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
鼎龙科技603004.SH
最近收盘价19.132026-07-17
最近交易日2026-07-17
成交量（股）3,181,301
成交额（元）62,667,730
日线记录616
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.222 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 616 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 | 20.06 | 20.44 | 19.07 | 19.13 | 19.13 | qfq | 3,181,301 | 62,667,730 | -4.64% |
| 2026-07-16 | 20.61 | 21.07 | 20.00 | 20.06 | 20.06 | qfq | 2,830,863 | 57,939,052 | -4.39% |
| 2026-07-15 | 21.25 | 21.43 | 20.77 | 20.98 | 20.98 | qfq | 2,175,017 | 45,873,046 | -0.76% |
| 2026-07-14 | 21.36 | 21.62 | 20.93 | 21.14 | 21.14 | qfq | 2,622,437 | 55,709,454 | -2.40% |
| 2026-07-13 | 22.47 | 22.65 | 21.46 | 21.66 | 21.66 | qfq | 3,609,300 | 79,244,632 | -4.54% |
| 2026-07-10 | 22.20 | 24.30 | 22.11 | 22.69 | 22.69 | qfq | 6,212,700 | 144,881,616 | 2.62% |
| 2026-07-09 | 21.79 | 22.17 | 21.24 | 22.11 | 22.11 | qfq | 3,053,053 | 66,493,875 | 1.47% |
| 2026-07-08 | 22.53 | 22.59 | 21.52 | 21.79 | 21.79 | qfq | 2,740,100 | 60,113,366 | -3.20% |
| 2026-07-07 | 22.70 | 23.22 | 22.31 | 22.51 | 22.51 | qfq | 3,356,127 | 76,200,911 | -2.09% |
| 2026-07-06 | 23.45 | 23.88 | 22.77 | 22.99 | 22.99 | qfq | 4,538,183 | 104,994,339 | -1.96% |
| 2026-07-03 | 24.70 | 24.71 | 23.40 | 23.45 | 23.45 | qfq | 6,115,083 | 145,420,009 | -5.37% |
| 2026-07-02 | 24.47 | 25.18 | 23.45 | 24.78 | 24.78 | qfq | 6,902,604 | 170,404,969 | 0.65% |
| 2026-07-01 | 24.10 | 25.07 | 23.95 | 24.62 | 24.62 | qfq | 8,586,102 | 211,724,970 | 2.20% |
| 2026-06-30 | 23.64 | 24.25 | 22.97 | 24.09 | 24.09 | qfq | 7,835,000 | 184,318,954 | 1.35% |
| 2026-06-29 | 23.99 | 24.79 | 22.84 | 23.77 | 23.77 | qfq | 9,464,025 | 224,920,588 | 0.08% |
| 2026-06-26 | 22.41 | 24.36 | 22.08 | 23.75 | 23.75 | qfq | 9,455,274 | 222,771,074 | 5.32% |
| 2026-06-25 | 22.91 | 23.60 | 22.00 | 22.55 | 22.55 | qfq | 5,584,008 | 126,217,687 | -1.91% |
| 2026-06-24 | 22.22 | 23.38 | 21.74 | 22.99 | 22.99 | qfq | 6,779,090 | 153,142,590 | 3.00% |
| 2026-06-23 | 21.51 | 23.26 | 21.44 | 22.32 | 22.32 | qfq | 6,741,251 | 151,578,299 | 3.38% |
| 2026-06-22 | 21.48 | 22.00 | 21.00 | 21.59 | 21.59 | qfq | 4,223,597 | 90,649,259 | 0.47% |
| 2026-06-18 | 21.15 | 21.68 | 20.54 | 21.49 | 21.49 | qfq | 3,574,937 | 75,897,640 | 0.89% |
| 2026-06-17 | 21.20 | 21.49 | 20.91 | 21.30 | 21.30 | qfq | 3,534,736 | 75,098,381 | 0.05% |
| 2026-06-16 | 21.38 | 21.66 | 20.46 | 21.29 | 21.29 | qfq | 4,957,851 | 104,000,406 | -0.42% |
| 2026-06-15 | 20.39 | 21.70 | 19.80 | 21.38 | 21.38 | qfq | 6,271,545 | 130,725,607 | 5.68% |
| 2026-06-12 | 20.08 | 20.62 | 19.88 | 20.23 | 20.23 | qfq | 3,830,174 | 77,557,760 | 2.28% |
| 2026-06-11 | 20.22 | 20.39 | 19.57 | 19.78 | 19.78 | qfq | 4,030,896 | 80,107,018 | -3.98% |
| 2026-06-10 | 19.20 | 21.09 | 19.19 | 20.60 | 20.60 | qfq | 7,371,794 | 150,577,650 | 7.35% |
| 2026-06-09 | 18.27 | 19.40 | 18.21 | 19.19 | 19.19 | qfq | 2,888,145 | 54,265,588 | 5.04% |
| 2026-06-08 | 18.50 | 18.88 | 18.03 | 18.27 | 18.27 | qfq | 2,499,663 | 46,175,602 | -3.79% |
| 2026-06-05 | 18.86 | 19.18 | 18.21 | 18.99 | 18.99 | qfq | 2,901,773 | 54,499,273 | 2.37% |
| 2026-06-04 | 18.90 | 18.91 | 18.46 | 18.55 | 18.55 | qfq | 2,449,200 | 45,633,028 | -2.47% |
| 2026-06-03 | 18.55 | 20.05 | 18.48 | 19.02 | 19.02 | qfq | 4,298,496 | 83,136,885 | 2.26% |
| 2026-06-02 | 19.30 | 19.47 | 18.47 | 18.60 | 18.60 | qfq | 2,483,700 | 46,571,290 | -3.83% |
| 2026-06-01 | 18.86 | 19.57 | 18.79 | 19.34 | 19.34 | qfq | 2,792,898 | 53,799,739 | 2.22% |
| 2026-05-29 | 19.60 | 19.65 | 18.83 | 18.92 | 18.72 | qfq | 2,734,591 | 52,381,895 | -3.47% |
| 2026-05-28 | 19.88 | 20.00 | 19.10 | 19.60 | 19.39 | qfq | 4,129,201 | 80,542,213 | -2.05% |
| 2026-05-27 | 20.46 | 21.57 | 19.96 | 20.01 | 19.80 | qfq | 5,547,920 | 114,460,656 | -1.67% |
| 2026-05-26 | 20.75 | 21.10 | 20.00 | 20.35 | 20.13 | qfq | 3,468,100 | 70,916,839 | -0.49% |
| 2026-05-25 | 21.43 | 21.43 | 20.33 | 20.45 | 20.23 | qfq | 3,398,843 | 70,066,357 | -3.45% |
| 2026-05-22 | 21.42 | 21.44 | 20.85 | 21.18 | 20.96 | qfq | 2,627,945 | 55,520,275 | -0.38% |
| 2026-05-21 | 21.92 | 22.24 | 21.17 | 21.26 | 21.04 | qfq | 4,065,917 | 88,770,173 | -3.14% |
| 2026-05-20 | 21.53 | 22.20 | 21.39 | 21.95 | 21.72 | qfq | 3,886,735 | 85,023,843 | 2.09% |
| 2026-05-19 | 21.23 | 21.76 | 21.22 | 21.50 | 21.27 | qfq | 2,404,954 | 51,602,934 | 0.23% |
| 2026-05-18 | 20.99 | 21.56 | 20.76 | 21.45 | 21.22 | qfq | 3,134,500 | 66,564,620 | 3.13% |
| 2026-05-15 | 20.50 | 21.15 | 20.49 | 20.80 | 20.58 | qfq | 2,036,000 | 42,408,292 | 0.97% |
| 2026-05-14 | 21.14 | 21.22 | 20.47 | 20.60 | 20.38 | qfq | 2,298,100 | 47,628,871 | -2.51% |
| 2026-05-13 | 21.26 | 21.32 | 20.98 | 21.13 | 20.91 | qfq | 1,726,200 | 36,539,387 | -0.14% |
| 2026-05-12 | 21.77 | 21.77 | 21.10 | 21.16 | 20.94 | qfq | 2,209,100 | 47,039,430 | -2.76% |
| 2026-05-11 | 21.65 | 21.87 | 21.46 | 21.76 | 21.53 | qfq | 2,878,160 | 62,413,932 | 0.60% |
| 2026-05-08 | 21.11 | 21.83 | 20.96 | 21.63 | 21.40 | qfq | 3,520,805 | 75,628,277 | 1.79% |
| 2026-05-07 | 21.10 | 21.33 | 21.01 | 21.25 | 21.03 | qfq | 1,921,400 | 40,775,385 | 0.90% |
| 2026-05-06 | 20.77 | 21.15 | 20.75 | 21.06 | 20.84 | qfq | 2,355,200 | 49,461,009 | 1.59% |
| 2026-04-30 | 20.85 | 21.00 | 20.68 | 20.73 | 20.51 | qfq | 1,411,800 | 29,382,918 | -1.19% |
| 2026-04-29 | 20.89 | 21.10 | 20.58 | 20.98 | 20.76 | qfq | 2,160,600 | 45,116,710 | 0.43% |
| 2026-04-28 | 21.39 | 21.45 | 20.75 | 20.89 | 20.67 | qfq | 2,441,800 | 51,314,875 | -2.66% |
| 2026-04-27 | 21.03 | 21.55 | 20.86 | 21.46 | 21.23 | qfq | 2,236,100 | 47,745,208 | 1.80% |
| 2026-04-24 | 21.25 | 21.36 | 20.84 | 21.08 | 20.86 | qfq | 2,281,300 | 48,044,595 | -1.31% |
| 2026-04-23 | 21.31 | 21.51 | 21.21 | 21.36 | 21.13 | qfq | 2,125,615 | 45,315,921 | -0.23% |
| 2026-04-22 | 21.51 | 21.57 | 21.28 | 21.41 | 21.18 | qfq | 1,810,200 | 38,739,121 | -0.83% |
| 2026-04-21 | 21.86 | 21.89 | 21.41 | 21.59 | 21.36 | qfq | 2,536,471 | 54,623,663 | -1.24% |
| 2026-04-20 | 21.49 | 22.20 | 21.49 | 21.86 | 21.63 | qfq | 4,199,297 | 91,513,193 | 1.06% |
| 2026-04-17 | 22.41 | 22.49 | 21.36 | 21.63 | 21.40 | qfq | 6,474,187 | 139,914,829 | -5.50% |
| 2026-04-16 | 22.83 | 23.12 | 22.81 | 22.89 | 22.65 | qfq | 2,336,900 | 53,561,693 | 0.00% |
| 2026-04-15 | 23.08 | 23.25 | 22.85 | 22.89 | 22.65 | qfq | 1,712,700 | 39,475,633 | 0.00% |
| 2026-04-14 | 22.87 | 22.99 | 22.66 | 22.89 | 22.65 | qfq | 1,742,000 | 39,814,383 | 0.57% |
| 2026-04-13 | 22.73 | 22.97 | 22.70 | 22.76 | 22.52 | qfq | 1,243,200 | 28,363,302 | -0.52% |
| 2026-04-10 | 22.60 | 23.18 | 22.59 | 22.88 | 22.64 | qfq | 2,068,800 | 47,539,445 | 1.73% |
| 2026-04-09 | 22.94 | 22.98 | 22.41 | 22.49 | 22.25 | qfq | 2,106,200 | 47,757,432 | -2.17% |
| 2026-04-08 | 22.14 | 23.07 | 22.10 | 22.99 | 22.75 | qfq | 3,530,569 | 79,780,205 | 4.88% |
| 2026-04-07 | 21.40 | 21.99 | 21.22 | 21.92 | 21.69 | qfq | 1,604,800 | 35,010,723 | 2.67% |
| 2026-04-03 | 21.73 | 21.89 | 21.30 | 21.35 | 21.12 | qfq | 1,317,500 | 28,311,088 | -1.93% |
| 2026-04-02 | 21.90 | 22.27 | 21.64 | 21.77 | 21.54 | qfq | 1,577,607 | 34,584,122 | -1.14% |
| 2026-04-01 | 21.80 | 22.05 | 21.75 | 22.02 | 21.79 | qfq | 1,989,511 | 43,613,540 | 2.04% |
| 2026-03-31 | 21.82 | 22.15 | 21.55 | 21.58 | 21.35 | qfq | 1,628,300 | 35,528,734 | -1.15% |
| 2026-03-30 | 21.62 | 22.00 | 21.53 | 21.83 | 21.60 | qfq | 1,721,900 | 37,558,702 | 0.14% |
