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
常青科技603125.SH
最近收盘价20.912026-07-17
最近交易日2026-07-17
成交量（股）6,188,734
成交额（元）133,606,635
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-28 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-22 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-21 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 22.30 | 22.70 | 20.79 | 20.91 | 20.91 | qfq | 6,188,734 | 133,606,635 | -6.40% |
| 2026-07-16 | 23.51 | 23.96 | 22.26 | 22.34 | 22.34 | qfq | 6,072,508 | 139,521,680 | -6.29% |
| 2026-07-15 | 24.61 | 24.98 | 23.65 | 23.84 | 23.84 | qfq | 4,780,026 | 115,288,319 | -2.30% |
| 2026-07-14 | 24.26 | 24.55 | 23.00 | 24.40 | 24.40 | qfq | 8,299,834 | 198,630,092 | 0.45% |
| 2026-07-13 | 26.40 | 27.12 | 24.12 | 24.29 | 24.29 | qfq | 8,071,100 | 204,287,095 | -9.37% |
| 2026-07-10 | 28.07 | 28.90 | 26.80 | 26.80 | 26.80 | qfq | 8,191,472 | 226,153,081 | -4.96% |
| 2026-07-09 | 27.69 | 28.22 | 27.07 | 28.20 | 28.20 | qfq | 5,317,963 | 147,152,247 | 2.69% |
| 2026-07-08 | 28.34 | 28.56 | 26.78 | 27.46 | 27.46 | qfq | 6,158,591 | 169,962,892 | -2.56% |
| 2026-07-07 | 29.00 | 29.00 | 27.78 | 28.18 | 28.18 | qfq | 5,653,626 | 160,544,556 | -2.89% |
| 2026-07-06 | 29.19 | 29.80 | 28.20 | 29.02 | 29.02 | qfq | 8,378,020 | 243,875,495 | 0.52% |
| 2026-07-03 | 30.24 | 31.40 | 28.87 | 28.87 | 28.87 | qfq | 11,706,835 | 348,176,875 | -7.94% |
| 2026-07-02 | 30.50 | 32.70 | 30.01 | 31.36 | 31.36 | qfq | 11,225,361 | 353,849,539 | -0.79% |
| 2026-07-01 | 34.00 | 34.00 | 31.30 | 31.61 | 31.61 | qfq | 16,508,013 | 535,806,848 | -3.45% |
| 2026-06-30 | 29.74 | 32.74 | 29.71 | 32.74 | 32.74 | qfq | 5,688,791 | 180,052,583 | 10.01% |
| 2026-06-29 | 30.90 | 31.30 | 28.82 | 29.76 | 29.76 | qfq | 11,869,324 | 353,866,038 | -3.47% |
| 2026-06-26 | 30.50 | 32.20 | 30.40 | 30.83 | 30.83 | qfq | 11,865,012 | 371,275,497 | 0.36% |
| 2026-06-25 | 31.15 | 31.19 | 29.35 | 30.72 | 30.72 | qfq | 9,531,397 | 288,736,964 | 0.46% |
| 2026-06-24 | 29.90 | 30.72 | 28.82 | 30.58 | 30.58 | qfq | 11,331,399 | 337,180,849 | -0.71% |
| 2026-06-23 | 30.35 | 31.69 | 29.51 | 30.80 | 30.80 | qfq | 13,293,678 | 408,453,592 | 3.63% |
| 2026-06-22 | 28.75 | 30.50 | 28.75 | 29.72 | 29.72 | qfq | 9,881,779 | 291,373,470 | 3.48% |
| 2026-06-18 | 28.26 | 28.98 | 28.00 | 28.72 | 28.72 | qfq | 8,166,999 | 232,577,166 | 1.13% |
| 2026-06-17 | 28.10 | 28.48 | 26.91 | 28.40 | 28.40 | qfq | 12,280,051 | 341,648,579 | 0.07% |
| 2026-06-16 | 26.11 | 28.38 | 25.81 | 28.38 | 28.38 | qfq | 10,652,857 | 288,632,633 | 10.00% |
| 2026-06-15 | 24.40 | 25.80 | 24.22 | 25.80 | 25.80 | qfq | 10,866,295 | 274,960,964 | 6.57% |
| 2026-06-12 | 24.76 | 25.27 | 24.01 | 24.21 | 24.21 | qfq | 6,541,238 | 160,111,375 | -0.98% |
| 2026-06-11 | 24.47 | 25.05 | 24.05 | 24.45 | 24.45 | qfq | 5,972,357 | 145,703,850 | -1.53% |
| 2026-06-10 | 23.60 | 25.23 | 23.37 | 24.83 | 24.83 | qfq | 9,069,051 | 220,995,544 | 4.86% |
| 2026-06-09 | 23.30 | 23.91 | 23.30 | 23.68 | 23.68 | qfq | 4,837,134 | 114,315,102 | 1.81% |
| 2026-06-08 | 23.89 | 23.90 | 23.00 | 23.26 | 23.26 | qfq | 6,119,936 | 143,535,343 | -4.28% |
| 2026-06-05 | 24.04 | 24.86 | 23.52 | 24.30 | 24.30 | qfq | 5,182,801 | 125,603,284 | 0.21% |
| 2026-06-04 | 24.03 | 24.65 | 23.94 | 24.25 | 24.25 | qfq | 4,483,727 | 108,981,610 | -0.12% |
| 2026-06-03 | 23.90 | 24.70 | 23.87 | 24.28 | 24.28 | qfq | 5,198,897 | 126,263,706 | 1.76% |
| 2026-06-02 | 24.11 | 24.23 | 23.22 | 23.86 | 23.86 | qfq | 5,130,838 | 122,015,502 | -1.53% |
| 2026-06-01 | 23.80 | 24.74 | 23.80 | 24.23 | 24.23 | qfq | 7,365,599 | 179,033,685 | 0.21% |
| 2026-05-29 | 25.28 | 25.40 | 24.00 | 24.18 | 24.18 | qfq | 9,890,637 | 243,834,965 | -4.09% |
| 2026-05-28 | 25.02 | 25.82 | 24.96 | 25.21 | 25.21 | qfq | 5,551,159 | 140,772,519 | 0.20% |
| 2026-05-27 | 25.67 | 26.60 | 24.84 | 25.16 | 25.12 | qfq | 7,691,529 | 195,083,372 | -2.63% |
| 2026-05-26 | 26.67 | 26.99 | 25.22 | 25.84 | 25.80 | qfq | 11,837,551 | 305,694,759 | -4.05% |
| 2026-05-25 | 26.38 | 27.59 | 26.37 | 26.93 | 26.89 | qfq | 10,689,270 | 288,602,500 | 2.05% |
| 2026-05-22 | 26.49 | 26.96 | 25.80 | 26.39 | 26.35 | qfq | 12,002,842 | 316,178,069 | 1.62% |
| 2026-05-21 | 28.01 | 28.66 | 25.75 | 25.97 | 25.93 | qfq | 16,885,697 | 457,401,500 | -7.84% |
| 2026-05-20 | 27.17 | 29.20 | 26.84 | 28.18 | 28.14 | qfq | 15,427,485 | 433,782,815 | 0.14% |
| 2026-05-19 | 26.49 | 28.28 | 25.70 | 28.14 | 28.10 | qfq | 17,324,515 | 469,239,425 | 4.11% |
| 2026-05-18 | 25.07 | 27.03 | 24.68 | 27.03 | 26.99 | qfq | 12,422,352 | 321,877,757 | 5.88% |
| 2026-05-15 | 25.10 | 25.98 | 25.01 | 25.53 | 25.49 | qfq | 9,851,233 | 251,146,201 | 2.94% |
| 2026-05-14 | 24.50 | 26.50 | 24.50 | 24.80 | 24.76 | qfq | 9,235,153 | 232,729,875 | 2.06% |
| 2026-05-13 | 23.79 | 24.43 | 23.47 | 24.30 | 24.26 | qfq | 6,244,015 | 150,439,993 | 1.29% |
| 2026-05-12 | 24.08 | 24.28 | 23.61 | 23.99 | 23.95 | qfq | 5,769,903 | 138,159,290 | -0.37% |
| 2026-05-11 | 23.50 | 24.10 | 23.15 | 24.08 | 24.04 | qfq | 7,653,628 | 180,940,163 | 1.43% |
| 2026-05-08 | 23.00 | 23.94 | 23.00 | 23.74 | 23.70 | qfq | 8,433,192 | 199,130,608 | 1.98% |
| 2026-05-07 | 22.82 | 23.58 | 22.51 | 23.28 | 23.24 | qfq | 9,068,072 | 209,969,579 | 1.93% |
| 2026-05-06 | 22.05 | 23.10 | 22.00 | 22.84 | 22.80 | qfq | 13,033,099 | 295,502,217 | 3.49% |
| 2026-04-30 | 22.36 | 23.30 | 22.07 | 22.07 | 22.03 | qfq | 10,805,758 | 242,764,118 | -2.60% |
| 2026-04-29 | 22.45 | 22.98 | 22.33 | 22.66 | 22.62 | qfq | 17,557,527 | 398,310,312 | 0.71% |
| 2026-04-28 | 22.22 | 23.27 | 21.02 | 22.50 | 22.46 | qfq | 25,247,637 | 563,365,204 | 4.75% |
| 2026-04-27 | 20.50 | 21.48 | 20.50 | 21.48 | 21.45 | qfq | 7,868,764 | 167,733,923 | 9.98% |
| 2026-04-24 | 18.41 | 19.85 | 18.41 | 19.53 | 19.50 | qfq | 7,992,955 | 155,081,549 | 5.00% |
| 2026-04-23 | 18.70 | 19.11 | 18.48 | 18.60 | 18.57 | qfq | 3,423,000 | 64,150,754 | -0.16% |
| 2026-04-22 | 18.61 | 18.81 | 18.47 | 18.63 | 18.60 | qfq | 2,768,512 | 51,474,332 | -0.85% |
| 2026-04-21 | 18.10 | 18.87 | 18.10 | 18.79 | 18.76 | qfq | 4,474,279 | 83,050,423 | 3.36% |
| 2026-04-20 | 18.26 | 18.34 | 18.09 | 18.18 | 18.15 | qfq | 2,236,900 | 40,706,003 | -0.44% |
| 2026-04-17 | 17.99 | 18.37 | 17.91 | 18.26 | 18.23 | qfq | 2,571,824 | 46,877,759 | 1.44% |
| 2026-04-16 | 17.96 | 18.12 | 17.86 | 18.00 | 17.97 | qfq | 1,816,727 | 32,720,376 | 0.00% |
| 2026-04-15 | 18.35 | 18.36 | 17.91 | 18.00 | 17.97 | qfq | 2,147,066 | 38,813,523 | -0.99% |
| 2026-04-14 | 18.41 | 18.50 | 18.09 | 18.18 | 18.15 | qfq | 2,366,752 | 43,247,023 | -0.44% |
| 2026-04-13 | 18.21 | 18.51 | 17.99 | 18.26 | 18.23 | qfq | 3,529,270 | 64,716,718 | 0.77% |
| 2026-04-10 | 17.99 | 18.25 | 17.79 | 18.12 | 18.09 | qfq | 2,751,016 | 49,800,563 | 1.85% |
| 2026-04-09 | 17.55 | 18.07 | 17.49 | 17.79 | 17.76 | qfq | 3,226,671 | 57,455,143 | 0.68% |
| 2026-04-08 | 17.38 | 17.73 | 17.38 | 17.67 | 17.64 | qfq | 2,743,981 | 48,215,197 | 2.73% |
| 2026-04-07 | 17.11 | 17.34 | 16.99 | 17.20 | 17.17 | qfq | 1,595,251 | 27,476,169 | 1.24% |
| 2026-04-03 | 17.01 | 17.37 | 16.95 | 16.99 | 16.96 | qfq | 2,140,909 | 36,648,899 | -0.76% |
| 2026-04-02 | 17.38 | 17.38 | 17.02 | 17.12 | 17.09 | qfq | 1,559,894 | 26,737,095 | -0.98% |
| 2026-04-01 | 17.22 | 17.45 | 17.18 | 17.29 | 17.26 | qfq | 1,881,306 | 32,561,871 | 1.77% |
| 2026-03-31 | 17.27 | 17.45 | 16.97 | 16.99 | 16.96 | qfq | 1,672,405 | 28,679,555 | -1.85% |
| 2026-03-30 | 16.98 | 17.45 | 16.96 | 17.31 | 17.28 | qfq | 2,241,663 | 38,770,469 | 0.58% |
| 2026-03-27 | 16.63 | 17.40 | 16.62 | 17.21 | 17.18 | qfq | 1,600,391 | 27,401,842 | 1.83% |
| 2026-03-26 | 17.18 | 17.29 | 16.78 | 16.90 | 16.87 | qfq | 2,043,168 | 34,780,475 | -1.69% |
| 2026-03-25 | 17.10 | 17.36 | 16.85 | 17.19 | 17.16 | qfq | 2,007,151 | 34,407,200 | 2.08% |
| 2026-03-24 | 16.63 | 16.84 | 16.19 | 16.84 | 16.81 | qfq | 2,301,393 | 37,994,949 | 3.76% |
| 2026-03-23 | 17.42 | 17.42 | 16.13 | 16.23 | 16.20 | qfq | 3,787,259 | 63,274,921 | -7.52% |
| 2026-03-20 | 18.00 | 18.20 | 17.53 | 17.55 | 17.52 | qfq | 2,620,994 | 46,833,118 | -2.88% |
| 2026-03-19 | 18.55 | 18.59 | 17.95 | 18.07 | 18.04 | qfq | 2,998,427 | 54,669,898 | -3.37% |
| 2026-03-18 | 17.99 | 18.77 | 17.99 | 18.70 | 18.67 | qfq | 3,662,395 | 67,492,936 | 3.37% |
| 2026-03-17 | 18.78 | 18.82 | 18.09 | 18.09 | 18.06 | qfq | 2,837,565 | 52,360,503 | -3.67% |
| 2026-03-16 | 18.50 | 18.88 | 18.46 | 18.78 | 18.75 | qfq | 2,833,979 | 52,863,512 | 1.13% |
