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
海汽集团603069.SH
最近收盘价12.152026-07-17
最近交易日2026-07-17
成交量（股）4,117,964
成交额（元）51,287,379
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 723 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.52 | 12.93 | 12.10 | 12.15 | 12.15 | qfq | 4,117,964 | 51,287,379 | -3.95% |
| 2026-07-16 | 12.47 | 12.77 | 12.22 | 12.65 | 12.65 | qfq | 3,256,508 | 41,003,916 | 1.28% |
| 2026-07-15 | 12.29 | 12.64 | 12.08 | 12.49 | 12.49 | qfq | 3,398,800 | 42,379,415 | 2.63% |
| 2026-07-14 | 12.24 | 12.25 | 11.88 | 12.17 | 12.17 | qfq | 3,432,100 | 41,428,447 | 0.58% |
| 2026-07-13 | 12.60 | 12.68 | 12.08 | 12.10 | 12.10 | qfq | 3,517,474 | 43,045,636 | -3.97% |
| 2026-07-10 | 12.15 | 12.79 | 11.99 | 12.60 | 12.60 | qfq | 4,685,900 | 58,662,276 | 3.45% |
| 2026-07-09 | 12.15 | 12.42 | 11.90 | 12.18 | 12.18 | qfq | 3,689,356 | 44,712,896 | -0.41% |
| 2026-07-08 | 12.50 | 12.53 | 12.14 | 12.23 | 12.23 | qfq | 2,452,100 | 30,023,577 | -0.81% |
| 2026-07-07 | 12.82 | 12.84 | 12.28 | 12.33 | 12.33 | qfq | 3,031,200 | 37,687,322 | -3.52% |
| 2026-07-06 | 12.97 | 13.25 | 12.74 | 12.78 | 12.78 | qfq | 3,205,600 | 41,494,480 | -1.77% |
| 2026-07-03 | 13.03 | 13.09 | 12.75 | 13.01 | 13.01 | qfq | 3,981,490 | 51,612,646 | 0.62% |
| 2026-07-02 | 12.78 | 13.66 | 12.78 | 12.93 | 12.93 | qfq | 6,188,092 | 81,355,873 | 0.94% |
| 2026-07-01 | 12.53 | 12.97 | 12.33 | 12.81 | 12.81 | qfq | 4,827,300 | 61,560,881 | 2.07% |
| 2026-06-30 | 12.59 | 12.75 | 12.42 | 12.55 | 12.55 | qfq | 3,793,000 | 47,696,805 | -0.32% |
| 2026-06-29 | 12.52 | 12.67 | 12.16 | 12.59 | 12.59 | qfq | 4,305,809 | 53,710,305 | -0.08% |
| 2026-06-26 | 12.79 | 13.00 | 12.59 | 12.60 | 12.60 | qfq | 4,290,100 | 54,545,086 | -3.15% |
| 2026-06-25 | 13.14 | 13.28 | 12.86 | 13.01 | 13.01 | qfq | 3,950,092 | 51,479,109 | -1.06% |
| 2026-06-24 | 13.87 | 13.87 | 12.96 | 13.15 | 13.15 | qfq | 4,273,680 | 56,435,766 | -4.15% |
| 2026-06-23 | 13.52 | 14.00 | 13.42 | 13.72 | 13.72 | qfq | 4,276,304 | 58,991,234 | 1.11% |
| 2026-06-22 | 13.46 | 13.60 | 13.08 | 13.57 | 13.57 | qfq | 4,346,988 | 57,783,381 | 0.00% |
| 2026-06-18 | 13.71 | 13.83 | 13.44 | 13.57 | 13.57 | qfq | 3,417,006 | 46,545,102 | -1.02% |
| 2026-06-17 | 14.13 | 14.16 | 13.63 | 13.71 | 13.71 | qfq | 3,921,600 | 53,898,929 | -2.97% |
| 2026-06-16 | 14.31 | 14.37 | 13.92 | 14.13 | 14.13 | qfq | 3,416,574 | 48,019,252 | -1.19% |
| 2026-06-15 | 14.39 | 14.57 | 14.08 | 14.30 | 14.30 | qfq | 3,605,800 | 51,500,732 | 0.63% |
| 2026-06-12 | 14.10 | 14.37 | 13.97 | 14.21 | 14.21 | qfq | 4,121,063 | 58,599,955 | 2.08% |
| 2026-06-11 | 14.09 | 14.17 | 13.78 | 13.92 | 13.92 | qfq | 3,392,739 | 47,221,343 | -1.97% |
| 2026-06-10 | 14.18 | 14.40 | 13.97 | 14.20 | 14.20 | qfq | 4,289,900 | 60,856,723 | -0.63% |
| 2026-06-09 | 14.85 | 14.85 | 14.18 | 14.29 | 14.29 | qfq | 4,964,838 | 71,528,444 | -2.32% |
| 2026-06-08 | 14.80 | 15.18 | 14.33 | 14.63 | 14.63 | qfq | 4,689,900 | 69,071,657 | -3.75% |
| 2026-06-05 | 15.20 | 15.60 | 15.03 | 15.20 | 15.20 | qfq | 4,268,767 | 65,241,599 | 0.66% |
| 2026-06-04 | 15.55 | 15.64 | 14.90 | 15.10 | 15.10 | qfq | 5,405,005 | 81,977,375 | -3.82% |
| 2026-06-03 | 15.36 | 15.72 | 15.12 | 15.70 | 15.70 | qfq | 4,332,299 | 66,961,931 | 2.15% |
| 2026-06-02 | 16.20 | 16.27 | 15.16 | 15.37 | 15.37 | qfq | 7,422,400 | 114,997,853 | -5.76% |
| 2026-06-01 | 16.00 | 16.48 | 15.61 | 16.31 | 16.31 | qfq | 4,311,832 | 69,867,934 | 0.93% |
| 2026-05-29 | 16.00 | 16.95 | 15.52 | 16.16 | 16.16 | qfq | 8,070,824 | 131,562,168 | -1.88% |
| 2026-05-28 | 17.89 | 17.89 | 16.47 | 16.47 | 16.47 | qfq | 10,447,394 | 175,749,154 | -7.63% |
| 2026-05-27 | 18.20 | 18.22 | 17.60 | 17.83 | 17.83 | qfq | 8,139,701 | 144,525,784 | -3.05% |
| 2026-05-26 | 18.56 | 18.71 | 18.21 | 18.39 | 18.39 | qfq | 6,809,697 | 125,311,226 | -1.97% |
| 2026-05-25 | 18.98 | 19.00 | 18.46 | 18.76 | 18.76 | qfq | 9,955,697 | 186,344,850 | -1.32% |
| 2026-05-22 | 18.46 | 19.06 | 18.06 | 19.01 | 19.01 | qfq | 15,489,994 | 287,452,982 | 3.04% |
| 2026-05-21 | 17.86 | 18.60 | 17.65 | 18.45 | 18.45 | qfq | 15,335,247 | 279,313,880 | 2.73% |
| 2026-05-20 | 17.89 | 18.06 | 17.64 | 17.96 | 17.96 | qfq | 5,906,320 | 105,326,170 | 0.39% |
| 2026-05-19 | 17.98 | 18.32 | 17.67 | 17.89 | 17.89 | qfq | 7,782,590 | 139,608,372 | -0.50% |
| 2026-05-18 | 17.79 | 18.05 | 17.61 | 17.98 | 17.98 | qfq | 9,929,222 | 177,358,211 | 2.04% |
| 2026-05-15 | 17.89 | 18.15 | 17.41 | 17.62 | 17.62 | qfq | 8,334,562 | 147,870,570 | -0.62% |
| 2026-05-14 | 18.34 | 18.42 | 17.71 | 17.73 | 17.73 | qfq | 14,986,252 | 270,168,240 | -2.69% |
| 2026-05-13 | 16.65 | 18.22 | 16.30 | 18.22 | 18.22 | qfq | 11,560,111 | 202,481,166 | 10.02% |
| 2026-05-12 | 16.99 | 17.09 | 16.50 | 16.56 | 16.56 | qfq | 5,365,000 | 90,063,801 | -1.95% |
| 2026-05-11 | 17.23 | 17.25 | 16.65 | 16.89 | 16.89 | qfq | 5,611,200 | 94,709,945 | -2.60% |
| 2026-05-08 | 17.15 | 17.47 | 17.00 | 17.34 | 17.34 | qfq | 5,315,741 | 92,122,217 | 1.58% |
| 2026-05-07 | 17.10 | 17.26 | 16.99 | 17.07 | 17.07 | qfq | 4,291,150 | 73,416,179 | 0.00% |
| 2026-05-06 | 16.93 | 17.07 | 16.64 | 17.07 | 17.07 | qfq | 4,937,788 | 83,134,843 | 0.29% |
| 2026-04-30 | 16.75 | 17.28 | 16.55 | 17.02 | 17.02 | qfq | 6,113,700 | 103,840,130 | 2.90% |
| 2026-04-29 | 16.28 | 16.68 | 16.27 | 16.54 | 16.54 | qfq | 3,807,812 | 63,069,028 | -0.54% |
| 2026-04-28 | 16.75 | 16.94 | 16.51 | 16.63 | 16.63 | qfq | 3,356,100 | 55,996,868 | -1.07% |
| 2026-04-27 | 16.49 | 16.88 | 16.19 | 16.81 | 16.81 | qfq | 4,568,043 | 75,628,649 | 0.54% |
| 2026-04-24 | 16.63 | 16.98 | 16.55 | 16.72 | 16.72 | qfq | 4,822,149 | 80,780,200 | 0.42% |
| 2026-04-23 | 16.80 | 16.90 | 16.51 | 16.65 | 16.65 | qfq | 4,866,300 | 81,191,107 | -1.48% |
| 2026-04-22 | 17.10 | 17.26 | 16.76 | 16.90 | 16.90 | qfq | 4,973,500 | 84,135,081 | -2.26% |
| 2026-04-21 | 17.60 | 17.86 | 17.15 | 17.29 | 17.29 | qfq | 7,125,500 | 123,820,554 | -2.70% |
| 2026-04-20 | 17.57 | 18.48 | 17.38 | 17.77 | 17.77 | qfq | 8,891,598 | 158,797,712 | 1.25% |
| 2026-04-17 | 17.56 | 17.59 | 17.19 | 17.55 | 17.55 | qfq | 3,904,700 | 67,957,707 | -0.45% |
| 2026-04-16 | 17.52 | 17.68 | 17.32 | 17.63 | 17.63 | qfq | 3,905,519 | 68,386,558 | 1.21% |
| 2026-04-15 | 17.60 | 17.73 | 17.40 | 17.42 | 17.42 | qfq | 3,166,800 | 55,631,197 | -0.74% |
| 2026-04-14 | 17.51 | 17.58 | 17.30 | 17.55 | 17.55 | qfq | 2,645,410 | 46,096,970 | 0.80% |
| 2026-04-13 | 17.40 | 17.56 | 17.28 | 17.41 | 17.41 | qfq | 3,165,900 | 55,224,657 | -0.23% |
| 2026-04-10 | 17.22 | 17.59 | 17.22 | 17.45 | 17.45 | qfq | 3,067,161 | 53,615,230 | 1.69% |
| 2026-04-09 | 17.66 | 17.72 | 17.12 | 17.16 | 17.16 | qfq | 3,733,700 | 64,510,865 | -3.32% |
| 2026-04-08 | 17.35 | 17.95 | 17.30 | 17.75 | 17.75 | qfq | 3,855,726 | 67,864,181 | 3.38% |
| 2026-04-07 | 17.06 | 17.18 | 16.87 | 17.17 | 17.17 | qfq | 2,669,912 | 45,487,225 | 1.42% |
| 2026-04-03 | 17.52 | 17.57 | 16.85 | 16.93 | 16.93 | qfq | 3,905,400 | 66,482,872 | -2.98% |
| 2026-04-02 | 17.64 | 17.74 | 17.35 | 17.45 | 17.45 | qfq | 3,315,149 | 58,022,960 | -1.86% |
| 2026-04-01 | 17.80 | 17.85 | 17.44 | 17.78 | 17.78 | qfq | 3,060,500 | 53,989,117 | 1.25% |
| 2026-03-31 | 17.91 | 18.22 | 17.56 | 17.56 | 17.56 | qfq | 3,286,938 | 58,769,789 | -1.79% |
| 2026-03-30 | 17.87 | 18.04 | 17.68 | 17.88 | 17.88 | qfq | 3,140,005 | 56,175,876 | -0.78% |
| 2026-03-27 | 17.66 | 18.29 | 17.55 | 18.02 | 18.02 | qfq | 3,870,695 | 69,742,511 | 1.69% |
| 2026-03-26 | 18.18 | 18.29 | 17.66 | 17.72 | 17.72 | qfq | 3,576,400 | 63,971,263 | -2.53% |
| 2026-03-25 | 17.68 | 18.18 | 17.65 | 18.18 | 18.18 | qfq | 4,132,590 | 74,085,041 | 2.83% |
| 2026-03-24 | 17.48 | 17.70 | 17.25 | 17.68 | 17.68 | qfq | 4,892,400 | 85,412,358 | 2.91% |
| 2026-03-23 | 17.69 | 17.99 | 17.00 | 17.18 | 17.18 | qfq | 6,217,278 | 108,564,300 | -4.93% |
| 2026-03-20 | 18.56 | 18.70 | 18.07 | 18.07 | 18.07 | qfq | 3,962,100 | 72,544,957 | -2.59% |
| 2026-03-19 | 18.98 | 19.08 | 18.49 | 18.55 | 18.55 | qfq | 4,384,700 | 81,970,861 | -3.28% |
| 2026-03-18 | 19.45 | 19.45 | 18.86 | 19.18 | 19.18 | qfq | 4,169,698 | 79,410,905 | -0.62% |
| 2026-03-17 | 19.33 | 19.69 | 19.26 | 19.30 | 19.30 | qfq | 3,959,702 | 76,879,344 | -0.16% |
| 2026-03-16 | 19.27 | 19.43 | 19.14 | 19.33 | 19.33 | qfq | 3,104,525 | 59,839,619 | 0.68% |
| 2026-03-13 | 19.32 | 19.52 | 19.18 | 19.20 | 19.20 | qfq | 3,233,400 | 62,543,542 | -0.62% |
| 2026-03-12 | 19.68 | 19.72 | 19.28 | 19.32 | 19.32 | qfq | 3,575,500 | 69,566,818 | -1.53% |
| 2026-03-11 | 19.95 | 20.00 | 19.54 | 19.62 | 19.62 | qfq | 3,473,675 | 68,424,212 | -1.51% |
| 2026-03-10 | 19.99 | 20.05 | 19.80 | 19.92 | 19.92 | qfq | 3,498,800 | 69,666,141 | 0.86% |