| 2026-03-27 | 21.09 | 21.85 | 21.02 | 21.80 | 21.57 | qfq | 1,841,691 | 39,772,249 | 2.78% |
| 2026-03-26 | 21.47 | 21.95 | 21.12 | 21.21 | 20.99 | qfq | 1,957,350 | 42,115,872 | -0.98% |
| 2026-03-25 | 21.33 | 21.58 | 21.25 | 21.42 | 21.19 | qfq | 1,749,300 | 37,489,128 | 1.18% |
| 2026-03-24 | 20.83 | 21.25 | 20.47 | 21.17 | 20.95 | qfq | 2,091,000 | 43,656,062 | 3.57% |
| 2026-03-23 | 21.88 | 21.88 | 20.00 | 20.44 | 20.22 | qfq | 3,499,063 | 73,713,856 | -7.89% |
| 2026-03-20 | 22.83 | 23.01 | 22.16 | 22.19 | 21.96 | qfq | 1,970,000 | 44,416,879 | -2.03% |
| 2026-03-19 | 23.16 | 23.30 | 22.51 | 22.65 | 22.41 | qfq | 2,343,242 | 53,514,289 | -2.96% |
| 2026-03-18 | 23.05 | 23.34 | 22.72 | 23.34 | 23.09 | qfq | 2,659,636 | 61,316,522 | 1.74% |
| 2026-03-17 | 23.80 | 24.00 | 22.91 | 22.94 | 22.70 | qfq | 3,577,103 | 83,632,720 | -3.90% |
| 2026-03-16 | 24.00 | 24.15 | 23.57 | 23.87 | 23.62 | qfq | 3,125,697 | 74,456,815 | -1.20% |
| 2026-03-13 | 23.93 | 24.47 | 23.81 | 24.16 | 23.90 | qfq | 4,094,411 | 99,006,984 | 0.96% |
| 2026-03-12 | 23.66 | 24.29 | 23.57 | 23.93 | 23.68 | qfq | 3,678,911 | 87,896,402 | 0.97% |
| 2026-03-11 | 23.82 | 24.15 | 23.65 | 23.70 | 23.45 | qfq | 2,713,000 | 64,629,439 | -0.96% |
| 2026-03-10 | 23.75 | 24.05 | 23.67 | 23.93 | 23.68 | qfq | 2,771,021 | 66,101,879 | 1.57% |
| 2026-03-09 | 24.53 | 24.53 | 23.44 | 23.56 | 23.31 | qfq | 4,237,729 | 100,808,028 | -4.58% |
| 2026-03-06 | 24.11 | 24.75 | 24.08 | 24.69 | 24.43 | qfq | 2,534,100 | 62,228,890 | 1.81% |
| 2026-03-05 | 24.58 | 24.75 | 24.13 | 24.25 | 23.99 | qfq | 2,074,526 | 50,659,661 | -0.08% |
| 2026-03-04 | 24.35 | 24.69 | 24.08 | 24.27 | 24.01 | qfq | 2,590,217 | 63,114,122 | -0.37% |
| 2026-03-03 | 25.02 | 25.37 | 24.30 | 24.36 | 24.10 | qfq | 4,012,244 | 99,735,904 | -2.91% |
| 2026-03-02 | 25.35 | 25.55 | 24.86 | 25.09 | 24.82 | qfq | 3,544,644 | 89,330,132 | -2.18% |
| 2026-02-27 | 25.60 | 26.06 | 25.30 | 25.65 | 25.38 | qfq | 3,280,543 | 83,780,250 | -0.27% |
| 2026-02-26 | 25.48 | 25.80 | 25.33 | 25.72 | 25.45 | qfq | 4,144,491 | 106,405,131 | 1.18% |
| 2026-02-25 | 25.28 | 25.67 | 25.22 | 25.42 | 25.15 | qfq | 3,574,600 | 91,162,563 | 0.55% |
| 2026-02-24 | 24.78 | 25.38 | 24.67 | 25.28 | 25.01 | qfq | 3,621,513 | 90,957,576 | 2.76% |
| 2026-02-13 | 24.70 | 25.05 | 24.60 | 24.60 | 24.34 | qfq | 2,397,600 | 59,472,876 | -1.05% |
| 2026-02-12 | 25.30 | 25.46 | 24.80 | 24.86 | 24.60 | qfq | 3,978,700 | 99,480,957 | -1.86% |
| 2026-02-11 | 24.88 | 25.41 | 24.73 | 25.33 | 25.06 | qfq | 4,664,000 | 117,768,695 | 1.81% |
| 2026-02-10 | 25.09 | 25.60 | 24.88 | 24.88 | 24.62 | qfq | 4,277,111 | 107,532,560 | -0.20% |
| 2026-02-09 | 24.03 | 25.32 | 23.91 | 24.93 | 24.67 | qfq | 7,204,512 | 178,817,126 | 4.62% |
| 2026-02-06 | 23.62 | 24.15 | 23.48 | 23.83 | 23.58 | qfq | 2,790,200 | 66,736,981 | -0.08% |
| 2026-02-05 | 24.00 | 24.35 | 23.85 | 23.85 | 23.60 | qfq | 2,012,443 | 48,392,796 | -1.04% |
| 2026-02-04 | 24.01 | 24.61 | 23.83 | 24.10 | 23.85 | qfq | 2,969,291 | 72,010,349 | 0.37% |
| 2026-02-03 | 23.60 | 24.14 | 23.43 | 24.01 | 23.76 | qfq | 2,700,297 | 64,396,504 | 2.48% |
| 2026-02-02 | 24.08 | 24.42 | 23.42 | 23.43 | 23.18 | qfq | 2,380,348 | 56,881,597 | -3.34% |
| 2026-01-30 | 23.97 | 24.40 | 23.56 | 24.24 | 23.98 | qfq | 3,333,265 | 80,292,471 | 1.64% |
| 2026-01-29 | 24.02 | 24.45 | 23.61 | 23.85 | 23.60 | qfq | 3,018,100 | 72,524,888 | -1.49% |
| 2026-01-28 | 24.87 | 24.87 | 24.10 | 24.21 | 23.95 | qfq | 2,994,000 | 73,072,551 | -2.22% |
| 2026-01-27 | 24.90 | 24.90 | 23.93 | 24.76 | 24.50 | qfq | 3,534,393 | 86,333,244 | 0.24% |
| 2026-01-26 | 25.19 | 25.25 | 24.58 | 24.70 | 24.44 | qfq | 4,033,209 | 100,117,408 | -2.06% |
| 2026-01-23 | 25.06 | 25.28 | 24.96 | 25.22 | 24.95 | qfq | 3,583,686 | 90,118,590 | 0.72% |
| 2026-01-22 | 25.23 | 25.38 | 24.97 | 25.04 | 24.78 | qfq | 3,459,240 | 86,857,636 | -0.67% |
| 2026-01-21 | 24.81 | 25.22 | 24.72 | 25.21 | 24.94 | qfq | 4,127,971 | 103,377,642 | 1.24% |
| 2026-01-20 | 24.75 | 25.09 | 24.64 | 24.90 | 24.64 | qfq | 3,534,412 | 87,860,031 | 0.00% |
| 2026-01-19 | 24.68 | 25.06 | 24.60 | 24.90 | 24.64 | qfq | 4,286,697 | 106,412,990 | 0.97% |
| 2026-01-16 | 24.40 | 24.75 | 24.20 | 24.66 | 24.40 | qfq | 4,048,800 | 99,205,724 | 1.61% |
| 2026-01-15 | 23.90 | 24.48 | 23.90 | 24.27 | 24.01 | qfq | 3,187,200 | 77,292,398 | 0.79% |
| 2026-01-14 | 24.30 | 24.43 | 23.74 | 24.08 | 23.83 | qfq | 5,245,120 | 126,663,904 | -0.78% |
| 2026-01-13 | 24.36 | 24.88 | 24.01 | 24.27 | 24.01 | qfq | 5,841,019 | 142,692,502 | -0.94% |
| 2026-01-12 | 24.45 | 24.59 | 24.20 | 24.50 | 24.24 | qfq | 4,798,725 | 117,205,676 | 0.41% |
| 2026-01-09 | 24.32 | 24.50 | 24.14 | 24.40 | 24.14 | qfq | 4,661,745 | 113,478,690 | 0.33% |
| 2026-01-08 | 24.00 | 24.62 | 23.97 | 24.32 | 24.06 | qfq | 5,163,402 | 125,749,422 | 0.79% |
| 2026-01-07 | 24.01 | 24.60 | 23.86 | 24.13 | 23.87 | qfq | 6,175,614 | 149,606,283 | 1.22% |
| 2026-01-06 | 23.60 | 23.88 | 23.55 | 23.84 | 23.59 | qfq | 3,615,800 | 85,985,552 | 0.85% |
| 2026-01-05 | 23.57 | 23.79 | 23.42 | 23.64 | 23.39 | qfq | 3,023,092 | 71,393,735 | 0.72% |
| 2025-12-31 | 23.39 | 23.50 | 23.08 | 23.47 | 23.22 | qfq | 1,891,676 | 44,108,385 | 0.64% |
| 2025-12-30 | 23.49 | 23.50 | 23.18 | 23.32 | 23.07 | qfq | 2,181,139 | 50,906,753 | -0.68% |
| 2025-12-29 | 23.39 | 23.80 | 23.21 | 23.48 | 23.23 | qfq | 2,780,801 | 65,440,600 | 0.69% |
| 2025-12-26 | 23.76 | 23.78 | 23.22 | 23.32 | 23.07 | qfq | 3,838,900 | 90,214,612 | -1.98% |
| 2025-12-25 | 23.15 | 24.60 | 23.00 | 23.79 | 23.54 | qfq | 5,658,951 | 134,580,340 | 2.76% |
| 2025-12-24 | 22.44 | 23.15 | 22.29 | 23.15 | 22.91 | qfq | 2,630,046 | 59,797,645 | 3.21% |
| 2025-12-23 | 22.69 | 22.71 | 22.34 | 22.43 | 22.19 | qfq | 1,523,821 | 34,317,169 | -0.75% |
| 2025-12-22 | 22.53 | 22.82 | 22.50 | 22.60 | 22.36 | qfq | 1,845,500 | 41,851,776 | 0.62% |
| 2025-12-19 | 22.25 | 22.55 | 22.18 | 22.46 | 22.22 | qfq | 1,559,500 | 34,952,600 | 0.72% |
| 2025-12-18 | 22.69 | 22.70 | 22.30 | 22.30 | 22.06 | qfq | 1,726,200 | 38,863,942 | -1.02% |
| 2025-12-17 | 22.58 | 22.80 | 22.21 | 22.53 | 22.29 | qfq | 1,956,018 | 43,957,198 | 0.00% |
| 2025-12-16 | 23.00 | 23.04 | 22.42 | 22.53 | 22.29 | qfq | 1,695,727 | 38,290,684 | -1.57% |
| 2025-12-15 | 22.51 | 23.00 | 22.28 | 22.89 | 22.65 | qfq | 2,468,250 | 56,273,537 | 1.19% |
| 2025-12-12 | 22.66 | 22.85 | 22.52 | 22.62 | 22.38 | qfq | 2,344,548 | 53,199,131 | -0.57% |
| 2025-12-11 | 23.38 | 23.45 | 22.73 | 22.75 | 22.51 | qfq | 2,431,300 | 55,876,151 | -2.36% |
| 2025-12-10 | 23.41 | 23.65 | 23.10 | 23.30 | 23.05 | qfq | 2,196,600 | 51,172,362 | -1.23% |
| 2025-12-09 | 23.99 | 24.10 | 23.59 | 23.59 | 23.34 | qfq | 2,322,195 | 55,294,084 | -1.71% |
| 2025-12-08 | 23.61 | 24.14 | 23.61 | 24.00 | 23.75 | qfq | 3,369,796 | 80,823,727 | 1.78% |
| 2025-12-05 | 23.38 | 23.69 | 22.90 | 23.58 | 23.33 | qfq | 2,769,756 | 64,740,199 | 0.47% |
| 2025-12-04 | 23.86 | 23.98 | 23.36 | 23.47 | 23.22 | qfq | 2,828,600 | 66,562,211 | -1.63% |
| 2025-12-03 | 24.74 | 24.76 | 23.65 | 23.86 | 23.61 | qfq | 3,676,945 | 88,041,790 | -1.61% |
| 2025-12-02 | 24.13 | 26.49 | 23.98 | 24.25 | 23.99 | qfq | 5,387,496 | 130,985,819 | 0.54% |
| 2025-12-01 | 23.35 | 24.30 | 23.35 | 24.12 | 23.87 | qfq | 4,128,148 | 99,391,816 | 3.12% |
