023-11-24 | 20.89 | 21.00 | 20.52 | 20.84 | 20.84 | qfq | 5,992,300 | 124,349,258 | -0.24% |
| 2023-11-23 | 20.52 | 20.95 | 20.51 | 20.89 | 20.89 | qfq | 5,791,859 | 120,182,423 | 0.67% |
| 2023-11-22 | 20.52 | 20.91 | 20.50 | 20.75 | 20.75 | qfq | 6,970,561 | 144,435,193 | 0.29% |
| 2023-11-21 | 20.32 | 21.02 | 20.28 | 20.69 | 20.69 | qfq | 9,870,900 | 204,236,445 | 1.62% |
| 2023-11-20 | 20.33 | 20.60 | 20.25 | 20.36 | 20.36 | qfq | 5,321,600 | 108,792,322 | 0.15% |
| 2023-11-17 | 20.17 | 20.44 | 20.15 | 20.33 | 20.33 | qfq | 4,374,834 | 88,676,905 | 0.69% |
| 2023-11-16 | 20.44 | 20.65 | 20.16 | 20.19 | 20.19 | qfq | 5,828,048 | 118,519,450 | -2.04% |
| 2023-11-15 | 20.69 | 20.77 | 20.45 | 20.61 | 20.61 | qfq | 4,055,856 | 83,481,231 | 0.29% |
| 2023-11-14 | 20.50 | 20.64 | 20.35 | 20.55 | 20.55 | qfq | 5,149,685 | 105,539,673 | 0.05% |
| 2023-11-13 | 20.51 | 20.76 | 20.38 | 20.54 | 20.54 | qfq | 6,991,395 | 143,279,276 | -1.01% |
| 2023-11-10 | 20.68 | 20.98 | 20.62 | 20.75 | 20.75 | qfq | 6,389,384 | 132,646,562 | -0.67% |
| 2023-11-09 | 21.39 | 21.47 | 20.79 | 20.89 | 20.89 | qfq | 10,368,575 | 218,101,437 | -2.38% |
| 2023-11-08 | 20.82 | 21.77 | 20.76 | 21.40 | 21.40 | qfq | 14,350,216 | 305,257,184 | 2.29% |
| 2023-11-07 | 20.92 | 21.45 | 20.80 | 20.92 | 20.92 | qfq | 9,575,663 | 201,885,051 | -0.10% |
| 2023-11-06 | 20.88 | 21.28 | 20.59 | 20.94 | 20.94 | qfq | 11,470,683 | 239,919,468 | 0.67% |
| 2023-11-03 | 20.73 | 20.96 | 20.69 | 20.80 | 20.80 | qfq | 6,934,915 | 144,370,640 | 0.05% |
| 2023-11-02 | 20.85 | 21.16 | 20.70 | 20.79 | 20.79 | qfq | 11,556,900 | 241,148,193 | -1.09% |
| 2023-11-01 | 21.04 | 21.37 | 20.69 | 21.02 | 21.02 | qfq | 17,666,842 | 371,099,065 | 0.00% |
| 2023-10-31 | 19.62 | 21.62 | 19.59 | 21.02 | 21.02 | qfq | 31,758,327 | 659,733,180 | 6.97% |
| 2023-10-30 | 18.90 | 20.48 | 18.80 | 19.65 | 19.65 | qfq | 16,326,066 | 321,728,972 | 4.58% |
| 2023-10-27 | 18.32 | 18.88 | 18.30 | 18.79 | 18.79 | qfq | 5,951,600 | 111,045,612 | 2.18% |
| 2023-10-26 | 18.20 | 18.46 | 18.12 | 18.39 | 18.39 | qfq | 4,437,111 | 81,281,258 | 0.66% |
| 2023-10-25 | 18.47 | 18.52 | 18.24 | 18.27 | 18.27 | qfq | 4,845,160 | 88,758,366 | -1.03% |
| 2023-10-24 | 17.98 | 18.51 | 17.87 | 18.46 | 18.46 | qfq | 6,252,994 | 114,042,359 | 3.36% |
| 2023-10-23 | 17.99 | 18.21 | 17.65 | 17.86 | 17.86 | qfq | 6,735,400 | 120,613,794 | -1.22% |
| 2023-10-20 | 18.26 | 18.45 | 17.96 | 18.08 | 18.08 | qfq | 5,208,488 | 94,583,296 | -1.69% |
| 2023-10-19 | 18.56 | 18.78 | 18.12 | 18.39 | 18.39 | qfq | 6,473,273 | 119,525,771 | -0.49% |
| 2023-10-18 | 19.19 | 19.19 | 18.46 | 18.48 | 18.48 | qfq | 9,511,222 | 177,413,110 | -3.70% |
| 2023-10-17 | 19.60 | 19.60 | 18.89 | 19.19 | 19.19 | qfq | 12,333,307 | 236,365,157 | -2.14% |