| 2026-03-09 | 19.98 | 20.10 | 19.41 | 19.75 | 19.75 | qfq | 5,651,962 | 111,191,059 | -2.13% |
| 2026-03-06 | 19.95 | 20.19 | 19.85 | 20.18 | 20.18 | qfq | 2,987,500 | 60,115,971 | 0.85% |
| 2026-03-05 | 20.31 | 20.44 | 19.92 | 20.01 | 20.01 | qfq | 3,878,500 | 78,017,343 | -0.50% |
| 2026-03-04 | 20.14 | 20.39 | 19.90 | 20.11 | 20.11 | qfq | 4,608,196 | 92,557,206 | -0.98% |
| 2026-03-03 | 20.68 | 21.00 | 20.30 | 20.31 | 20.31 | qfq | 5,415,500 | 111,690,396 | -1.84% |
| 2026-03-02 | 21.06 | 21.23 | 20.52 | 20.69 | 20.69 | qfq | 7,041,100 | 146,504,920 | -3.99% |
| 2026-02-27 | 21.41 | 21.60 | 21.29 | 21.55 | 21.55 | qfq | 4,429,004 | 94,998,537 | 0.70% |
| 2026-02-26 | 22.05 | 22.19 | 21.30 | 21.40 | 21.40 | qfq | 7,140,800 | 154,058,016 | -2.95% |
| 2026-02-25 | 21.55 | 22.25 | 21.55 | 22.05 | 22.05 | qfq | 5,303,644 | 116,941,872 | 1.43% |
| 2026-02-24 | 22.00 | 22.16 | 21.32 | 21.74 | 21.74 | qfq | 9,930,327 | 215,817,284 | -4.48% |
| 2026-02-13 | 22.65 | 23.21 | 22.36 | 22.76 | 22.76 | qfq | 8,679,092 | 198,075,901 | 2.57% |
| 2026-02-12 | 22.70 | 22.81 | 22.15 | 22.19 | 22.19 | qfq | 5,931,210 | 132,447,487 | -2.33% |
| 2026-02-11 | 22.82 | 23.09 | 22.71 | 22.72 | 22.72 | qfq | 4,412,217 | 100,833,485 | -0.70% |
| 2026-02-10 | 23.30 | 23.34 | 22.80 | 22.88 | 22.88 | qfq | 5,874,500 | 134,789,295 | -1.80% |
| 2026-02-09 | 22.80 | 23.34 | 22.79 | 23.30 | 23.30 | qfq | 7,471,899 | 173,011,963 | 2.55% |
| 2026-02-06 | 23.00 | 23.10 | 22.50 | 22.72 | 22.72 | qfq | 8,848,592 | 201,687,577 | -2.95% |
| 2026-02-05 | 23.39 | 24.05 | 23.18 | 23.41 | 23.41 | qfq | 12,710,563 | 299,288,081 | 0.56% |
| 2026-02-04 | 22.84 | 23.49 | 22.62 | 23.28 | 23.28 | qfq | 9,313,657 | 215,741,788 | 1.93% |
| 2026-02-03 | 22.71 | 22.87 | 22.35 | 22.84 | 22.84 | qfq | 6,475,817 | 146,677,820 | 1.33% |
| 2026-02-02 | 22.60 | 23.12 | 22.01 | 22.54 | 22.54 | qfq | 7,621,948 | 173,449,418 | -0.92% |
| 2026-01-30 | 22.51 | 23.60 | 22.50 | 22.75 | 22.75 | qfq | 11,326,302 | 261,016,445 | 1.16% |
| 2026-01-29 | 22.47 | 22.78 | 22.20 | 22.49 | 22.49 | qfq | 4,863,386 | 109,640,236 | -0.49% |
| 2026-01-28 | 22.89 | 23.18 | 22.58 | 22.60 | 22.60 | qfq | 5,637,102 | 128,487,777 | -0.62% |
| 2026-01-27 | 22.96 | 23.00 | 22.15 | 22.74 | 22.74 | qfq | 6,117,877 | 138,096,359 | -0.87% |
| 2026-01-26 | 23.51 | 23.52 | 22.84 | 22.94 | 22.94 | qfq | 8,036,427 | 185,853,447 | -2.47% |
| 2026-01-23 | 23.39 | 23.66 | 23.21 | 23.52 | 23.52 | qfq | 7,592,616 | 178,578,528 | 1.07% |
| 2026-01-22 | 23.10 | 23.35 | 22.92 | 23.27 | 23.27 | qfq | 5,717,001 | 132,512,319 | 0.87% |
| 2026-01-21 | 23.01 | 23.13 | 22.61 | 23.07 | 23.07 | qfq | 6,327,901 | 145,415,129 | -0.77% |
| 2026-01-20 | 23.72 | 24.00 | 23.12 | 23.25 | 23.25 | qfq | 10,424,147 | 244,134,155 | -3.04% |
| 2026-01-19 | 23.31 | 24.26 | 23.21 | 23.98 | 23.98 | qfq | 14,876,937 | 355,222,433 | 3.76% |
| 2026-01-16 | 23.45 | 23.77 | 22.93 | 23.11 | 23.11 | qfq | 9,545,346 | 221,945,832 | -1.95% |
| 2026-01-15 | 23.67 | 24.10 | 23.43 | 23.57 | 23.57 | qfq | 8,439,232 | 200,307,257 | -1.38% |
| 2026-01-14 | 23.64 | 24.27 | 23.47 | 23.90 | 23.90 | qfq | 14,660,515 | 350,001,927 | 0.63% |
| 2026-01-13 | 24.54 | 24.96 | 23.71 | 23.75 | 23.75 | qfq | 16,580,062 | 402,119,971 | -3.85% |
| 2026-01-12 | 24.31 | 25.06 | 24.30 | 24.70 | 24.70 | qfq | 17,509,557 | 431,246,106 | 0.90% |
| 2026-01-09 | 24.24 | 24.80 | 24.24 | 24.48 | 24.48 | qfq | 12,917,752 | 316,803,466 | 0.04% |
| 2026-01-08 | 24.55 | 24.94 | 24.38 | 24.47 | 24.47 | qfq | 14,867,947 | 365,088,538 | -1.29% |
| 2026-01-07 | 25.30 | 25.64 | 24.65 | 24.79 | 24.79 | qfq | 18,075,435 | 454,398,732 | -0.60% |
| 2026-01-06 | 24.90 | 25.43 | 24.65 | 24.94 | 24.94 | qfq | 19,243,689 | 481,590,023 | -0.08% |
| 2026-01-05 | 26.12 | 26.29 | 24.50 | 24.96 | 24.96 | qfq | 30,393,696 | 760,238,270 | -8.07% |
| 2025-12-31 | 27.15 | 28.48 | 26.29 | 27.15 | 27.15 | qfq | 33,925,258 | 925,799,865 | -0.04% |
| 2025-12-30 | 27.73 | 28.37 | 26.84 | 27.16 | 27.16 | qfq | 32,006,494 | 879,721,309 | -4.60% |
| 2025-12-29 | 29.00 | 31.58 | 28.45 | 28.47 | 28.47 | qfq | 52,069,604 | 1,537,094,079 | -6.29% |
| 2025-12-26 | 27.12 | 30.38 | 27.12 | 30.38 | 30.38 | qfq | 59,254,195 | 1,749,390,086 | 9.99% |
| 2025-12-25 | 29.28 | 29.78 | 27.30 | 27.62 | 27.62 | qfq | 46,261,475 | 1,302,216,494 | -5.54% |
| 2025-12-24 | 29.50 | 30.79 | 27.72 | 29.24 | 29.24 | qfq | 67,038,246 | 1,984,520,377 | 1.25% |
| 2025-12-23 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | qfq | 5,742,190 | 165,834,447 | 10.02% |
| 2025-12-22 | 26.00 | 26.25 | 25.60 | 26.25 | 26.25 | qfq | 15,117,102 | 396,087,091 | 10.02% |
| 2025-12-19 | 21.57 | 23.86 | 21.50 | 23.86 | 23.86 | qfq | 23,487,460 | 542,684,460 | 10.00% |
| 2025-12-18 | 23.36 | 23.36 | 21.58 | 21.69 | 21.69 | qfq | 14,625,800 | 322,939,673 | -6.87% |
| 2025-12-17 | 24.64 | 24.70 | 22.75 | 23.29 | 23.29 | qfq | 13,835,131 | 321,835,734 | -5.44% |
| 2025-12-16 | 24.13 | 25.85 | 23.53 | 24.63 | 24.63 | qfq | 18,089,365 | 441,897,009 | 4.23% |
| 2025-12-15 | 24.16 | 24.27 | 22.81 | 23.63 | 23.63 | qfq | 9,895,165 | 233,469,706 | -2.23% |
| 2025-12-12 | 24.53 | 24.76 | 24.03 | 24.17 | 24.17 | qfq | 11,616,524 | 282,292,529 | -2.74% |
| 2025-12-11 | 26.10 | 26.70 | 24.75 | 24.85 | 24.85 | qfq | 19,941,838 | 508,568,261 | -6.26% |
| 2025-12-10 | 25.50 | 27.00 | 25.14 | 26.51 | 26.51 | qfq | 23,466,241 | 614,486,664 | 6.04% |
| 2025-12-09 | 25.50 | 25.70 | 24.44 | 25.00 | 25.00 | qfq | 9,617,685 | 239,732,338 | -2.84% |
| 2025-12-08 | 24.55 | 25.95 | 24.55 | 25.73 | 25.73 | qfq | 9,999,703 | 256,008,104 | 3.71% |
| 2025-12-05 | 24.20 | 24.93 | 23.86 | 24.81 | 24.81 | qfq | 7,676,240 | 188,704,225 | 2.35% |
| 2025-12-04 | 25.00 | 25.09 | 23.98 | 24.24 | 24.24 | qfq | 9,478,509 | 230,968,086 | -4.00% |
| 2025-12-03 | 25.62 | 26.14 | 25.00 | 25.25 | 25.25 | qfq | 10,392,042 | 265,335,401 | -2.85% |
| 2025-12-02 | 25.51 | 26.31 | 24.81 | 25.99 | 25.99 | qfq | 11,529,886 | 295,608,354 | 1.88% |
| 2025-12-01 | 25.32 | 26.06 | 25.09 | 25.51 | 25.51 | qfq | 9,860,400 | 251,832,546 | -0.08% |
| 2025-11-28 | 24.49 | 25.62 | 24.10 | 25.53 | 25.53 | qfq | 11,453,500 | 286,167,233 | 4.67% |
| 2025-11-27 | 25.04 | 25.49 | 24.38 | 24.39 | 24.39 | qfq | 8,536,356 | 210,900,465 | -3.29% |
| 2025-11-26 | 24.83 | 25.93 | 24.72 | 25.22 | 25.22 | qfq | 12,512,043 | 318,458,548 | 1.12% |
| 2025-11-25 | 25.08 | 25.14 | 24.50 | 24.94 | 24.94 | qfq | 9,963,972 | 247,317,785 | 1.46% |
| 2025-11-24 | 25.33 | 26.19 | 24.07 | 24.58 | 24.58 | qfq | 12,825,678 | 317,222,954 | -3.34% |
| 2025-11-21 | 25.86 | 26.56 | 25.30 | 25.43 | 25.43 | qfq | 12,050,247 | 311,041,074 | -3.53% |
| 2025-11-20 | 26.22 | 26.83 | 25.84 | 26.36 | 26.36 | qfq | 12,458,183 | 327,903,259 | 0.69% |
| 2025-11-19 | 27.28 | 27.60 | 25.85 | 26.18 | 26.18 | qfq | 15,840,797 | 416,418,146 | -5.18% |
| 2025-11-18 | 28.24 | 28.95 | 27.20 | 27.61 | 27.61 | qfq | 16,972,706 | 475,254,461 | -2.23% |
| 2025-11-17 | 28.35 | 29.09 | 28.00 | 28.24 | 28.24 | qfq | 17,292,108 | 490,477,781 | -1.40% |
| 2025-11-14 | 26.70 | 29.44 | 26.70 | 28.64 | 28.64 | qfq | 28,041,293 | 796,229,338 | 6.67% |
| 2025-11-13 | 26.97 | 27.50 | 26.67 | 26.85 | 26.85 | qfq | 13,720,017 | 371,258,715 | -1.36% |
| 2025-11-12 | 27.65 | 28.27 | 26.83 | 27.22 | 27.22 | qfq | 15,849,452 | 433,358,925 | -2.02% |
| 2025-11-11 | 28.67 | 28.97 | 27.74 | 27.78 | 27.78 | qfq | 22,669,933 | 638,130,979 | -4.77% |
| 2025-11-10 | 27.01 | 30.25 | 26.93 | 29.17 | 29.17 | qfq | 32,728,779 | 938,682,802 | 6.07% |
| 2025-11-07 | 28.15 | 28.88 | 26.64 | 27.50 | 27.50 | qfq | 27,020,224 | 752,191,336 | 1.55% |
| 2025-11-06 | 29.97 | 30.64 | 26.97 | 27.08 | 27.08 | qfq | 35,498,031 | 1,000,527,051 | -9.64% |
| 2025-11-05 | 28.01 | 30.85 | 27.99 | 29.97 | 29.97 | qfq | 34,088,605 | 1,014,921,924 | 5.16% |
| 2025-11-04 | 28.30 | 28.82 | 27.80 | 28.50 | 28.50 | qfq | 27,036,705 | 764,486,478 | -1.04% |
| 2025-11-03 | 27.95 | 29.60 | 27.55 | 28.80 | 28.80 | qfq | 36,977,416 | 1,057,317,345 | 2.02% |
| 2025-10-31 | 29.25 | 30.47 | 27.90 | 28.23 | 28.23 | qfq | 44,756,704 | 1,302,264,277 | 1.91% |
| 2025-10-30 | 28.25 | 28.80 | 27.33 | 27.70 | 27.70 | qfq | 26,984,474 | 752,868,748 | -2.84% |
| 2025-10-29 | 25.20 | 28.51 | 25.20 | 28.51 | 28.51 | qfq | 37,798,936 | 1,051,624,170 | 9.99% |
| 2025-10-28 | 25.89 | 26.40 | 25.71 | 25.92 | 25.92 | qfq | 14,070,127 | 366,509,289 | 0.08% |
| 2025-10-27 | 26.94 | 27.17 | 25.88 | 25.90 | 25.90 | qfq | 23,994,945 | 633,854,233 | -4.74% |
| 2025-10-24 | 26.66 | 28.49 | 26.66 | 27.19 | 27.19 | qfq | 26,501,720 | 729,718,540 | -1.16% |