| 2026-03-13 | 18.65 | 18.97 | 18.55 | 18.57 | 18.54 | qfq | 3,090,000 | 58,010,782 | -1.01% |
| 2026-03-12 | 18.86 | 19.20 | 18.65 | 18.76 | 18.73 | qfq | 4,421,921 | 83,527,652 | -0.53% |
| 2026-03-11 | 18.60 | 19.04 | 18.56 | 18.86 | 18.83 | qfq | 4,294,329 | 80,564,055 | 0.86% |
| 2026-03-10 | 18.44 | 18.72 | 18.26 | 18.70 | 18.67 | qfq | 3,250,032 | 60,408,317 | 2.47% |
| 2026-03-09 | 18.75 | 18.75 | 17.70 | 18.25 | 18.22 | qfq | 4,665,154 | 84,288,236 | -2.67% |
| 2026-03-06 | 18.29 | 18.81 | 18.21 | 18.75 | 18.72 | qfq | 4,714,875 | 87,729,887 | 2.01% |
| 2026-03-05 | 18.57 | 18.74 | 18.30 | 18.38 | 18.35 | qfq | 3,230,274 | 59,869,773 | 0.11% |
| 2026-03-04 | 17.94 | 18.51 | 17.91 | 18.36 | 18.33 | qfq | 6,189,483 | 112,673,671 | 0.16% |
| 2026-03-03 | 19.42 | 19.59 | 18.20 | 18.33 | 18.30 | qfq | 9,247,243 | 172,409,419 | -5.12% |
| 2026-03-02 | 19.77 | 20.11 | 19.24 | 19.32 | 19.29 | qfq | 6,332,474 | 123,875,124 | -3.93% |
| 2026-02-27 | 20.05 | 20.26 | 19.90 | 20.11 | 20.08 | qfq | 4,466,590 | 89,577,360 | -1.03% |
| 2026-02-26 | 20.11 | 20.41 | 19.93 | 20.32 | 20.29 | qfq | 8,109,087 | 163,500,555 | 0.15% |
| 2026-02-25 | 20.31 | 20.91 | 20.20 | 20.29 | 20.26 | qfq | 8,099,234 | 165,340,205 | -0.05% |
| 2026-02-24 | 20.19 | 20.77 | 19.71 | 20.30 | 20.27 | qfq | 9,159,066 | 186,750,308 | 2.37% |
| 2026-02-13 | 20.22 | 20.79 | 19.83 | 19.83 | 19.80 | qfq | 10,359,997 | 210,080,471 | -2.12% |
| 2026-02-12 | 19.99 | 20.46 | 19.65 | 20.26 | 20.23 | qfq | 19,348,023 | 388,757,122 | 0.45% |
| 2026-02-11 | 18.15 | 20.17 | 18.15 | 20.17 | 20.14 | qfq | 20,326,802 | 399,647,797 | 9.98% |
| 2026-02-10 | 18.00 | 18.40 | 17.81 | 18.34 | 18.31 | qfq | 4,797,889 | 87,197,894 | 2.12% |
| 2026-02-09 | 18.04 | 18.20 | 17.88 | 17.96 | 17.93 | qfq | 3,422,854 | 61,787,136 | 0.34% |
| 2026-02-06 | 17.69 | 18.16 | 17.01 | 17.90 | 17.87 | qfq | 2,959,227 | 52,979,028 | 1.13% |
| 2026-02-05 | 18.00 | 18.10 | 17.69 | 17.70 | 17.67 | qfq | 2,564,549 | 45,694,461 | -1.67% |
| 2026-02-04 | 18.10 | 18.22 | 17.87 | 18.00 | 17.97 | qfq | 3,158,369 | 56,908,017 | -1.26% |
| 2026-02-03 | 18.09 | 18.30 | 18.00 | 18.23 | 18.20 | qfq | 3,714,569 | 67,404,261 | 1.28% |
| 2026-02-02 | 18.64 | 18.78 | 17.96 | 18.00 | 17.97 | qfq | 4,881,075 | 89,373,773 | -3.85% |
| 2026-01-30 | 18.39 | 18.95 | 18.17 | 18.72 | 18.69 | qfq | 5,226,865 | 96,987,191 | 1.41% |
| 2026-01-29 | 18.65 | 19.01 | 18.42 | 18.46 | 18.43 | qfq | 6,283,242 | 117,663,852 | -1.18% |
| 2026-01-28 | 18.88 | 18.88 | 18.54 | 18.68 | 18.65 | qfq | 4,183,622 | 78,144,578 | -1.27% |
| 2026-01-27 | 18.61 | 19.07 | 18.60 | 18.92 | 18.89 | qfq | 5,800,654 | 108,980,051 | 1.01% |
| 2026-01-26 | 19.01 | 19.09 | 18.61 | 18.73 | 18.70 | qfq | 5,959,129 | 112,124,536 | -1.99% |
| 2026-01-23 | 18.86 | 19.39 | 18.76 | 19.11 | 19.08 | qfq | 9,400,427 | 180,080,852 | 0.84% |
| 2026-01-22 | 19.14 | 19.17 | 18.83 | 18.95 | 18.92 | qfq | 7,214,187 | 136,763,717 | -1.97% |
| 2026-01-21 | 18.90 | 19.40 | 18.66 | 19.33 | 19.30 | qfq | 12,715,283 | 242,361,115 | 2.28% |
| 2026-01-20 | 18.90 | 18.99 | 18.57 | 18.90 | 18.87 | qfq | 7,025,477 | 131,777,267 | -0.11% |
| 2026-01-19 | 18.66 | 18.99 | 18.63 | 18.92 | 18.89 | qfq | 7,498,485 | 141,532,720 | 0.26% |
| 2026-01-16 | 19.15 | 19.18 | 18.56 | 18.87 | 18.84 | qfq | 9,282,642 | 174,185,924 | -1.20% |
| 2026-01-15 | 18.24 | 19.20 | 18.13 | 19.10 | 19.07 | qfq | 17,537,824 | 331,010,241 | 4.20% |
| 2026-01-14 | 18.22 | 18.65 | 18.06 | 18.33 | 18.30 | qfq | 9,817,601 | 180,115,695 | -0.11% |
| 2026-01-13 | 18.82 | 19.14 | 18.30 | 18.35 | 18.32 | qfq | 12,739,460 | 238,019,783 | -2.24% |
| 2026-01-12 | 18.75 | 19.05 | 18.56 | 18.77 | 18.74 | qfq | 15,672,344 | 293,995,862 | -1.16% |
| 2026-01-09 | 18.41 | 19.45 | 18.41 | 18.99 | 18.96 | qfq | 23,471,011 | 442,487,528 | 0.26% |
| 2026-01-08 | 20.59 | 20.61 | 18.88 | 18.94 | 18.91 | qfq | 42,198,385 | 844,961,264 | 1.07% |
| 2026-01-07 | 17.29 | 18.74 | 17.21 | 18.74 | 18.71 | qfq | 10,973,971 | 201,583,561 | 9.98% |
| 2026-01-06 | 17.00 | 17.14 | 16.92 | 17.04 | 17.01 | qfq | 3,605,825 | 61,412,627 | 0.24% |
| 2026-01-05 | 17.09 | 17.28 | 16.91 | 17.00 | 16.97 | qfq | 2,991,566 | 50,981,323 | 0.71% |
| 2025-12-31 | 17.15 | 17.20 | 16.76 | 16.88 | 16.85 | qfq | 3,547,837 | 60,055,023 | -1.40% |
| 2025-12-30 | 17.20 | 17.32 | 17.02 | 17.12 | 17.09 | qfq | 3,555,704 | 60,908,288 | -1.15% |
| 2025-12-29 | 17.50 | 17.51 | 17.22 | 17.32 | 17.29 | qfq | 3,143,072 | 54,468,788 | -1.03% |
| 2025-12-26 | 17.94 | 17.96 | 17.45 | 17.50 | 17.47 | qfq | 4,999,420 | 88,363,786 | -2.67% |
| 2025-12-25 | 17.81 | 18.01 | 17.62 | 17.98 | 17.95 | qfq | 4,030,114 | 71,892,511 | 0.78% |
| 2025-12-24 | 17.67 | 17.88 | 17.51 | 17.84 | 17.81 | qfq | 3,796,049 | 67,399,510 | 1.02% |
| 2025-12-23 | 17.84 | 17.93 | 17.58 | 17.66 | 17.63 | qfq | 3,561,697 | 63,179,749 | -0.39% |
| 2025-12-22 | 17.30 | 18.15 | 17.23 | 17.73 | 17.70 | qfq | 7,497,908 | 133,340,906 | 2.78% |
| 2025-12-19 | 17.40 | 17.41 | 17.04 | 17.25 | 17.22 | qfq | 4,670,717 | 80,269,773 | 0.17% |
| 2025-12-18 | 17.39 | 17.98 | 17.21 | 17.22 | 17.19 | qfq | 4,574,083 | 80,160,329 | -1.77% |
| 2025-12-17 | 17.85 | 17.98 | 17.10 | 17.53 | 17.50 | qfq | 6,262,477 | 109,500,196 | -2.50% |
| 2025-12-16 | 18.24 | 18.25 | 17.66 | 17.98 | 17.95 | qfq | 6,033,344 | 108,275,091 | -1.59% |
| 2025-12-15 | 17.84 | 18.38 | 17.80 | 18.27 | 18.24 | qfq | 8,333,751 | 151,659,341 | 2.35% |
| 2025-12-12 | 17.64 | 18.03 | 17.55 | 17.85 | 17.82 | qfq | 5,076,849 | 90,575,675 | 1.31% |
| 2025-12-11 | 17.81 | 18.03 | 17.45 | 17.62 | 17.59 | qfq | 4,060,437 | 72,011,169 | -1.07% |
| 2025-12-10 | 18.11 | 18.11 | 17.53 | 17.81 | 17.78 | qfq | 4,230,809 | 75,105,068 | -0.67% |
| 2025-12-09 | 17.76 | 18.35 | 17.75 | 17.93 | 17.90 | qfq | 8,933,917 | 161,113,156 | 1.13% |
| 2025-12-08 | 17.64 | 17.81 | 17.50 | 17.73 | 17.70 | qfq | 3,832,108 | 67,736,334 | 0.74% |
| 2025-12-05 | 17.36 | 17.63 | 17.29 | 17.60 | 17.57 | qfq | 2,903,014 | 50,793,902 | 0.98% |
| 2025-12-04 | 17.75 | 17.83 | 17.40 | 17.43 | 17.40 | qfq | 3,490,291 | 61,125,398 | -2.46% |
| 2025-12-03 | 17.80 | 17.90 | 17.32 | 17.87 | 17.84 | qfq | 5,596,069 | 98,423,234 | 1.07% |
| 2025-12-02 | 17.42 | 17.99 | 17.31 | 17.68 | 17.65 | qfq | 6,095,818 | 107,849,689 | -1.50% |
| 2025-12-01 | 17.35 | 18.19 | 17.21 | 17.95 | 17.92 | qfq | 9,414,041 | 167,168,895 | 3.88% |
| 2025-11-28 | 17.27 | 17.32 | 16.99 | 17.28 | 17.25 | qfq | 3,758,616 | 64,570,707 | -0.23% |
| 2025-11-27 | 17.28 | 17.88 | 17.22 | 17.32 | 17.29 | qfq | 4,552,622 | 79,663,374 | -0.23% |
| 2025-11-26 | 17.62 | 17.69 | 17.19 | 17.36 | 17.33 | qfq | 5,337,896 | 92,937,046 | -2.20% |
| 2025-11-25 | 17.64 | 18.09 | 17.48 | 17.75 | 17.72 | qfq | 10,379,219 | 184,646,201 | -0.45% |
| 2025-11-24 | 17.66 | 17.94 | 17.40 | 17.83 | 17.80 | qfq | 9,004,298 | 159,038,272 | 2.35% |
| 2025-11-21 | 16.99 | 17.84 | 16.84 | 17.42 | 17.39 | qfq | 9,646,715 | 167,651,597 | 0.40% |
| 2025-11-20 | 17.48 | 17.54 | 16.91 | 17.35 | 17.32 | qfq | 8,643,676 | 149,097,985 | 0.64% |
| 2025-11-19 | 16.65 | 17.35 | 16.65 | 17.24 | 17.21 | qfq | 9,038,696 | 154,923,073 | 3.17% |
| 2025-11-18 | 16.73 | 16.76 | 16.58 | 16.71 | 16.68 | qfq | 1,870,583 | 31,192,604 | -0.12% |
| 2025-11-17 | 16.70 | 16.80 | 16.52 | 16.73 | 16.70 | qfq | 1,878,057 | 31,317,489 | 0.60% |
| 2025-11-14 | 16.64 | 16.83 | 16.60 | 16.63 | 16.60 | qfq | 2,020,021 | 33,812,305 | -0.30% |
| 2025-11-13 | 16.62 | 16.73 | 16.54 | 16.68 | 16.65 | qfq | 1,645,646 | 27,424,705 | 0.36% |
| 2025-11-12 | 16.70 | 16.70 | 16.52 | 16.62 | 16.59 | qfq | 1,380,390 | 22,886,536 | -0.48% |
| 2025-11-11 | 16.57 | 16.88 | 16.57 | 16.70 | 16.67 | qfq | 2,099,660 | 35,123,074 | 0.30% |
| 2025-11-10 | 16.72 | 16.78 | 16.55 | 16.65 | 16.62 | qfq | 2,062,656 | 34,350,111 | -0.30% |
| 2025-11-07 | 16.38 | 16.80 | 16.36 | 16.70 | 16.67 | qfq | 3,400,200 | 56,593,735 | 1.52% |
| 2025-11-06 | 16.31 | 16.50 | 16.25 | 16.45 | 16.42 | qfq | 1,922,545 | 31,472,404 | 1.23% |
| 2025-11-05 | 16.23 | 16.32 | 16.16 | 16.25 | 16.22 | qfq | 1,760,943 | 28,572,466 | -0.43% |
| 2025-11-04 | 16.48 | 16.48 | 16.23 | 16.32 | 16.29 | qfq | 2,477,698 | 40,473,226 | -1.15% |
| 2025-11-03 | 16.55 | 16.63 | 16.33 | 16.51 | 16.48 | qfq | 2,226,100 | 36,600,728 | -0.36% |
| 2025-10-31 | 16.40 | 16.74 | 16.40 | 16.57 | 16.54 | qfq | 2,031,381 | 33,683,733 | 0.79% |
| 2025-10-30 | 16.71 | 16.76 | 16.42 | 16.44 | 16.41 | qfq | 3,139,162 | 51,866,937 | -2.03% |