| 2025-11-28 | 23.28 | 23.63 | 23.22 | 23.39 | 23.14 | qfq | 2,194,901 | 51,323,972 | -0.30% |
| 2025-11-27 | 23.09 | 23.73 | 22.89 | 23.46 | 23.21 | qfq | 4,167,200 | 97,830,386 | 2.18% |
| 2025-11-26 | 22.85 | 23.68 | 22.71 | 22.96 | 22.72 | qfq | 3,094,591 | 71,714,420 | 0.31% |
| 2025-11-25 | 22.77 | 23.28 | 22.76 | 22.89 | 22.65 | qfq | 2,432,615 | 55,973,218 | 0.75% |
| 2025-11-24 | 22.53 | 22.90 | 22.28 | 22.72 | 22.48 | qfq | 2,585,793 | 58,455,412 | 1.43% |
| 2025-11-21 | 23.66 | 23.95 | 22.34 | 22.40 | 22.16 | qfq | 5,416,543 | 124,474,291 | -6.74% |
| 2025-11-20 | 24.60 | 24.99 | 23.95 | 24.02 | 23.77 | qfq | 6,463,967 | 157,618,666 | -2.28% |
| 2025-11-19 | 23.76 | 24.58 | 23.70 | 24.58 | 24.32 | qfq | 7,947,670 | 193,021,254 | 3.80% |
| 2025-11-18 | 23.92 | 24.02 | 23.56 | 23.68 | 23.43 | qfq | 2,392,264 | 56,791,270 | -1.42% |
| 2025-11-17 | 24.00 | 24.28 | 23.88 | 24.02 | 23.77 | qfq | 2,984,381 | 71,539,389 | -0.54% |
| 2025-11-14 | 24.06 | 24.43 | 23.84 | 24.15 | 23.89 | qfq | 5,719,400 | 138,331,602 | 0.33% |
| 2025-11-13 | 23.60 | 24.10 | 23.47 | 24.07 | 23.82 | qfq | 4,476,400 | 107,195,365 | 2.51% |
| 2025-11-12 | 23.69 | 23.69 | 23.31 | 23.48 | 23.23 | qfq | 1,806,851 | 42,371,554 | -0.89% |
| 2025-11-11 | 23.72 | 24.09 | 23.51 | 23.69 | 23.44 | qfq | 2,832,500 | 67,295,981 | -0.13% |
| 2025-11-10 | 23.24 | 23.82 | 23.24 | 23.72 | 23.47 | qfq | 3,279,601 | 77,552,685 | 2.07% |
| 2025-11-07 | 23.13 | 23.56 | 23.04 | 23.24 | 22.99 | qfq | 2,092,900 | 48,856,482 | 0.48% |
| 2025-11-06 | 22.98 | 23.23 | 22.90 | 23.13 | 22.89 | qfq | 1,489,400 | 34,401,792 | 1.09% |
| 2025-11-05 | 22.77 | 23.05 | 22.70 | 22.88 | 22.64 | qfq | 1,595,400 | 36,516,108 | -0.17% |
| 2025-11-04 | 23.29 | 23.36 | 22.76 | 22.92 | 22.68 | qfq | 2,414,800 | 55,506,846 | -1.93% |
| 2025-11-03 | 23.52 | 23.60 | 23.22 | 23.37 | 23.12 | qfq | 2,301,200 | 53,717,650 | -0.64% |
| 2025-10-31 | 23.31 | 23.85 | 23.23 | 23.52 | 23.27 | qfq | 2,958,083 | 69,985,142 | 0.81% |
| 2025-10-30 | 23.70 | 23.70 | 23.19 | 23.33 | 23.08 | qfq | 2,963,800 | 69,180,403 | -1.64% |
| 2025-10-29 | 23.58 | 23.87 | 23.21 | 23.72 | 23.47 | qfq | 2,712,014 | 63,835,723 | 0.85% |
| 2025-10-28 | 23.52 | 23.80 | 23.40 | 23.52 | 23.27 | qfq | 2,070,600 | 48,871,161 | -0.42% |
| 2025-10-27 | 23.60 | 23.73 | 23.33 | 23.62 | 23.37 | qfq | 2,388,895 | 56,172,639 | 1.29% |
| 2025-10-24 | 23.32 | 23.39 | 23.15 | 23.32 | 23.07 | qfq | 1,870,792 | 43,609,173 | 0.78% |
| 2025-10-23 | 23.13 | 23.14 | 22.66 | 23.14 | 22.90 | qfq | 1,553,500 | 35,607,517 | 0.04% |
| 2025-10-22 | 23.01 | 23.31 | 22.86 | 23.13 | 22.89 | qfq | 1,630,100 | 37,729,100 | 0.43% |
| 2025-10-21 | 22.89 | 23.10 | 22.72 | 23.03 | 22.79 | qfq | 1,585,300 | 36,418,969 | 0.61% |
| 2025-10-20 | 22.90 | 23.16 | 22.76 | 22.89 | 22.65 | qfq | 1,881,092 | 43,137,387 | 1.28% |
| 2025-10-17 | 23.13 | 23.57 | 22.60 | 22.60 | 22.36 | qfq | 2,394,145 | 54,911,938 | -3.21% |
| 2025-10-16 | 23.61 | 23.98 | 23.18 | 23.35 | 23.10 | qfq | 2,458,063 | 57,787,362 | -2.38% |
| 2025-10-15 | 24.19 | 24.19 | 23.52 | 23.92 | 23.67 | qfq | 2,449,000 | 58,421,241 | 1.87% |
| 2025-10-14 | 23.98 | 24.19 | 23.42 | 23.48 | 23.23 | qfq | 2,751,900 | 65,440,254 | -1.47% |
| 2025-10-13 | 22.90 | 23.98 | 22.62 | 23.83 | 23.58 | qfq | 3,246,100 | 76,269,633 | -0.63% |
| 2025-10-10 | 24.37 | 24.58 | 23.78 | 23.98 | 23.73 | qfq | 3,503,692 | 84,359,902 | -1.24% |
| 2025-10-09 | 24.04 | 24.44 | 23.87 | 24.28 | 24.02 | qfq | 3,492,950 | 84,433,319 | 1.00% |
| 2025-09-30 | 24.22 | 24.43 | 24.02 | 24.04 | 23.79 | qfq | 3,195,500 | 77,347,940 | -0.70% |
| 2025-09-29 | 23.87 | 24.31 | 23.60 | 24.21 | 23.95 | qfq | 3,545,300 | 85,461,695 | 1.59% |
| 2025-09-26 | 23.97 | 24.13 | 23.64 | 23.83 | 23.58 | qfq | 2,873,964 | 68,588,686 | -1.24% |
| 2025-09-25 | 24.35 | 24.70 | 24.00 | 24.13 | 23.87 | qfq | 4,009,142 | 97,399,891 | -0.70% |
| 2025-09-24 | 23.33 | 24.34 | 23.22 | 24.30 | 24.04 | qfq | 5,944,139 | 142,276,707 | 4.11% |
| 2025-09-23 | 24.40 | 24.41 | 22.91 | 23.34 | 23.09 | qfq | 6,134,304 | 143,518,567 | -4.31% |
| 2025-09-22 | 24.09 | 24.40 | 23.95 | 24.39 | 24.13 | qfq | 3,198,036 | 77,270,239 | 1.12% |
| 2025-09-19 | 24.24 | 24.43 | 23.93 | 24.12 | 23.87 | qfq | 3,900,600 | 94,184,354 | -0.45% |
| 2025-09-18 | 24.79 | 25.18 | 23.95 | 24.23 | 23.97 | qfq | 7,465,933 | 184,478,917 | -2.38% |
| 2025-09-17 | 24.76 | 25.13 | 24.61 | 24.82 | 24.56 | qfq | 4,535,319 | 112,704,944 | -0.40% |
| 2025-09-16 | 24.75 | 24.97 | 24.24 | 24.92 | 24.66 | qfq | 5,697,200 | 140,101,894 | 0.69% |
| 2025-09-15 | 24.78 | 24.95 | 24.50 | 24.75 | 24.49 | qfq | 5,032,399 | 124,192,554 | 0.41% |
| 2025-09-12 | 25.15 | 25.24 | 24.62 | 24.65 | 24.39 | qfq | 5,902,900 | 146,659,848 | -2.38% |
| 2025-09-11 | 25.10 | 25.46 | 24.69 | 25.25 | 24.98 | qfq | 7,313,300 | 183,603,375 | -0.08% |
| 2025-09-10 | 25.39 | 25.58 | 24.60 | 25.27 | 25.00 | qfq | 9,281,331 | 232,602,719 | -0.39% |
| 2025-09-09 | 25.50 | 25.86 | 25.17 | 25.37 | 25.10 | qfq | 8,857,090 | 225,575,845 | -1.89% |
| 2025-09-08 | 26.35 | 26.39 | 25.39 | 25.86 | 25.59 | qfq | 19,459,871 | 502,727,873 | -1.86% |
| 2025-09-05 | 23.76 | 26.35 | 23.76 | 26.35 | 26.07 | qfq | 15,503,822 | 390,401,869 | 10.02% |
| 2025-09-04 | 23.79 | 24.72 | 23.56 | 23.95 | 23.70 | qfq | 13,289,776 | 321,503,098 | 1.66% |
| 2025-09-03 | 24.05 | 24.19 | 23.40 | 23.56 | 23.31 | qfq | 8,035,476 | 191,362,954 | -1.51% |
| 2025-09-02 | 24.44 | 24.45 | 23.65 | 23.92 | 23.67 | qfq | 15,158,760 | 363,433,024 | -2.05% |
| 2025-09-01 | 23.60 | 24.42 | 23.60 | 24.42 | 24.16 | qfq | 7,805,954 | 189,306,175 | 10.00% |
| 2025-08-29 | 22.24 | 22.46 | 22.02 | 22.20 | 21.97 | qfq | 2,820,300 | 62,704,514 | -0.22% |
| 2025-08-28 | 22.36 | 22.69 | 21.43 | 22.25 | 22.01 | qfq | 5,410,390 | 119,664,986 | -0.93% |
| 2025-08-27 | 23.25 | 23.54 | 22.45 | 22.46 | 22.22 | qfq | 5,474,487 | 126,289,044 | -3.40% |
| 2025-08-26 | 23.12 | 23.41 | 22.83 | 23.25 | 23.00 | qfq | 5,306,429 | 123,120,834 | 0.56% |
| 2025-08-25 | 22.90 | 23.45 | 22.73 | 23.12 | 22.88 | qfq | 5,559,001 | 128,323,416 | 1.00% |
| 2025-08-22 | 22.97 | 23.04 | 22.81 | 22.89 | 22.65 | qfq | 3,719,743 | 85,238,606 | -0.39% |
| 2025-08-21 | 23.19 | 23.30 | 22.85 | 22.98 | 22.74 | qfq | 4,658,147 | 107,518,053 | -0.78% |
| 2025-08-20 | 22.97 | 23.16 | 22.82 | 23.16 | 22.92 | qfq | 3,499,628 | 80,357,733 | 0.39% |
| 2025-08-19 | 23.12 | 23.13 | 22.60 | 23.07 | 22.83 | qfq | 4,937,957 | 113,214,836 | 0.52% |
| 2025-08-18 | 23.19 | 23.27 | 22.86 | 22.95 | 22.71 | qfq | 5,021,329 | 115,869,598 | -0.04% |
| 2025-08-15 | 22.83 | 23.30 | 22.83 | 22.96 | 22.72 | qfq | 4,851,200 | 111,856,457 | 0.61% |
| 2025-08-14 | 23.31 | 23.33 | 22.70 | 22.82 | 22.58 | qfq | 3,906,356 | 89,837,103 | -2.06% |
| 2025-08-13 | 23.49 | 23.55 | 23.18 | 23.30 | 23.05 | qfq | 3,718,770 | 86,630,727 | -0.43% |
| 2025-08-12 | 23.71 | 23.75 | 23.31 | 23.40 | 23.15 | qfq | 3,077,700 | 72,191,732 | -1.31% |
| 2025-08-11 | 23.22 | 23.95 | 23.22 | 23.71 | 23.46 | qfq | 4,841,736 | 114,662,384 | 2.20% |
| 2025-08-08 | 23.33 | 23.33 | 22.90 | 23.20 | 22.95 | qfq | 3,277,094 | 75,748,119 | -0.22% |
| 2025-08-07 | 23.39 | 23.63 | 23.22 | 23.25 | 23.00 | qfq | 4,236,900 | 99,095,141 | -1.19% |
| 2025-08-06 | 23.20 | 23.74 | 23.10 | 23.53 | 23.28 | qfq | 6,527,477 | 153,567,019 | 1.42% |
| 2025-08-05 | 23.02 | 23.30 | 22.81 | 23.20 | 22.95 | qfq | 5,531,277 | 127,537,391 | 1.05% |