| 2025-10-23 | 26.66 | 28.07 | 26.66 | 27.51 | 27.51 | qfq | 30,587,435 | 831,411,543 | 3.93% |
| 2025-10-22 | 28.11 | 28.89 | 26.13 | 26.47 | 26.47 | qfq | 37,077,827 | 1,002,549,692 | -7.64% |
| 2025-10-21 | 27.14 | 29.40 | 26.22 | 28.66 | 28.66 | qfq | 47,098,818 | 1,337,442,448 | 7.22% |
| 2025-10-20 | 24.66 | 26.73 | 24.38 | 26.73 | 26.73 | qfq | 10,269,704 | 267,055,758 | 10.00% |
| 2025-10-17 | 23.55 | 25.71 | 23.51 | 24.30 | 24.30 | qfq | 26,574,603 | 652,320,330 | 1.17% |
| 2025-10-16 | 22.53 | 24.21 | 22.53 | 24.02 | 24.02 | qfq | 23,813,406 | 559,388,740 | 6.38% |
| 2025-10-15 | 22.22 | 22.75 | 22.10 | 22.58 | 22.58 | qfq | 9,227,800 | 207,753,445 | 1.44% |
| 2025-10-14 | 21.95 | 22.79 | 21.83 | 22.26 | 22.26 | qfq | 15,372,894 | 344,666,151 | 1.92% |
| 2025-10-13 | 21.16 | 21.97 | 21.04 | 21.84 | 21.84 | qfq | 9,326,394 | 199,832,721 | -1.13% |
| 2025-10-10 | 21.54 | 22.43 | 21.50 | 22.09 | 22.09 | qfq | 10,989,469 | 242,158,371 | 1.99% |
| 2025-10-09 | 22.43 | 22.43 | 21.45 | 21.66 | 21.66 | qfq | 11,386,373 | 246,969,327 | -3.52% |
| 2025-09-30 | 22.00 | 22.60 | 21.91 | 22.45 | 22.45 | qfq | 10,797,740 | 241,144,407 | 2.05% |
| 2025-09-29 | 21.63 | 22.10 | 21.43 | 22.00 | 22.00 | qfq | 9,319,894 | 203,957,719 | 1.76% |
| 2025-09-26 | 21.34 | 21.88 | 21.04 | 21.62 | 21.62 | qfq | 8,856,047 | 191,546,314 | 1.31% |
| 2025-09-25 | 21.71 | 21.83 | 21.27 | 21.34 | 21.34 | qfq | 6,176,247 | 132,970,009 | -2.02% |
| 2025-09-24 | 21.23 | 21.84 | 21.21 | 21.78 | 21.78 | qfq | 7,262,533 | 157,479,001 | 1.92% |
| 2025-09-23 | 21.51 | 21.51 | 20.80 | 21.37 | 21.37 | qfq | 8,892,145 | 187,318,935 | -0.65% |
| 2025-09-22 | 21.62 | 21.78 | 21.33 | 21.51 | 21.51 | qfq | 5,827,400 | 125,423,148 | -0.88% |
| 2025-09-19 | 21.30 | 21.90 | 21.14 | 21.70 | 21.70 | qfq | 10,392,867 | 224,016,671 | 1.69% |
| 2025-09-18 | 21.43 | 21.90 | 21.10 | 21.34 | 21.34 | qfq | 11,042,804 | 238,065,051 | -0.79% |
| 2025-09-17 | 21.94 | 22.10 | 21.44 | 21.51 | 21.51 | qfq | 8,555,500 | 185,254,776 | -2.14% |
| 2025-09-16 | 21.76 | 22.13 | 21.48 | 21.98 | 21.98 | qfq | 12,750,047 | 278,185,846 | 1.06% |
| 2025-09-15 | 21.33 | 21.90 | 21.31 | 21.75 | 21.75 | qfq | 12,810,348 | 276,909,217 | 0.18% |
| 2025-09-12 | 20.80 | 22.95 | 20.70 | 21.71 | 21.71 | qfq | 20,866,401 | 457,279,998 | 4.07% |
| 2025-09-11 | 20.70 | 21.17 | 20.39 | 20.86 | 20.86 | qfq | 7,460,952 | 154,057,274 | 1.31% |
| 2025-09-10 | 20.49 | 20.64 | 20.19 | 20.59 | 20.59 | qfq | 5,114,200 | 104,764,753 | 1.18% |
| 2025-09-09 | 20.53 | 20.72 | 20.26 | 20.35 | 20.35 | qfq | 4,661,400 | 94,974,601 | -0.93% |
| 2025-09-08 | 20.26 | 21.00 | 20.25 | 20.54 | 20.54 | qfq | 6,753,208 | 139,203,249 | -0.44% |
| 2025-09-05 | 19.69 | 20.96 | 19.64 | 20.63 | 20.63 | qfq | 10,507,010 | 215,170,216 | 5.31% |
| 2025-09-04 | 19.29 | 19.76 | 19.29 | 19.59 | 19.59 | qfq | 5,859,469 | 114,764,848 | 1.77% |
| 2025-09-03 | 19.89 | 19.89 | 19.19 | 19.25 | 19.25 | qfq | 3,975,500 | 77,759,435 | -2.78% |
| 2025-09-02 | 20.01 | 20.06 | 19.52 | 19.80 | 19.80 | qfq | 5,335,764 | 105,457,402 | -0.95% |
| 2025-09-01 | 20.01 | 20.23 | 19.89 | 19.99 | 19.99 | qfq | 4,996,500 | 100,226,300 | -0.60% |
| 2025-08-29 | 20.01 | 20.57 | 20.01 | 20.11 | 20.11 | qfq | 4,956,000 | 100,267,150 | 0.05% |
| 2025-08-28 | 20.36 | 20.48 | 19.61 | 20.10 | 20.10 | qfq | 9,530,787 | 191,336,762 | -1.28% |
| 2025-08-27 | 21.08 | 21.21 | 20.35 | 20.36 | 20.36 | qfq | 11,015,375 | 229,310,078 | -4.23% |
| 2025-08-26 | 20.69 | 21.48 | 20.64 | 21.26 | 21.26 | qfq | 11,071,917 | 234,461,104 | 2.41% |
| 2025-08-25 | 20.72 | 20.82 | 20.62 | 20.76 | 20.76 | qfq | 7,005,900 | 145,181,596 | 0.10% |
| 2025-08-22 | 20.84 | 20.88 | 20.54 | 20.74 | 20.74 | qfq | 5,570,200 | 115,381,427 | -0.43% |
| 2025-08-21 | 20.86 | 21.03 | 20.80 | 20.83 | 20.83 | qfq | 6,193,900 | 129,395,064 | -0.76% |
| 2025-08-20 | 20.89 | 21.08 | 20.80 | 20.99 | 20.99 | qfq | 6,403,274 | 134,004,935 | 0.62% |
| 2025-08-19 | 20.98 | 21.04 | 20.62 | 20.86 | 20.86 | qfq | 6,840,421 | 142,651,597 | 0.05% |
| 2025-08-18 | 20.35 | 20.96 | 20.35 | 20.85 | 20.85 | qfq | 7,780,669 | 161,642,907 | 2.51% |
| 2025-08-15 | 20.21 | 20.43 | 20.21 | 20.34 | 20.34 | qfq | 5,461,800 | 111,017,297 | 0.15% |
| 2025-08-14 | 20.91 | 21.08 | 20.31 | 20.31 | 20.31 | qfq | 7,236,194 | 149,815,740 | -2.92% |
| 2025-08-13 | 21.10 | 21.18 | 20.89 | 20.92 | 20.92 | qfq | 5,802,900 | 121,930,746 | -0.48% |
| 2025-08-12 | 21.21 | 21.21 | 20.93 | 21.02 | 21.02 | qfq | 5,048,928 | 106,162,193 | -0.66% |
| 2025-08-11 | 21.00 | 21.31 | 20.83 | 21.16 | 21.16 | qfq | 7,173,599 | 151,505,189 | 0.43% |
| 2025-08-08 | 20.95 | 21.12 | 20.82 | 21.07 | 21.07 | qfq | 4,527,300 | 95,054,872 | 0.57% |
| 2025-08-07 | 21.08 | 21.16 | 20.91 | 20.95 | 20.95 | qfq | 4,865,600 | 102,140,761 | -0.48% |
| 2025-08-06 | 21.00 | 21.16 | 20.92 | 21.05 | 21.05 | qfq | 5,254,984 | 110,489,111 | -0.57% |
| 2025-08-05 | 21.14 | 21.25 | 21.10 | 21.17 | 21.17 | qfq | 4,122,300 | 87,291,561 | 0.09% |
| 2025-08-04 | 21.00 | 21.26 | 20.77 | 21.15 | 21.15 | qfq | 4,924,684 | 103,901,769 | 1.00% |
| 2025-08-01 | 20.96 | 21.26 | 20.80 | 20.94 | 20.94 | qfq | 6,341,900 | 132,721,263 | -1.04% |
| 2025-07-31 | 21.91 | 21.93 | 21.07 | 21.16 | 21.16 | qfq | 11,729,100 | 251,009,253 | -3.69% |
| 2025-07-30 | 22.07 | 22.32 | 21.63 | 21.97 | 21.97 | qfq | 12,253,800 | 269,169,483 | -0.72% |
| 2025-07-29 | 21.91 | 22.24 | 21.83 | 22.13 | 22.13 | qfq | 11,944,900 | 263,089,033 | 0.50% |
| 2025-07-28 | 22.72 | 22.83 | 21.89 | 22.02 | 22.02 | qfq | 16,918,652 | 374,452,939 | -3.55% |
| 2025-07-25 | 24.77 | 24.77 | 22.80 | 22.83 | 22.83 | qfq | 37,942,390 | 895,030,248 | -3.79% |
| 2025-07-24 | 21.36 | 23.73 | 21.25 | 23.73 | 23.73 | qfq | 29,018,652 | 668,781,991 | 10.01% |
| 2025-07-23 | 23.47 | 24.50 | 21.47 | 21.57 | 21.57 | qfq | 32,087,335 | 731,378,546 | -8.29% |
| 2025-07-22 | 22.80 | 23.69 | 22.30 | 23.52 | 23.52 | qfq | 30,184,600 | 696,554,278 | 4.44% |
| 2025-07-21 | 22.84 | 24.05 | 22.00 | 22.52 | 22.52 | qfq | 30,076,788 | 692,095,746 | -1.23% |
| 2025-07-18 | 22.59 | 22.85 | 22.05 | 22.80 | 22.80 | qfq | 16,092,400 | 362,851,661 | 2.89% |
| 2025-07-17 | 20.91 | 22.33 | 20.76 | 22.16 | 22.16 | qfq | 19,955,773 | 434,210,025 | 6.49% |
| 2025-07-16 | 20.55 | 21.37 | 20.35 | 20.81 | 20.81 | qfq | 9,826,500 | 205,188,097 | 1.27% |
| 2025-07-15 | 21.00 | 21.20 | 20.15 | 20.55 | 20.55 | qfq | 10,590,400 | 217,554,037 | -2.93% |
| 2025-07-14 | 20.98 | 21.63 | 20.96 | 21.17 | 21.17 | qfq | 7,262,811 | 154,309,917 | 1.05% |
| 2025-07-11 | 21.03 | 21.37 | 20.77 | 20.95 | 20.95 | qfq | 6,312,800 | 132,679,546 | -0.71% |
| 2025-07-10 | 21.15 | 21.37 | 20.80 | 21.10 | 21.10 | qfq | 7,760,500 | 163,866,797 | -0.47% |
| 2025-07-09 | 21.38 | 21.81 | 21.12 | 21.20 | 21.20 | qfq | 6,596,311 | 141,141,299 | -1.12% |
| 2025-07-08 | 21.14 | 21.63 | 21.01 | 21.44 | 21.44 | qfq | 7,801,611 | 166,498,607 | 0.99% |
| 2025-07-07 | 21.49 | 21.74 | 20.96 | 21.23 | 21.23 | qfq | 11,182,600 | 238,173,435 | -2.08% |
| 2025-07-04 | 21.05 | 22.96 | 20.82 | 21.68 | 21.68 | qfq | 19,106,011 | 418,276,426 | 3.83% |
| 2025-07-03 | 20.56 | 21.13 | 20.45 | 20.88 | 20.88 | qfq | 6,906,900 | 143,694,487 | 1.61% |
| 2025-07-02 | 20.70 | 20.85 | 20.47 | 20.55 | 20.55 | qfq | 5,390,200 | 111,235,145 | -0.72% |
| 2025-07-01 | 21.18 | 21.45 | 20.59 | 20.70 | 20.70 | qfq | 9,654,400 | 201,090,038 | -3.14% |
| 2025-06-30 | 20.94 | 21.73 | 20.90 | 21.37 | 21.37 | qfq | 9,628,507 | 206,049,620 | 1.71% |
| 2025-06-27 | 21.02 | 21.50 | 20.90 | 21.01 | 21.01 | qfq | 7,857,988 | 166,096,678 | -0.19% |
| 2025-06-26 | 21.05 | 21.65 | 20.72 | 21.05 | 21.05 | qfq | 11,928,200 | 251,800,137 | -0.99% |
| 2025-06-25 | 21.48 | 22.01 | 20.88 | 21.26 | 21.26 | qfq | 15,518,300 | 329,488,520 | -1.53% |
| 2025-06-24 | 21.65 | 22.16 | 21.34 | 21.59 | 21.59 | qfq | 16,042,500 | 349,934,990 | 1.79% |
| 2025-06-23 | 21.00 | 21.52 | 21.00 | 21.21 | 21.21 | qfq | 10,815,200 | 229,316,409 | -1.03% |
| 2025-06-20 | 20.39 | 22.39 | 20.20 | 21.43 | 21.43 | qfq | 21,209,145 | 458,187,620 | 5.15% |
| 2025-06-19 | 21.00 | 21.09 | 20.38 | 20.38 | 20.38 | qfq | 14,523,810 | 299,151,256 | -2.07% |
| 2025-06-18 | 19.48 | 21.44 | 19.29 | 20.81 | 20.81 | qfq | 29,486,460 | 609,852,124 | 6.77% |
| 2025-06-17 | 18.88 | 19.53 | 18.72 | 19.49 | 19.49 | qfq | 8,078,655 | 155,112,351 | 3.40% |
| 2025-06-16 | 18.78 | 18.95 | 18.66 | 18.85 | 18.85 | qfq | 4,503,000 | 84,654,420 | -0.26% |
| 2025-06-13 | 19.10 | 19.29 | 18.84 | 18.90 | 18.90 | qfq | 7,656,300 | 145,594,550 | -1.56% |
| 2025-06-12 | 19.59 | 19.77 | 19.16 | 19.20 | 19.20 | qfq | 9,612,800 | 186,700,701 | -2.69% |
| 2025-06-11 | 19.20 | 20.18 | 19.20 | 19.73 | 19.73 | qfq | 11,366,500 | 223,951,528 | 2.28% |