| 2023-10-16 | 18.66 | 19.98 | 18.62 | 19.61 | 19.61 | qfq | 20,484,802 | 397,561,330 | 5.15% |
| 2023-10-13 | 18.46 | 18.78 | 18.36 | 18.65 | 18.65 | qfq | 6,735,000 | 125,592,319 | 0.81% |
| 2023-10-12 | 18.39 | 18.64 | 18.30 | 18.50 | 18.50 | qfq | 4,270,603 | 78,882,196 | 1.20% |
| 2023-10-11 | 18.17 | 18.58 | 18.16 | 18.28 | 18.28 | qfq | 4,935,852 | 90,802,036 | 0.72% |
| 2023-10-10 | 18.33 | 18.44 | 18.11 | 18.15 | 18.15 | qfq | 4,459,535 | 81,361,105 | -1.41% |
| 2023-10-09 | 18.23 | 18.58 | 18.10 | 18.41 | 18.41 | qfq | 6,288,927 | 115,448,049 | 1.27% |
| 2023-09-28 | 18.36 | 18.42 | 18.16 | 18.18 | 18.18 | qfq | 3,478,227 | 63,514,927 | -0.82% |
| 2023-09-27 | 18.17 | 18.40 | 18.15 | 18.33 | 18.33 | qfq | 4,019,104 | 73,591,974 | 0.88% |
| 2023-09-26 | 18.26 | 18.31 | 18.14 | 18.17 | 18.17 | qfq | 3,459,967 | 63,016,463 | -0.76% |
| 2023-09-25 | 18.00 | 18.37 | 17.98 | 18.31 | 18.31 | qfq | 6,657,523 | 121,344,477 | 1.78% |
| 2023-09-22 | 17.76 | 18.04 | 17.64 | 17.99 | 17.99 | qfq | 3,587,799 | 64,117,080 | 1.30% |
| 2023-09-21 | 17.95 | 17.98 | 17.71 | 17.76 | 17.76 | qfq | 3,218,033 | 57,340,102 | -1.11% |
| 2023-09-20 | 17.99 | 18.14 | 17.96 | 17.96 | 17.96 | qfq | 2,752,281 | 49,655,258 | -0.55% |
| 2023-09-19 | 18.08 | 18.19 | 17.95 | 18.06 | 18.06 | qfq | 3,321,910 | 59,973,687 | -0.06% |
| 2023-09-18 | 18.04 | 18.14 | 17.90 | 18.07 | 18.07 | qfq | 4,132,402 | 74,495,196 | 0.28% |
| 2023-09-15 | 17.56 | 18.09 | 17.52 | 18.02 | 18.02 | qfq | 7,649,286 | 137,171,180 | 2.85% |
| 2023-09-14 | 17.56 | 17.64 | 17.40 | 17.52 | 17.52 | qfq | 2,232,700 | 39,159,735 | 0.06% |
| 2023-09-13 | 17.80 | 17.85 | 17.43 | 17.51 | 17.51 | qfq | 2,959,020 | 52,046,552 | -1.41% |
| 2023-09-12 | 17.69 | 17.85 | 17.65 | 17.76 | 17.76 | qfq | 3,573,410 | 63,459,182 | 0.40% |
| 2023-09-11 | 17.23 | 17.77 | 17.19 | 17.69 | 17.69 | qfq | 5,867,410 | 103,343,726 | 2.91% |
| 2023-09-08 | 17.18 | 17.30 | 17.14 | 17.19 | 17.19 | qfq | 2,156,300 | 37,120,971 | -0.23% |
| 2023-09-07 | 17.40 | 17.44 | 17.23 | 17.23 | 17.23 | qfq | 3,257,400 | 56,438,695 | -1.26% |
| 2023-09-06 | 17.52 | 17.54 | 17.35 | 17.45 | 17.45 | qfq | 2,680,065 | 46,697,275 | -0.17% |
| 2023-09-05 | 17.54 | 17.66 | 17.47 | 17.48 | 17.48 | qfq | 2,362,152 | 41,406,790 | -0.68% |
| 2023-09-04 | 17.58 | 17.66 | 17.46 | 17.60 | 17.60 | qfq | 2,106,501 | 37,006,570 | 0.63% |
| 2023-09-01 | 17.58 | 17.59 | 17.46 | 17.49 | 17.49 | qfq | 2,400,700 | 42,022,987 | -0.11% |
| 2023-08-31 | 17.50 | 17.56 | 17.30 | 17.51 | 17.51 | qfq | 2,910,763 | 50,741,699 | -0.11% |
| 2023-08-30 | 17.40 | 17.64 | 17.40 | 17.53 | 17.53 | qfq | 5,077,078 | 89,198,363 | 0.57% |
| 2023-08-29 | 17.01 | 17.48 | 17.01 | 17.43 | 17.43 | qfq | 4,307,091 | 74,742,342 | 2.05% |
| 2023-08-28 | 17.65 | 17.77 | 17.07 | 17.08 | 17.08 | qfq | 6,143,163 | 106,650,278 | 0.95% |