| 2025-08-04 | 22.21 | 22.97 | 22.04 | 22.96 | 22.72 | qfq | 4,162,816 | 94,486,684 | 2.68% |
| 2025-08-01 | 22.37 | 22.67 | 22.35 | 22.36 | 22.12 | qfq | 2,878,500 | 64,720,667 | -0.04% |
| 2025-07-31 | 22.25 | 23.19 | 22.23 | 22.37 | 22.13 | qfq | 5,698,035 | 129,410,725 | 0.27% |
| 2025-07-30 | 22.72 | 22.78 | 22.20 | 22.31 | 22.07 | qfq | 3,525,100 | 79,045,693 | -2.06% |
| 2025-07-29 | 22.70 | 23.08 | 22.59 | 22.78 | 22.54 | qfq | 3,670,433 | 83,521,001 | 0.13% |
| 2025-07-28 | 22.86 | 22.92 | 22.50 | 22.75 | 22.51 | qfq | 3,964,912 | 89,996,989 | -0.52% |
| 2025-07-25 | 22.26 | 23.18 | 22.26 | 22.87 | 22.63 | qfq | 8,389,480 | 191,079,486 | 2.46% |
| 2025-07-24 | 22.10 | 22.50 | 22.00 | 22.32 | 22.08 | qfq | 3,775,820 | 84,042,665 | 1.00% |
| 2025-07-23 | 22.50 | 22.56 | 22.08 | 22.10 | 21.87 | qfq | 3,723,400 | 82,790,726 | -1.38% |
| 2025-07-22 | 22.26 | 22.44 | 22.16 | 22.41 | 22.17 | qfq | 4,216,066 | 94,155,685 | 1.04% |
| 2025-07-21 | 22.05 | 22.30 | 22.00 | 22.18 | 21.95 | qfq | 2,490,800 | 55,280,769 | 0.32% |
| 2025-07-18 | 22.20 | 22.27 | 22.01 | 22.11 | 21.88 | qfq | 2,595,500 | 57,408,012 | -0.05% |
| 2025-07-17 | 21.94 | 22.14 | 21.94 | 22.12 | 21.89 | qfq | 2,132,500 | 47,074,039 | 0.05% |
| 2025-07-16 | 22.03 | 22.30 | 21.91 | 22.11 | 21.88 | qfq | 2,231,563 | 49,330,112 | 0.64% |
| 2025-07-15 | 22.21 | 22.21 | 21.79 | 21.97 | 21.74 | qfq | 2,391,494 | 52,471,694 | -0.95% |
| 2025-07-14 | 22.41 | 22.41 | 22.10 | 22.18 | 21.95 | qfq | 2,337,648 | 51,978,376 | -0.27% |
| 2025-07-11 | 22.33 | 22.49 | 21.55 | 22.24 | 22.00 | qfq | 3,580,048 | 79,583,052 | -0.40% |
| 2025-07-10 | 22.13 | 22.88 | 22.06 | 22.33 | 22.09 | qfq | 6,816,553 | 153,108,543 | 1.00% |
| 2025-07-09 | 22.00 | 22.33 | 21.87 | 22.11 | 21.88 | qfq | 4,893,172 | 108,278,217 | 0.59% |
| 2025-07-08 | 21.43 | 22.38 | 21.34 | 21.98 | 21.75 | qfq | 5,720,662 | 125,749,425 | 2.57% |
| 2025-07-07 | 21.36 | 21.52 | 21.30 | 21.43 | 21.20 | qfq | 1,501,224 | 32,102,598 | 0.14% |
| 2025-07-04 | 21.44 | 21.76 | 21.32 | 21.40 | 21.17 | qfq | 2,512,624 | 53,968,929 | -1.43% |
| 2025-07-03 | 21.66 | 21.92 | 21.58 | 21.71 | 21.48 | qfq | 2,577,924 | 55,910,018 | -0.55% |
| 2025-07-02 | 21.98 | 21.98 | 21.57 | 21.83 | 21.60 | qfq | 2,571,900 | 55,865,221 | -0.09% |
| 2025-07-01 | 22.30 | 22.30 | 21.60 | 21.85 | 21.62 | qfq | 3,272,913 | 71,620,223 | -0.18% |
| 2025-06-30 | 21.37 | 21.95 | 21.27 | 21.89 | 21.66 | qfq | 3,975,710 | 86,427,610 | 2.53% |
| 2025-06-27 | 21.16 | 21.50 | 21.16 | 21.35 | 21.12 | qfq | 2,414,297 | 51,533,282 | 1.14% |
| 2025-06-26 | 21.38 | 21.52 | 21.10 | 21.11 | 20.89 | qfq | 2,924,666 | 62,269,160 | -1.26% |
| 2025-06-25 | 21.66 | 21.78 | 21.28 | 21.38 | 21.15 | qfq | 2,596,405 | 55,695,942 | 0.09% |
| 2025-06-24 | 20.76 | 21.41 | 20.76 | 21.36 | 21.13 | qfq | 3,214,854 | 68,324,270 | 3.09% |
| 2025-06-23 | 20.35 | 20.86 | 20.22 | 20.72 | 20.50 | qfq | 2,430,343 | 50,263,662 | 0.83% |
| 2025-06-20 | 20.81 | 21.07 | 20.53 | 20.55 | 20.33 | qfq | 2,068,576 | 42,789,299 | -1.25% |
| 2025-06-19 | 21.23 | 21.44 | 20.71 | 20.81 | 20.59 | qfq | 2,684,400 | 56,544,127 | -2.16% |
| 2025-06-18 | 21.53 | 21.53 | 20.60 | 21.27 | 21.05 | qfq | 3,428,108 | 72,434,214 | -1.07% |
| 2025-06-17 | 21.70 | 21.77 | 21.26 | 21.50 | 21.27 | qfq | 2,652,200 | 56,986,235 | -1.65% |
| 2025-06-16 | 21.48 | 21.97 | 21.48 | 21.86 | 21.42 | qfq | 3,628,700 | 79,021,668 | 0.69% |
| 2025-06-13 | 22.18 | 22.41 | 21.66 | 21.71 | 21.27 | qfq | 4,008,400 | 87,879,745 | -2.07% |
| 2025-06-12 | 22.59 | 22.59 | 22.09 | 22.17 | 21.72 | qfq | 5,060,763 | 112,649,984 | -2.38% |
| 2025-06-11 | 22.93 | 23.08 | 22.35 | 22.71 | 22.25 | qfq | 7,487,379 | 169,294,583 | -1.69% |
| 2025-06-10 | 22.50 | 23.64 | 22.46 | 23.10 | 22.64 | qfq | 12,276,474 | 283,257,871 | 2.26% |
| 2025-06-09 | 22.41 | 22.90 | 22.39 | 22.59 | 22.14 | qfq | 4,965,440 | 111,910,985 | 0.27% |
| 2025-06-06 | 22.20 | 22.98 | 22.09 | 22.53 | 22.08 | qfq | 6,295,508 | 141,582,442 | 0.99% |
| 2025-06-05 | 22.35 | 22.69 | 22.10 | 22.31 | 21.86 | qfq | 7,285,626 | 163,621,030 | -0.27% |
| 2025-06-04 | 22.00 | 22.53 | 21.60 | 22.37 | 21.92 | qfq | 7,106,326 | 156,963,145 | 1.96% |
| 2025-06-03 | 21.25 | 21.98 | 21.20 | 21.94 | 21.50 | qfq | 5,850,741 | 126,636,355 | 1.53% |
| 2025-05-30 | 22.80 | 22.85 | 21.50 | 21.61 | 21.18 | qfq | 9,222,121 | 202,192,676 | -5.88% |
| 2025-05-29 | 22.79 | 23.08 | 22.51 | 22.96 | 22.50 | qfq | 11,681,515 | 266,035,822 | -0.86% |
| 2025-05-28 | 22.15 | 23.38 | 21.96 | 23.16 | 22.70 | qfq | 18,400,434 | 420,479,581 | 3.81% |
| 2025-05-27 | 22.01 | 22.49 | 21.67 | 22.31 | 21.86 | qfq | 12,683,151 | 280,382,276 | 0.22% |
| 2025-05-26 | 22.60 | 22.95 | 21.92 | 22.26 | 21.81 | qfq | 19,561,928 | 436,855,742 | -0.22% |
| 2025-05-23 | 20.22 | 22.31 | 20.22 | 22.31 | 21.86 | qfq | 10,819,000 | 233,376,413 | 10.01% |
| 2025-05-22 | 20.51 | 20.95 | 20.28 | 20.28 | 19.87 | qfq | 2,446,700 | 50,266,757 | -1.65% |
| 2025-05-21 | 20.95 | 21.02 | 20.61 | 20.62 | 20.21 | qfq | 2,671,200 | 55,397,502 | -1.58% |
| 2025-05-20 | 20.43 | 21.17 | 20.35 | 20.95 | 20.53 | qfq | 4,197,700 | 87,456,797 | 1.90% |
| 2025-05-19 | 20.58 | 20.62 | 20.28 | 20.56 | 20.15 | qfq | 1,909,148 | 39,014,165 | -0.19% |
| 2025-05-16 | 20.32 | 20.84 | 20.24 | 20.60 | 20.19 | qfq | 2,788,649 | 57,667,362 | 1.38% |
| 2025-05-15 | 20.54 | 20.59 | 20.22 | 20.32 | 19.91 | qfq | 2,002,680 | 40,743,346 | -0.83% |
| 2025-05-14 | 20.58 | 20.77 | 20.40 | 20.49 | 20.08 | qfq | 2,387,423 | 49,105,837 | -0.77% |
| 2025-05-13 | 20.85 | 20.99 | 20.60 | 20.65 | 20.24 | qfq | 2,721,913 | 56,488,251 | 0.34% |
| 2025-05-12 | 20.49 | 20.65 | 20.44 | 20.58 | 20.17 | qfq | 2,771,459 | 56,960,714 | 1.88% |
| 2025-05-09 | 20.73 | 20.75 | 20.17 | 20.20 | 19.79 | qfq | 3,287,606 | 66,920,081 | -2.27% |
| 2025-05-08 | 20.70 | 20.85 | 20.50 | 20.67 | 20.26 | qfq | 3,613,000 | 74,718,906 | -0.58% |
| 2025-05-07 | 20.41 | 20.97 | 20.33 | 20.79 | 20.37 | qfq | 5,416,085 | 112,093,564 | 0.92% |
| 2025-05-06 | 19.99 | 20.70 | 19.85 | 20.60 | 20.19 | qfq | 4,972,243 | 101,320,247 | 4.09% |
| 2025-04-30 | 19.89 | 20.15 | 19.61 | 19.79 | 19.39 | qfq | 5,053,243 | 100,255,688 | -0.50% |
| 2025-04-29 | 19.19 | 20.91 | 19.19 | 19.89 | 19.49 | qfq | 8,048,239 | 161,396,979 | 4.52% |
| 2025-04-28 | 19.56 | 19.57 | 19.01 | 19.03 | 18.65 | qfq | 3,403,490 | 65,209,215 | -2.76% |
| 2025-04-25 | 19.49 | 20.06 | 19.49 | 19.57 | 19.18 | qfq | 5,535,995 | 109,097,034 | -1.36% |
| 2025-04-24 | 19.31 | 20.72 | 18.94 | 19.84 | 19.44 | qfq | 8,161,543 | 161,889,874 | 2.90% |
| 2025-04-23 | 19.03 | 19.38 | 18.91 | 19.28 | 18.89 | qfq | 3,343,200 | 64,226,869 | 1.96% |
| 2025-04-22 | 18.61 | 18.97 | 18.61 | 18.91 | 18.53 | qfq | 2,448,545 | 46,134,450 | 0.91% |
| 2025-04-21 | 18.32 | 18.76 | 18.23 | 18.74 | 18.36 | qfq | 2,111,045 | 39,278,913 | 1.74% |
| 2025-04-18 | 18.45 | 18.52 | 18.15 | 18.42 | 18.05 | qfq | 1,710,445 | 31,394,711 | -0.16% |
| 2025-04-17 | 18.01 | 18.65 | 18.01 | 18.45 | 18.08 | qfq | 2,534,400 | 46,798,122 | 1.26% |
| 2025-04-16 | 18.60 | 18.62 | 17.88 | 18.22 | 17.85 | qfq | 2,407,200 | 43,874,140 | -2.46% |
| 2025-04-15 | 18.57 | 18.99 | 18.47 | 18.68 | 18.30 | qfq | 2,693,200 | 50,299,080 | 0.59% |
| 2025-04-14 | 18.64 | 18.76 | 18.42 | 18.57 | 18.20 | qfq | 2,741,696 | 51,006,069 | 1.64% |