| 2025-06-10 | 18.95 | 19.44 | 18.85 | 19.29 | 19.29 | qfq | 9,508,435 | 182,285,670 | 1.58% |
| 2025-06-09 | 18.88 | 19.14 | 18.71 | 18.99 | 18.99 | qfq | 6,349,054 | 119,992,876 | -0.78% |
| 2025-06-06 | 18.82 | 19.60 | 18.81 | 19.14 | 19.14 | qfq | 14,837,100 | 285,743,500 | 2.46% |
| 2025-06-05 | 19.23 | 19.34 | 18.61 | 18.68 | 18.68 | qfq | 6,740,100 | 127,135,849 | -3.16% |
| 2025-06-04 | 18.84 | 19.56 | 18.75 | 19.29 | 19.29 | qfq | 8,936,994 | 171,589,299 | 2.39% |
| 2025-06-03 | 18.53 | 19.15 | 18.53 | 18.84 | 18.84 | qfq | 5,806,800 | 109,431,055 | 0.00% |
| 2025-05-30 | 19.00 | 19.45 | 18.58 | 18.84 | 18.84 | qfq | 10,223,400 | 194,338,340 | 0.00% |
| 2025-05-29 | 18.12 | 19.00 | 18.03 | 18.84 | 18.84 | qfq | 9,777,494 | 182,377,175 | 4.03% |
| 2025-05-28 | 18.24 | 18.42 | 18.07 | 18.11 | 18.11 | qfq | 3,820,939 | 69,766,859 | -0.44% |
| 2025-05-27 | 18.14 | 18.30 | 18.00 | 18.19 | 18.19 | qfq | 2,970,500 | 53,847,155 | 0.06% |
| 2025-05-26 | 18.17 | 18.35 | 18.06 | 18.18 | 18.18 | qfq | 3,062,884 | 55,679,735 | 0.06% |
| 2025-05-23 | 18.60 | 18.65 | 18.10 | 18.17 | 18.17 | qfq | 5,063,200 | 92,616,738 | -1.89% |
| 2025-05-22 | 18.59 | 19.34 | 18.41 | 18.52 | 18.52 | qfq | 9,705,300 | 182,859,646 | -0.70% |
| 2025-05-21 | 18.78 | 18.98 | 18.30 | 18.65 | 18.65 | qfq | 5,182,200 | 96,306,920 | 0.00% |
| 2025-05-20 | 18.57 | 18.74 | 18.39 | 18.65 | 18.65 | qfq | 5,343,800 | 98,906,905 | 0.43% |
| 2025-05-19 | 18.31 | 18.76 | 18.28 | 18.57 | 18.57 | qfq | 7,330,300 | 136,149,590 | 0.87% |
| 2025-05-16 | 18.03 | 18.49 | 17.82 | 18.41 | 18.41 | qfq | 6,190,600 | 112,703,264 | 2.45% |
| 2025-05-15 | 18.03 | 18.28 | 17.83 | 17.97 | 17.97 | qfq | 4,002,800 | 72,234,250 | -0.33% |
| 2025-05-14 | 18.00 | 18.05 | 17.76 | 18.03 | 18.03 | qfq | 3,645,900 | 65,417,944 | 0.56% |
| 2025-05-13 | 18.19 | 18.19 | 17.86 | 17.93 | 17.93 | qfq | 3,400,868 | 61,219,889 | -0.61% |
| 2025-05-12 | 18.24 | 18.29 | 17.99 | 18.04 | 18.04 | qfq | 4,995,200 | 90,335,304 | -0.88% |
| 2025-05-09 | 18.40 | 18.40 | 17.93 | 18.20 | 18.20 | qfq | 5,921,700 | 107,164,826 | -0.82% |
| 2025-05-08 | 18.13 | 18.35 | 18.08 | 18.35 | 18.35 | qfq | 5,500,400 | 100,411,771 | 0.71% |
| 2025-05-07 | 18.23 | 18.43 | 18.08 | 18.22 | 18.22 | qfq | 5,932,500 | 108,154,494 | 0.50% |
| 2025-05-06 | 18.05 | 18.15 | 17.65 | 18.13 | 18.13 | qfq | 5,475,500 | 98,304,702 | 1.06% |
| 2025-04-30 | 17.88 | 18.31 | 17.78 | 17.94 | 17.94 | qfq | 6,263,500 | 113,286,357 | 0.34% |
| 2025-04-29 | 17.53 | 17.95 | 17.11 | 17.88 | 17.88 | qfq | 6,984,545 | 123,316,398 | 2.05% |
| 2025-04-28 | 18.58 | 18.77 | 17.50 | 17.52 | 17.52 | qfq | 10,996,800 | 197,798,264 | -2.94% |
| 2025-04-25 | 18.86 | 18.97 | 17.44 | 18.05 | 18.05 | qfq | 16,471,400 | 297,345,350 | -4.19% |
| 2025-04-24 | 19.16 | 19.38 | 18.80 | 18.84 | 18.84 | qfq | 8,051,100 | 153,528,419 | -1.36% |
| 2025-04-23 | 18.81 | 19.89 | 18.81 | 19.10 | 19.10 | qfq | 11,769,100 | 225,870,673 | 0.37% |
| 2025-04-22 | 18.39 | 19.57 | 18.32 | 19.03 | 19.03 | qfq | 17,041,617 | 323,759,798 | 4.56% |
| 2025-04-21 | 18.00 | 18.37 | 18.00 | 18.20 | 18.20 | qfq | 8,108,171 | 147,332,233 | -1.62% |
| 2025-04-18 | 18.80 | 18.96 | 18.40 | 18.50 | 18.50 | qfq | 7,905,142 | 147,262,829 | -1.18% |
| 2025-04-17 | 18.64 | 19.32 | 18.40 | 18.72 | 18.72 | qfq | 11,790,000 | 222,229,877 | -0.53% |
| 2025-04-16 | 19.23 | 19.62 | 18.44 | 18.82 | 18.82 | qfq | 17,547,663 | 331,723,863 | -2.84% |
| 2025-04-15 | 21.00 | 21.00 | 19.17 | 19.37 | 19.37 | qfq | 26,407,075 | 527,078,947 | -7.85% |
| 2025-04-14 | 19.40 | 21.02 | 19.40 | 21.02 | 21.02 | qfq | 22,489,275 | 456,318,650 | 9.99% |
| 2025-04-11 | 19.01 | 19.68 | 19.00 | 19.11 | 19.11 | qfq | 18,160,600 | 350,373,049 | -2.20% |
| 2025-04-10 | 18.65 | 19.88 | 18.29 | 19.54 | 19.54 | qfq | 29,420,133 | 566,053,543 | 7.78% |
| 2025-04-09 | 16.20 | 18.13 | 15.70 | 18.13 | 18.13 | qfq | 13,826,715 | 233,709,436 | 10.01% |
| 2025-04-08 | 15.68 | 16.50 | 15.24 | 16.48 | 16.48 | qfq | 8,691,351 | 138,739,429 | 5.10% |
| 2025-04-07 | 16.60 | 16.68 | 15.68 | 15.68 | 15.68 | qfq | 5,556,893 | 88,605,849 | -9.99% |
| 2025-04-03 | 17.10 | 17.52 | 17.05 | 17.42 | 17.42 | qfq | 3,899,900 | 67,731,248 | 1.28% |
| 2025-04-02 | 17.20 | 17.42 | 17.14 | 17.20 | 17.20 | qfq | 2,719,300 | 47,019,587 | -0.35% |
| 2025-04-01 | 17.25 | 17.51 | 17.20 | 17.26 | 17.26 | qfq | 3,727,400 | 64,676,521 | -0.58% |
| 2025-03-31 | 17.71 | 17.81 | 17.04 | 17.36 | 17.36 | qfq | 6,035,200 | 104,491,079 | -3.61% |
| 2025-03-28 | 18.45 | 18.55 | 18.01 | 18.01 | 18.01 | qfq | 3,770,141 | 68,678,938 | -2.54% |
| 2025-03-27 | 18.60 | 18.68 | 18.32 | 18.48 | 18.48 | qfq | 3,936,800 | 72,930,160 | -0.11% |
| 2025-03-26 | 18.31 | 18.72 | 18.18 | 18.50 | 18.50 | qfq | 4,644,900 | 86,071,502 | 1.20% |
| 2025-03-25 | 18.69 | 19.01 | 18.24 | 18.28 | 18.28 | qfq | 5,700,700 | 105,559,300 | -2.66% |
| 2025-03-24 | 19.40 | 19.48 | 18.30 | 18.78 | 18.78 | qfq | 10,069,407 | 188,548,874 | -3.20% |
| 2025-03-21 | 19.26 | 19.83 | 19.00 | 19.40 | 19.40 | qfq | 9,193,258 | 178,880,201 | 0.15% |
| 2025-03-20 | 19.48 | 19.95 | 19.26 | 19.37 | 19.37 | qfq | 6,936,209 | 135,399,807 | -0.87% |
| 2025-03-19 | 19.15 | 19.68 | 19.01 | 19.54 | 19.54 | qfq | 8,639,809 | 167,979,951 | 2.25% |
| 2025-03-18 | 19.27 | 19.46 | 19.05 | 19.11 | 19.11 | qfq | 5,630,004 | 108,155,012 | -1.29% |
| 2025-03-17 | 19.00 | 19.56 | 18.88 | 19.36 | 19.36 | qfq | 10,635,700 | 204,434,821 | 2.87% |
| 2025-03-14 | 18.59 | 18.85 | 18.44 | 18.82 | 18.82 | qfq | 5,908,268 | 110,462,568 | 1.89% |
| 2025-03-13 | 18.59 | 18.99 | 18.21 | 18.47 | 18.47 | qfq | 5,467,200 | 100,891,026 | -0.97% |
| 2025-03-12 | 18.73 | 19.20 | 18.52 | 18.65 | 18.65 | qfq | 6,388,200 | 119,809,797 | -0.43% |
| 2025-03-11 | 18.31 | 18.75 | 18.31 | 18.73 | 18.73 | qfq | 4,216,855 | 78,227,252 | 0.64% |
| 2025-03-10 | 18.45 | 18.97 | 18.37 | 18.61 | 18.61 | qfq | 5,433,400 | 101,073,357 | 0.43% |
| 2025-03-07 | 18.73 | 18.74 | 18.44 | 18.53 | 18.53 | qfq | 4,470,199 | 82,936,451 | -1.44% |
| 2025-03-06 | 18.77 | 19.18 | 18.58 | 18.80 | 18.80 | qfq | 7,305,300 | 137,476,940 | 0.16% |
| 2025-03-05 | 18.07 | 18.88 | 17.78 | 18.77 | 18.77 | qfq | 8,691,500 | 160,064,537 | 3.99% |
| 2025-03-04 | 17.91 | 18.08 | 17.80 | 18.05 | 18.05 | qfq | 3,463,700 | 62,114,866 | 0.22% |
| 2025-03-03 | 18.15 | 18.56 | 17.90 | 18.01 | 18.01 | qfq | 5,634,100 | 102,726,415 | -0.77% |
| 2025-02-28 | 18.81 | 18.82 | 18.08 | 18.15 | 18.15 | qfq | 8,246,570 | 151,703,922 | -4.52% |
| 2025-02-27 | 18.14 | 19.29 | 18.14 | 19.01 | 19.01 | qfq | 15,188,276 | 288,340,168 | 4.57% |
| 2025-02-26 | 18.10 | 18.34 | 18.00 | 18.18 | 18.18 | qfq | 4,170,100 | 75,769,707 | 0.72% |
| 2025-02-25 | 18.40 | 18.42 | 17.99 | 18.05 | 18.05 | qfq | 4,112,029 | 74,877,790 | -2.01% |
| 2025-02-24 | 18.14 | 18.44 | 17.85 | 18.42 | 18.42 | qfq | 6,548,370 | 119,287,085 | 1.99% |
| 2025-02-21 | 17.94 | 18.15 | 17.77 | 18.06 | 18.06 | qfq | 5,093,370 | 91,453,565 | 1.57% |
| 2025-02-20 | 17.80 | 18.14 | 17.75 | 17.78 | 17.78 | qfq | 3,605,400 | 64,647,865 | -0.56% |
| 2025-02-19 | 17.95 | 18.10 | 17.77 | 17.88 | 17.88 | qfq | 3,903,500 | 69,897,083 | 1.94% |
| 2025-02-18 | 18.06 | 18.21 | 17.50 | 17.54 | 17.54 | qfq | 4,805,400 | 85,435,845 | -3.20% |
| 2025-02-17 | 18.11 | 18.24 | 17.98 | 18.12 | 18.12 | qfq | 3,700,000 | 66,875,348 | 0.28% |
| 2025-02-14 | 18.48 | 18.49 | 18.06 | 18.07 | 18.07 | qfq | 6,342,509 | 115,373,046 | -3.16% |
| 2025-02-13 | 18.40 | 19.23 | 18.27 | 18.66 | 18.66 | qfq | 8,901,080 | 166,242,620 | 1.41% |
| 2025-02-12 | 18.10 | 18.46 | 17.95 | 18.40 | 18.40 | qfq | 5,674,000 | 103,362,808 | 1.66% |
| 2025-02-11 | 18.25 | 18.56 | 18.06 | 18.10 | 18.10 | qfq | 4,559,300 | 83,092,167 | -0.98% |
| 2025-02-10 | 18.29 | 18.38 | 18.05 | 18.28 | 18.28 | qfq | 5,159,965 | 93,843,590 | 0.33% |
| 2025-02-07 | 17.97 | 18.76 | 17.92 | 18.22 | 18.22 | qfq | 6,896,235 | 126,753,433 | 0.61% |
| 2025-02-06 | 17.63 | 18.11 | 17.57 | 18.11 | 18.11 | qfq | 5,570,066 | 99,626,283 | 1.97% |
| 2025-02-05 | 17.66 | 17.77 | 17.42 | 17.76 | 17.76 | qfq | 3,978,806 | 70,063,210 | 1.08% |
| 2025-01-27 | 17.68 | 18.00 | 17.49 | 17.57 | 17.57 | qfq | 4,367,100 | 77,502,159 | -1.07% |
| 2025-01-24 | 17.90 | 17.99 | 17.66 | 17.76 | 17.76 | qfq | 4,068,700 | 72,439,398 | -0.62% |
| 2025-01-23 | 18.10 | 18.33 | 17.86 | 17.87 | 17.87 | qfq | 5,340,000 | 96,875,221 | -0.94% |
| 2025-01-22 | 18.31 | 18.47 | 17.94 | 18.04 | 18.04 | qfq | 4,887,700 | 88,570,448 | -2.01% |
| 2025-01-21 | 18.78 | 19.09 | 18.35 | 18.41 | 18.41 | qfq | 5,389,600 | 100,095,455 | -0.49% |