| 2025-10-29 | 16.74 | 16.87 | 16.58 | 16.78 | 16.75 | qfq | 1,989,004 | 33,271,189 | 0.00% |
| 2025-10-28 | 16.80 | 16.87 | 16.65 | 16.78 | 16.75 | qfq | 2,236,406 | 37,478,764 | -0.53% |
| 2025-10-27 | 17.07 | 17.12 | 16.75 | 16.87 | 16.84 | qfq | 3,482,364 | 58,901,891 | 1.44% |
| 2025-10-24 | 16.48 | 16.68 | 16.45 | 16.63 | 16.60 | qfq | 1,845,645 | 30,627,179 | 0.91% |
| 2025-10-23 | 16.50 | 16.50 | 16.29 | 16.48 | 16.45 | qfq | 1,952,728 | 31,984,402 | -0.30% |
| 2025-10-22 | 16.67 | 16.68 | 16.51 | 16.53 | 16.50 | qfq | 1,835,603 | 30,427,303 | -1.08% |
| 2025-10-21 | 16.97 | 16.97 | 16.50 | 16.71 | 16.68 | qfq | 2,305,189 | 38,492,261 | 0.54% |
| 2025-10-20 | 16.35 | 17.00 | 16.35 | 16.62 | 16.59 | qfq | 2,610,289 | 43,509,483 | 1.96% |
| 2025-10-17 | 16.70 | 16.79 | 16.30 | 16.30 | 16.27 | qfq | 3,700,913 | 61,126,022 | -2.28% |
| 2025-10-16 | 17.08 | 17.09 | 16.63 | 16.68 | 16.65 | qfq | 4,067,557 | 68,359,934 | -2.74% |
| 2025-10-15 | 17.23 | 17.30 | 16.93 | 17.15 | 17.12 | qfq | 3,382,508 | 57,748,161 | -0.46% |
| 2025-10-14 | 17.50 | 17.57 | 17.12 | 17.23 | 17.20 | qfq | 4,468,109 | 77,418,966 | -0.86% |
| 2025-10-13 | 17.00 | 17.53 | 17.00 | 17.38 | 17.35 | qfq | 7,001,817 | 120,952,663 | -1.64% |
| 2025-10-10 | 17.08 | 17.89 | 17.00 | 17.67 | 17.64 | qfq | 10,482,519 | 184,814,279 | 3.45% |
| 2025-10-09 | 16.69 | 17.13 | 16.61 | 17.08 | 17.05 | qfq | 4,004,512 | 67,482,564 | 2.40% |
| 2025-09-30 | 16.66 | 16.85 | 16.52 | 16.68 | 16.65 | qfq | 2,534,017 | 42,395,651 | 0.42% |
| 2025-09-29 | 16.75 | 16.75 | 16.45 | 16.61 | 16.58 | qfq | 2,714,584 | 45,066,595 | -0.89% |
| 2025-09-26 | 17.00 | 17.07 | 16.76 | 16.76 | 16.73 | qfq | 2,826,094 | 47,705,916 | -1.82% |
| 2025-09-25 | 17.23 | 17.29 | 16.97 | 17.07 | 17.04 | qfq | 3,552,956 | 60,806,367 | -0.87% |
| 2025-09-24 | 16.71 | 17.30 | 16.60 | 17.22 | 17.19 | qfq | 5,938,201 | 101,521,935 | 3.05% |
| 2025-09-23 | 16.83 | 17.06 | 16.29 | 16.71 | 16.68 | qfq | 4,568,633 | 75,604,696 | -0.95% |
| 2025-09-22 | 17.01 | 17.05 | 16.71 | 16.87 | 16.84 | qfq | 2,947,440 | 49,560,393 | -0.82% |
| 2025-09-19 | 16.78 | 17.38 | 16.77 | 17.01 | 16.98 | qfq | 4,120,789 | 70,221,273 | 1.31% |
| 2025-09-18 | 17.16 | 17.16 | 16.69 | 16.79 | 16.76 | qfq | 5,257,634 | 88,840,089 | -2.16% |
| 2025-09-17 | 17.15 | 17.33 | 17.00 | 17.16 | 17.13 | qfq | 4,626,659 | 79,457,650 | 0.35% |
| 2025-09-16 | 16.64 | 17.53 | 16.64 | 17.10 | 17.07 | qfq | 9,177,386 | 157,548,774 | 2.70% |
| 2025-09-15 | 16.75 | 16.81 | 16.58 | 16.65 | 16.62 | qfq | 3,463,566 | 57,775,986 | -0.48% |
| 2025-09-12 | 16.85 | 16.90 | 16.64 | 16.73 | 16.70 | qfq | 3,201,623 | 53,677,790 | -0.71% |
| 2025-09-11 | 16.61 | 16.89 | 16.47 | 16.85 | 16.82 | qfq | 3,272,744 | 54,771,543 | 0.90% |
| 2025-09-10 | 16.80 | 16.98 | 16.59 | 16.70 | 16.67 | qfq | 2,786,322 | 46,614,987 | -0.83% |
| 2025-09-09 | 17.15 | 17.15 | 16.67 | 16.84 | 16.81 | qfq | 2,955,666 | 49,895,015 | -1.81% |
| 2025-09-08 | 16.99 | 17.18 | 16.85 | 17.15 | 17.12 | qfq | 3,539,814 | 60,360,967 | 1.30% |
| 2025-09-05 | 16.78 | 17.00 | 16.76 | 16.93 | 16.90 | qfq | 3,466,889 | 58,656,797 | 1.07% |
| 2025-09-04 | 17.09 | 17.15 | 16.48 | 16.75 | 16.72 | qfq | 4,383,171 | 73,792,197 | -1.41% |
| 2025-09-03 | 17.28 | 17.48 | 16.85 | 16.99 | 16.96 | qfq | 4,432,230 | 76,063,277 | -1.11% |
| 2025-09-02 | 17.91 | 17.99 | 17.06 | 17.18 | 17.15 | qfq | 7,515,664 | 130,254,435 | -4.08% |
| 2025-09-01 | 17.74 | 18.08 | 17.74 | 17.91 | 17.88 | qfq | 3,871,736 | 69,364,813 | 1.19% |
| 2025-08-29 | 17.87 | 17.87 | 17.49 | 17.70 | 17.67 | qfq | 4,834,052 | 85,381,338 | -1.78% |
| 2025-08-28 | 17.75 | 18.08 | 17.50 | 18.02 | 17.99 | qfq | 5,416,022 | 96,719,752 | 1.98% |
| 2025-08-27 | 18.31 | 18.42 | 17.66 | 17.67 | 17.64 | qfq | 5,758,871 | 104,330,054 | -3.39% |
| 2025-08-26 | 18.21 | 18.58 | 18.09 | 18.29 | 18.26 | qfq | 6,144,274 | 112,842,305 | 0.00% |
| 2025-08-25 | 18.20 | 18.53 | 18.16 | 18.29 | 18.26 | qfq | 6,341,112 | 116,208,568 | 0.44% |
| 2025-08-22 | 18.42 | 18.42 | 18.09 | 18.21 | 18.18 | qfq | 5,290,286 | 96,293,595 | -0.49% |
| 2025-08-21 | 18.70 | 18.70 | 18.25 | 18.30 | 18.27 | qfq | 4,840,607 | 89,165,030 | -1.08% |
| 2025-08-20 | 18.40 | 18.53 | 18.22 | 18.50 | 18.47 | qfq | 5,407,946 | 99,545,160 | 0.60% |
| 2025-08-19 | 18.71 | 18.72 | 18.32 | 18.39 | 18.36 | qfq | 9,768,607 | 180,041,431 | -1.55% |
| 2025-08-18 | 19.13 | 19.18 | 18.55 | 18.68 | 18.65 | qfq | 14,831,634 | 278,903,273 | -2.35% |
| 2025-08-15 | 19.00 | 19.29 | 18.75 | 19.13 | 19.10 | qfq | 11,973,585 | 227,791,671 | -0.36% |
| 2025-08-14 | 18.83 | 19.54 | 18.57 | 19.20 | 19.17 | qfq | 19,588,012 | 374,686,549 | 0.95% |
| 2025-08-13 | 17.68 | 19.45 | 17.60 | 19.02 | 18.99 | qfq | 27,197,585 | 508,096,383 | 7.58% |
| 2025-08-12 | 17.50 | 17.89 | 17.18 | 17.68 | 17.65 | qfq | 12,161,236 | 213,530,430 | 2.31% |
| 2025-08-11 | 16.93 | 17.37 | 16.92 | 17.28 | 17.25 | qfq | 5,753,123 | 98,986,903 | 1.89% |
| 2025-08-08 | 17.14 | 17.18 | 16.94 | 16.96 | 16.93 | qfq | 4,627,780 | 78,759,909 | -1.05% |
| 2025-08-07 | 17.10 | 17.27 | 17.04 | 17.14 | 17.11 | qfq | 5,902,040 | 101,152,609 | 0.29% |
| 2025-08-06 | 17.06 | 17.20 | 16.88 | 17.09 | 17.06 | qfq | 5,868,109 | 99,950,048 | 0.00% |
| 2025-08-05 | 16.74 | 17.18 | 16.69 | 17.09 | 17.06 | qfq | 6,692,894 | 113,359,146 | 2.03% |
| 2025-08-04 | 16.55 | 16.85 | 16.50 | 16.75 | 16.72 | qfq | 3,940,122 | 65,604,729 | 1.09% |
| 2025-08-01 | 16.51 | 16.70 | 16.48 | 16.57 | 16.54 | qfq | 3,486,711 | 57,759,257 | 0.36% |
| 2025-07-31 | 16.63 | 17.06 | 16.45 | 16.51 | 16.48 | qfq | 6,642,155 | 110,379,208 | -1.37% |
| 2025-07-30 | 16.96 | 17.10 | 16.70 | 16.74 | 16.71 | qfq | 7,397,134 | 124,701,795 | -1.41% |
| 2025-07-29 | 17.06 | 17.10 | 16.87 | 16.98 | 16.95 | qfq | 5,369,063 | 91,066,232 | -0.70% |
| 2025-07-28 | 17.38 | 17.38 | 16.94 | 17.10 | 17.07 | qfq | 7,111,547 | 121,537,529 | -0.81% |
| 2025-07-25 | 16.74 | 17.32 | 16.74 | 17.24 | 17.21 | qfq | 14,148,935 | 242,764,893 | 2.99% |
| 2025-07-24 | 16.74 | 16.84 | 16.65 | 16.74 | 16.71 | qfq | 5,368,027 | 89,798,974 | 0.12% |
| 2025-07-23 | 16.60 | 17.06 | 16.57 | 16.72 | 16.69 | qfq | 8,755,268 | 147,243,837 | 0.12% |
| 2025-07-22 | 16.89 | 16.95 | 16.64 | 16.70 | 16.67 | qfq | 6,064,819 | 101,599,128 | -0.77% |
| 2025-07-21 | 16.81 | 16.96 | 16.72 | 16.83 | 16.80 | qfq | 5,207,492 | 87,604,594 | -0.18% |
| 2025-07-18 | 16.84 | 16.90 | 16.66 | 16.86 | 16.83 | qfq | 5,193,791 | 87,134,368 | 0.42% |
| 2025-07-17 | 16.70 | 16.80 | 16.50 | 16.79 | 16.76 | qfq | 4,259,796 | 71,330,416 | 0.36% |
| 2025-07-16 | 16.50 | 16.84 | 16.43 | 16.73 | 16.70 | qfq | 5,374,700 | 89,514,640 | 1.33% |
| 2025-07-15 | 16.92 | 16.96 | 16.43 | 16.51 | 16.48 | qfq | 8,712,319 | 144,478,483 | -2.48% |
| 2025-07-14 | 16.77 | 16.98 | 16.74 | 16.93 | 16.90 | qfq | 6,328,947 | 106,713,137 | 0.83% |
| 2025-07-11 | 16.80 | 16.90 | 16.63 | 16.79 | 16.76 | qfq | 7,766,151 | 130,474,443 | 0.06% |
| 2025-07-10 | 16.76 | 16.84 | 16.63 | 16.78 | 16.75 | qfq | 7,321,016 | 122,484,936 | 0.12% |
| 2025-07-09 | 16.93 | 17.00 | 16.70 | 16.76 | 16.73 | qfq | 10,014,834 | 168,659,023 | -1.18% |
| 2025-07-08 | 16.82 | 17.15 | 16.66 | 16.96 | 16.93 | qfq | 13,371,416 | 226,387,560 | 0.89% |
| 2025-07-07 | 16.70 | 17.17 | 16.56 | 16.81 | 16.78 | qfq | 15,052,629 | 253,180,135 | 0.78% |
| 2025-07-04 | 16.91 | 17.44 | 16.63 | 16.68 | 16.65 | qfq | 23,661,733 | 397,993,416 | -3.19% |
| 2025-07-03 | 18.00 | 18.50 | 17.21 | 17.23 | 17.20 | qfq | 42,120,291 | 744,472,291 | -9.08% |
| 2025-07-02 | 21.30 | 21.30 | 18.68 | 18.95 | 18.92 | qfq | 57,405,330 | 1,179,197,260 | -2.12% |
| 2025-07-01 | 18.98 | 19.36 | 18.52 | 19.36 | 19.33 | qfq | 21,641,108 | 413,543,987 | 10.00% |
| 2025-06-30 | 16.58 | 17.60 | 16.51 | 17.60 | 17.57 | qfq | 10,648,166 | 185,923,312 | 10.00% |
| 2025-06-27 | 16.01 | 16.19 | 15.92 | 16.00 | 15.97 | qfq | 4,794,466 | 76,715,381 | -0.25% |
| 2025-06-26 | 16.15 | 16.32 | 16.02 | 16.04 | 16.01 | qfq | 8,910,493 | 143,793,022 | -0.68% |
| 2025-06-25 | 16.36 | 16.95 | 15.70 | 16.15 | 16.12 | qfq | 17,566,653 | 288,862,881 | -1.22% |
| 2025-06-24 | 15.69 | 16.39 | 15.63 | 16.35 | 16.32 | qfq | 14,174,166 | 226,733,738 | 3.61% |
| 2025-06-23 | 15.37 | 15.83 | 15.10 | 15.78 | 15.75 | qfq | 9,085,006 | 141,918,975 | 0.25% |
| 2025-06-20 | 14.90 | 15.99 | 14.76 | 15.74 | 15.71 | qfq | 13,602,586 | 211,478,735 | 5.64% |