| 2025-04-11 | 17.80 | 18.56 | 17.78 | 18.27 | 17.90 | qfq | 4,307,600 | 79,195,697 | 1.11% |
| 2025-04-10 | 18.20 | 18.53 | 18.01 | 18.07 | 17.71 | qfq | 4,462,300 | 81,461,436 | 1.98% |
| 2025-04-09 | 16.90 | 17.93 | 16.00 | 17.72 | 17.36 | qfq | 5,496,100 | 93,779,990 | 1.03% |
| 2025-04-08 | 18.55 | 18.70 | 16.96 | 17.54 | 17.19 | qfq | 7,018,385 | 123,979,835 | -6.90% |
| 2025-04-07 | 19.80 | 19.80 | 18.84 | 18.84 | 18.46 | qfq | 2,534,500 | 48,133,959 | -9.99% |
| 2025-04-03 | 21.11 | 21.47 | 20.72 | 20.93 | 20.51 | qfq | 2,476,148 | 52,064,021 | -1.83% |
| 2025-04-02 | 21.30 | 21.62 | 21.21 | 21.32 | 20.89 | qfq | 1,652,000 | 35,372,179 | 0.05% |
| 2025-04-01 | 21.00 | 21.38 | 21.00 | 21.31 | 20.88 | qfq | 2,411,845 | 51,291,033 | 1.04% |
| 2025-03-31 | 21.54 | 21.54 | 20.73 | 21.09 | 20.67 | qfq | 3,708,100 | 77,874,395 | -2.23% |
| 2025-03-28 | 22.43 | 22.44 | 21.57 | 21.57 | 21.14 | qfq | 3,582,100 | 78,457,471 | -3.83% |
| 2025-03-27 | 22.12 | 22.84 | 21.93 | 22.43 | 21.98 | qfq | 3,689,300 | 82,946,681 | 0.72% |
| 2025-03-26 | 21.99 | 22.60 | 21.85 | 22.27 | 21.82 | qfq | 2,199,700 | 49,175,949 | 1.23% |
| 2025-03-25 | 21.98 | 22.25 | 21.71 | 22.00 | 21.56 | qfq | 2,328,319 | 51,223,111 | 0.05% |
| 2025-03-24 | 22.30 | 22.47 | 21.41 | 21.99 | 21.55 | qfq | 3,218,219 | 70,593,739 | -2.09% |
| 2025-03-21 | 23.09 | 23.09 | 22.17 | 22.46 | 22.01 | qfq | 4,435,100 | 99,894,522 | -2.98% |
| 2025-03-20 | 23.21 | 23.75 | 23.09 | 23.15 | 22.69 | qfq | 3,563,700 | 83,360,043 | -0.73% |
| 2025-03-19 | 23.60 | 23.81 | 23.18 | 23.32 | 22.85 | qfq | 4,334,417 | 101,337,038 | -2.14% |
| 2025-03-18 | 22.91 | 23.98 | 22.89 | 23.83 | 23.35 | qfq | 6,961,920 | 163,534,202 | 4.02% |
| 2025-03-17 | 22.87 | 23.05 | 22.75 | 22.91 | 22.45 | qfq | 2,666,721 | 61,056,534 | -0.04% |
| 2025-03-14 | 22.68 | 22.95 | 22.31 | 22.92 | 22.46 | qfq | 3,757,602 | 85,241,575 | 1.37% |
| 2025-03-13 | 23.48 | 23.75 | 22.34 | 22.61 | 22.16 | qfq | 5,806,900 | 132,356,404 | -3.83% |
| 2025-03-12 | 23.48 | 24.00 | 23.38 | 23.51 | 23.04 | qfq | 5,834,500 | 137,834,666 | 0.30% |
| 2025-03-11 | 22.86 | 23.56 | 22.70 | 23.44 | 22.97 | qfq | 5,353,778 | 123,752,304 | 1.69% |
| 2025-03-10 | 23.15 | 23.39 | 22.79 | 23.05 | 22.59 | qfq | 3,516,748 | 80,862,078 | -0.95% |
| 2025-03-07 | 23.72 | 23.90 | 23.10 | 23.27 | 22.80 | qfq | 4,787,833 | 112,252,940 | -1.86% |
| 2025-03-06 | 23.79 | 24.00 | 23.60 | 23.71 | 23.23 | qfq | 5,936,915 | 141,314,046 | -0.38% |
| 2025-03-05 | 23.72 | 23.96 | 23.15 | 23.80 | 23.32 | qfq | 6,320,100 | 148,868,521 | 0.59% |
| 2025-03-04 | 22.79 | 24.47 | 22.60 | 23.66 | 23.19 | qfq | 9,715,845 | 231,081,193 | 3.45% |
| 2025-03-03 | 22.79 | 23.23 | 22.72 | 22.87 | 22.41 | qfq | 5,322,196 | 122,350,541 | 1.37% |
| 2025-02-28 | 24.61 | 24.75 | 22.55 | 22.56 | 22.11 | qfq | 7,899,696 | 184,333,392 | -7.50% |
| 2025-02-27 | 24.90 | 25.12 | 23.80 | 24.39 | 23.90 | qfq | 10,767,408 | 262,515,102 | -2.67% |
| 2025-02-26 | 25.40 | 25.97 | 24.95 | 25.06 | 24.56 | qfq | 14,033,985 | 356,939,787 | -1.14% |
| 2025-02-25 | 24.88 | 26.26 | 24.85 | 25.35 | 24.84 | qfq | 21,059,726 | 536,445,850 | 5.63% |
| 2025-02-24 | 24.59 | 25.05 | 23.60 | 24.00 | 23.52 | qfq | 18,960,131 | 459,496,618 | -2.40% |
| 2025-02-21 | 24.96 | 26.83 | 24.37 | 24.59 | 24.10 | qfq | 27,604,243 | 704,408,454 | -0.28% |
| 2025-02-20 | 23.78 | 25.25 | 23.20 | 24.66 | 24.16 | qfq | 26,558,857 | 644,030,695 | 6.80% |
| 2025-02-19 | 20.99 | 23.09 | 20.88 | 23.09 | 22.63 | qfq | 7,648,149 | 170,454,491 | 10.00% |
| 2025-02-18 | 21.69 | 21.79 | 20.90 | 20.99 | 20.57 | qfq | 4,096,500 | 87,483,173 | -3.45% |
| 2025-02-17 | 21.82 | 21.99 | 21.53 | 21.74 | 21.30 | qfq | 4,023,900 | 87,660,597 | -0.41% |
| 2025-02-14 | 21.77 | 22.40 | 21.60 | 21.83 | 21.39 | qfq | 5,426,885 | 119,581,073 | 0.14% |
| 2025-02-13 | 22.18 | 22.65 | 21.80 | 21.80 | 21.36 | qfq | 7,088,277 | 157,314,725 | -1.58% |
| 2025-02-12 | 22.06 | 22.96 | 22.06 | 22.15 | 21.71 | qfq | 8,711,401 | 195,189,800 | -0.81% |
| 2025-02-11 | 21.50 | 22.43 | 21.20 | 22.33 | 21.88 | qfq | 9,678,890 | 211,768,792 | 3.96% |
| 2025-02-10 | 21.02 | 21.48 | 20.92 | 21.48 | 21.05 | qfq | 4,729,605 | 100,548,092 | 1.99% |
| 2025-02-07 | 21.03 | 21.38 | 20.81 | 21.06 | 20.64 | qfq | 5,513,581 | 116,458,561 | 0.10% |
| 2025-02-06 | 20.49 | 21.08 | 20.32 | 21.04 | 20.62 | qfq | 4,289,419 | 89,135,034 | 1.84% |
| 2025-02-05 | 20.60 | 20.70 | 20.43 | 20.66 | 20.25 | qfq | 2,694,295 | 55,415,483 | 0.78% |
| 2025-01-27 | 21.34 | 21.34 | 20.44 | 20.50 | 20.09 | qfq | 3,558,895 | 73,852,853 | -3.07% |
| 2025-01-24 | 21.01 | 21.24 | 20.88 | 21.15 | 20.73 | qfq | 5,665,630 | 119,518,044 | -1.12% |
| 2025-01-23 | 20.95 | 22.02 | 20.70 | 21.39 | 20.96 | qfq | 9,258,639 | 197,605,033 | 2.74% |
| 2025-01-22 | 20.12 | 21.12 | 19.81 | 20.82 | 20.40 | qfq | 8,495,587 | 174,891,429 | 3.84% |
| 2025-01-21 | 20.33 | 20.35 | 19.76 | 20.05 | 19.65 | qfq | 2,780,800 | 55,579,854 | -0.55% |
| 2025-01-20 | 20.28 | 20.48 | 20.04 | 20.16 | 19.76 | qfq | 2,838,300 | 57,340,444 | 0.40% |
| 2025-01-17 | 19.94 | 20.24 | 19.85 | 20.08 | 19.68 | qfq | 2,962,250 | 59,465,762 | -0.35% |
| 2025-01-16 | 20.34 | 20.42 | 19.96 | 20.15 | 19.75 | qfq | 3,721,166 | 75,252,862 | 0.95% |
| 2025-01-15 | 20.18 | 20.36 | 19.92 | 19.96 | 19.56 | qfq | 3,053,000 | 61,363,826 | -1.09% |
| 2025-01-14 | 19.58 | 20.18 | 19.40 | 20.18 | 19.77 | qfq | 4,398,714 | 87,744,363 | 3.91% |
| 2025-01-13 | 19.01 | 19.58 | 18.94 | 19.42 | 19.03 | qfq | 2,182,800 | 42,114,518 | -0.15% |
| 2025-01-10 | 19.81 | 20.30 | 19.36 | 19.45 | 19.06 | qfq | 3,849,848 | 76,391,728 | -1.52% |
| 2025-01-09 | 19.65 | 20.05 | 19.53 | 19.75 | 19.35 | qfq | 2,367,800 | 47,016,097 | 0.00% |
| 2025-01-08 | 19.38 | 20.14 | 19.00 | 19.75 | 19.35 | qfq | 4,060,902 | 79,482,371 | 0.82% |
| 2025-01-07 | 18.95 | 19.59 | 18.89 | 19.59 | 19.20 | qfq | 3,189,503 | 61,484,066 | 3.11% |
| 2025-01-06 | 18.90 | 19.40 | 18.37 | 19.00 | 18.62 | qfq | 3,155,806 | 59,901,579 | 0.42% |
| 2025-01-03 | 20.22 | 20.40 | 18.92 | 18.92 | 18.54 | qfq | 4,900,822 | 95,401,328 | -6.24% |
| 2025-01-02 | 20.48 | 21.01 | 19.93 | 20.18 | 19.77 | qfq | 3,692,566 | 75,532,993 | -2.09% |
| 2024-12-31 | 20.92 | 21.11 | 20.41 | 20.61 | 20.20 | qfq | 3,666,898 | 76,241,595 | -1.34% |
| 2024-12-30 | 20.95 | 21.15 | 20.42 | 20.89 | 20.47 | qfq | 3,306,305 | 68,878,849 | -0.57% |
| 2024-12-27 | 21.01 | 21.38 | 20.85 | 21.01 | 20.59 | qfq | 3,315,830 | 70,196,285 | 0.67% |
| 2024-12-26 | 20.54 | 21.12 | 20.54 | 20.87 | 20.45 | qfq | 3,673,291 | 76,860,158 | 1.61% |
| 2024-12-25 | 21.49 | 21.49 | 20.29 | 20.54 | 20.13 | qfq | 4,818,741 | 99,404,535 | -4.02% |
| 2024-12-24 | 21.12 | 21.45 | 20.45 | 21.40 | 20.97 | qfq | 5,311,466 | 111,249,383 | 2.39% |
| 2024-12-23 | 22.25 | 22.38 | 20.85 | 20.90 | 20.48 | qfq | 6,438,910 | 138,125,637 | -6.19% |
| 2024-12-20 | 21.87 | 22.56 | 21.87 | 22.28 | 21.83 | qfq | 5,264,042 | 117,033,632 | 2.11% |
| 2024-12-19 | 21.61 | 21.99 | 21.42 | 21.82 | 21.38 | qfq | 6,358,746 | 137,983,147 | -0.77% |
| 2024-12-18 | 22.18 | 22.76 | 21.75 | 21.99 | 21.55 | qfq | 5,926,721 | 132,025,260 | -0.90% |
| 2024-12-17 | 24.15 | 24.20 | 22.15 | 22.19 | 21.74 | qfq | 11,886,852 | 270,999,058 | -9.28% |
| 2024-12-16 | 24.00 | 25.46 | 23.75 | 24.46 | 23.97 | qfq | 17,948,934 | 441,446,572 | 2.60% |
| 2024-12-13 | 23.30 | 24.18 | 23.10 | 23.84 | 23.36 | qfq | 15,502,580 | 368,768,354 | 2.32% |