| 2023-08-25 | 17.08 | 17.27 | 16.81 | 16.92 | 16.92 | qfq | 4,275,431 | 73,030,015 | 0.06% |
| 2023-08-24 | 16.95 | 17.11 | 16.69 | 16.91 | 16.91 | qfq | 2,254,350 | 38,126,502 | -0.24% |
| 2023-08-23 | 17.16 | 17.20 | 16.91 | 16.95 | 16.95 | qfq | 2,488,200 | 42,424,647 | -1.11% |
| 2023-08-22 | 16.95 | 17.21 | 16.82 | 17.14 | 17.14 | qfq | 4,527,247 | 76,855,364 | 1.72% |
| 2023-08-21 | 16.92 | 17.12 | 16.80 | 16.85 | 16.85 | qfq | 2,673,893 | 45,245,896 | -0.47% |
| 2023-08-18 | 17.29 | 17.33 | 16.90 | 16.93 | 16.93 | qfq | 3,410,700 | 58,260,423 | -2.20% |
| 2023-08-17 | 17.21 | 17.33 | 16.93 | 17.31 | 17.31 | qfq | 3,300,553 | 56,628,615 | 0.29% |
| 2023-08-16 | 17.26 | 17.59 | 17.25 | 17.26 | 17.26 | qfq | 4,055,100 | 70,557,995 | -0.12% |
| 2023-08-15 | 17.11 | 17.39 | 16.87 | 17.28 | 17.28 | qfq | 4,814,128 | 82,595,082 | 1.11% |
| 2023-08-14 | 17.08 | 17.25 | 16.87 | 17.09 | 17.09 | qfq | 4,427,700 | 75,573,431 | 0.06% |
| 2023-08-11 | 17.30 | 17.46 | 17.06 | 17.08 | 17.08 | qfq | 3,521,800 | 60,810,938 | -1.56% |
| 2023-08-10 | 17.49 | 17.54 | 17.29 | 17.35 | 17.35 | qfq | 3,046,300 | 52,882,285 | -1.03% |
| 2023-08-09 | 17.32 | 17.64 | 17.20 | 17.53 | 17.53 | qfq | 6,329,208 | 110,462,610 | 1.10% |
| 2023-08-08 | 17.28 | 17.41 | 17.13 | 17.34 | 17.34 | qfq | 4,117,019 | 71,043,447 | 0.23% |
| 2023-08-07 | 17.73 | 17.74 | 17.21 | 17.30 | 17.30 | qfq | 6,565,500 | 114,193,373 | -2.81% |
| 2023-08-04 | 17.77 | 17.86 | 17.59 | 17.80 | 17.80 | qfq | 8,441,292 | 149,519,906 | 0.17% |
| 2023-08-03 | 17.50 | 18.59 | 17.46 | 17.77 | 17.77 | qfq | 16,442,056 | 296,069,296 | 3.80% |
| 2023-08-02 | 17.25 | 17.33 | 17.09 | 17.12 | 17.12 | qfq | 2,401,100 | 41,247,326 | -0.98% |
| 2023-08-01 | 17.42 | 17.45 | 17.26 | 17.29 | 17.29 | qfq | 1,840,455 | 31,903,174 | -0.86% |
| 2023-07-31 | 17.39 | 17.54 | 17.32 | 17.44 | 17.44 | qfq | 3,539,749 | 61,654,490 | 0.23% |
| 2023-07-28 | 17.22 | 17.43 | 17.19 | 17.40 | 17.40 | qfq | 2,817,700 | 48,889,725 | 0.81% |
| 2023-07-27 | 17.36 | 17.45 | 17.24 | 17.26 | 17.26 | qfq | 2,429,957 | 42,092,337 | -0.58% |
| 2023-07-26 | 17.25 | 17.42 | 17.18 | 17.36 | 17.36 | qfq | 2,817,300 | 48,893,222 | 0.46% |
| 2023-07-25 | 17.18 | 17.40 | 17.18 | 17.28 | 17.28 | qfq | 3,560,661 | 61,518,401 | 0.76% |
| 2023-07-24 | 17.10 | 17.24 | 17.04 | 17.15 | 17.15 | qfq | 2,416,517 | 41,502,855 | 0.35% |
| 2023-07-21 | 16.90 | 17.22 | 16.90 | 17.09 | 17.09 | qfq | 3,237,717 | 55,422,058 | 0.65% |
| 2023-07-20 | 17.05 | 17.11 | 16.97 | 16.98 | 16.98 | qfq | 2,036,900 | 34,720,249 | -0.06% |
| 2023-07-19 | 17.03 | 17.09 | 16.94 | 16.99 | 16.99 | qfq | 2,154,362 | 36,634,631 | -0.23% |
| 2023-07-18 | 17.01 | 17.12 | 16.98 | 17.03 | 17.03 | qfq | 1,920,910 | 32,741,870 | 0.18% |
| 2023-07-17 | 17.00 | 17.17 | 16.87 | 17.00 | 17.00 | qfq | 2,441,800 | 41,546,754 | -0.06% |