| 2025-06-19 | 15.13 | 15.25 | 14.80 | 14.90 | 14.88 | qfq | 3,812,499 | 57,182,881 | -1.78% |
| 2025-06-18 | 15.26 | 15.56 | 15.11 | 15.17 | 15.15 | qfq | 5,339,987 | 81,647,345 | -0.59% |
| 2025-06-17 | 15.26 | 15.59 | 15.07 | 15.26 | 15.24 | qfq | 7,098,416 | 108,302,865 | -1.29% |
| 2025-06-16 | 15.50 | 15.75 | 15.29 | 15.46 | 15.44 | qfq | 7,898,845 | 122,575,281 | -0.71% |
| 2025-06-13 | 15.08 | 15.68 | 14.91 | 15.57 | 15.55 | qfq | 8,936,671 | 137,139,748 | 2.17% |
| 2025-06-12 | 14.89 | 15.45 | 14.72 | 15.24 | 15.22 | qfq | 6,961,261 | 105,669,887 | 2.90% |
| 2025-06-11 | 14.94 | 15.02 | 14.75 | 14.81 | 14.79 | qfq | 3,131,847 | 46,517,814 | 0.20% |
| 2025-06-10 | 15.37 | 15.38 | 14.75 | 14.78 | 14.76 | qfq | 4,587,785 | 68,800,031 | -3.15% |
| 2025-06-09 | 14.60 | 15.35 | 14.44 | 15.26 | 15.24 | qfq | 7,459,174 | 112,588,713 | 4.59% |
| 2025-06-06 | 14.56 | 14.68 | 14.41 | 14.59 | 14.57 | qfq | 2,538,941 | 37,006,540 | 0.55% |
| 2025-06-05 | 14.75 | 14.75 | 14.38 | 14.51 | 14.49 | qfq | 3,806,683 | 55,141,842 | -0.82% |
| 2025-06-04 | 14.80 | 14.92 | 14.58 | 14.63 | 14.61 | qfq | 3,505,749 | 51,442,210 | -0.81% |
| 2025-06-03 | 14.45 | 14.92 | 14.33 | 14.75 | 14.73 | qfq | 4,025,400 | 59,136,956 | 1.94% |
| 2025-05-30 | 14.87 | 14.97 | 14.37 | 14.47 | 14.45 | qfq | 4,132,797 | 60,292,755 | -3.15% |
| 2025-05-29 | 14.83 | 15.25 | 14.83 | 14.94 | 14.92 | qfq | 3,924,700 | 58,871,250 | 0.81% |
| 2025-05-28 | 15.28 | 15.34 | 14.68 | 14.82 | 14.80 | qfq | 5,628,510 | 84,002,611 | -3.07% |
| 2025-05-27 | 15.50 | 15.65 | 15.17 | 15.29 | 15.27 | qfq | 7,386,684 | 113,373,832 | -1.86% |
| 2025-05-26 | 15.13 | 15.85 | 15.13 | 15.58 | 15.56 | qfq | 12,251,631 | 191,262,662 | 3.80% |
| 2025-05-23 | 14.55 | 15.47 | 14.51 | 15.01 | 14.99 | qfq | 6,966,002 | 105,045,501 | 2.81% |
| 2025-05-22 | 14.80 | 14.96 | 14.55 | 14.60 | 14.58 | qfq | 3,412,720 | 50,230,293 | -32.56% |
| 2025-05-21 | 21.97 | 21.99 | 21.50 | 21.65 | 14.80 | qfq | 2,618,152 | 56,825,021 | -1.68% |
| 2025-05-20 | 22.32 | 22.32 | 21.91 | 22.02 | 15.06 | qfq | 2,274,515 | 50,102,245 | -0.50% |
| 2025-05-19 | 22.13 | 22.68 | 21.78 | 22.13 | 15.13 | qfq | 3,421,136 | 75,732,568 | -0.41% |
| 2025-05-16 | 22.00 | 22.40 | 21.89 | 22.22 | 15.19 | qfq | 2,463,596 | 54,692,820 | 1.46% |
| 2025-05-15 | 21.94 | 22.19 | 21.69 | 21.90 | 14.97 | qfq | 2,067,949 | 45,321,950 | -0.18% |
| 2025-05-14 | 22.27 | 22.45 | 21.87 | 21.94 | 15.00 | qfq | 3,148,968 | 69,453,927 | -1.57% |
| 2025-05-13 | 22.40 | 22.47 | 21.90 | 22.29 | 15.24 | qfq | 3,604,774 | 79,899,124 | 0.09% |
| 2025-05-12 | 21.78 | 22.30 | 21.57 | 22.27 | 15.23 | qfq | 4,541,281 | 99,933,509 | 3.63% |
| 2025-05-09 | 21.80 | 21.84 | 21.41 | 21.49 | 14.69 | qfq | 2,212,730 | 47,729,120 | -1.87% |
| 2025-05-08 | 21.49 | 22.14 | 21.49 | 21.90 | 14.97 | qfq | 3,492,024 | 76,026,987 | 1.06% |
| 2025-05-07 | 21.64 | 21.80 | 21.31 | 21.67 | 14.82 | qfq | 3,415,225 | 73,506,092 | 0.14% |
| 2025-05-06 | 21.30 | 21.86 | 21.08 | 21.64 | 14.80 | qfq | 3,594,934 | 77,116,269 | 3.15% |
| 2025-04-30 | 20.66 | 21.15 | 20.47 | 20.98 | 14.35 | qfq | 3,319,905 | 69,025,580 | 1.06% |
| 2025-04-29 | 20.56 | 21.18 | 20.50 | 20.76 | 14.20 | qfq | 2,769,153 | 57,658,407 | 0.97% |
| 2025-04-28 | 20.79 | 20.80 | 20.40 | 20.56 | 14.06 | qfq | 2,856,305 | 58,708,301 | -0.72% |
| 2025-04-25 | 21.21 | 21.35 | 20.37 | 20.71 | 14.16 | qfq | 6,839,425 | 142,029,643 | -4.25% |
| 2025-04-24 | 21.80 | 22.02 | 21.42 | 21.63 | 14.79 | qfq | 4,295,437 | 93,160,767 | -1.68% |
| 2025-04-23 | 21.50 | 22.37 | 21.32 | 22.00 | 15.04 | qfq | 5,897,190 | 129,354,849 | 1.85% |
| 2025-04-22 | 21.14 | 21.93 | 20.89 | 21.60 | 14.77 | qfq | 6,368,560 | 136,361,594 | 2.18% |
| 2025-04-21 | 21.08 | 21.29 | 20.66 | 21.14 | 14.46 | qfq | 4,206,385 | 88,379,790 | 0.24% |
| 2025-04-18 | 20.87 | 21.28 | 20.80 | 21.09 | 14.42 | qfq | 4,893,625 | 102,961,888 | 0.05% |
| 2025-04-17 | 19.90 | 21.56 | 19.88 | 21.08 | 14.41 | qfq | 7,127,361 | 149,700,492 | 5.14% |
| 2025-04-16 | 20.51 | 20.53 | 19.83 | 20.05 | 13.71 | qfq | 3,224,318 | 64,971,572 | -2.29% |
| 2025-04-15 | 20.27 | 20.74 | 20.27 | 20.52 | 14.03 | qfq | 3,694,122 | 75,822,498 | 1.13% |
| 2025-04-14 | 19.91 | 20.75 | 19.87 | 20.29 | 13.87 | qfq | 5,870,589 | 119,225,735 | 4.21% |
| 2025-04-11 | 18.71 | 19.80 | 18.58 | 19.47 | 13.31 | qfq | 4,076,770 | 79,293,928 | 3.34% |
| 2025-04-10 | 18.50 | 19.08 | 18.42 | 18.84 | 12.88 | qfq | 4,752,395 | 89,412,542 | 2.95% |
| 2025-04-09 | 17.86 | 18.50 | 16.38 | 18.30 | 12.51 | qfq | 6,039,663 | 105,828,839 | 0.55% |
| 2025-04-08 | 19.00 | 19.48 | 17.55 | 18.20 | 12.44 | qfq | 7,889,779 | 145,093,772 | -5.50% |
| 2025-04-07 | 20.09 | 20.60 | 19.26 | 19.26 | 13.17 | qfq | 5,976,086 | 117,503,382 | -10.00% |
| 2025-04-03 | 20.61 | 21.43 | 20.60 | 21.40 | 14.63 | qfq | 7,598,816 | 160,730,383 | 1.61% |
| 2025-04-02 | 21.48 | 21.76 | 20.99 | 21.06 | 14.40 | qfq | 8,126,937 | 172,980,896 | -2.64% |
| 2025-04-01 | 20.78 | 21.63 | 20.37 | 21.63 | 14.79 | qfq | 11,783,939 | 249,270,989 | 4.70% |
| 2025-03-31 | 21.00 | 21.99 | 20.41 | 20.66 | 14.13 | qfq | 12,879,538 | 271,143,293 | -3.91% |
| 2025-03-28 | 22.18 | 24.00 | 21.33 | 21.50 | 14.70 | qfq | 20,151,006 | 460,340,899 | -1.47% |
| 2025-03-27 | 19.79 | 21.82 | 19.65 | 21.82 | 14.92 | qfq | 12,555,671 | 261,990,277 | 9.98% |
| 2025-03-26 | 19.20 | 19.87 | 19.18 | 19.84 | 13.57 | qfq | 2,168,193 | 42,526,511 | 2.80% |
| 2025-03-25 | 19.13 | 19.41 | 18.98 | 19.30 | 13.20 | qfq | 1,255,857 | 24,147,612 | 0.89% |
| 2025-03-24 | 19.37 | 19.40 | 18.80 | 19.13 | 13.08 | qfq | 1,767,165 | 33,752,308 | -1.34% |
| 2025-03-21 | 19.58 | 19.69 | 19.28 | 19.39 | 13.26 | qfq | 1,469,630 | 28,624,609 | -1.37% |
| 2025-03-20 | 19.77 | 19.83 | 19.63 | 19.66 | 13.44 | qfq | 1,241,499 | 24,465,461 | -0.51% |
| 2025-03-19 | 19.90 | 19.93 | 19.68 | 19.76 | 13.51 | qfq | 1,218,033 | 24,112,151 | -0.45% |
| 2025-03-18 | 20.05 | 20.10 | 19.80 | 19.85 | 13.57 | qfq | 1,666,848 | 33,196,944 | -0.40% |
| 2025-03-17 | 19.71 | 20.13 | 19.67 | 19.93 | 13.63 | qfq | 2,758,886 | 54,865,279 | 1.74% |
| 2025-03-14 | 19.20 | 19.77 | 19.15 | 19.59 | 13.40 | qfq | 2,122,955 | 41,300,587 | 1.93% |
| 2025-03-13 | 19.18 | 19.30 | 19.07 | 19.22 | 13.14 | qfq | 1,525,256 | 29,255,300 | -0.16% |
| 2025-03-12 | 19.34 | 19.50 | 19.13 | 19.25 | 13.16 | qfq | 1,392,287 | 26,777,255 | -0.47% |
| 2025-03-11 | 19.18 | 19.34 | 19.03 | 19.34 | 13.22 | qfq | 1,388,670 | 26,638,980 | -0.15% |
| 2025-03-10 | 19.40 | 19.62 | 19.33 | 19.37 | 13.24 | qfq | 1,246,020 | 24,233,517 | -0.31% |
| 2025-03-07 | 19.41 | 19.59 | 19.33 | 19.43 | 13.29 | qfq | 1,396,568 | 27,158,231 | -0.56% |
| 2025-03-06 | 19.55 | 19.74 | 19.50 | 19.54 | 13.36 | qfq | 1,805,228 | 35,414,457 | 0.21% |
| 2025-03-05 | 19.62 | 19.73 | 19.40 | 19.50 | 13.33 | qfq | 1,430,090 | 27,917,615 | -0.91% |
| 2025-03-04 | 19.50 | 19.76 | 19.39 | 19.68 | 13.46 | qfq | 1,672,145 | 32,854,117 | 0.56% |
| 2025-03-03 | 19.33 | 19.64 | 19.28 | 19.57 | 13.38 | qfq | 1,930,064 | 37,683,820 | 1.98% |
| 2025-02-28 | 19.58 | 19.62 | 19.17 | 19.19 | 13.12 | qfq | 1,927,435 | 37,244,301 | -2.19% |
| 2025-02-27 | 19.78 | 19.88 | 19.37 | 19.62 | 13.42 | qfq | 1,933,594 | 37,836,414 | -1.21% |
| 2025-02-26 | 19.59 | 19.96 | 19.50 | 19.86 | 13.58 | qfq | 2,254,953 | 44,641,603 | 1.43% |
| 2025-02-25 | 19.45 | 19.83 | 19.33 | 19.58 | 13.39 | qfq | 2,033,390 | 39,873,143 | 0.10% |
| 2025-02-24 | 19.55 | 19.62 | 19.41 | 19.56 | 13.37 | qfq | 1,684,445 | 32,892,820 | 0.05% |
| 2025-02-21 | 19.55 | 19.60 | 19.34 | 19.55 | 13.37 | qfq | 2,078,021 | 40,422,255 | -0.20% |
| 2025-02-20 | 19.15 | 19.59 | 19.07 | 19.59 | 13.40 | qfq | 2,439,643 | 47,306,909 | 2.30% |
| 2025-02-19 | 18.68 | 19.15 | 18.66 | 19.15 | 13.09 | qfq | 1,548,458 | 29,399,643 | 2.52% |
| 2025-02-18 | 19.23 | 19.32 | 18.60 | 18.68 | 12.77 | qfq | 1,645,049 | 31,234,295 | -2.76% |
| 2025-02-17 | 19.38 | 19.38 | 19.06 | 19.21 | 13.14 | qfq | 1,621,877 | 31,125,042 | 0.10% |
| 2025-02-14 | 19.34 | 19.49 | 19.13 | 19.19 | 13.12 | qfq | 1,511,890 | 29,137,974 | -0.83% |
| 2025-02-13 | 19.63 | 19.77 | 19.31 | 19.35 | 13.23 | qfq | 2,411,729 | 47,116,403 | -1.58% |
| 2025-02-12 | 19.67 | 19.69 | 19.49 | 19.66 | 13.44 | qfq | 1,502,928 | 29,431,661 | 0.36% |
| 2025-02-11 | 19.62 | 19.65 | 19.42 | 19.59 | 13.40 | qfq | 1,265,185 | 24,697,769 | -0.10% |
| 2025-02-10 | 19.41 | 19.62 | 19.28 | 19.61 | 13.41 | qfq | 2,028,716 | 39,482,855 | 1.08% |