| 2024-12-12 | 23.02 | 23.45 | 22.60 | 23.30 | 22.83 | qfq | 8,791,410 | 202,584,876 | 0.73% |
| 2024-12-11 | 23.02 | 23.29 | 22.86 | 23.13 | 22.67 | qfq | 6,225,726 | 143,577,506 | -0.22% |
| 2024-12-10 | 23.76 | 23.79 | 23.01 | 23.18 | 22.71 | qfq | 9,082,314 | 212,468,240 | 0.22% |
| 2024-12-09 | 23.73 | 23.75 | 22.80 | 23.13 | 22.67 | qfq | 9,090,841 | 211,185,866 | -2.24% |
| 2024-12-06 | 24.09 | 24.20 | 23.30 | 23.66 | 23.19 | qfq | 11,267,545 | 267,045,151 | -2.71% |
| 2024-12-05 | 24.04 | 24.50 | 23.77 | 24.32 | 23.83 | qfq | 13,787,353 | 332,601,847 | -1.06% |
| 2024-12-04 | 23.55 | 25.59 | 23.27 | 24.58 | 24.09 | qfq | 20,989,233 | 504,662,246 | 4.29% |
| 2024-12-03 | 23.45 | 23.93 | 23.00 | 23.57 | 23.10 | qfq | 15,587,163 | 365,182,799 | 0.81% |
| 2024-12-02 | 22.47 | 23.87 | 22.33 | 23.38 | 22.91 | qfq | 18,704,491 | 432,102,457 | 3.86% |
| 2024-11-29 | 22.21 | 22.67 | 21.67 | 22.51 | 22.06 | qfq | 17,128,489 | 380,955,387 | 0.04% |
| 2024-11-28 | 22.20 | 22.96 | 22.03 | 22.50 | 22.05 | qfq | 21,888,759 | 493,252,124 | -0.88% |
| 2024-11-27 | 22.16 | 23.39 | 22.16 | 22.70 | 22.24 | qfq | 32,153,780 | 727,849,768 | -7.80% |
| 2024-11-26 | 24.62 | 24.62 | 24.62 | 24.62 | 24.13 | qfq | 6,755,200 | 166,313,024 | -10.01% |
| 2024-11-25 | 27.36 | 28.16 | 27.36 | 27.36 | 26.81 | qfq | 6,744,200 | 184,686,072 | -10.00% |
| 2024-11-22 | 28.03 | 30.83 | 28.02 | 30.40 | 29.79 | qfq | 40,172,781 | 1,212,175,581 | 8.46% |
| 2024-11-21 | 27.50 | 28.03 | 25.95 | 28.03 | 27.47 | qfq | 38,720,434 | 1,041,773,093 | 10.01% |
| 2024-11-20 | 25.48 | 25.48 | 25.48 | 25.48 | 24.97 | qfq | 1,690,051 | 43,062,499 | 10.02% |
| 2024-11-19 | 23.16 | 23.16 | 23.11 | 23.16 | 22.70 | qfq | 7,487,398 | 173,407,607 | 10.02% |
| 2024-11-18 | 19.13 | 21.05 | 18.55 | 21.05 | 20.63 | qfq | 14,111,817 | 287,538,021 | 9.98% |
| 2024-11-15 | 19.71 | 19.90 | 19.14 | 19.14 | 18.76 | qfq | 4,210,607 | 82,479,348 | -2.94% |
| 2024-11-14 | 20.37 | 20.55 | 19.63 | 19.72 | 19.32 | qfq | 4,596,361 | 92,100,886 | -3.14% |
| 2024-11-13 | 20.04 | 20.43 | 19.68 | 20.36 | 19.95 | qfq | 5,793,422 | 116,617,296 | 0.79% |
| 2024-11-12 | 20.49 | 21.00 | 20.03 | 20.20 | 19.79 | qfq | 9,443,588 | 194,022,583 | -0.93% |
| 2024-11-11 | 19.33 | 21.23 | 19.20 | 20.39 | 19.98 | qfq | 11,779,595 | 240,786,122 | 5.10% |
| 2024-11-08 | 19.66 | 19.73 | 19.21 | 19.40 | 19.01 | qfq | 5,788,569 | 112,479,450 | 0.26% |
| 2024-11-07 | 19.08 | 19.37 | 18.90 | 19.35 | 18.96 | qfq | 5,138,587 | 98,794,494 | 1.36% |
| 2024-11-06 | 19.18 | 19.35 | 18.99 | 19.09 | 18.71 | qfq | 5,807,571 | 111,393,652 | 0.47% |
| 2024-11-05 | 18.46 | 19.07 | 18.44 | 19.00 | 18.62 | qfq | 4,837,373 | 91,025,621 | 2.37% |
| 2024-11-04 | 17.82 | 18.58 | 17.82 | 18.56 | 18.19 | qfq | 3,170,762 | 58,365,748 | 3.28% |
| 2024-11-01 | 18.54 | 18.68 | 17.87 | 17.97 | 17.61 | qfq | 3,943,641 | 71,629,570 | -3.70% |
| 2024-10-31 | 18.58 | 18.75 | 18.42 | 18.66 | 18.29 | qfq | 3,788,087 | 70,465,342 | 0.54% |
| 2024-10-30 | 18.62 | 18.72 | 18.23 | 18.56 | 18.19 | qfq | 3,642,109 | 67,251,665 | -0.38% |
| 2024-10-29 | 19.45 | 19.54 | 18.61 | 18.63 | 18.26 | qfq | 6,522,647 | 123,922,625 | -4.31% |
| 2024-10-28 | 19.20 | 19.51 | 19.05 | 19.47 | 19.08 | qfq | 4,994,391 | 96,567,378 | 1.20% |
| 2024-10-25 | 19.03 | 19.46 | 19.03 | 19.24 | 18.85 | qfq | 4,538,071 | 87,462,590 | 0.63% |
| 2024-10-24 | 19.20 | 19.33 | 18.93 | 19.12 | 18.74 | qfq | 3,239,657 | 61,948,750 | -0.21% |
| 2024-10-23 | 19.25 | 19.56 | 19.10 | 19.16 | 18.78 | qfq | 5,317,860 | 102,828,323 | -0.47% |
| 2024-10-22 | 19.07 | 19.42 | 18.96 | 19.25 | 18.86 | qfq | 5,032,991 | 96,684,317 | 0.05% |
| 2024-10-21 | 19.19 | 19.49 | 19.01 | 19.24 | 18.85 | qfq | 5,856,350 | 112,767,956 | 1.26% |
| 2024-10-18 | 18.44 | 19.32 | 18.36 | 19.00 | 18.62 | qfq | 6,293,447 | 118,967,690 | 2.59% |
| 2024-10-17 | 18.73 | 18.95 | 18.45 | 18.52 | 18.15 | qfq | 4,132,625 | 77,354,981 | -0.54% |
| 2024-10-16 | 18.52 | 19.10 | 18.52 | 18.62 | 18.25 | qfq | 5,495,343 | 103,369,202 | -1.06% |
| 2024-10-15 | 19.48 | 19.79 | 18.82 | 18.82 | 18.44 | qfq | 10,944,999 | 211,766,528 | -5.05% |
| 2024-10-14 | 18.22 | 19.89 | 18.00 | 19.82 | 19.42 | qfq | 9,548,788 | 182,456,953 | 9.62% |
| 2024-10-11 | 18.54 | 18.80 | 17.74 | 18.08 | 17.72 | qfq | 4,732,150 | 86,456,349 | -3.52% |
| 2024-10-10 | 18.60 | 19.30 | 18.41 | 18.74 | 18.36 | qfq | 6,168,587 | 116,780,131 | 0.32% |
| 2024-10-09 | 20.38 | 20.41 | 18.68 | 18.68 | 18.30 | qfq | 10,617,699 | 206,834,476 | -10.02% |
| 2024-10-08 | 21.68 | 21.68 | 19.46 | 20.76 | 20.34 | qfq | 17,138,613 | 352,140,539 | 5.27% |
| 2024-09-30 | 18.92 | 19.98 | 18.41 | 19.72 | 19.32 | qfq | 16,575,299 | 318,337,430 | 7.76% |
| 2024-09-27 | 17.60 | 18.32 | 17.39 | 18.30 | 17.93 | qfq | 7,873,943 | 139,867,120 | 4.93% |
| 2024-09-26 | 16.80 | 17.45 | 16.69 | 17.44 | 17.09 | qfq | 9,299,691 | 159,863,512 | 3.26% |
| 2024-09-25 | 16.63 | 17.18 | 16.63 | 16.89 | 16.55 | qfq | 8,824,159 | 149,400,381 | 1.56% |
| 2024-09-24 | 16.14 | 16.66 | 15.88 | 16.63 | 16.30 | qfq | 7,334,722 | 119,737,157 | 2.97% |
| 2024-09-23 | 16.20 | 16.29 | 16.02 | 16.15 | 15.83 | qfq | 3,255,700 | 52,568,953 | -0.49% |
| 2024-09-20 | 16.15 | 16.30 | 15.95 | 16.23 | 15.90 | qfq | 5,122,585 | 82,585,681 | 0.43% |
| 2024-09-19 | 15.97 | 16.30 | 15.71 | 16.16 | 15.84 | qfq | 5,429,913 | 87,375,146 | 1.70% |
| 2024-09-18 | 16.50 | 16.54 | 15.65 | 15.89 | 15.57 | qfq | 6,656,391 | 106,463,970 | -3.05% |
| 2024-09-13 | 17.36 | 17.40 | 16.39 | 16.39 | 16.06 | qfq | 9,125,626 | 152,723,847 | -5.64% |
| 2024-09-12 | 17.30 | 17.64 | 17.13 | 17.37 | 17.02 | qfq | 14,311,158 | 248,462,647 | -3.02% |
| 2024-09-11 | 16.12 | 17.91 | 16.10 | 17.91 | 17.55 | qfq | 17,973,454 | 311,752,814 | 10.01% |
| 2024-09-10 | 16.30 | 16.50 | 15.90 | 16.28 | 15.95 | qfq | 6,960,623 | 112,414,010 | -0.49% |
| 2024-09-09 | 17.20 | 17.39 | 16.23 | 16.36 | 16.03 | qfq | 9,854,298 | 163,701,151 | -3.08% |
| 2024-09-06 | 17.75 | 18.69 | 16.77 | 16.88 | 16.54 | qfq | 14,164,308 | 249,984,704 | -5.96% |
| 2024-09-05 | 17.56 | 18.07 | 17.04 | 17.95 | 17.59 | qfq | 16,060,107 | 282,625,226 | -1.86% |
| 2024-09-04 | 22.14 | 22.14 | 18.12 | 18.29 | 17.92 | qfq | 28,580,229 | 576,376,195 | -9.14% |
| 2024-09-03 | 19.00 | 20.13 | 19.00 | 20.13 | 19.73 | qfq | 7,092,293 | 140,242,829 | 10.00% |
| 2024-09-02 | 18.30 | 18.30 | 17.52 | 18.30 | 17.93 | qfq | 19,110,248 | 346,624,160 | 9.98% |
| 2024-08-30 | 15.38 | 16.94 | 15.38 | 16.64 | 16.31 | qfq | 6,269,565 | 103,177,830 | 8.05% |
| 2024-08-29 | 15.06 | 15.43 | 14.99 | 15.40 | 15.09 | qfq | 1,598,407 | 24,441,141 | 2.12% |
| 2024-08-28 | 15.03 | 15.20 | 14.89 | 15.08 | 14.78 | qfq | 1,462,948 | 22,051,006 | 0.20% |
| 2024-08-27 | 15.44 | 15.44 | 14.96 | 15.05 | 14.75 | qfq | 1,659,955 | 25,133,035 | -2.46% |
| 2024-08-26 | 15.22 | 15.53 | 15.22 | 15.43 | 15.12 | qfq | 1,290,612 | 19,887,822 | 0.85% |
| 2024-08-23 | 15.58 | 15.68 | 15.22 | 15.30 | 14.99 | qfq | 1,969,447 | 30,334,548 | -1.92% |
| 2024-08-22 | 16.15 | 16.28 | 15.59 | 15.60 | 15.29 | qfq | 2,401,631 | 38,024,735 | -3.64% |
| 2024-08-21 | 16.15 | 16.52 | 16.08 | 16.19 | 15.86 | qfq | 1,842,636 | 30,004,505 | -0.06% |
| 2024-08-20 | 16.63 | 16.81 | 16.14 | 16.20 | 15.87 | qfq | 2,798,260 | 45,791,575 | -2.99% |
| 2024-08-19 | 16.64 | 17.00 | 16.59 | 16.70 | 16.36 | qfq | 1,718,460 | 28,741,923 | -0.65% |