| 2025-01-20 | 18.73 | 19.04 | 18.41 | 18.50 | 18.50 | qfq | 9,032,529 | 169,060,123 | -2.22% |
| 2025-01-17 | 18.20 | 20.47 | 18.11 | 18.92 | 18.92 | qfq | 17,344,356 | 331,215,952 | 1.45% |
| 2025-01-16 | 16.92 | 18.65 | 16.82 | 18.65 | 18.65 | qfq | 9,249,855 | 162,656,684 | 10.03% |
| 2025-01-15 | 16.93 | 17.14 | 16.75 | 16.95 | 16.95 | qfq | 4,015,990 | 67,966,817 | 0.30% |
| 2025-01-14 | 16.42 | 16.92 | 16.40 | 16.90 | 16.90 | qfq | 4,436,100 | 74,214,414 | 3.24% |
| 2025-01-13 | 16.20 | 16.41 | 15.91 | 16.37 | 16.37 | qfq | 3,163,773 | 51,374,947 | -0.55% |
| 2025-01-10 | 16.90 | 16.97 | 16.45 | 16.46 | 16.46 | qfq | 3,191,300 | 53,421,593 | -2.49% |
| 2025-01-09 | 16.70 | 16.97 | 16.61 | 16.88 | 16.88 | qfq | 3,314,500 | 55,870,829 | 0.30% |
| 2025-01-08 | 16.86 | 16.95 | 16.29 | 16.83 | 16.83 | qfq | 4,017,300 | 66,913,575 | -0.41% |
| 2025-01-07 | 16.76 | 16.90 | 16.60 | 16.90 | 16.90 | qfq | 3,475,500 | 58,236,309 | 0.90% |
| 2025-01-06 | 17.08 | 17.15 | 16.66 | 16.75 | 16.75 | qfq | 4,449,836 | 75,148,669 | -1.87% |
| 2025-01-03 | 17.80 | 17.85 | 16.99 | 17.07 | 17.07 | qfq | 5,288,400 | 91,900,186 | -3.72% |
| 2025-01-02 | 18.20 | 18.58 | 17.64 | 17.73 | 17.73 | qfq | 6,036,900 | 109,228,709 | -2.90% |
| 2024-12-31 | 18.52 | 18.86 | 18.21 | 18.26 | 18.26 | qfq | 6,348,272 | 117,563,586 | -0.22% |
| 2024-12-30 | 18.80 | 18.80 | 18.25 | 18.30 | 18.30 | qfq | 5,512,100 | 101,343,346 | -3.53% |
| 2024-12-27 | 18.48 | 19.29 | 18.43 | 18.97 | 18.97 | qfq | 6,527,000 | 123,707,543 | 2.15% |
| 2024-12-26 | 18.44 | 18.86 | 18.44 | 18.57 | 18.57 | qfq | 4,190,500 | 78,120,763 | 0.76% |
| 2024-12-25 | 19.10 | 19.10 | 18.02 | 18.43 | 18.43 | qfq | 6,973,895 | 128,291,496 | -3.05% |
| 2024-12-24 | 19.50 | 19.69 | 18.67 | 19.01 | 19.01 | qfq | 7,595,263 | 145,292,679 | -2.56% |
| 2024-12-23 | 20.34 | 20.47 | 19.49 | 19.51 | 19.51 | qfq | 7,177,042 | 142,263,867 | -5.01% |
| 2024-12-20 | 20.00 | 21.10 | 19.93 | 20.54 | 20.54 | qfq | 8,026,800 | 165,195,325 | 3.06% |
| 2024-12-19 | 19.80 | 20.20 | 19.53 | 19.93 | 19.93 | qfq | 6,575,400 | 130,256,354 | -1.48% |
| 2024-12-18 | 20.67 | 20.70 | 19.90 | 20.23 | 20.23 | qfq | 7,583,004 | 153,889,392 | -0.34% |
| 2024-12-17 | 21.50 | 21.50 | 20.24 | 20.30 | 20.30 | qfq | 11,426,300 | 236,543,748 | -6.41% |
| 2024-12-16 | 21.26 | 21.95 | 21.12 | 21.69 | 21.69 | qfq | 13,055,300 | 281,398,910 | 1.45% |
| 2024-12-13 | 21.00 | 21.95 | 21.00 | 21.38 | 21.38 | qfq | 14,188,774 | 304,933,816 | 1.14% |
| 2024-12-12 | 21.00 | 21.42 | 20.83 | 21.14 | 21.14 | qfq | 10,822,100 | 228,402,853 | 0.00% |
| 2024-12-11 | 20.40 | 21.27 | 20.18 | 21.14 | 21.14 | qfq | 12,565,431 | 261,658,723 | 3.63% |
| 2024-12-10 | 20.80 | 21.07 | 20.17 | 20.40 | 20.40 | qfq | 9,810,573 | 201,817,466 | 0.59% |
| 2024-12-09 | 20.40 | 20.66 | 20.02 | 20.28 | 20.28 | qfq | 7,887,900 | 160,469,591 | -2.41% |
| 2024-12-06 | 21.08 | 21.18 | 20.56 | 20.78 | 20.78 | qfq | 9,049,228 | 188,278,649 | -1.61% |
| 2024-12-05 | 20.70 | 21.50 | 20.42 | 21.12 | 21.12 | qfq | 11,903,700 | 250,870,256 | 0.43% |
| 2024-12-04 | 21.22 | 21.80 | 20.85 | 21.03 | 21.03 | qfq | 14,915,304 | 317,797,842 | -3.18% |
| 2024-12-03 | 22.62 | 23.56 | 21.43 | 21.72 | 21.72 | qfq | 30,013,246 | 669,617,442 | -2.07% |
| 2024-12-02 | 20.79 | 22.18 | 20.56 | 22.18 | 22.18 | qfq | 16,183,242 | 354,379,243 | 10.02% |
| 2024-11-29 | 20.00 | 20.20 | 19.66 | 20.16 | 20.16 | qfq | 7,297,500 | 145,873,038 | 0.30% |
| 2024-11-28 | 19.30 | 20.80 | 19.13 | 20.10 | 20.10 | qfq | 12,049,165 | 242,722,020 | 4.15% |
| 2024-11-27 | 19.01 | 19.30 | 18.53 | 19.30 | 19.30 | qfq | 6,028,328 | 114,070,321 | 0.73% |
| 2024-11-26 | 19.38 | 19.59 | 19.10 | 19.16 | 19.16 | qfq | 4,148,400 | 80,216,357 | -1.24% |
| 2024-11-25 | 19.51 | 19.51 | 18.93 | 19.40 | 19.40 | qfq | 5,050,399 | 97,005,805 | 1.36% |
| 2024-11-22 | 20.00 | 20.09 | 19.10 | 19.14 | 19.14 | qfq | 5,782,599 | 113,563,650 | -4.20% |
| 2024-11-21 | 19.97 | 20.42 | 19.79 | 19.98 | 19.98 | qfq | 5,387,999 | 108,298,242 | 0.10% |
| 2024-11-20 | 19.56 | 20.15 | 19.56 | 19.96 | 19.96 | qfq | 6,031,400 | 120,051,621 | 1.01% |
| 2024-11-19 | 19.26 | 19.79 | 19.10 | 19.76 | 19.76 | qfq | 6,598,900 | 128,107,573 | 4.05% |
| 2024-11-18 | 19.78 | 19.91 | 18.90 | 18.99 | 18.99 | qfq | 6,974,700 | 134,293,050 | -3.85% |
| 2024-11-15 | 20.04 | 20.64 | 19.72 | 19.75 | 19.75 | qfq | 8,297,199 | 167,777,963 | -0.75% |
| 2024-11-14 | 20.27 | 20.52 | 19.88 | 19.90 | 19.90 | qfq | 6,317,300 | 126,589,228 | -2.45% |
| 2024-11-13 | 20.57 | 20.96 | 19.90 | 20.40 | 20.40 | qfq | 8,644,431 | 175,557,489 | -1.35% |
| 2024-11-12 | 21.20 | 21.67 | 20.52 | 20.68 | 20.68 | qfq | 10,862,215 | 228,445,028 | -0.86% |
| 2024-11-11 | 21.12 | 21.39 | 20.45 | 20.86 | 20.86 | qfq | 13,036,389 | 269,501,348 | -2.48% |
| 2024-11-08 | 22.00 | 22.41 | 21.32 | 21.39 | 21.39 | qfq | 14,616,089 | 318,846,738 | -2.73% |
| 2024-11-07 | 21.10 | 22.39 | 20.87 | 21.99 | 21.99 | qfq | 16,210,800 | 353,121,397 | 4.27% |
| 2024-11-06 | 20.05 | 22.20 | 19.90 | 21.09 | 21.09 | qfq | 24,749,278 | 523,137,182 | 3.99% |
| 2024-11-05 | 19.31 | 20.70 | 19.17 | 20.28 | 20.28 | qfq | 14,412,100 | 291,865,958 | 5.02% |
| 2024-11-04 | 18.80 | 19.39 | 18.72 | 19.31 | 19.31 | qfq | 7,163,900 | 136,980,561 | 0.42% |
| 2024-11-01 | 20.02 | 20.35 | 19.06 | 19.23 | 19.23 | qfq | 12,761,600 | 248,598,792 | -5.64% |
| 2024-10-31 | 19.73 | 21.11 | 19.61 | 20.38 | 20.38 | qfq | 17,513,900 | 358,360,648 | 2.98% |
| 2024-10-30 | 19.23 | 20.04 | 18.97 | 19.79 | 19.79 | qfq | 14,026,750 | 275,473,804 | 3.45% |
| 2024-10-29 | 19.54 | 20.57 | 18.95 | 19.13 | 19.13 | qfq | 15,895,970 | 312,499,647 | -2.79% |
| 2024-10-28 | 19.27 | 19.88 | 19.20 | 19.68 | 19.68 | qfq | 11,382,704 | 223,042,653 | 2.13% |
| 2024-10-25 | 18.46 | 19.37 | 18.46 | 19.27 | 19.27 | qfq | 11,804,186 | 224,527,233 | 4.16% |
| 2024-10-24 | 18.25 | 18.77 | 18.15 | 18.50 | 18.50 | qfq | 8,817,224 | 163,366,053 | 0.22% |
| 2024-10-23 | 18.23 | 18.77 | 18.06 | 18.46 | 18.46 | qfq | 12,622,370 | 232,234,819 | 1.76% |
| 2024-10-22 | 17.03 | 18.53 | 16.92 | 18.14 | 18.14 | qfq | 15,015,843 | 268,419,165 | 5.90% |
| 2024-10-21 | 17.23 | 17.35 | 17.03 | 17.13 | 17.13 | qfq | 7,554,501 | 129,682,720 | -0.75% |
| 2024-10-18 | 17.06 | 17.42 | 16.86 | 17.26 | 17.26 | qfq | 7,189,980 | 123,421,227 | 0.94% |
| 2024-10-17 | 17.03 | 17.25 | 16.94 | 17.10 | 17.10 | qfq | 5,936,289 | 101,289,556 | 0.59% |
| 2024-10-16 | 17.08 | 17.30 | 16.88 | 17.00 | 17.00 | qfq | 5,148,500 | 87,686,978 | -1.28% |
| 2024-10-15 | 17.15 | 17.54 | 16.95 | 17.22 | 17.22 | qfq | 6,960,838 | 119,840,155 | -0.12% |
| 2024-10-14 | 17.39 | 17.39 | 16.82 | 17.24 | 17.24 | qfq | 7,501,442 | 128,409,687 | -0.06% |
| 2024-10-11 | 17.04 | 17.67 | 16.79 | 17.25 | 17.25 | qfq | 9,683,900 | 166,848,778 | 1.05% |
| 2024-10-10 | 16.61 | 17.38 | 16.61 | 17.07 | 17.07 | qfq | 10,339,300 | 176,718,152 | 3.45% |
| 2024-10-09 | 17.88 | 17.88 | 16.49 | 16.50 | 16.50 | qfq | 13,928,020 | 239,515,692 | -9.79% |
| 2024-10-08 | 19.50 | 19.86 | 17.59 | 18.29 | 18.29 | qfq | 24,389,446 | 455,417,278 | 0.33% |
| 2024-09-30 | 17.70 | 18.46 | 17.20 | 18.23 | 18.23 | qfq | 20,423,437 | 363,964,631 | 7.24% |
| 2024-09-27 | 16.63 | 17.15 | 16.42 | 17.00 | 17.00 | qfq | 7,857,619 | 131,661,431 | 3.03% |
| 2024-09-26 | 15.77 | 16.55 | 15.62 | 16.50 | 16.50 | qfq | 10,360,710 | 168,113,719 | 5.10% |
| 2024-09-25 | 15.71 | 16.22 | 15.60 | 15.70 | 15.70 | qfq | 8,488,919 | 135,266,400 | 0.71% |
| 2024-09-24 | 15.20 | 15.63 | 15.06 | 15.59 | 15.59 | qfq | 5,542,300 | 85,357,434 | 2.57% |
| 2024-09-23 | 15.29 | 15.43 | 15.15 | 15.20 | 15.20 | qfq | 2,912,700 | 44,459,385 | -0.59% |
| 2024-09-20 | 15.26 | 15.58 | 15.10 | 15.29 | 15.29 | qfq | 3,358,225 | 51,436,505 | 0.92% |
| 2024-09-19 | 15.03 | 15.44 | 14.71 | 15.15 | 15.15 | qfq | 4,185,600 | 63,290,514 | 1.20% |
| 2024-09-18 | 15.50 | 15.80 | 14.87 | 14.97 | 14.97 | qfq | 5,484,100 | 83,195,415 | -4.59% |
| 2024-09-13 | 15.50 | 15.99 | 15.19 | 15.69 | 15.69 | qfq | 8,046,400 | 125,834,962 | 0.77% |
| 2024-09-12 | 14.92 | 15.84 | 14.92 | 15.57 | 15.57 | qfq | 7,556,800 | 117,398,836 | 4.36% |
| 2024-09-11 | 14.87 | 15.17 | 14.82 | 14.92 | 14.92 | qfq | 2,774,752 | 41,538,469 | -0.60% |
| 2024-09-10 | 14.86 | 15.11 | 14.74 | 15.01 | 15.01 | qfq | 4,042,900 | 60,363,127 | 1.49% |
| 2024-09-09 | 14.57 | 15.19 | 14.31 | 14.79 | 14.79 | qfq | 4,020,600 | 59,329,697 | 0.34% |
| 2024-09-06 | 14.90 | 15.26 | 14.73 | 14.74 | 14.74 | qfq | 5,502,900 | 82,505,449 | 0.75% |
| 2024-09-05 | 14.28 | 14.79 | 14.20 | 14.63 | 14.63 | qfq | 3,996,430 | 58,265,495 | 2.02% |
| 2024-09-04 | 14.79 | 14.88 | 14.19 | 14.34 | 14.34 | qfq | 8,546,862 | 123,298,259 | -5.03% |