| 2025-02-07 | 19.25 | 19.52 | 19.20 | 19.40 | 13.27 | qfq | 2,106,084 | 40,788,923 | 0.78% |
| 2025-02-06 | 18.95 | 19.31 | 18.83 | 19.25 | 13.16 | qfq | 1,735,527 | 33,236,084 | 1.48% |
| 2025-02-05 | 18.90 | 19.14 | 18.86 | 18.97 | 12.97 | qfq | 1,224,700 | 23,258,830 | 0.00% |
| 2025-01-27 | 19.25 | 19.36 | 18.93 | 18.97 | 12.97 | qfq | 1,128,186 | 21,585,787 | -0.99% |
| 2025-01-24 | 19.08 | 19.65 | 18.99 | 19.16 | 13.10 | qfq | 2,287,599 | 44,296,529 | 0.68% |
| 2025-01-23 | 19.10 | 19.33 | 18.98 | 19.03 | 13.01 | qfq | 1,556,189 | 29,752,862 | 0.48% |
| 2025-01-22 | 19.10 | 19.16 | 18.88 | 18.94 | 12.95 | qfq | 870,245 | 16,507,019 | -0.63% |
| 2025-01-21 | 19.00 | 19.17 | 18.86 | 19.06 | 13.03 | qfq | 1,259,280 | 23,923,750 | 0.53% |
| 2025-01-20 | 18.97 | 19.10 | 18.85 | 18.96 | 12.96 | qfq | 1,137,630 | 21,549,966 | 0.69% |
| 2025-01-17 | 18.80 | 19.05 | 18.66 | 18.83 | 12.88 | qfq | 920,390 | 17,344,608 | 0.00% |
| 2025-01-16 | 18.84 | 19.13 | 18.60 | 18.83 | 12.88 | qfq | 1,391,105 | 26,229,958 | -0.11% |
| 2025-01-15 | 18.75 | 19.09 | 18.60 | 18.85 | 12.89 | qfq | 1,657,705 | 31,307,562 | 0.53% |
| 2025-01-14 | 18.39 | 18.81 | 18.34 | 18.75 | 12.82 | qfq | 1,473,630 | 27,439,559 | 2.52% |
| 2025-01-13 | 18.00 | 18.40 | 17.70 | 18.29 | 12.51 | qfq | 1,282,990 | 23,181,775 | 0.88% |
| 2025-01-10 | 18.60 | 18.74 | 18.07 | 18.13 | 12.40 | qfq | 1,120,907 | 20,651,232 | -2.58% |
| 2025-01-09 | 18.59 | 18.80 | 18.44 | 18.61 | 12.73 | qfq | 1,160,266 | 21,638,233 | 0.32% |
| 2025-01-08 | 18.53 | 18.67 | 17.90 | 18.55 | 12.68 | qfq | 1,620,618 | 29,804,646 | -0.64% |
| 2025-01-07 | 18.45 | 18.67 | 18.00 | 18.67 | 12.77 | qfq | 1,361,698 | 24,992,254 | 1.19% |
| 2025-01-06 | 18.10 | 18.79 | 17.73 | 18.45 | 12.62 | qfq | 2,384,961 | 43,880,700 | 1.93% |
| 2025-01-03 | 18.88 | 19.00 | 18.08 | 18.10 | 12.38 | qfq | 2,038,434 | 37,678,338 | -3.93% |
| 2025-01-02 | 19.19 | 19.48 | 18.71 | 18.84 | 12.88 | qfq | 2,217,433 | 42,162,502 | -1.88% |
| 2024-12-31 | 19.96 | 20.06 | 19.17 | 19.20 | 13.13 | qfq | 2,537,795 | 49,606,557 | -3.81% |
| 2024-12-30 | 20.16 | 20.37 | 19.88 | 19.96 | 13.65 | qfq | 2,163,440 | 43,581,430 | -1.04% |
| 2024-12-27 | 20.14 | 20.28 | 20.06 | 20.17 | 13.79 | qfq | 1,911,755 | 38,530,799 | 0.10% |
| 2024-12-26 | 19.68 | 20.26 | 19.63 | 20.15 | 13.78 | qfq | 2,413,908 | 48,428,542 | 2.49% |
| 2024-12-25 | 19.85 | 20.10 | 19.58 | 19.66 | 13.44 | qfq | 2,010,710 | 39,765,282 | -1.90% |
| 2024-12-24 | 19.64 | 20.14 | 19.64 | 20.04 | 13.70 | qfq | 2,460,367 | 49,058,361 | 2.04% |
| 2024-12-23 | 20.71 | 20.71 | 19.63 | 19.64 | 13.43 | qfq | 3,887,227 | 78,016,767 | -5.17% |
| 2024-12-20 | 20.32 | 20.84 | 20.20 | 20.71 | 14.16 | qfq | 4,646,903 | 95,821,843 | 1.97% |
| 2024-12-19 | 19.90 | 20.34 | 19.72 | 20.31 | 13.89 | qfq | 2,813,941 | 56,389,207 | 1.35% |
| 2024-12-18 | 19.92 | 20.46 | 19.84 | 20.04 | 13.70 | qfq | 2,763,939 | 55,596,417 | 0.40% |
| 2024-12-17 | 20.25 | 20.64 | 19.70 | 19.96 | 13.65 | qfq | 3,277,476 | 65,885,783 | -0.94% |
| 2024-12-16 | 20.30 | 20.90 | 20.05 | 20.15 | 13.78 | qfq | 4,323,098 | 88,416,444 | 1.46% |
| 2024-12-13 | 20.14 | 20.38 | 19.75 | 19.86 | 13.58 | qfq | 3,226,199 | 64,917,333 | -2.07% |
| 2024-12-12 | 20.20 | 20.31 | 20.00 | 20.28 | 13.87 | qfq | 2,305,774 | 46,487,849 | 0.20% |
| 2024-12-11 | 20.05 | 20.28 | 19.99 | 20.24 | 13.84 | qfq | 3,075,552 | 61,946,272 | 0.30% |
| 2024-12-10 | 20.88 | 20.92 | 20.15 | 20.18 | 13.80 | qfq | 5,659,825 | 116,265,287 | -1.18% |
| 2024-12-09 | 20.30 | 20.80 | 20.10 | 20.42 | 13.96 | qfq | 5,072,823 | 103,379,931 | 2.00% |
| 2024-12-06 | 20.24 | 20.45 | 19.94 | 20.02 | 13.69 | qfq | 4,942,263 | 99,305,421 | -1.38% |
| 2024-12-05 | 20.04 | 20.75 | 19.75 | 20.30 | 13.88 | qfq | 9,778,935 | 197,164,392 | -1.46% |
| 2024-12-04 | 19.18 | 21.09 | 19.03 | 20.60 | 14.09 | qfq | 14,347,736 | 297,456,264 | 7.46% |
| 2024-12-03 | 19.30 | 19.35 | 18.90 | 19.17 | 13.11 | qfq | 2,079,354 | 39,737,325 | -0.83% |
| 2024-12-02 | 18.88 | 19.37 | 18.74 | 19.33 | 13.22 | qfq | 2,590,168 | 49,572,041 | 2.49% |
| 2024-11-29 | 18.61 | 18.98 | 18.45 | 18.86 | 12.90 | qfq | 2,004,450 | 37,520,121 | 1.34% |
| 2024-11-28 | 18.59 | 19.05 | 18.50 | 18.61 | 12.73 | qfq | 2,198,525 | 41,158,403 | 0.05% |
| 2024-11-27 | 18.63 | 18.63 | 17.97 | 18.60 | 12.72 | qfq | 2,449,096 | 44,815,737 | -0.48% |
| 2024-11-26 | 19.08 | 19.11 | 18.58 | 18.69 | 12.78 | qfq | 1,887,331 | 35,456,491 | -0.48% |
| 2024-11-25 | 18.55 | 18.87 | 18.38 | 18.78 | 12.84 | qfq | 2,011,532 | 37,519,786 | 2.45% |
| 2024-11-22 | 19.25 | 19.33 | 18.30 | 18.33 | 12.53 | qfq | 2,912,863 | 55,048,120 | -4.73% |
| 2024-11-21 | 19.11 | 19.49 | 19.05 | 19.24 | 13.16 | qfq | 2,407,006 | 46,409,750 | 0.63% |
| 2024-11-20 | 18.85 | 19.25 | 18.62 | 19.12 | 13.07 | qfq | 2,620,745 | 49,984,938 | 1.38% |
| 2024-11-19 | 18.30 | 18.86 | 18.18 | 18.86 | 12.90 | qfq | 2,816,049 | 52,113,817 | 3.12% |
| 2024-11-18 | 18.91 | 19.19 | 18.10 | 18.29 | 12.51 | qfq | 2,942,529 | 54,394,739 | -3.23% |
| 2024-11-15 | 19.53 | 19.73 | 18.90 | 18.90 | 12.92 | qfq | 3,474,356 | 66,972,906 | -3.82% |
| 2024-11-14 | 20.59 | 20.59 | 19.65 | 19.65 | 13.44 | qfq | 4,394,463 | 88,168,680 | -5.48% |
| 2024-11-13 | 20.39 | 21.19 | 20.28 | 20.79 | 14.22 | qfq | 5,750,904 | 119,134,333 | 1.51% |
| 2024-11-12 | 20.39 | 21.34 | 20.20 | 20.48 | 14.00 | qfq | 8,345,811 | 173,242,869 | -1.06% |
| 2024-11-11 | 19.70 | 21.29 | 19.48 | 20.70 | 14.15 | qfq | 11,625,515 | 239,232,100 | 6.98% |
| 2024-11-08 | 19.06 | 19.35 | 18.91 | 19.35 | 13.23 | qfq | 3,785,056 | 72,560,313 | 1.52% |
| 2024-11-07 | 18.80 | 19.14 | 18.75 | 19.06 | 13.03 | qfq | 2,785,549 | 52,896,227 | 0.11% |
| 2024-11-06 | 19.03 | 19.28 | 18.86 | 19.04 | 13.02 | qfq | 3,257,984 | 62,086,501 | 0.11% |
| 2024-11-05 | 19.03 | 19.06 | 18.76 | 19.02 | 13.01 | qfq | 3,988,626 | 75,430,361 | -0.16% |
| 2024-11-04 | 18.00 | 19.08 | 18.00 | 19.05 | 13.03 | qfq | 4,249,880 | 79,386,876 | 5.72% |
| 2024-11-01 | 18.55 | 18.85 | 18.02 | 18.02 | 12.32 | qfq | 2,970,411 | 54,606,792 | -2.86% |
| 2024-10-31 | 17.92 | 18.55 | 17.90 | 18.55 | 12.68 | qfq | 3,525,397 | 64,458,983 | 2.60% |
| 2024-10-30 | 17.80 | 18.58 | 17.76 | 18.08 | 12.36 | qfq | 2,750,356 | 50,202,613 | 1.29% |
| 2024-10-29 | 18.31 | 18.32 | 17.82 | 17.85 | 12.21 | qfq | 2,304,097 | 41,543,454 | -2.51% |
| 2024-10-28 | 18.30 | 18.35 | 18.12 | 18.31 | 12.52 | qfq | 2,012,339 | 36,734,344 | -0.44% |
| 2024-10-25 | 18.19 | 18.44 | 18.06 | 18.39 | 12.57 | qfq | 2,372,341 | 43,404,168 | 1.32% |
| 2024-10-24 | 17.85 | 18.18 | 17.80 | 18.15 | 12.41 | qfq | 2,041,143 | 36,778,911 | 0.83% |
| 2024-10-23 | 18.12 | 18.33 | 17.95 | 18.00 | 12.31 | qfq | 2,384,891 | 43,212,446 | -0.88% |
| 2024-10-22 | 17.99 | 18.19 | 17.74 | 18.16 | 12.42 | qfq | 3,351,742 | 60,340,486 | 0.83% |
| 2024-10-21 | 17.60 | 18.40 | 17.48 | 18.01 | 12.32 | qfq | 3,727,586 | 66,718,835 | 3.03% |
| 2024-10-18 | 16.98 | 17.70 | 16.93 | 17.48 | 11.95 | qfq | 3,173,941 | 55,103,418 | 3.07% |
| 2024-10-17 | 17.32 | 17.39 | 16.95 | 16.96 | 11.60 | qfq | 2,268,436 | 38,907,466 | -1.68% |
| 2024-10-16 | 17.07 | 17.60 | 17.07 | 17.25 | 11.80 | qfq | 2,823,028 | 48,953,077 | 1.53% |
| 2024-10-15 | 17.26 | 17.50 | 16.98 | 16.99 | 11.62 | qfq | 1,725,993 | 29,740,798 | -2.02% |
| 2024-10-14 | 17.16 | 17.39 | 16.85 | 17.34 | 11.86 | qfq | 2,013,685 | 34,501,294 | 1.94% |
| 2024-10-11 | 17.43 | 17.60 | 16.85 | 17.01 | 11.63 | qfq | 2,391,526 | 41,160,645 | -2.97% |
| 2024-10-10 | 17.79 | 18.17 | 17.35 | 17.53 | 11.99 | qfq | 3,289,897 | 58,417,436 | -1.35% |
| 2024-10-09 | 19.00 | 19.03 | 17.73 | 17.77 | 12.15 | qfq | 5,071,542 | 93,018,203 | -8.35% |
| 2024-10-08 | 20.05 | 20.05 | 18.52 | 19.39 | 13.26 | qfq | 8,304,905 | 160,028,494 | 6.36% |
| 2024-09-30 | 17.90 | 18.44 | 17.18 | 18.23 | 12.47 | qfq | 6,318,861 | 113,111,110 | 8.25% |
| 2024-09-27 | 16.23 | 16.88 | 16.23 | 16.84 | 11.51 | qfq | 2,211,036 | 36,639,278 | 4.92% |
| 2024-09-26 | 15.59 | 16.05 | 15.50 | 16.05 | 10.97 | qfq | 2,111,873 | 33,413,118 | 2.88% |
| 2024-09-25 | 15.59 | 16.01 | 15.59 | 15.60 | 10.67 | qfq | 2,218,345 | 35,076,395 | 0.13% |
| 2024-09-24 | 14.90 | 15.60 | 14.90 | 15.58 | 10.65 | qfq | 2,089,700 | 31,928,316 | 4.77% |
| 2024-09-23 | 14.98 | 15.10 | 14.84 | 14.87 | 10.17 | qfq | 868,725 | 12,953,468 | -1.20% |
| 2024-09-20 | 15.23 | 15.28 | 14.96 | 15.05 | 10.29 | qfq | 744,420 | 11,216,780 | -0.99% |
| 2024-09-19 | 14.94 | 15.32 | 14.83 | 15.20 | 10.39 | qfq | 942,506 | 14,267,720 | 2.08% |