| 2024-08-16 | 16.78 | 16.98 | 16.75 | 16.81 | 16.47 | qfq | 1,802,748 | 30,364,206 | -0.12% |
| 2024-08-15 | 16.74 | 17.08 | 16.74 | 16.83 | 16.49 | qfq | 2,166,569 | 36,574,228 | -0.41% |
| 2024-08-14 | 17.20 | 17.24 | 16.90 | 16.90 | 16.56 | qfq | 1,870,606 | 31,804,013 | -1.80% |
| 2024-08-13 | 17.03 | 17.25 | 16.82 | 17.21 | 16.86 | qfq | 2,816,998 | 48,101,735 | 1.12% |
| 2024-08-12 | 17.34 | 17.34 | 16.88 | 17.02 | 16.68 | qfq | 2,782,305 | 47,466,146 | -1.85% |
| 2024-08-09 | 17.80 | 17.94 | 17.32 | 17.34 | 16.99 | qfq | 3,679,976 | 64,552,517 | -1.98% |
| 2024-08-08 | 18.35 | 18.47 | 17.62 | 17.69 | 17.33 | qfq | 6,014,488 | 107,641,166 | -5.25% |
| 2024-08-07 | 19.28 | 19.47 | 18.67 | 18.67 | 18.30 | qfq | 8,440,102 | 159,352,781 | -5.94% |
| 2024-08-06 | 18.54 | 20.45 | 18.35 | 19.85 | 19.45 | qfq | 11,601,222 | 226,135,935 | 6.78% |
| 2024-08-05 | 18.66 | 19.51 | 18.04 | 18.59 | 18.22 | qfq | 9,350,463 | 175,829,325 | -0.11% |
| 2024-08-02 | 17.92 | 19.30 | 17.83 | 18.61 | 18.24 | qfq | 9,730,469 | 181,576,115 | 3.33% |
| 2024-08-01 | 17.95 | 18.22 | 17.87 | 18.01 | 17.65 | qfq | 3,924,475 | 70,736,931 | 0.22% |
| 2024-07-31 | 17.59 | 17.99 | 17.56 | 17.97 | 17.61 | qfq | 4,380,914 | 78,182,158 | 2.28% |
| 2024-07-30 | 17.56 | 17.75 | 17.36 | 17.57 | 17.22 | qfq | 2,177,927 | 38,198,457 | -0.57% |
| 2024-07-29 | 17.60 | 17.95 | 17.51 | 17.67 | 17.32 | qfq | 3,092,711 | 54,708,007 | -0.17% |
| 2024-07-26 | 17.52 | 17.90 | 17.52 | 17.70 | 17.34 | qfq | 3,486,130 | 61,734,650 | -0.11% |
| 2024-07-25 | 17.50 | 17.90 | 17.20 | 17.72 | 17.36 | qfq | 4,014,154 | 70,870,754 | 1.84% |
| 2024-07-24 | 17.06 | 17.49 | 17.06 | 17.40 | 17.05 | qfq | 2,723,158 | 47,166,767 | 1.10% |
| 2024-07-23 | 17.86 | 17.91 | 17.16 | 17.21 | 16.86 | qfq | 3,123,386 | 54,756,036 | -3.64% |
| 2024-07-22 | 17.83 | 18.00 | 17.65 | 17.86 | 17.50 | qfq | 3,160,640 | 56,249,469 | 0.22% |
| 2024-07-19 | 17.35 | 17.90 | 17.26 | 17.82 | 17.46 | qfq | 4,166,583 | 73,817,525 | 1.25% |
| 2024-07-18 | 17.15 | 17.63 | 17.00 | 17.60 | 17.25 | qfq | 4,153,405 | 71,956,600 | 0.34% |
| 2024-07-17 | 17.65 | 18.36 | 17.54 | 17.54 | 17.19 | qfq | 6,449,051 | 115,212,647 | -1.63% |
| 2024-07-16 | 18.34 | 18.40 | 17.61 | 17.83 | 17.47 | qfq | 9,096,769 | 162,782,921 | -1.65% |
| 2024-07-15 | 16.52 | 18.13 | 16.52 | 18.13 | 17.77 | qfq | 7,761,797 | 135,994,320 | 10.01% |
| 2024-07-12 | 16.79 | 16.79 | 16.46 | 16.48 | 16.15 | qfq | 1,703,650 | 28,270,519 | -2.66% |
| 2024-07-11 | 16.60 | 16.94 | 16.54 | 16.93 | 16.37 | qfq | 2,664,807 | 44,766,266 | 3.67% |
| 2024-07-10 | 16.38 | 16.54 | 16.23 | 16.33 | 15.79 | qfq | 1,580,519 | 25,956,386 | -0.43% |
| 2024-07-09 | 16.15 | 16.44 | 15.86 | 16.40 | 15.86 | qfq | 1,874,200 | 30,394,764 | 1.49% |
| 2024-07-08 | 16.66 | 16.66 | 16.13 | 16.16 | 15.63 | qfq | 1,830,497 | 29,875,789 | -3.00% |
| 2024-07-05 | 16.20 | 16.79 | 15.85 | 16.66 | 16.11 | qfq | 2,430,627 | 39,905,103 | 2.84% |
| 2024-07-04 | 16.75 | 16.82 | 16.20 | 16.20 | 15.67 | qfq | 2,138,786 | 35,280,591 | -3.17% |
| 2024-07-03 | 17.07 | 17.14 | 16.66 | 16.73 | 16.18 | qfq | 1,914,141 | 32,183,303 | -1.93% |
| 2024-07-02 | 17.00 | 17.22 | 16.95 | 17.06 | 16.50 | qfq | 1,703,721 | 29,129,364 | -0.12% |
| 2024-07-01 | 16.90 | 17.14 | 16.71 | 17.08 | 16.52 | qfq | 2,169,949 | 36,743,404 | 0.77% |
| 2024-06-28 | 16.69 | 17.26 | 16.60 | 16.95 | 16.39 | qfq | 2,935,748 | 50,014,543 | 1.50% |
| 2024-06-27 | 17.05 | 17.18 | 16.70 | 16.70 | 16.15 | qfq | 2,394,655 | 40,572,688 | -2.85% |
| 2024-06-26 | 16.70 | 17.19 | 16.61 | 17.19 | 16.62 | qfq | 2,249,253 | 38,180,138 | 2.38% |
| 2024-06-25 | 16.50 | 16.96 | 16.50 | 16.79 | 16.24 | qfq | 2,098,021 | 35,241,763 | 0.84% |
| 2024-06-24 | 17.52 | 17.52 | 16.56 | 16.65 | 16.10 | qfq | 3,091,929 | 52,251,191 | -5.13% |
| 2024-06-21 | 17.62 | 17.86 | 17.40 | 17.55 | 16.97 | qfq | 1,972,903 | 34,762,215 | -1.40% |
| 2024-06-20 | 18.36 | 18.50 | 17.80 | 17.80 | 17.21 | qfq | 2,654,300 | 47,974,843 | -3.47% |
| 2024-06-19 | 18.61 | 18.73 | 18.35 | 18.44 | 17.83 | qfq | 2,058,300 | 38,079,534 | -1.34% |
| 2024-06-18 | 18.35 | 18.69 | 18.23 | 18.69 | 18.07 | qfq | 2,342,500 | 43,425,791 | 1.80% |
| 2024-06-17 | 18.60 | 18.63 | 18.33 | 18.36 | 17.76 | qfq | 1,618,053 | 29,838,210 | -1.18% |
| 2024-06-14 | 18.67 | 18.76 | 18.40 | 18.58 | 17.97 | qfq | 1,836,179 | 34,034,578 | -0.59% |
| 2024-06-13 | 18.70 | 18.89 | 18.58 | 18.69 | 18.07 | qfq | 2,395,025 | 44,922,196 | -0.27% |
| 2024-06-12 | 18.41 | 18.78 | 18.40 | 18.74 | 18.12 | qfq | 2,547,879 | 47,614,748 | 1.08% |
| 2024-06-11 | 18.20 | 18.54 | 17.97 | 18.54 | 17.93 | qfq | 2,449,374 | 44,714,280 | 1.09% |
| 2024-06-07 | 18.27 | 18.51 | 18.11 | 18.34 | 17.74 | qfq | 3,152,100 | 57,767,018 | 1.89% |
| 2024-06-06 | 19.12 | 19.13 | 17.90 | 18.00 | 17.41 | qfq | 4,718,735 | 86,793,269 | -4.86% |
| 2024-06-05 | 19.54 | 19.64 | 18.90 | 18.92 | 18.30 | qfq | 2,886,998 | 55,329,615 | -3.17% |
| 2024-06-04 | 19.87 | 19.91 | 19.22 | 19.54 | 18.90 | qfq | 2,719,806 | 52,869,410 | -0.86% |
| 2024-06-03 | 20.20 | 20.28 | 19.51 | 19.71 | 19.06 | qfq | 3,885,350 | 77,056,490 | -3.00% |
| 2024-05-31 | 20.43 | 20.56 | 20.27 | 20.32 | 19.65 | qfq | 2,515,700 | 51,322,931 | -0.10% |
| 2024-05-30 | 20.54 | 20.60 | 20.20 | 20.34 | 19.67 | qfq | 3,852,453 | 78,402,738 | -1.74% |
| 2024-05-29 | 20.16 | 21.43 | 20.15 | 20.70 | 20.02 | qfq | 6,074,120 | 126,252,374 | 2.99% |
| 2024-05-28 | 20.38 | 20.51 | 20.06 | 20.10 | 19.44 | qfq | 2,437,353 | 49,269,584 | -1.95% |
| 2024-05-27 | 20.49 | 20.52 | 19.99 | 20.50 | 19.83 | qfq | 3,083,348 | 62,398,662 | 0.89% |
| 2024-05-24 | 20.97 | 21.30 | 20.31 | 20.32 | 19.65 | qfq | 4,746,553 | 97,580,518 | -3.10% |
| 2024-05-23 | 21.22 | 21.75 | 20.76 | 20.97 | 20.28 | qfq | 5,709,553 | 120,992,424 | -2.60% |
| 2024-05-22 | 21.46 | 21.82 | 21.36 | 21.53 | 20.82 | qfq | 4,140,715 | 89,168,943 | 0.61% |
| 2024-05-21 | 21.76 | 22.00 | 21.24 | 21.40 | 20.70 | qfq | 4,997,466 | 107,645,294 | -1.97% |
| 2024-05-20 | 21.98 | 22.19 | 21.72 | 21.83 | 21.11 | qfq | 6,650,800 | 146,206,583 | -1.22% |
| 2024-05-17 | 21.12 | 22.48 | 21.11 | 22.10 | 21.37 | qfq | 9,686,529 | 212,816,466 | 4.20% |
| 2024-05-16 | 21.70 | 21.97 | 21.12 | 21.21 | 20.51 | qfq | 7,149,203 | 153,166,619 | -1.71% |
| 2024-05-15 | 22.10 | 22.37 | 21.58 | 21.58 | 20.87 | qfq | 13,588,373 | 297,273,294 | -4.77% |
| 2024-05-14 | 21.72 | 23.60 | 21.50 | 22.66 | 21.91 | qfq | 22,199,459 | 507,915,486 | 5.64% |
| 2024-05-13 | 21.20 | 21.60 | 20.70 | 21.45 | 20.74 | qfq | 5,277,000 | 111,917,342 | 0.14% |
| 2024-05-10 | 21.53 | 21.69 | 21.11 | 21.42 | 20.71 | qfq | 4,669,706 | 99,494,245 | -0.83% |
| 2024-05-09 | 21.80 | 21.93 | 21.48 | 21.60 | 20.89 | qfq | 5,626,067 | 122,003,740 | -0.14% |
| 2024-05-08 | 22.23 | 22.50 | 21.61 | 21.63 | 20.92 | qfq | 8,154,175 | 178,707,904 | -3.65% |
| 2024-05-07 | 22.00 | 22.85 | 21.80 | 22.45 | 21.71 | qfq | 14,213,239 | 315,549,433 | 2.65% |
| 2024-05-06 | 20.23 | 21.87 | 20.13 | 21.87 | 21.15 | qfq | 10,028,666 | 211,664,428 | 10.01% |
| 2024-04-30 | 20.09 | 20.38 | 19.66 | 19.88 | 19.23 | qfq | 4,061,629 | 80,931,486 | -1.49% |
| 2024-04-29 | 19.54 | 20.26 | 19.52 | 20.18 | 19.52 | qfq | 5,172,805 | 103,520,172 | 2.96% |
| 2024-04-26 | 19.46 | 19.84 | 19.20 | 19.60 | 18.95 | qfq | 5,367,184 | 104,973,259 | -0.86% |