| 2024-09-03 | 15.45 | 15.82 | 15.06 | 15.10 | 15.10 | qfq | 4,945,566 | 76,398,111 | -1.82% |
| 2024-09-02 | 15.49 | 15.65 | 15.36 | 15.38 | 15.38 | qfq | 2,652,154 | 41,018,856 | -1.22% |
| 2024-08-30 | 15.09 | 15.72 | 15.06 | 15.57 | 15.57 | qfq | 4,792,154 | 74,180,747 | 2.64% |
| 2024-08-29 | 15.04 | 15.19 | 14.81 | 15.17 | 15.17 | qfq | 3,992,319 | 59,770,713 | -0.59% |
| 2024-08-28 | 15.70 | 15.96 | 15.20 | 15.26 | 15.26 | qfq | 5,272,661 | 81,944,075 | 1.53% |
| 2024-08-27 | 15.10 | 15.16 | 14.98 | 15.03 | 15.03 | qfq | 1,852,400 | 27,868,128 | -0.92% |
| 2024-08-26 | 15.38 | 15.47 | 15.16 | 15.17 | 15.17 | qfq | 2,352,500 | 35,925,255 | -1.24% |
| 2024-08-23 | 15.50 | 15.68 | 15.26 | 15.36 | 15.36 | qfq | 2,770,000 | 42,666,500 | -1.22% |
| 2024-08-22 | 16.00 | 16.01 | 15.52 | 15.55 | 15.55 | qfq | 3,762,600 | 59,115,291 | -3.12% |
| 2024-08-21 | 15.80 | 16.24 | 15.71 | 16.05 | 16.05 | qfq | 3,005,700 | 48,031,665 | 0.88% |
| 2024-08-20 | 16.03 | 16.30 | 15.86 | 15.91 | 15.91 | qfq | 3,679,000 | 58,972,869 | -0.93% |
| 2024-08-19 | 16.00 | 16.24 | 15.99 | 16.06 | 16.06 | qfq | 2,430,655 | 39,178,114 | -0.06% |
| 2024-08-16 | 16.40 | 16.54 | 16.07 | 16.07 | 16.07 | qfq | 3,666,093 | 59,449,970 | -2.25% |
| 2024-08-15 | 16.03 | 16.44 | 15.92 | 16.44 | 16.44 | qfq | 3,888,600 | 63,332,493 | 1.61% |
| 2024-08-14 | 16.30 | 16.52 | 16.14 | 16.18 | 16.18 | qfq | 4,035,400 | 65,939,198 | -0.98% |
| 2024-08-13 | 16.45 | 16.49 | 16.06 | 16.34 | 16.34 | qfq | 6,136,068 | 99,632,278 | -0.55% |
| 2024-08-12 | 16.63 | 16.79 | 16.30 | 16.43 | 16.43 | qfq | 4,884,600 | 80,673,929 | -2.20% |
| 2024-08-09 | 17.39 | 17.39 | 16.78 | 16.80 | 16.80 | qfq | 7,035,600 | 120,016,313 | -2.83% |
| 2024-08-08 | 17.41 | 17.57 | 17.26 | 17.29 | 17.29 | qfq | 6,812,593 | 118,339,444 | -2.04% |
| 2024-08-07 | 17.74 | 18.15 | 17.23 | 17.65 | 17.65 | qfq | 12,687,956 | 223,196,790 | -1.84% |
| 2024-08-06 | 17.96 | 18.23 | 16.97 | 17.98 | 17.98 | qfq | 17,135,561 | 300,396,724 | 1.18% |
| 2024-08-05 | 18.25 | 18.65 | 17.60 | 17.77 | 17.77 | qfq | 16,154,307 | 291,590,232 | -2.90% |
| 2024-08-02 | 19.08 | 19.29 | 18.12 | 18.30 | 18.30 | qfq | 25,486,657 | 473,520,677 | -6.20% |
| 2024-08-01 | 18.98 | 20.56 | 18.22 | 19.51 | 19.51 | qfq | 37,066,911 | 722,125,547 | 4.39% |
| 2024-07-31 | 18.10 | 18.69 | 17.61 | 18.69 | 18.69 | qfq | 13,024,561 | 240,695,136 | 10.01% |
| 2024-07-30 | 16.98 | 17.18 | 16.60 | 16.99 | 16.99 | qfq | 9,714,687 | 163,583,817 | -2.07% |
| 2024-07-29 | 16.70 | 17.48 | 16.50 | 17.35 | 17.35 | qfq | 13,255,830 | 227,592,563 | 3.64% |
| 2024-07-26 | 16.35 | 16.97 | 16.35 | 16.74 | 16.74 | qfq | 9,204,030 | 153,269,577 | 1.45% |
| 2024-07-25 | 15.61 | 17.15 | 15.48 | 16.50 | 16.50 | qfq | 11,444,730 | 189,398,642 | 5.70% |
| 2024-07-24 | 16.20 | 16.38 | 15.60 | 15.61 | 15.61 | qfq | 6,179,700 | 98,476,594 | -5.62% |
| 2024-07-23 | 16.19 | 17.05 | 16.19 | 16.54 | 16.54 | qfq | 8,238,654 | 138,113,445 | 1.47% |
| 2024-07-22 | 16.18 | 16.56 | 16.14 | 16.30 | 16.30 | qfq | 2,940,000 | 47,966,759 | -0.85% |
| 2024-07-19 | 16.55 | 16.65 | 16.32 | 16.44 | 16.44 | qfq | 5,494,500 | 90,461,956 | -2.03% |
| 2024-07-18 | 16.50 | 17.09 | 16.28 | 16.78 | 16.78 | qfq | 7,922,700 | 132,357,224 | 0.06% |
| 2024-07-17 | 16.25 | 17.10 | 16.14 | 16.77 | 16.77 | qfq | 8,384,000 | 139,722,792 | 2.38% |
| 2024-07-16 | 16.07 | 16.69 | 15.95 | 16.38 | 16.38 | qfq | 4,719,600 | 76,940,362 | 1.74% |
| 2024-07-15 | 16.10 | 16.64 | 15.98 | 16.10 | 16.10 | qfq | 5,145,647 | 83,989,302 | 0.19% |
| 2024-07-12 | 15.57 | 16.24 | 15.54 | 16.07 | 16.07 | qfq | 5,738,647 | 91,150,566 | 2.82% |
| 2024-07-11 | 15.36 | 15.71 | 15.31 | 15.63 | 15.63 | qfq | 4,145,460 | 64,397,787 | 2.90% |
| 2024-07-10 | 15.15 | 15.34 | 15.05 | 15.19 | 15.19 | qfq | 2,571,760 | 39,132,042 | 0.40% |
| 2024-07-09 | 15.00 | 15.30 | 14.58 | 15.13 | 15.13 | qfq | 2,945,460 | 44,230,719 | 1.41% |
| 2024-07-08 | 15.58 | 15.75 | 14.91 | 14.92 | 14.92 | qfq | 3,817,247 | 57,754,068 | -4.85% |
| 2024-07-05 | 15.74 | 15.95 | 15.50 | 15.68 | 15.68 | qfq | 4,298,800 | 67,517,524 | -1.88% |
| 2024-07-04 | 16.60 | 16.67 | 15.94 | 15.98 | 15.98 | qfq | 9,620,241 | 155,723,914 | -6.00% |
| 2024-07-03 | 16.10 | 17.65 | 16.10 | 17.00 | 17.00 | qfq | 14,035,588 | 239,603,286 | 5.85% |
| 2024-07-02 | 16.20 | 16.30 | 16.05 | 16.06 | 16.06 | qfq | 1,358,800 | 21,975,955 | -0.86% |
| 2024-07-01 | 16.19 | 16.26 | 16.03 | 16.20 | 16.20 | qfq | 1,708,577 | 27,635,977 | -0.31% |
| 2024-06-28 | 16.21 | 16.54 | 16.16 | 16.25 | 16.25 | qfq | 1,826,700 | 29,835,150 | 0.25% |
| 2024-06-27 | 16.27 | 16.46 | 16.20 | 16.21 | 16.21 | qfq | 1,420,500 | 23,175,163 | -0.80% |
| 2024-06-26 | 16.21 | 16.57 | 16.03 | 16.34 | 16.34 | qfq | 3,096,620 | 50,387,506 | 0.12% |
| 2024-06-25 | 16.15 | 16.59 | 15.92 | 16.32 | 16.32 | qfq | 2,592,819 | 42,004,615 | 1.43% |
| 2024-06-24 | 16.12 | 16.68 | 16.08 | 16.09 | 16.09 | qfq | 1,977,319 | 32,138,389 | -1.53% |
| 2024-06-21 | 16.30 | 16.81 | 16.16 | 16.34 | 16.34 | qfq | 1,632,100 | 26,801,282 | -0.49% |
| 2024-06-20 | 16.44 | 16.93 | 16.32 | 16.42 | 16.42 | qfq | 3,079,719 | 51,246,312 | -1.32% |
| 2024-06-19 | 16.40 | 17.15 | 16.26 | 16.64 | 16.64 | qfq | 3,487,200 | 58,177,662 | 0.97% |
| 2024-06-18 | 16.45 | 16.55 | 16.31 | 16.48 | 16.48 | qfq | 1,891,000 | 31,036,467 | -0.12% |
| 2024-06-17 | 16.55 | 16.64 | 16.38 | 16.50 | 16.50 | qfq | 1,992,200 | 32,878,667 | -1.32% |
| 2024-06-14 | 16.41 | 16.78 | 16.41 | 16.72 | 16.72 | qfq | 2,274,200 | 37,871,199 | 1.03% |
| 2024-06-13 | 16.40 | 16.83 | 16.40 | 16.55 | 16.55 | qfq | 1,935,600 | 32,082,293 | 0.36% |
| 2024-06-12 | 16.16 | 16.67 | 16.16 | 16.49 | 16.49 | qfq | 2,489,577 | 41,050,295 | 1.60% |
| 2024-06-11 | 16.21 | 16.32 | 16.10 | 16.23 | 16.23 | qfq | 1,848,500 | 29,935,779 | -0.79% |
| 2024-06-07 | 15.99 | 16.45 | 15.96 | 16.36 | 16.36 | qfq | 2,631,600 | 42,908,552 | 2.63% |
| 2024-06-06 | 16.14 | 16.37 | 15.83 | 15.94 | 15.94 | qfq | 2,663,301 | 42,858,236 | -1.60% |
| 2024-06-05 | 16.15 | 16.48 | 16.10 | 16.20 | 16.20 | qfq | 1,817,900 | 29,680,618 | -0.43% |
| 2024-06-04 | 16.19 | 16.39 | 15.88 | 16.27 | 16.27 | qfq | 2,495,872 | 40,293,555 | 0.06% |
| 2024-06-03 | 16.70 | 16.80 | 16.21 | 16.26 | 16.26 | qfq | 3,021,400 | 49,525,747 | -3.44% |
| 2024-05-31 | 16.80 | 16.94 | 16.62 | 16.84 | 16.84 | qfq | 2,894,200 | 48,501,587 | -0.06% |
| 2024-05-30 | 16.84 | 16.97 | 16.71 | 16.85 | 16.85 | qfq | 3,076,300 | 51,762,209 | -1.12% |
| 2024-05-29 | 17.00 | 17.49 | 16.78 | 17.04 | 17.04 | qfq | 5,378,300 | 92,085,647 | -0.99% |
| 2024-05-28 | 16.23 | 17.92 | 16.15 | 17.21 | 17.21 | qfq | 11,489,871 | 198,974,827 | 5.65% |
| 2024-05-27 | 16.35 | 16.52 | 16.15 | 16.29 | 16.29 | qfq | 2,144,400 | 34,893,760 | -1.03% |
| 2024-05-24 | 16.25 | 16.68 | 16.19 | 16.46 | 16.46 | qfq | 2,732,000 | 44,887,038 | 0.49% |
| 2024-05-23 | 16.59 | 16.65 | 16.24 | 16.38 | 16.38 | qfq | 2,985,900 | 48,856,073 | -1.86% |
| 2024-05-22 | 16.52 | 16.94 | 16.46 | 16.69 | 16.69 | qfq | 2,541,569 | 42,500,210 | 0.18% |
| 2024-05-21 | 16.95 | 17.00 | 16.63 | 16.66 | 16.66 | qfq | 4,277,300 | 71,805,030 | 1.40% |
| 2024-05-20 | 16.50 | 16.68 | 16.38 | 16.43 | 16.43 | qfq | 3,714,800 | 61,244,178 | -1.62% |
| 2024-05-17 | 16.64 | 16.85 | 16.46 | 16.70 | 16.70 | qfq | 2,869,300 | 47,749,214 | 0.60% |
| 2024-05-16 | 16.80 | 16.97 | 16.57 | 16.60 | 16.60 | qfq | 4,507,062 | 75,472,966 | -1.78% |
| 2024-05-15 | 17.13 | 17.36 | 16.86 | 16.90 | 16.90 | qfq | 4,400,456 | 75,303,001 | -2.14% |
| 2024-05-14 | 16.91 | 17.57 | 16.90 | 17.27 | 17.27 | qfq | 4,736,251 | 81,619,013 | 2.19% |
| 2024-05-13 | 17.18 | 17.27 | 16.90 | 16.90 | 16.90 | qfq | 3,150,600 | 53,551,240 | -2.42% |
| 2024-05-10 | 17.34 | 17.43 | 17.01 | 17.32 | 17.32 | qfq | 3,298,700 | 56,797,547 | 0.29% |
| 2024-05-09 | 16.88 | 17.39 | 16.88 | 17.27 | 17.27 | qfq | 4,583,062 | 78,952,604 | 2.01% |
| 2024-05-08 | 17.15 | 17.26 | 16.93 | 16.93 | 16.93 | qfq | 2,954,899 | 50,335,173 | -2.03% |
| 2024-05-07 | 17.02 | 17.55 | 16.88 | 17.28 | 17.28 | qfq | 4,963,874 | 85,259,864 | 1.59% |
| 2024-05-06 | 17.20 | 17.20 | 16.95 | 17.01 | 17.01 | qfq | 3,920,700 | 66,883,831 | -0.53% |
| 2024-04-30 | 17.20 | 17.32 | 16.99 | 17.10 | 17.10 | qfq | 2,884,806 | 49,354,754 | -0.58% |
| 2024-04-29 | 16.88 | 17.30 | 16.82 | 17.20 | 17.20 | qfq | 3,782,800 | 64,736,896 | 1.96% |
| 2024-04-26 | 16.63 | 17.01 | 16.62 | 16.87 | 16.87 | qfq | 2,852,900 | 48,037,171 | 0.84% |
| 2024-04-25 | 16.59 | 17.08 | 16.54 | 16.73 | 16.73 | qfq | 2,844,800 | 47,978,709 | 0.36% |
| 2024-04-24 | 16.39 | 16.76 | 16.23 | 16.67 | 16.67 | qfq | 2,592,247 | 42,982,813 | 1.71% |