| 2024-09-18 | 15.16 | 15.20 | 14.61 | 14.89 | 10.18 | qfq | 1,009,615 | 15,024,476 | -0.13% |
| 2024-09-13 | 15.42 | 15.45 | 14.89 | 14.91 | 10.20 | qfq | 1,315,710 | 19,852,709 | -2.93% |
| 2024-09-12 | 15.46 | 15.67 | 15.35 | 15.36 | 10.50 | qfq | 852,399 | 13,199,924 | -0.65% |
| 2024-09-11 | 15.61 | 15.69 | 15.37 | 15.46 | 10.57 | qfq | 967,480 | 14,995,419 | -1.15% |
| 2024-09-10 | 15.75 | 15.80 | 15.40 | 15.64 | 10.69 | qfq | 1,140,087 | 17,777,206 | -0.57% |
| 2024-09-09 | 15.75 | 15.94 | 15.61 | 15.73 | 10.76 | qfq | 1,051,665 | 16,569,135 | -0.76% |
| 2024-09-06 | 15.90 | 16.09 | 15.72 | 15.85 | 10.84 | qfq | 1,692,165 | 26,922,395 | -0.50% |
| 2024-09-05 | 15.55 | 16.11 | 15.55 | 15.93 | 10.89 | qfq | 1,766,599 | 28,094,187 | 2.05% |
| 2024-09-04 | 15.42 | 15.75 | 15.40 | 15.61 | 10.67 | qfq | 861,740 | 13,427,955 | 0.19% |
| 2024-09-03 | 15.39 | 15.80 | 15.35 | 15.58 | 10.65 | qfq | 836,635 | 13,061,099 | 1.30% |
| 2024-09-02 | 15.76 | 15.92 | 15.38 | 15.38 | 10.52 | qfq | 996,500 | 15,565,390 | -2.41% |
| 2024-08-30 | 15.36 | 15.95 | 15.36 | 15.76 | 10.78 | qfq | 1,379,376 | 21,711,853 | 2.67% |
| 2024-08-29 | 15.00 | 15.45 | 14.91 | 15.35 | 10.50 | qfq | 1,150,572 | 17,533,703 | 1.93% |
| 2024-08-28 | 15.40 | 15.46 | 15.04 | 15.06 | 10.30 | qfq | 1,277,265 | 19,437,825 | -1.57% |
| 2024-08-27 | 15.60 | 15.78 | 15.20 | 15.30 | 10.46 | qfq | 1,069,723 | 16,515,621 | -2.61% |
| 2024-08-26 | 15.47 | 15.92 | 15.47 | 15.71 | 10.74 | qfq | 945,487 | 14,905,087 | 0.77% |
| 2024-08-23 | 15.91 | 15.96 | 15.49 | 15.59 | 10.66 | qfq | 1,065,180 | 16,683,450 | -1.89% |
| 2024-08-22 | 16.48 | 16.50 | 15.88 | 15.89 | 10.87 | qfq | 935,969 | 15,024,393 | -2.69% |
| 2024-08-21 | 16.27 | 16.52 | 15.98 | 16.33 | 11.17 | qfq | 1,077,095 | 17,468,875 | 0.49% |
| 2024-08-20 | 16.68 | 16.75 | 16.18 | 16.25 | 11.11 | qfq | 1,238,715 | 20,296,510 | -2.75% |
| 2024-08-19 | 16.83 | 16.99 | 16.62 | 16.71 | 11.43 | qfq | 755,790 | 12,673,168 | -0.59% |
| 2024-08-16 | 16.85 | 16.95 | 16.77 | 16.81 | 11.49 | qfq | 645,813 | 10,890,788 | -0.24% |
| 2024-08-15 | 16.79 | 16.96 | 16.64 | 16.85 | 11.52 | qfq | 880,207 | 14,780,229 | 0.36% |
| 2024-08-14 | 17.00 | 17.17 | 16.79 | 16.79 | 11.48 | qfq | 887,720 | 15,003,942 | -1.81% |
| 2024-08-13 | 16.90 | 17.15 | 16.78 | 17.10 | 11.69 | qfq | 978,320 | 16,555,842 | 0.59% |
| 2024-08-12 | 17.07 | 17.23 | 16.93 | 17.00 | 11.62 | qfq | 776,405 | 13,243,805 | -0.35% |
| 2024-08-09 | 17.35 | 17.65 | 17.06 | 17.06 | 11.67 | qfq | 1,328,246 | 23,034,766 | -1.39% |
| 2024-08-08 | 17.55 | 17.65 | 17.19 | 17.30 | 11.83 | qfq | 1,356,070 | 23,536,446 | -1.42% |
| 2024-08-07 | 17.45 | 17.65 | 17.45 | 17.55 | 12.00 | qfq | 932,385 | 16,368,846 | -0.40% |
| 2024-08-06 | 17.68 | 17.75 | 17.41 | 17.62 | 12.05 | qfq | 1,160,069 | 20,367,324 | 1.56% |
| 2024-08-05 | 17.65 | 17.94 | 17.35 | 17.35 | 11.86 | qfq | 2,221,286 | 39,210,372 | -3.40% |
| 2024-08-02 | 17.72 | 18.04 | 17.68 | 17.96 | 12.28 | qfq | 1,860,492 | 33,251,574 | 0.11% |
| 2024-08-01 | 17.62 | 18.18 | 17.46 | 17.94 | 12.27 | qfq | 2,945,354 | 52,563,550 | 1.99% |
| 2024-07-31 | 17.07 | 17.60 | 16.87 | 17.59 | 12.03 | qfq | 1,628,967 | 28,286,759 | 3.11% |
| 2024-07-30 | 16.92 | 17.07 | 16.69 | 17.06 | 11.67 | qfq | 1,058,435 | 17,884,341 | 0.83% |
| 2024-07-29 | 17.24 | 17.25 | 16.86 | 16.92 | 11.57 | qfq | 1,048,610 | 17,783,165 | -1.57% |
| 2024-07-26 | 16.96 | 17.32 | 16.96 | 17.19 | 11.75 | qfq | 1,125,150 | 19,338,904 | 1.84% |
| 2024-07-25 | 16.76 | 17.08 | 16.70 | 16.88 | 11.54 | qfq | 1,067,700 | 18,027,129 | -0.30% |
| 2024-07-24 | 17.28 | 17.40 | 16.90 | 16.93 | 11.58 | qfq | 1,513,305 | 25,887,494 | -2.25% |
| 2024-07-23 | 17.80 | 17.91 | 17.32 | 17.32 | 11.84 | qfq | 1,918,828 | 33,777,736 | -3.51% |
| 2024-07-22 | 17.79 | 18.61 | 17.77 | 17.95 | 12.27 | qfq | 2,506,259 | 45,571,640 | 0.73% |
| 2024-07-19 | 17.57 | 18.08 | 17.40 | 17.82 | 12.19 | qfq | 1,514,013 | 27,008,347 | 1.08% |
| 2024-07-18 | 17.50 | 17.74 | 17.25 | 17.63 | 12.06 | qfq | 1,391,701 | 24,329,012 | 0.34% |
| 2024-07-17 | 17.80 | 17.94 | 17.54 | 17.57 | 12.01 | qfq | 1,218,355 | 21,575,496 | -1.79% |
| 2024-07-16 | 17.76 | 17.98 | 17.65 | 17.89 | 12.23 | qfq | 1,309,367 | 23,323,330 | 0.17% |
| 2024-07-15 | 18.10 | 18.45 | 17.75 | 17.86 | 12.21 | qfq | 2,067,593 | 37,055,437 | -3.04% |
| 2024-07-12 | 18.45 | 18.66 | 18.28 | 18.42 | 12.60 | qfq | 1,712,814 | 31,679,733 | -0.38% |
| 2024-07-11 | 18.25 | 18.50 | 18.05 | 18.49 | 12.64 | qfq | 2,653,398 | 48,559,608 | 3.07% |
| 2024-07-10 | 17.97 | 18.21 | 17.91 | 17.94 | 12.27 | qfq | 1,534,305 | 27,685,051 | -1.21% |
| 2024-07-09 | 17.89 | 18.20 | 17.62 | 18.16 | 12.42 | qfq | 2,131,627 | 38,369,834 | 1.45% |
| 2024-07-08 | 18.33 | 18.33 | 17.80 | 17.90 | 12.24 | qfq | 2,238,261 | 40,453,075 | -2.77% |
| 2024-07-05 | 18.24 | 18.55 | 18.08 | 18.41 | 12.59 | qfq | 3,113,702 | 57,106,775 | 0.60% |
| 2024-07-04 | 17.57 | 18.33 | 17.57 | 18.30 | 12.51 | qfq | 4,544,745 | 81,935,017 | 3.27% |
| 2024-07-03 | 17.70 | 17.90 | 17.51 | 17.72 | 12.12 | qfq | 1,805,649 | 31,955,774 | -0.39% |
| 2024-07-02 | 17.99 | 18.28 | 17.69 | 17.79 | 12.16 | qfq | 3,496,032 | 63,049,837 | -1.00% |
| 2024-07-01 | 17.28 | 18.06 | 17.14 | 17.97 | 12.29 | qfq | 3,596,944 | 63,579,104 | 4.42% |
| 2024-06-28 | 17.06 | 17.52 | 16.95 | 17.21 | 11.77 | qfq | 2,660,660 | 46,071,573 | 0.53% |
| 2024-06-27 | 17.13 | 17.35 | 17.06 | 17.12 | 11.71 | qfq | 3,536,050 | 60,917,536 | -0.47% |
| 2024-06-26 | 16.40 | 17.25 | 16.26 | 17.20 | 11.76 | qfq | 3,998,264 | 67,438,221 | 4.75% |
| 2024-06-25 | 16.40 | 16.68 | 16.30 | 16.42 | 11.23 | qfq | 2,113,125 | 34,752,879 | -0.55% |
| 2024-06-24 | 17.42 | 17.55 | 16.40 | 16.51 | 11.29 | qfq | 4,461,995 | 74,993,141 | -6.72% |
| 2024-06-21 | 17.88 | 17.88 | 17.47 | 17.70 | 12.10 | qfq | 2,907,888 | 51,252,341 | -1.17% |
| 2024-06-20 | 18.48 | 18.52 | 17.88 | 17.91 | 12.25 | qfq | 2,811,650 | 51,064,316 | -2.98% |
| 2024-06-19 | 18.70 | 18.79 | 18.40 | 18.46 | 12.62 | qfq | 2,159,175 | 40,073,240 | -1.02% |
| 2024-06-18 | 18.56 | 18.78 | 18.56 | 18.65 | 12.75 | qfq | 2,367,154 | 44,200,881 | 0.92% |
| 2024-06-17 | 18.65 | 18.73 | 18.41 | 18.48 | 12.64 | qfq | 2,376,443 | 44,002,608 | -0.91% |
| 2024-06-14 | 18.83 | 18.98 | 18.50 | 18.65 | 12.75 | qfq | 3,394,778 | 63,384,319 | -1.79% |
| 2024-06-13 | 19.21 | 19.50 | 18.96 | 18.99 | 12.99 | qfq | 3,973,469 | 76,030,258 | -1.66% |
| 2024-06-12 | 19.00 | 19.64 | 18.76 | 19.31 | 13.20 | qfq | 4,994,045 | 96,364,900 | 0.84% |
| 2024-06-11 | 18.28 | 19.17 | 18.28 | 19.15 | 13.09 | qfq | 3,760,405 | 71,031,133 | 3.85% |
| 2024-06-07 | 18.16 | 18.66 | 18.16 | 18.44 | 12.61 | qfq | 3,377,676 | 62,266,408 | 2.33% |
| 2024-06-06 | 18.92 | 19.05 | 17.86 | 18.02 | 12.32 | qfq | 4,930,554 | 90,207,536 | -4.15% |
| 2024-06-05 | 19.66 | 19.66 | 18.76 | 18.80 | 12.86 | qfq | 4,354,210 | 83,106,241 | -4.52% |
| 2024-06-04 | 19.56 | 19.85 | 19.43 | 19.69 | 13.46 | qfq | 3,058,196 | 60,156,648 | 0.82% |
| 2024-06-03 | 20.14 | 20.14 | 19.37 | 19.53 | 13.35 | qfq | 4,937,681 | 97,637,056 | -2.93% |
| 2024-05-31 | 20.40 | 20.60 | 20.10 | 20.12 | 13.76 | qfq | 4,789,826 | 96,900,274 | -2.24% |
| 2024-05-30 | 20.60 | 21.20 | 19.89 | 20.58 | 14.07 | qfq | 8,754,023 | 178,090,877 | -1.44% |
| 2024-05-29 | 21.02 | 21.37 | 20.57 | 20.88 | 14.28 | qfq | 8,212,332 | 171,949,768 | -2.29% |
| 2024-05-28 | 22.10 | 22.52 | 21.19 | 21.37 | 14.61 | qfq | 12,195,551 | 264,744,921 | -5.32% |
| 2024-05-27 | 21.09 | 23.23 | 20.77 | 22.57 | 15.43 | qfq | 16,491,160 | 363,191,722 | 5.71% |
| 2024-05-24 | 20.73 | 21.62 | 20.30 | 21.35 | 14.60 | qfq | 9,755,412 | 205,655,086 | 1.62% |
| 2024-05-23 | 20.80 | 21.47 | 20.71 | 21.01 | 14.37 | qfq | 9,211,713 | 194,714,693 | 0.10% |
| 2024-05-22 | 21.22 | 21.37 | 20.77 | 20.99 | 14.35 | qfq | 9,247,737 | 193,777,119 | -1.82% |
| 2024-05-21 | 21.60 | 22.36 | 20.92 | 21.38 | 14.62 | qfq | 15,078,425 | 326,424,788 | -32.98% |
| 2024-05-20 | 33.99 | 33.99 | 31.88 | 31.90 | 14.93 | qfq | 17,546,655 | 571,727,835 | -9.94% |
| 2024-05-17 | 35.42 | 35.42 | 35.06 | 35.42 | 16.58 | qfq | 19,125,255 | 677,338,103 | 10.00% |
| 2024-05-16 | 32.20 | 32.20 | 32.20 | 32.20 | 15.08 | qfq | 1,846,606 | 59,460,713 | 10.01% |
| 2024-05-15 | 29.86 | 29.87 | 29.21 | 29.27 | 13.70 | qfq | 1,678,860 | 49,607,604 | -0.85% |
| 2024-05-14 | 29.80 | 30.09 | 29.48 | 29.52 | 13.82 | qfq | 1,174,024 | 34,863,364 | -0.14% |