| 2024-04-25 | 19.34 | 19.99 | 19.29 | 19.77 | 19.12 | qfq | 4,836,425 | 95,549,985 | 1.44% |
| 2024-04-24 | 18.95 | 19.52 | 18.92 | 19.49 | 18.85 | qfq | 3,712,769 | 71,542,587 | 2.69% |
| 2024-04-23 | 18.96 | 19.25 | 18.89 | 18.98 | 18.36 | qfq | 3,361,434 | 63,937,781 | 0.69% |
| 2024-04-22 | 19.00 | 19.11 | 18.56 | 18.85 | 18.23 | qfq | 3,917,556 | 73,835,014 | -1.57% |
| 2024-04-19 | 19.52 | 19.70 | 18.92 | 19.15 | 18.52 | qfq | 5,899,920 | 113,532,664 | -3.14% |
| 2024-04-18 | 19.39 | 20.50 | 19.11 | 19.77 | 19.12 | qfq | 7,203,989 | 142,326,146 | 2.22% |
| 2024-04-17 | 18.32 | 19.42 | 18.32 | 19.34 | 18.70 | qfq | 6,711,002 | 128,243,898 | 5.63% |
| 2024-04-16 | 20.00 | 20.03 | 18.31 | 18.31 | 17.71 | qfq | 7,657,125 | 143,155,822 | -9.98% |
| 2024-04-15 | 21.28 | 22.25 | 19.55 | 20.34 | 19.67 | qfq | 9,068,843 | 189,656,217 | -4.86% |
| 2024-04-12 | 20.51 | 21.73 | 20.50 | 21.38 | 20.68 | qfq | 8,198,800 | 173,957,239 | 3.33% |
| 2024-04-11 | 20.40 | 20.96 | 20.40 | 20.69 | 20.01 | qfq | 5,035,942 | 104,273,372 | 0.00% |
| 2024-04-10 | 21.57 | 21.60 | 20.43 | 20.69 | 20.01 | qfq | 7,366,514 | 154,213,762 | -5.09% |
| 2024-04-09 | 21.45 | 21.84 | 20.61 | 21.80 | 21.08 | qfq | 7,410,087 | 157,965,834 | 0.79% |
| 2024-04-08 | 23.22 | 23.22 | 21.32 | 21.63 | 20.92 | qfq | 11,282,025 | 250,886,831 | -6.85% |
| 2024-04-03 | 23.89 | 24.62 | 23.19 | 23.22 | 22.46 | qfq | 12,239,872 | 293,072,295 | -2.80% |
| 2024-04-02 | 23.60 | 24.52 | 23.36 | 23.89 | 23.10 | qfq | 13,055,553 | 313,375,435 | 1.01% |
| 2024-04-01 | 22.63 | 23.85 | 22.50 | 23.65 | 22.87 | qfq | 11,087,262 | 257,738,578 | 4.69% |
| 2024-03-29 | 22.70 | 23.20 | 22.20 | 22.59 | 21.85 | qfq | 8,627,489 | 195,290,961 | -1.44% |
| 2024-03-28 | 22.65 | 23.36 | 22.16 | 22.92 | 22.17 | qfq | 10,462,858 | 238,004,808 | 3.01% |
| 2024-03-27 | 23.61 | 23.88 | 21.91 | 22.25 | 21.52 | qfq | 11,425,332 | 261,654,553 | -6.90% |
| 2024-03-26 | 24.19 | 24.40 | 23.20 | 23.90 | 23.11 | qfq | 14,997,110 | 358,276,890 | -4.82% |
| 2024-03-25 | 24.44 | 26.18 | 24.02 | 25.11 | 24.28 | qfq | 28,454,545 | 710,449,651 | 2.32% |
| 2024-03-22 | 22.29 | 24.54 | 22.21 | 24.54 | 23.73 | qfq | 19,212,054 | 457,923,853 | 10.00% |
| 2024-03-21 | 23.15 | 23.20 | 21.86 | 22.31 | 21.58 | qfq | 10,544,516 | 236,002,087 | -2.49% |
| 2024-03-20 | 22.16 | 23.03 | 22.03 | 22.88 | 22.13 | qfq | 10,903,268 | 247,392,041 | 3.30% |
| 2024-03-19 | 22.00 | 22.31 | 21.88 | 22.15 | 21.42 | qfq | 5,536,447 | 122,693,101 | 0.27% |
| 2024-03-18 | 21.80 | 22.10 | 21.75 | 22.09 | 21.36 | qfq | 5,057,581 | 110,963,276 | 1.42% |
| 2024-03-15 | 21.60 | 21.80 | 21.47 | 21.78 | 21.06 | qfq | 3,763,068 | 81,418,283 | 0.18% |
| 2024-03-14 | 22.00 | 22.31 | 21.50 | 21.74 | 21.02 | qfq | 5,399,797 | 117,934,596 | -1.18% |
| 2024-03-13 | 22.51 | 22.52 | 21.87 | 22.00 | 21.28 | qfq | 8,252,068 | 182,513,261 | -2.44% |
| 2024-03-12 | 21.80 | 22.65 | 21.80 | 22.55 | 21.81 | qfq | 10,292,593 | 229,497,768 | 4.16% |
| 2024-03-11 | 21.40 | 21.80 | 21.21 | 21.65 | 20.94 | qfq | 4,335,359 | 93,344,390 | 0.79% |
| 2024-03-08 | 21.71 | 21.89 | 21.20 | 21.48 | 20.77 | qfq | 4,355,397 | 93,585,162 | -0.46% |
| 2024-03-07 | 21.83 | 22.11 | 21.19 | 21.58 | 20.87 | qfq | 7,479,428 | 162,815,553 | 0.09% |
| 2024-03-06 | 21.32 | 22.15 | 21.24 | 21.56 | 20.85 | qfq | 7,381,042 | 160,069,942 | 0.05% |
| 2024-03-05 | 22.20 | 22.25 | 21.45 | 21.55 | 20.84 | qfq | 6,031,685 | 130,859,069 | -3.49% |
| 2024-03-04 | 21.94 | 22.57 | 21.00 | 22.33 | 21.59 | qfq | 9,683,470 | 211,050,069 | 1.73% |
| 2024-03-01 | 22.09 | 22.27 | 21.75 | 21.95 | 21.23 | qfq | 4,380,399 | 96,367,175 | -0.68% |
| 2024-02-29 | 20.77 | 22.16 | 20.55 | 22.10 | 21.37 | qfq | 7,551,058 | 163,169,023 | 5.29% |
| 2024-02-28 | 22.76 | 23.36 | 20.88 | 20.99 | 20.30 | qfq | 11,085,349 | 246,777,818 | -8.06% |
| 2024-02-27 | 22.32 | 23.00 | 22.08 | 22.83 | 22.08 | qfq | 7,778,293 | 175,921,157 | 1.87% |
| 2024-02-26 | 21.83 | 22.73 | 21.50 | 22.41 | 21.67 | qfq | 9,987,742 | 221,908,335 | 2.70% |
| 2024-02-23 | 21.36 | 21.90 | 21.05 | 21.82 | 21.10 | qfq | 8,471,485 | 182,497,995 | 2.49% |
| 2024-02-22 | 20.72 | 21.41 | 20.62 | 21.29 | 20.59 | qfq | 7,867,862 | 166,051,396 | 1.53% |
| 2024-02-21 | 20.59 | 21.66 | 20.27 | 20.97 | 20.28 | qfq | 12,225,713 | 258,240,963 | 0.19% |
| 2024-02-20 | 20.29 | 21.27 | 19.81 | 20.93 | 20.24 | qfq | 9,917,492 | 205,767,426 | 3.26% |
| 2024-02-19 | 19.30 | 20.46 | 19.23 | 20.27 | 19.60 | qfq | 12,016,912 | 240,478,203 | 4.16% |
| 2024-02-08 | 17.99 | 19.76 | 17.05 | 19.46 | 18.82 | qfq | 15,754,065 | 289,000,441 | 7.34% |
| 2024-02-07 | 21.49 | 21.49 | 17.97 | 18.13 | 17.53 | qfq | 15,446,438 | 304,688,814 | -7.22% |
| 2024-02-06 | 18.00 | 19.54 | 18.00 | 19.54 | 18.90 | qfq | 5,213,123 | 99,749,423 | 10.02% |
| 2024-02-05 | 19.41 | 19.63 | 17.76 | 17.76 | 17.18 | qfq | 9,217,024 | 170,288,008 | -9.98% |
| 2024-02-02 | 21.00 | 21.18 | 19.01 | 19.73 | 19.08 | qfq | 9,334,666 | 187,886,039 | -5.82% |
| 2024-02-01 | 21.00 | 21.37 | 20.76 | 20.95 | 20.26 | qfq | 6,664,302 | 140,023,436 | 0.43% |
| 2024-01-31 | 22.01 | 22.48 | 20.86 | 20.86 | 20.17 | qfq | 9,940,987 | 214,945,172 | -8.23% |
| 2024-01-30 | 24.18 | 24.30 | 22.73 | 22.73 | 21.98 | qfq | 11,191,622 | 259,678,853 | -9.98% |
| 2024-01-29 | 25.84 | 27.07 | 25.11 | 25.25 | 24.42 | qfq | 13,836,760 | 358,045,310 | 2.31% |
| 2024-01-26 | 25.55 | 25.89 | 24.67 | 24.68 | 23.87 | qfq | 10,041,966 | 253,197,848 | -3.03% |
| 2024-01-25 | 24.79 | 25.63 | 24.60 | 25.45 | 24.61 | qfq | 10,941,184 | 275,774,917 | 1.80% |
| 2024-01-24 | 24.66 | 25.51 | 24.04 | 25.00 | 24.18 | qfq | 10,463,166 | 259,042,369 | 0.73% |
| 2024-01-23 | 24.59 | 25.25 | 24.15 | 24.82 | 24.00 | qfq | 8,531,787 | 211,870,802 | 0.77% |
| 2024-01-22 | 25.40 | 26.64 | 24.50 | 24.63 | 23.82 | qfq | 12,644,620 | 325,928,910 | -4.01% |
| 2024-01-19 | 27.12 | 27.13 | 25.52 | 25.66 | 24.82 | qfq | 14,296,211 | 374,951,433 | -5.28% |
| 2024-01-18 | 26.90 | 27.60 | 26.21 | 27.09 | 26.20 | qfq | 14,212,393 | 382,558,541 | -1.06% |
| 2024-01-17 | 28.04 | 28.90 | 27.17 | 27.38 | 26.48 | qfq | 15,495,431 | 431,706,571 | -4.23% |
| 2024-01-16 | 28.55 | 29.25 | 28.27 | 28.59 | 27.65 | qfq | 14,130,258 | 406,103,476 | 1.06% |
| 2024-01-15 | 30.01 | 30.07 | 28.27 | 28.29 | 27.36 | qfq | 18,502,874 | 535,253,545 | -6.79% |
| 2024-01-12 | 30.45 | 32.23 | 30.15 | 30.35 | 29.35 | qfq | 21,665,002 | 671,577,197 | -2.25% |
| 2024-01-11 | 30.14 | 31.75 | 30.11 | 31.05 | 30.03 | qfq | 19,850,084 | 615,008,331 | 0.16% |
| 2024-01-10 | 30.21 | 32.50 | 29.18 | 31.00 | 29.98 | qfq | 24,949,141 | 773,771,450 | 0.29% |
| 2024-01-09 | 31.77 | 32.87 | 30.71 | 30.91 | 29.89 | qfq | 28,533,529 | 891,993,387 | -9.41% |
| 2024-01-08 | 36.60 | 36.62 | 34.12 | 34.12 | 33.00 | qfq | 16,272,212 | 561,980,168 | -10.00% |
| 2024-01-05 | 44.72 | 45.60 | 37.91 | 37.91 | 36.66 | qfq | 33,813,826 | 1,352,484,482 | -10.00% |
| 2024-01-04 | 38.70 | 42.12 | 38.70 | 42.12 | 40.73 | qfq | 13,239,161 | 550,958,509 | 10.00% |
| 2024-01-03 | 36.28 | 38.85 | 35.01 | 38.29 | 37.03 | qfq | 22,799,881 | 851,679,441 | 3.29% |
| 2024-01-02 | 36.67 | 38.78 | 35.80 | 37.07 | 35.85 | qfq | 27,963,066 | 1,042,408,269 | 2.97% |
| 2023-12-29 | 30.37 | 42.90 | 30.30 | 36.00 | 34.81 | qfq | 38,019,089 | 1,295,938,390 | 16.50% |
| 2023-12-28 | 29.00 | 32.18 | 27.55 | 30.90 | 29.88 | qfq | 34,571,735 | 1,015,781,814 | 2.73% |