| 2024-04-23 | 16.34 | 16.61 | 16.31 | 16.39 | 16.39 | qfq | 1,923,700 | 31,618,962 | 0.31% |
| 2024-04-22 | 16.58 | 16.78 | 16.30 | 16.34 | 16.34 | qfq | 2,499,788 | 41,258,761 | -2.33% |
| 2024-04-19 | 16.90 | 17.10 | 16.60 | 16.73 | 16.73 | qfq | 3,162,099 | 53,065,623 | -1.99% |
| 2024-04-18 | 16.95 | 17.19 | 16.56 | 17.07 | 17.07 | qfq | 4,631,421 | 78,469,906 | 0.83% |
| 2024-04-17 | 15.93 | 16.98 | 15.93 | 16.93 | 16.93 | qfq | 6,704,684 | 111,477,884 | 7.36% |
| 2024-04-16 | 16.88 | 16.88 | 15.70 | 15.77 | 15.77 | qfq | 7,342,067 | 117,968,770 | -7.18% |
| 2024-04-15 | 18.02 | 18.04 | 16.78 | 16.99 | 16.99 | qfq | 7,105,591 | 121,718,063 | -5.72% |
| 2024-04-12 | 17.88 | 18.23 | 17.67 | 18.02 | 18.02 | qfq | 3,513,702 | 63,073,447 | 0.84% |
| 2024-04-11 | 18.09 | 18.09 | 17.72 | 17.87 | 17.87 | qfq | 4,039,155 | 72,290,195 | -0.61% |
| 2024-04-10 | 18.29 | 18.75 | 17.86 | 17.98 | 17.98 | qfq | 4,770,429 | 86,743,928 | -2.02% |
| 2024-04-09 | 18.70 | 18.86 | 18.13 | 18.35 | 18.35 | qfq | 5,811,408 | 106,807,010 | -2.86% |
| 2024-04-08 | 18.64 | 19.21 | 18.50 | 18.89 | 18.89 | qfq | 7,317,924 | 138,356,597 | -0.05% |
| 2024-04-03 | 18.52 | 19.21 | 18.49 | 18.90 | 18.90 | qfq | 7,613,770 | 144,087,242 | 1.50% |
| 2024-04-02 | 17.89 | 19.23 | 17.81 | 18.62 | 18.62 | qfq | 11,709,441 | 217,538,010 | 3.67% |
| 2024-04-01 | 17.55 | 18.03 | 17.55 | 17.96 | 17.96 | qfq | 4,657,570 | 83,057,811 | 1.87% |
| 2024-03-29 | 17.90 | 18.03 | 17.60 | 17.63 | 17.63 | qfq | 5,798,925 | 102,740,986 | -2.33% |
| 2024-03-28 | 17.70 | 18.21 | 17.50 | 18.05 | 18.05 | qfq | 6,406,177 | 114,672,657 | 1.46% |
| 2024-03-27 | 17.56 | 18.28 | 17.39 | 17.79 | 17.79 | qfq | 8,267,093 | 148,609,285 | 0.74% |
| 2024-03-26 | 17.62 | 17.97 | 17.46 | 17.66 | 17.66 | qfq | 5,723,388 | 101,038,604 | -1.12% |
| 2024-03-25 | 18.30 | 18.30 | 17.85 | 17.86 | 17.86 | qfq | 9,271,020 | 167,509,688 | -4.49% |
| 2024-03-22 | 19.48 | 19.49 | 18.70 | 18.70 | 18.70 | qfq | 14,426,567 | 276,152,363 | 0.05% |
| 2024-03-21 | 18.55 | 19.03 | 18.35 | 18.69 | 18.69 | qfq | 10,232,910 | 191,278,683 | 1.41% |
| 2024-03-20 | 18.48 | 18.59 | 18.29 | 18.43 | 18.43 | qfq | 8,088,742 | 149,189,941 | -1.55% |
| 2024-03-19 | 18.04 | 18.92 | 17.90 | 18.72 | 18.72 | qfq | 12,682,940 | 233,223,695 | 3.60% |
| 2024-03-18 | 17.99 | 18.14 | 17.86 | 18.07 | 18.07 | qfq | 7,290,968 | 131,340,962 | 0.22% |
| 2024-03-15 | 17.72 | 18.11 | 17.71 | 18.03 | 18.03 | qfq | 6,910,784 | 124,179,357 | 0.90% |
| 2024-03-14 | 18.11 | 18.34 | 17.79 | 17.87 | 17.87 | qfq | 8,812,991 | 158,935,026 | -1.60% |
| 2024-03-13 | 18.50 | 18.60 | 18.02 | 18.16 | 18.16 | qfq | 13,003,035 | 236,893,694 | -3.20% |
| 2024-03-12 | 18.70 | 19.08 | 18.51 | 18.76 | 18.76 | qfq | 13,851,930 | 259,598,570 | 0.48% |
| 2024-03-11 | 18.95 | 19.09 | 18.40 | 18.67 | 18.67 | qfq | 22,406,515 | 419,138,200 | -5.90% |
| 2024-03-08 | 22.48 | 22.48 | 19.66 | 19.84 | 19.84 | qfq | 41,308,301 | 885,958,172 | -2.94% |
| 2024-03-07 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | qfq | 527,400 | 10,780,056 | 10.01% |
| 2024-03-06 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | qfq | 670,600 | 12,459,748 | 10.01% |
| 2024-02-27 | 16.70 | 17.08 | 16.50 | 16.89 | 16.89 | qfq | 5,023,173 | 84,474,112 | 0.96% |
| 2024-02-26 | 16.48 | 17.50 | 16.11 | 16.73 | 16.73 | qfq | 6,794,931 | 113,532,800 | 0.84% |
| 2024-02-23 | 16.00 | 16.85 | 15.98 | 16.59 | 16.59 | qfq | 5,825,904 | 96,228,169 | 4.21% |
| 2024-02-22 | 15.65 | 16.01 | 15.65 | 15.92 | 15.92 | qfq | 3,384,672 | 53,674,909 | 0.38% |
| 2024-02-21 | 15.49 | 16.20 | 15.30 | 15.86 | 15.86 | qfq | 5,124,096 | 81,508,947 | 2.19% |
| 2024-02-20 | 15.04 | 15.63 | 15.04 | 15.52 | 15.52 | qfq | 3,645,039 | 56,073,608 | 1.11% |
| 2024-02-19 | 15.42 | 15.61 | 15.01 | 15.35 | 15.35 | qfq | 4,549,260 | 69,883,564 | 2.74% |
| 2024-02-08 | 14.22 | 15.13 | 14.19 | 14.94 | 14.94 | qfq | 4,683,337 | 68,800,684 | 6.41% |
| 2024-02-07 | 14.10 | 14.47 | 13.79 | 14.04 | 14.04 | qfq | 4,254,990 | 60,326,426 | -0.35% |
| 2024-02-06 | 12.90 | 14.47 | 12.77 | 14.09 | 14.09 | qfq | 5,045,430 | 68,576,826 | 3.60% |
| 2024-02-05 | 14.91 | 14.95 | 13.60 | 13.60 | 13.60 | qfq | 5,913,071 | 83,008,040 | -9.99% |
| 2024-02-02 | 15.16 | 16.30 | 14.57 | 15.11 | 15.11 | qfq | 5,734,367 | 88,302,588 | -1.24% |
| 2024-02-01 | 15.95 | 15.95 | 14.77 | 15.30 | 15.30 | qfq | 5,487,908 | 84,182,949 | -3.35% |
| 2024-01-31 | 16.75 | 17.08 | 15.77 | 15.83 | 15.83 | qfq | 7,634,087 | 125,203,800 | -8.55% |
| 2024-01-30 | 17.09 | 18.50 | 17.09 | 17.31 | 17.31 | qfq | 7,912,751 | 137,726,020 | 2.24% |
| 2024-01-29 | 18.07 | 18.07 | 16.91 | 16.93 | 16.93 | qfq | 11,322,749 | 197,091,730 | -6.67% |
| 2024-01-26 | 16.47 | 18.14 | 16.28 | 18.14 | 18.14 | qfq | 9,465,141 | 167,102,638 | 10.01% |
| 2024-01-25 | 16.21 | 16.58 | 16.05 | 16.49 | 16.49 | qfq | 4,053,894 | 66,390,860 | 2.87% |
| 2024-01-24 | 15.78 | 16.06 | 15.46 | 16.03 | 16.03 | qfq | 3,036,445 | 48,116,565 | 1.33% |
| 2024-01-23 | 15.88 | 15.94 | 15.41 | 15.82 | 15.82 | qfq | 2,706,700 | 42,498,620 | -0.06% |
| 2024-01-22 | 16.64 | 16.67 | 15.64 | 15.83 | 15.83 | qfq | 3,481,577 | 56,169,600 | -5.15% |
| 2024-01-19 | 16.94 | 17.06 | 16.67 | 16.69 | 16.69 | qfq | 2,543,300 | 42,851,996 | -1.65% |
| 2024-01-18 | 16.83 | 17.09 | 16.51 | 16.97 | 16.97 | qfq | 3,432,819 | 57,493,709 | -0.35% |
| 2024-01-17 | 17.22 | 17.42 | 16.91 | 17.03 | 17.03 | qfq | 2,630,098 | 45,154,225 | -1.84% |
| 2024-01-16 | 17.20 | 17.37 | 17.13 | 17.35 | 17.35 | qfq | 2,601,740 | 44,925,388 | 0.70% |
| 2024-01-15 | 17.12 | 17.49 | 17.08 | 17.23 | 17.23 | qfq | 1,750,200 | 30,292,982 | 0.00% |
| 2024-01-12 | 17.28 | 17.60 | 17.20 | 17.23 | 17.23 | qfq | 2,829,938 | 49,259,328 | -0.98% |
| 2024-01-11 | 17.12 | 17.56 | 17.00 | 17.40 | 17.40 | qfq | 4,333,880 | 74,754,066 | 1.64% |
| 2024-01-10 | 16.76 | 17.25 | 16.64 | 17.12 | 17.12 | qfq | 3,932,891 | 67,009,395 | 1.12% |
| 2024-01-09 | 16.71 | 17.27 | 16.70 | 16.93 | 16.93 | qfq | 3,389,095 | 57,619,256 | 1.62% |
| 2024-01-08 | 16.80 | 16.93 | 16.66 | 16.66 | 16.66 | qfq | 2,040,110 | 34,224,638 | -1.01% |
| 2024-01-05 | 17.27 | 17.28 | 16.81 | 16.83 | 16.83 | qfq | 3,423,943 | 58,327,918 | -2.89% |
| 2024-01-04 | 17.21 | 17.38 | 17.10 | 17.33 | 17.33 | qfq | 3,501,967 | 60,500,638 | 0.93% |
| 2024-01-03 | 17.13 | 17.33 | 17.00 | 17.17 | 17.17 | qfq | 4,196,543 | 71,981,434 | -0.46% |
| 2024-01-02 | 17.87 | 17.88 | 17.17 | 17.25 | 17.25 | qfq | 9,851,235 | 171,281,661 | -6.25% |
| 2023-12-29 | 18.95 | 18.95 | 18.18 | 18.40 | 18.40 | qfq | 6,169,464 | 113,784,566 | -3.06% |
| 2023-12-28 | 17.51 | 19.18 | 17.51 | 18.98 | 18.98 | qfq | 7,558,039 | 139,955,834 | 7.17% |
| 2023-12-27 | 17.19 | 17.74 | 17.19 | 17.71 | 17.71 | qfq | 3,021,804 | 53,109,888 | 2.07% |
| 2023-12-26 | 17.74 | 17.83 | 17.34 | 17.35 | 17.35 | qfq | 3,648,235 | 63,920,837 | -2.25% |
| 2023-12-25 | 18.81 | 19.11 | 17.50 | 17.75 | 17.75 | qfq | 8,747,443 | 156,938,833 | -6.97% |
| 2023-12-22 | 19.31 | 19.41 | 18.95 | 19.08 | 19.08 | qfq | 3,509,460 | 67,092,996 | -1.45% |
| 2023-12-21 | 19.05 | 19.49 | 18.90 | 19.36 | 19.36 | qfq | 3,091,249 | 59,631,852 | 1.04% |
| 2023-12-20 | 19.02 | 19.58 | 19.00 | 19.16 | 19.16 | qfq | 4,073,500 | 78,394,148 | 0.52% |
| 2023-12-19 | 19.03 | 19.37 | 18.88 | 19.06 | 19.06 | qfq | 3,171,641 | 60,579,767 | -0.83% |
| 2023-12-18 | 19.66 | 19.69 | 19.12 | 19.22 | 19.22 | qfq | 3,270,026 | 63,298,914 | -2.34% |
| 2023-12-15 | 20.14 | 20.14 | 19.40 | 19.68 | 19.68 | qfq | 5,130,496 | 101,170,675 | -1.55% |
| 2023-12-14 | 19.70 | 20.10 | 19.54 | 19.99 | 19.99 | qfq | 5,209,074 | 103,398,626 | 1.52% |
| 2023-12-13 | 19.25 | 20.36 | 19.22 | 19.69 | 19.69 | qfq | 7,114,455 | 140,636,148 | 1.55% |
| 2023-12-12 | 19.33 | 19.58 | 18.94 | 19.39 | 19.39 | qfq | 5,636,073 | 108,722,367 | -0.72% |
| 2023-12-11 | 19.64 | 19.75 | 19.30 | 19.53 | 19.53 | qfq | 6,174,431 | 120,200,251 | -1.81% |
| 2023-12-08 | 19.85 | 20.15 | 19.19 | 19.89 | 19.89 | qfq | 8,049,923 | 159,200,317 | 1.27% |
| 2023-12-07 | 21.20 | 21.36 | 19.60 | 19.64 | 19.64 | qfq | 12,448,847 | 252,104,888 | -8.18% |
| 2023-12-06 | 21.70 | 21.70 | 21.00 | 21.39 | 21.39 | qfq | 7,689,360 | 163,871,197 | 0.85% |
| 2023-12-05 | 21.01 | 21.37 | 20.88 | 21.21 | 21.21 | qfq | 5,927,889 | 125,310,723 | 0.19% |
| 2023-12-04 | 20.73 | 21.65 | 20.45 | 21.17 | 21.17 | qfq | 8,478,408 | 179,152,461 | 2.07% |
| 2023-12-01 | 20.46 | 20.93 | 20.44 | 20.74 | 20.74 | qfq | 4,508,240 | 93,216,203 | 1.07% |
| 2023-11-30 | 20.90 | 20.90 | 20.36 | 20.52 | 20.52 | qfq | 6,192,836 | 127,505,109 | -2.33% |
| 2023-11-29 | 20.67 | 21.18 | 20.51 | 21.01 | 21.01 | qfq | 8,262,726 | 172,528,814 | 1.25% |