| 2024-05-13 | 30.01 | 30.01 | 29.26 | 29.56 | 13.84 | qfq | 1,191,920 | 35,315,367 | -1.73% |
| 2024-05-10 | 30.40 | 30.64 | 29.96 | 30.08 | 14.08 | qfq | 1,709,443 | 51,708,880 | -1.22% |
| 2024-05-09 | 30.64 | 30.82 | 30.35 | 30.45 | 14.26 | qfq | 2,267,924 | 69,166,542 | -0.43% |
| 2024-05-08 | 30.99 | 30.99 | 30.36 | 30.58 | 14.32 | qfq | 2,750,964 | 84,070,222 | -1.16% |
| 2024-05-07 | 30.02 | 31.15 | 29.82 | 30.94 | 14.49 | qfq | 5,722,868 | 175,412,161 | 4.21% |
| 2024-05-06 | 29.21 | 29.98 | 29.21 | 29.69 | 13.90 | qfq | 2,133,199 | 63,094,057 | 2.17% |
| 2024-04-30 | 29.01 | 29.26 | 28.90 | 29.06 | 13.61 | qfq | 1,291,248 | 37,600,466 | -0.34% |
| 2024-04-29 | 28.84 | 29.20 | 28.64 | 29.16 | 13.65 | qfq | 1,662,828 | 48,355,335 | 0.97% |
| 2024-04-26 | 28.80 | 29.09 | 28.64 | 28.88 | 13.52 | qfq | 1,528,228 | 44,086,681 | 0.77% |
| 2024-04-25 | 28.71 | 29.11 | 28.66 | 28.66 | 13.42 | qfq | 1,040,143 | 30,028,537 | -0.76% |
| 2024-04-24 | 28.59 | 28.98 | 28.52 | 28.88 | 13.52 | qfq | 796,420 | 22,954,066 | 1.05% |
| 2024-04-23 | 28.16 | 28.68 | 28.01 | 28.58 | 13.38 | qfq | 891,162 | 25,344,255 | 0.99% |
| 2024-04-22 | 28.20 | 28.74 | 28.19 | 28.30 | 13.25 | qfq | 958,279 | 27,220,697 | -1.05% |
| 2024-04-19 | 28.60 | 28.98 | 28.41 | 28.60 | 13.39 | qfq | 1,151,500 | 32,984,845 | -0.49% |
| 2024-04-18 | 28.38 | 29.19 | 27.77 | 28.74 | 13.46 | qfq | 1,880,079 | 53,608,800 | 2.10% |
| 2024-04-17 | 26.95 | 28.39 | 26.95 | 28.15 | 13.18 | qfq | 1,679,302 | 47,088,600 | 5.08% |
| 2024-04-16 | 28.55 | 28.60 | 26.78 | 26.79 | 12.54 | qfq | 2,029,806 | 56,047,059 | -6.30% |
| 2024-04-15 | 29.13 | 29.52 | 28.36 | 28.59 | 13.39 | qfq | 1,749,123 | 50,580,823 | -1.85% |
| 2024-04-12 | 28.99 | 29.35 | 28.80 | 29.13 | 13.64 | qfq | 1,081,907 | 31,492,251 | 0.24% |
| 2024-04-11 | 29.34 | 29.40 | 28.89 | 29.06 | 13.61 | qfq | 1,503,560 | 43,759,575 | -1.49% |
| 2024-04-10 | 29.82 | 30.05 | 29.35 | 29.50 | 13.81 | qfq | 2,059,359 | 61,057,805 | -1.01% |
| 2024-04-09 | 29.19 | 29.81 | 28.93 | 29.80 | 13.95 | qfq | 2,447,149 | 72,085,528 | 1.19% |
| 2024-04-08 | 28.62 | 29.51 | 28.51 | 29.45 | 13.79 | qfq | 2,767,839 | 80,331,704 | 2.94% |
| 2024-04-03 | 28.90 | 29.30 | 28.46 | 28.61 | 13.39 | qfq | 1,976,866 | 56,860,012 | -1.21% |
| 2024-04-02 | 28.98 | 29.97 | 28.82 | 28.96 | 13.56 | qfq | 4,048,387 | 118,671,338 | 2.15% |
| 2024-04-01 | 27.62 | 28.35 | 27.62 | 28.35 | 13.27 | qfq | 1,520,284 | 42,744,517 | 2.24% |
| 2024-03-29 | 27.45 | 27.81 | 27.30 | 27.73 | 12.98 | qfq | 887,735 | 24,539,741 | 0.00% |
| 2024-03-28 | 27.45 | 27.95 | 27.31 | 27.73 | 12.98 | qfq | 1,149,855 | 31,868,804 | 1.13% |
| 2024-03-27 | 27.76 | 27.80 | 27.08 | 27.42 | 12.84 | qfq | 1,271,885 | 34,934,783 | -1.33% |
| 2024-03-26 | 28.00 | 28.00 | 27.45 | 27.79 | 13.01 | qfq | 1,534,661 | 42,452,470 | -1.07% |
| 2024-03-25 | 27.80 | 28.97 | 27.44 | 28.09 | 13.15 | qfq | 2,513,161 | 71,224,068 | 0.75% |
| 2024-03-22 | 28.45 | 28.45 | 27.55 | 27.88 | 13.05 | qfq | 1,679,792 | 46,925,712 | -1.73% |
| 2024-03-21 | 27.95 | 28.60 | 27.62 | 28.37 | 13.28 | qfq | 2,501,184 | 70,544,253 | 1.54% |
| 2024-03-20 | 27.62 | 28.00 | 27.51 | 27.94 | 13.08 | qfq | 1,419,992 | 39,455,556 | 1.16% |
| 2024-03-19 | 27.73 | 27.87 | 27.59 | 27.62 | 12.93 | qfq | 1,043,201 | 28,911,606 | -0.58% |
| 2024-03-18 | 27.50 | 27.79 | 27.46 | 27.78 | 13.01 | qfq | 1,226,385 | 33,900,412 | 1.28% |
| 2024-03-15 | 27.15 | 27.50 | 27.04 | 27.43 | 12.84 | qfq | 749,025 | 20,455,309 | 0.77% |
| 2024-03-14 | 27.58 | 27.68 | 26.97 | 27.22 | 12.74 | qfq | 1,055,394 | 28,812,865 | -1.31% |
| 2024-03-13 | 27.97 | 28.05 | 27.52 | 27.58 | 12.91 | qfq | 1,238,913 | 34,282,052 | -1.39% |
| 2024-03-12 | 27.50 | 28.10 | 27.26 | 27.97 | 13.09 | qfq | 1,822,001 | 50,546,017 | 1.82% |
| 2024-03-11 | 27.65 | 27.65 | 27.00 | 27.47 | 12.86 | qfq | 1,370,628 | 37,446,057 | -0.40% |
| 2024-03-08 | 26.77 | 27.87 | 26.66 | 27.58 | 12.91 | qfq | 2,567,856 | 70,383,055 | 4.00% |
| 2024-03-07 | 26.88 | 27.29 | 26.52 | 26.52 | 12.42 | qfq | 1,085,166 | 29,219,392 | -1.27% |
| 2024-03-06 | 26.45 | 27.16 | 26.17 | 26.86 | 12.58 | qfq | 1,187,239 | 31,605,050 | 1.36% |
| 2024-03-05 | 26.75 | 26.95 | 26.21 | 26.50 | 12.41 | qfq | 1,444,453 | 38,286,106 | -1.67% |
| 2024-03-04 | 27.39 | 27.46 | 26.63 | 26.95 | 12.62 | qfq | 1,293,512 | 34,913,734 | -1.89% |
| 2024-03-01 | 27.40 | 27.63 | 27.16 | 27.47 | 12.86 | qfq | 1,183,420 | 32,459,991 | 0.26% |
| 2024-02-29 | 26.15 | 27.61 | 26.09 | 27.40 | 12.83 | qfq | 1,545,164 | 41,971,657 | 3.28% |
| 2024-02-28 | 28.05 | 28.48 | 26.52 | 26.53 | 12.42 | qfq | 2,169,806 | 59,826,642 | -5.59% |
| 2024-02-27 | 27.38 | 28.10 | 27.20 | 28.10 | 13.16 | qfq | 1,551,778 | 43,009,224 | 2.41% |
| 2024-02-26 | 27.05 | 27.76 | 27.00 | 27.44 | 12.85 | qfq | 1,554,333 | 42,517,030 | 0.99% |
| 2024-02-23 | 27.11 | 27.22 | 26.84 | 27.17 | 12.72 | qfq | 1,333,698 | 36,028,002 | 0.22% |
| 2024-02-22 | 26.93 | 27.35 | 26.80 | 27.11 | 12.69 | qfq | 1,032,747 | 27,988,875 | 0.59% |
| 2024-02-21 | 26.96 | 27.39 | 26.75 | 26.95 | 12.62 | qfq | 1,361,384 | 36,935,461 | 0.00% |
| 2024-02-20 | 26.79 | 27.15 | 26.63 | 26.95 | 12.62 | qfq | 670,965 | 18,030,877 | -0.15% |
| 2024-02-19 | 27.05 | 27.27 | 26.71 | 26.99 | 12.64 | qfq | 1,066,020 | 28,807,214 | 0.22% |
| 2024-02-08 | 26.00 | 27.18 | 25.60 | 26.93 | 12.61 | qfq | 1,167,494 | 31,010,763 | 4.58% |
| 2024-02-07 | 25.98 | 26.59 | 25.50 | 25.75 | 12.06 | qfq | 1,120,887 | 29,290,004 | -0.43% |
| 2024-02-06 | 24.36 | 26.18 | 23.55 | 25.86 | 12.11 | qfq | 1,263,517 | 31,547,832 | 5.59% |
| 2024-02-05 | 25.10 | 25.37 | 23.27 | 24.49 | 11.47 | qfq | 1,561,572 | 37,984,951 | -3.51% |
| 2024-02-02 | 26.70 | 26.96 | 24.90 | 25.38 | 11.88 | qfq | 1,352,972 | 34,943,291 | -4.62% |
| 2024-02-01 | 26.79 | 27.36 | 26.32 | 26.61 | 12.46 | qfq | 764,452 | 20,488,495 | -1.08% |
| 2024-01-31 | 27.70 | 28.03 | 25.80 | 26.90 | 12.59 | qfq | 1,567,333 | 42,478,644 | -3.34% |
| 2024-01-30 | 28.44 | 28.55 | 27.82 | 27.83 | 13.03 | qfq | 755,400 | 21,276,744 | -2.56% |
| 2024-01-29 | 29.30 | 29.59 | 28.19 | 28.56 | 13.37 | qfq | 1,070,609 | 30,834,472 | -1.75% |
| 2024-01-26 | 29.28 | 29.50 | 29.02 | 29.07 | 13.61 | qfq | 1,043,433 | 30,477,375 | -1.66% |
| 2024-01-25 | 29.35 | 29.63 | 29.03 | 29.56 | 13.84 | qfq | 1,756,754 | 51,722,645 | 0.82% |
| 2024-01-24 | 29.06 | 29.47 | 28.70 | 29.32 | 13.73 | qfq | 1,193,942 | 34,746,693 | 0.55% |
| 2024-01-23 | 27.38 | 30.20 | 27.38 | 29.16 | 13.65 | qfq | 1,673,667 | 48,419,426 | 5.12% |
| 2024-01-22 | 28.11 | 28.27 | 27.35 | 27.74 | 12.99 | qfq | 1,209,332 | 33,694,700 | -2.19% |
| 2024-01-19 | 28.53 | 28.74 | 28.23 | 28.36 | 13.28 | qfq | 659,320 | 18,756,876 | -0.77% |
| 2024-01-18 | 28.47 | 28.72 | 27.80 | 28.58 | 13.38 | qfq | 903,003 | 25,573,804 | 0.35% |
| 2024-01-17 | 29.10 | 29.28 | 28.41 | 28.48 | 13.33 | qfq | 805,732 | 23,179,482 | -2.26% |
| 2024-01-16 | 29.08 | 29.49 | 28.85 | 29.14 | 13.64 | qfq | 859,104 | 25,003,127 | -0.31% |
| 2024-01-15 | 28.81 | 29.31 | 28.80 | 29.23 | 13.68 | qfq | 724,160 | 21,100,921 | 1.11% |
| 2024-01-12 | 29.00 | 29.09 | 28.73 | 28.91 | 13.54 | qfq | 748,332 | 21,661,310 | -0.17% |
| 2024-01-11 | 28.38 | 29.13 | 28.30 | 28.96 | 13.56 | qfq | 935,456 | 26,931,661 | 2.04% |
| 2024-01-10 | 28.44 | 28.80 | 28.15 | 28.38 | 13.29 | qfq | 761,734 | 21,664,271 | -1.05% |
| 2024-01-09 | 28.77 | 29.02 | 28.49 | 28.68 | 13.43 | qfq | 957,498 | 27,523,092 | 0.21% |
| 2024-01-08 | 29.45 | 29.45 | 28.62 | 28.62 | 13.40 | qfq | 877,659 | 25,363,949 | -2.09% |
| 2024-01-05 | 29.50 | 29.70 | 29.08 | 29.23 | 13.68 | qfq | 1,105,012 | 32,449,774 | -0.88% |
| 2024-01-04 | 29.59 | 29.73 | 29.43 | 29.49 | 13.81 | qfq | 772,149 | 22,802,776 | -0.30% |
| 2024-01-03 | 29.69 | 29.94 | 29.42 | 29.58 | 13.85 | qfq | 960,043 | 28,439,037 | -0.57% |
| 2024-01-02 | 30.01 | 30.01 | 29.69 | 29.75 | 13.93 | qfq | 1,086,891 | 32,374,957 | -0.90% |
| 2023-12-29 | 29.70 | 30.06 | 29.63 | 30.02 | 14.05 | qfq | 1,370,727 | 41,018,325 | 1.04% |
| 2023-12-28 | 29.49 | 29.94 | 29.30 | 29.71 | 13.91 | qfq | 1,693,507 | 50,332,543 | 0.75% |
| 2023-12-27 | 29.10 | 29.55 | 28.94 | 29.49 | 13.81 | qfq | 1,133,179 | 33,230,007 | 1.48% |
| 2023-12-26 | 29.19 | 29.19 | 28.74 | 29.06 | 13.61 | qfq | 784,742 | 22,669,877 | 0.00% |
| 2023-12-25 | 29.36 | 29.36 | 28.86 | 29.06 | 13.61 | qfq | 723,159 | 20,985,027 | 0.21% |
| 2023-12-22 | 29.42 | 29.49 | 28.90 | 29.00 | 13.58 | qfq | 1,058,822 | 30,852,117 | -1.46% |