| 2023-11-28 | 20.74 | 21.20 | 20.55 | 20.75 | 20.75 | qfq | 8,740,909 | 181,945,236 | -0.10% |
| 2023-11-27 | 19.76 | 21.98 | 19.46 | 20.77 | 20.77 | qfq | 17,496,459 | 359,669,480 | 2.87% |
| 2023-11-24 | 18.98 | 20.29 | 18.62 | 20.19 | 20.19 | qfq | 17,311,860 | 342,128,148 | 7.11% |
| 2023-11-23 | 18.75 | 18.92 | 18.59 | 18.85 | 18.85 | qfq | 2,831,200 | 53,189,956 | 0.37% |
| 2023-11-22 | 18.88 | 19.11 | 18.78 | 18.78 | 18.78 | qfq | 3,381,900 | 63,945,685 | -1.31% |
| 2023-11-21 | 19.19 | 19.34 | 19.01 | 19.03 | 19.03 | qfq | 4,760,899 | 91,112,355 | -0.73% |
| 2023-11-20 | 19.12 | 19.30 | 18.90 | 19.17 | 19.17 | qfq | 4,485,488 | 85,655,378 | -0.57% |
| 2023-11-17 | 18.85 | 19.33 | 18.80 | 19.28 | 19.28 | qfq | 4,816,344 | 92,282,527 | 2.28% |
| 2023-11-16 | 19.16 | 19.47 | 18.85 | 18.85 | 18.85 | qfq | 5,657,774 | 108,287,665 | -1.82% |
| 2023-11-15 | 19.00 | 19.36 | 19.00 | 19.20 | 19.20 | qfq | 3,223,676 | 61,778,582 | 0.68% |
| 2023-11-14 | 19.41 | 19.41 | 18.99 | 19.07 | 19.07 | qfq | 4,723,701 | 90,272,352 | -1.50% |
| 2023-11-13 | 19.30 | 19.54 | 19.21 | 19.36 | 19.36 | qfq | 4,355,163 | 84,226,715 | 0.41% |
| 2023-11-10 | 19.35 | 19.61 | 19.10 | 19.28 | 19.28 | qfq | 6,151,982 | 118,418,772 | -1.73% |
| 2023-11-09 | 18.89 | 20.17 | 18.85 | 19.62 | 19.62 | qfq | 14,697,444 | 286,437,621 | 4.86% |
| 2023-11-08 | 18.90 | 19.27 | 18.57 | 18.71 | 18.71 | qfq | 8,149,947 | 153,659,519 | -2.20% |
| 2023-11-07 | 18.90 | 19.29 | 18.70 | 19.13 | 19.13 | qfq | 6,612,871 | 125,841,389 | 0.42% |
| 2023-11-06 | 18.72 | 19.10 | 18.58 | 19.05 | 19.05 | qfq | 9,433,725 | 177,643,449 | 0.05% |
| 2023-11-03 | 18.09 | 19.54 | 18.09 | 19.04 | 19.04 | qfq | 11,794,378 | 225,127,268 | 5.48% |
| 2023-11-02 | 18.20 | 18.45 | 18.05 | 18.05 | 18.05 | qfq | 4,598,676 | 83,726,977 | -1.04% |
| 2023-11-01 | 18.59 | 18.59 | 18.16 | 18.24 | 18.24 | qfq | 8,423,187 | 154,921,646 | -2.72% |
| 2023-10-31 | 17.52 | 19.39 | 17.37 | 18.75 | 18.75 | qfq | 15,222,072 | 285,439,394 | 6.35% |
| 2023-10-30 | 17.39 | 17.77 | 17.38 | 17.63 | 17.63 | qfq | 4,533,000 | 79,690,021 | -0.11% |
| 2023-10-27 | 17.10 | 17.65 | 17.02 | 17.65 | 17.65 | qfq | 6,533,189 | 114,153,892 | 2.98% |
| 2023-10-26 | 17.11 | 17.35 | 16.99 | 17.14 | 17.14 | qfq | 4,931,150 | 84,398,913 | -1.49% |
| 2023-10-25 | 17.37 | 17.80 | 16.79 | 17.40 | 17.40 | qfq | 10,181,227 | 176,951,280 | 6.10% |
| 2023-10-24 | 16.50 | 16.65 | 16.10 | 16.40 | 16.40 | qfq | 4,159,406 | 68,142,965 | -0.30% |
| 2023-10-23 | 16.81 | 17.03 | 16.27 | 16.45 | 16.45 | qfq | 4,262,243 | 70,213,121 | -2.61% |
| 2023-10-20 | 16.95 | 17.24 | 16.69 | 16.89 | 16.89 | qfq | 3,545,004 | 59,669,213 | -1.11% |
| 2023-10-19 | 17.24 | 17.49 | 16.84 | 17.08 | 17.08 | qfq | 4,516,670 | 77,480,240 | -1.67% |
| 2023-10-18 | 17.69 | 18.18 | 17.30 | 17.37 | 17.37 | qfq | 5,336,294 | 94,044,673 | -2.20% |
| 2023-10-17 | 17.88 | 18.25 | 17.67 | 17.76 | 17.76 | qfq | 5,526,287 | 99,146,993 | -0.67% |
| 2023-10-16 | 18.15 | 18.20 | 17.83 | 17.88 | 17.88 | qfq | 4,618,700 | 83,085,652 | -1.92% |
| 2023-10-13 | 18.22 | 18.38 | 17.89 | 18.23 | 18.23 | qfq | 8,420,953 | 152,789,802 | 0.05% |
| 2023-10-12 | 17.45 | 18.50 | 17.43 | 18.22 | 18.22 | qfq | 14,885,928 | 270,839,958 | 1.50% |
| 2023-10-11 | 16.32 | 17.95 | 16.16 | 17.95 | 17.95 | qfq | 13,246,080 | 231,181,504 | 9.99% |
| 2023-10-10 | 16.23 | 16.65 | 16.23 | 16.32 | 16.32 | qfq | 3,145,498 | 51,794,552 | -0.06% |
| 2023-10-09 | 16.20 | 16.38 | 15.98 | 16.33 | 16.33 | qfq | 3,823,500 | 61,958,838 | 1.05% |
| 2023-09-28 | 15.88 | 16.21 | 15.82 | 16.16 | 16.16 | qfq | 2,994,700 | 48,021,071 | 2.08% |
| 2023-09-27 | 15.70 | 16.14 | 15.60 | 15.83 | 15.83 | qfq | 2,793,700 | 44,455,723 | 0.70% |
| 2023-09-26 | 15.80 | 15.94 | 15.65 | 15.72 | 15.72 | qfq | 2,359,769 | 37,179,928 | -1.01% |
| 2023-09-25 | 15.90 | 16.08 | 15.85 | 15.88 | 15.88 | qfq | 1,798,575 | 28,651,414 | -0.87% |
| 2023-09-22 | 15.81 | 16.04 | 15.68 | 16.02 | 16.02 | qfq | 2,762,126 | 43,925,248 | 1.26% |
| 2023-09-21 | 16.04 | 16.08 | 15.72 | 15.82 | 15.82 | qfq | 2,876,700 | 45,664,660 | -1.62% |
| 2023-09-20 | 16.16 | 16.26 | 16.05 | 16.08 | 16.08 | qfq | 2,575,100 | 41,550,836 | -1.17% |
| 2023-09-19 | 16.77 | 16.85 | 16.25 | 16.27 | 16.27 | qfq | 3,030,112 | 49,903,419 | -2.98% |
| 2023-09-18 | 16.40 | 16.87 | 16.21 | 16.77 | 16.77 | qfq | 3,923,883 | 65,506,339 | 2.07% |
| 2023-09-15 | 16.02 | 16.58 | 15.96 | 16.43 | 16.43 | qfq | 4,155,350 | 67,850,489 | 2.18% |
| 2023-09-14 | 16.27 | 16.29 | 16.00 | 16.08 | 16.08 | qfq | 2,393,628 | 38,532,506 | -1.23% |
| 2023-09-13 | 16.52 | 16.59 | 16.14 | 16.28 | 16.28 | qfq | 3,088,900 | 50,500,362 | -1.39% |
| 2023-09-12 | 16.61 | 16.70 | 16.46 | 16.51 | 16.51 | qfq | 2,630,892 | 43,581,514 | -0.78% |
| 2023-09-11 | 16.82 | 16.85 | 16.27 | 16.64 | 16.64 | qfq | 6,462,983 | 106,609,058 | -3.31% |
| 2023-09-08 | 16.85 | 17.21 | 16.59 | 17.21 | 17.21 | qfq | 3,159,809 | 53,160,002 | 2.08% |
| 2023-09-07 | 17.16 | 17.29 | 16.84 | 16.86 | 16.86 | qfq | 3,135,900 | 53,342,938 | -2.20% |
| 2023-09-06 | 17.55 | 17.62 | 17.15 | 17.24 | 17.24 | qfq | 5,100,674 | 88,335,684 | -3.47% |
| 2023-09-05 | 18.10 | 18.10 | 17.80 | 17.86 | 17.86 | qfq | 2,736,088 | 49,010,993 | -1.33% |
| 2023-09-04 | 17.91 | 18.17 | 17.86 | 18.10 | 18.10 | qfq | 2,585,300 | 46,691,203 | 1.06% |
| 2023-09-01 | 17.88 | 18.10 | 17.79 | 17.91 | 17.91 | qfq | 3,110,657 | 55,818,893 | 1.02% |
| 2023-08-31 | 17.80 | 18.14 | 17.65 | 17.73 | 17.73 | qfq | 3,478,631 | 61,892,794 | -1.12% |
| 2023-08-30 | 18.17 | 18.55 | 17.86 | 17.93 | 17.93 | qfq | 8,512,334 | 154,619,807 | -1.97% |
| 2023-08-29 | 17.29 | 18.39 | 17.29 | 18.29 | 18.29 | qfq | 12,315,713 | 221,191,880 | 9.26% |
| 2023-08-28 | 17.66 | 17.70 | 16.66 | 16.74 | 16.74 | qfq | 3,846,840 | 65,666,889 | 0.48% |
| 2023-08-25 | 16.83 | 16.89 | 16.52 | 16.66 | 16.66 | qfq | 2,750,640 | 45,973,579 | -1.07% |
| 2023-08-24 | 16.68 | 16.91 | 16.65 | 16.84 | 16.84 | qfq | 2,683,083 | 45,050,519 | 1.14% |
| 2023-08-23 | 17.22 | 17.32 | 16.65 | 16.65 | 16.65 | qfq | 2,950,736 | 49,846,855 | -3.59% |
| 2023-08-22 | 17.45 | 17.51 | 16.91 | 17.27 | 17.27 | qfq | 3,812,052 | 65,485,534 | -1.03% |
| 2023-08-21 | 18.01 | 18.10 | 17.42 | 17.45 | 17.45 | qfq | 3,345,985 | 59,115,775 | -3.06% |
| 2023-08-18 | 18.21 | 18.43 | 17.91 | 18.00 | 18.00 | qfq | 2,922,800 | 52,964,700 | -1.69% |
| 2023-08-17 | 18.09 | 18.34 | 17.96 | 18.31 | 18.31 | qfq | 2,463,600 | 44,843,482 | 0.72% |
| 2023-08-16 | 18.12 | 18.55 | 18.12 | 18.18 | 18.18 | qfq | 2,480,959 | 45,322,886 | 0.28% |
| 2023-08-15 | 18.46 | 18.55 | 17.93 | 18.13 | 18.13 | qfq | 2,860,484 | 51,882,502 | -1.09% |
| 2023-08-14 | 18.10 | 18.44 | 18.00 | 18.33 | 18.33 | qfq | 3,594,884 | 65,559,190 | -0.92% |
| 2023-08-11 | 18.88 | 19.08 | 18.45 | 18.50 | 18.50 | qfq | 3,067,800 | 57,359,042 | -1.60% |
| 2023-08-10 | 18.63 | 18.94 | 18.58 | 18.80 | 18.80 | qfq | 2,013,500 | 37,811,692 | 0.53% |
| 2023-08-09 | 18.85 | 18.88 | 18.63 | 18.70 | 18.70 | qfq | 1,658,500 | 31,083,492 | -0.95% |
| 2023-08-08 | 19.00 | 19.00 | 18.71 | 18.88 | 18.88 | qfq | 1,799,900 | 33,911,740 | -0.63% |
| 2023-08-07 | 19.11 | 19.11 | 18.85 | 19.00 | 19.00 | qfq | 2,359,800 | 44,700,888 | -1.04% |
| 2023-08-04 | 19.25 | 19.43 | 19.07 | 19.20 | 19.20 | qfq | 3,286,486 | 63,261,386 | 0.26% |
| 2023-08-03 | 19.12 | 19.19 | 18.82 | 19.15 | 19.15 | qfq | 2,893,791 | 55,052,801 | 0.31% |
| 2023-08-02 | 19.14 | 19.36 | 19.01 | 19.09 | 19.09 | qfq | 3,043,241 | 58,303,240 | -0.21% |
| 2023-08-01 | 19.58 | 19.58 | 19.06 | 19.13 | 19.13 | qfq | 3,522,100 | 67,668,090 | -1.34% |
| 2023-07-31 | 19.29 | 19.88 | 19.20 | 19.39 | 19.39 | qfq | 5,405,091 | 104,793,092 | 1.09% |
| 2023-07-28 | 18.44 | 19.44 | 18.38 | 19.18 | 19.18 | qfq | 6,449,994 | 122,510,116 | 3.06% |
| 2023-07-27 | 18.50 | 18.91 | 18.46 | 18.61 | 18.61 | qfq | 4,357,299 | 81,633,877 | 0.59% |
| 2023-07-26 | 18.49 | 18.66 | 18.28 | 18.50 | 18.50 | qfq | 3,244,876 | 59,796,332 | 0.05% |
| 2023-07-25 | 18.05 | 18.58 | 17.99 | 18.49 | 18.49 | qfq | 5,566,899 | 102,428,547 | 3.64% |
| 2023-07-24 | 18.28 | 18.45 | 17.73 | 17.84 | 17.84 | qfq | 4,703,824 | 84,594,719 | -2.99% |
| 2023-07-21 | 18.21 | 18.70 | 18.11 | 18.39 | 18.39 | qfq | 3,965,465 | 73,044,167 | 1.10% |
| 2023-07-20 | 18.30 | 18.59 | 18.19 | 18.19 | 18.19 | qfq | 2,855,660 | 52,533,181 | -0.60% |
| 2023-07-19 | 18.16 | 18.50 | 18.12 | 18.30 | 18.30 | qfq | 2,835,360 | 51,913,174 | 0.16% |
| 2023-07-18 | 18.35 | 18.44 | 18.16 | 18.27 | 18.27 | qfq | 2,290,783 | 41,916,846 | -0.71% |
| 2023-07-17 | 18.34 | 18.41 | 18.21 | 18.40 | 18.40 | qfq | 2,393,803 | 43,850,823 | -0.70% |