| 2023-12-21 | 29.00 | 29.53 | 28.50 | 29.43 | 13.78 | qfq | 1,253,414 | 36,371,598 | 1.03% |
| 2023-12-20 | 29.20 | 29.61 | 29.06 | 29.13 | 13.64 | qfq | 1,192,075 | 35,005,452 | -0.14% |
| 2023-12-19 | 28.82 | 29.32 | 28.77 | 29.17 | 13.66 | qfq | 713,641 | 20,724,595 | 1.18% |
| 2023-12-18 | 29.33 | 29.44 | 28.71 | 28.83 | 13.50 | qfq | 1,206,311 | 35,120,849 | -2.11% |
| 2023-12-15 | 29.51 | 29.57 | 29.26 | 29.45 | 13.79 | qfq | 674,901 | 19,848,032 | 0.07% |
| 2023-12-14 | 29.68 | 29.78 | 29.37 | 29.43 | 13.78 | qfq | 1,132,786 | 33,446,132 | -0.24% |
| 2023-12-13 | 29.96 | 29.96 | 29.45 | 29.50 | 13.81 | qfq | 1,334,119 | 39,543,864 | -1.54% |
| 2023-12-12 | 29.87 | 30.39 | 29.76 | 29.96 | 14.03 | qfq | 1,894,553 | 56,938,251 | 0.94% |
| 2023-12-11 | 29.34 | 29.68 | 28.95 | 29.68 | 13.90 | qfq | 1,127,872 | 33,228,196 | 1.19% |
| 2023-12-08 | 29.31 | 29.68 | 29.31 | 29.33 | 13.73 | qfq | 1,035,252 | 30,522,584 | -0.20% |
| 2023-12-07 | 29.31 | 29.53 | 29.15 | 29.39 | 13.76 | qfq | 1,177,202 | 34,537,600 | -0.10% |
| 2023-12-06 | 29.45 | 30.07 | 29.35 | 29.42 | 13.77 | qfq | 1,557,104 | 46,156,475 | -0.64% |
| 2023-12-05 | 29.90 | 29.93 | 29.61 | 29.61 | 13.86 | qfq | 1,506,310 | 44,761,563 | -1.04% |
| 2023-12-04 | 29.99 | 30.19 | 29.81 | 29.92 | 14.01 | qfq | 1,230,856 | 36,945,730 | 0.13% |
| 2023-12-01 | 30.00 | 30.00 | 29.60 | 29.88 | 13.99 | qfq | 1,526,406 | 45,434,477 | -0.10% |
| 2023-11-30 | 30.58 | 30.58 | 29.65 | 29.91 | 14.00 | qfq | 1,953,518 | 58,373,207 | -1.64% |
| 2023-11-29 | 30.50 | 31.00 | 30.33 | 30.41 | 14.24 | qfq | 1,947,961 | 59,796,455 | 0.20% |
| 2023-11-28 | 30.27 | 30.60 | 30.02 | 30.35 | 14.21 | qfq | 1,406,675 | 42,672,582 | 0.33% |
| 2023-11-27 | 30.12 | 30.47 | 29.96 | 30.25 | 14.16 | qfq | 1,390,378 | 41,983,513 | 0.30% |
| 2023-11-24 | 31.05 | 31.07 | 30.07 | 30.16 | 14.12 | qfq | 2,338,163 | 71,020,661 | -2.96% |
| 2023-11-23 | 30.81 | 31.15 | 30.63 | 31.08 | 14.55 | qfq | 1,460,756 | 45,169,115 | 1.11% |
| 2023-11-22 | 31.45 | 31.65 | 30.74 | 30.74 | 14.39 | qfq | 2,660,101 | 82,607,863 | -2.51% |
| 2023-11-21 | 32.25 | 32.34 | 31.41 | 31.53 | 14.76 | qfq | 3,580,793 | 113,874,318 | -2.53% |
| 2023-11-20 | 32.01 | 32.50 | 31.88 | 32.35 | 15.15 | qfq | 3,259,715 | 104,954,661 | 1.19% |
| 2023-11-17 | 31.30 | 32.19 | 31.28 | 31.97 | 14.97 | qfq | 3,601,493 | 114,874,126 | 1.65% |
| 2023-11-16 | 31.44 | 31.88 | 31.23 | 31.45 | 14.72 | qfq | 2,418,319 | 76,158,317 | -0.63% |
| 2023-11-15 | 31.94 | 31.99 | 31.50 | 31.65 | 14.82 | qfq | 1,929,799 | 61,066,745 | -0.16% |
| 2023-11-14 | 31.57 | 31.82 | 31.33 | 31.70 | 14.84 | qfq | 2,349,903 | 74,253,007 | 0.00% |
| 2023-11-13 | 31.48 | 31.70 | 31.29 | 31.70 | 14.84 | qfq | 2,067,082 | 65,065,502 | 1.54% |
| 2023-11-10 | 31.41 | 31.60 | 31.05 | 31.22 | 14.62 | qfq | 2,548,915 | 79,707,958 | -1.42% |
| 2023-11-09 | 31.57 | 32.35 | 31.56 | 31.67 | 14.83 | qfq | 5,153,209 | 164,621,742 | 0.16% |
| 2023-11-08 | 31.25 | 32.08 | 30.91 | 31.62 | 14.80 | qfq | 4,799,454 | 151,415,804 | 1.18% |
| 2023-11-07 | 31.16 | 31.49 | 30.95 | 31.25 | 14.63 | qfq | 2,845,543 | 88,852,783 | 0.10% |
| 2023-11-06 | 30.60 | 31.30 | 30.60 | 31.22 | 14.62 | qfq | 3,257,857 | 101,099,713 | 1.99% |
| 2023-11-03 | 29.80 | 30.79 | 29.69 | 30.61 | 14.33 | qfq | 2,737,913 | 83,419,899 | 3.20% |
| 2023-11-02 | 31.05 | 31.15 | 29.60 | 29.66 | 13.89 | qfq | 3,176,159 | 95,718,764 | -3.95% |
| 2023-11-01 | 30.65 | 31.13 | 30.60 | 30.88 | 14.46 | qfq | 2,169,851 | 66,978,119 | 0.29% |
| 2023-10-31 | 30.46 | 31.15 | 30.36 | 30.79 | 14.42 | qfq | 2,672,943 | 82,145,854 | 0.49% |
| 2023-10-30 | 30.60 | 30.78 | 29.91 | 30.64 | 14.34 | qfq | 3,636,894 | 110,343,330 | 0.00% |
| 2023-10-27 | 29.99 | 30.88 | 29.62 | 30.64 | 14.34 | qfq | 3,384,181 | 102,735,900 | 2.47% |
| 2023-10-26 | 29.83 | 30.02 | 29.16 | 29.90 | 14.00 | qfq | 1,846,677 | 54,642,777 | -0.57% |
| 2023-10-25 | 29.96 | 30.38 | 29.73 | 30.07 | 14.08 | qfq | 2,428,638 | 72,970,586 | 0.23% |
| 2023-10-24 | 28.55 | 30.31 | 28.55 | 30.00 | 14.05 | qfq | 3,289,808 | 97,682,986 | 6.16% |
| 2023-10-23 | 29.50 | 29.50 | 28.10 | 28.26 | 13.23 | qfq | 2,511,148 | 71,808,928 | -4.14% |
| 2023-10-20 | 30.10 | 30.35 | 29.46 | 29.48 | 13.80 | qfq | 1,961,220 | 58,334,393 | -2.03% |
| 2023-10-19 | 29.47 | 31.18 | 29.24 | 30.09 | 14.09 | qfq | 4,015,241 | 121,919,624 | 2.38% |
| 2023-10-18 | 30.01 | 30.20 | 29.33 | 29.39 | 13.76 | qfq | 2,283,688 | 67,569,103 | -2.84% |
| 2023-10-17 | 30.55 | 30.60 | 30.02 | 30.25 | 14.16 | qfq | 1,798,825 | 54,406,482 | -0.82% |
| 2023-10-16 | 31.06 | 31.06 | 30.25 | 30.50 | 14.28 | qfq | 3,159,142 | 96,686,364 | -2.37% |
| 2023-10-13 | 31.68 | 31.68 | 31.12 | 31.24 | 14.63 | qfq | 2,844,136 | 88,994,924 | -1.95% |
| 2023-10-12 | 32.66 | 32.67 | 31.49 | 31.86 | 14.92 | qfq | 3,563,954 | 113,175,927 | -1.82% |
| 2023-10-11 | 31.74 | 32.71 | 31.74 | 32.45 | 15.19 | qfq | 3,774,250 | 122,045,864 | 1.98% |
| 2023-10-10 | 31.75 | 32.67 | 31.70 | 31.82 | 14.90 | qfq | 3,693,077 | 118,907,567 | -0.16% |
| 2023-10-09 | 32.03 | 32.29 | 31.81 | 31.87 | 14.92 | qfq | 3,189,072 | 102,043,179 | -1.15% |
| 2023-09-28 | 30.61 | 32.69 | 30.61 | 32.24 | 15.09 | qfq | 5,483,762 | 174,270,400 | 5.50% |
| 2023-09-27 | 31.83 | 32.19 | 30.56 | 30.56 | 14.31 | qfq | 5,625,468 | 175,684,487 | -5.03% |
| 2023-09-26 | 32.68 | 32.79 | 31.70 | 32.18 | 15.07 | qfq | 4,153,808 | 133,253,305 | -2.48% |
| 2023-09-25 | 32.50 | 33.97 | 32.43 | 33.00 | 15.45 | qfq | 5,484,663 | 182,204,113 | 0.49% |
| 2023-09-22 | 31.57 | 33.01 | 31.29 | 32.84 | 15.37 | qfq | 5,007,976 | 162,096,790 | 3.24% |
| 2023-09-21 | 31.63 | 32.11 | 31.56 | 31.81 | 14.89 | qfq | 3,063,003 | 97,464,598 | 0.57% |
| 2023-09-20 | 31.56 | 31.84 | 31.44 | 31.63 | 14.81 | qfq | 2,446,437 | 77,465,911 | -0.50% |
| 2023-09-19 | 32.14 | 32.43 | 31.78 | 31.79 | 14.88 | qfq | 3,231,109 | 103,468,955 | -1.67% |
| 2023-09-18 | 32.20 | 32.65 | 32.00 | 32.33 | 15.14 | qfq | 3,709,135 | 119,752,850 | -0.40% |
| 2023-09-15 | 33.60 | 33.60 | 32.24 | 32.46 | 15.20 | qfq | 5,136,631 | 168,430,510 | -2.26% |
| 2023-09-14 | 34.55 | 34.55 | 33.14 | 33.21 | 15.55 | qfq | 6,890,397 | 230,468,468 | -4.43% |
| 2023-09-13 | 34.18 | 35.19 | 33.88 | 34.75 | 16.27 | qfq | 8,171,669 | 283,697,730 | 0.67% |
| 2023-09-12 | 35.00 | 35.20 | 33.79 | 34.52 | 16.16 | qfq | 8,506,247 | 291,808,350 | -1.32% |
| 2023-09-11 | 36.10 | 36.86 | 34.26 | 34.98 | 16.38 | qfq | 12,711,248 | 447,259,339 | -3.58% |
| 2023-09-08 | 36.67 | 38.53 | 36.19 | 36.28 | 16.99 | qfq | 16,006,958 | 598,888,643 | -1.92% |
| 2023-09-07 | 38.94 | 40.28 | 36.55 | 36.99 | 17.32 | qfq | 21,752,778 | 833,564,853 | -2.40% |
| 2023-09-06 | 33.66 | 37.90 | 33.58 | 37.90 | 17.74 | qfq | 16,574,482 | 594,445,852 | 10.01% |
| 2023-09-05 | 32.39 | 35.72 | 32.10 | 34.45 | 16.13 | qfq | 15,272,963 | 527,580,504 | 6.10% |
| 2023-09-04 | 32.67 | 32.99 | 31.97 | 32.47 | 15.20 | qfq | 6,961,708 | 225,480,477 | -0.37% |
| 2023-09-01 | 35.65 | 35.65 | 32.49 | 32.59 | 15.26 | qfq | 14,472,079 | 492,637,888 | -3.55% |
| 2023-08-31 | 30.43 | 33.79 | 30.38 | 33.79 | 15.82 | qfq | 7,479,179 | 247,125,594 | 9.99% |
| 2023-08-30 | 30.00 | 31.09 | 29.98 | 30.72 | 14.38 | qfq | 3,564,827 | 109,180,418 | 1.19% |
| 2023-08-29 | 28.28 | 30.58 | 28.18 | 30.36 | 14.21 | qfq | 4,816,413 | 142,917,320 | 6.41% |
| 2023-08-28 | 29.56 | 29.96 | 28.36 | 28.53 | 13.36 | qfq | 5,771,306 | 169,503,286 | 1.31% |
| 2023-08-25 | 29.61 | 29.65 | 27.99 | 28.16 | 13.18 | qfq | 5,067,798 | 146,098,738 | -5.79% |
| 2023-08-24 | 30.94 | 31.13 | 29.57 | 29.89 | 13.99 | qfq | 4,971,036 | 149,869,248 | -2.89% |
| 2023-08-23 | 31.85 | 32.57 | 30.78 | 30.78 | 14.41 | qfq | 5,597,446 | 177,531,324 | -3.96% |
| 2023-08-22 | 33.38 | 33.75 | 31.77 | 32.05 | 15.01 | qfq | 7,145,837 | 232,776,632 | -4.67% |
| 2023-08-21 | 33.33 | 34.74 | 31.67 | 33.62 | 15.74 | qfq | 9,374,431 | 309,511,028 | 0.57% |
| 2023-08-18 | 34.51 | 35.50 | 33.41 | 33.43 | 15.65 | qfq | 8,549,922 | 294,079,530 | -3.55% |
| 2023-08-17 | 34.20 | 36.19 | 33.60 | 34.66 | 16.23 | qfq | 10,244,429 | 353,656,960 | -1.79% |
| 2023-08-16 | 32.50 | 35.76 | 32.42 | 35.29 | 16.52 | qfq | 14,604,107 | 499,257,917 | 6.71% |
| 2023-08-15 | 31.66 | 34.50 | 31.41 | 33.07 | 15.48 | qfq | 11,526,665 | 379,693,611 | 4.45% |
| 2023-08-14 | 31.24 | 31.66 | 30.29 | 31.66 | 14.82 | qfq | 3,694,190 | 114,621,182 | 1.15% |
| 2023-08-11 | 31.00 | 31.58 | 30.70 | 31.30 | 14.65 | qfq | 3,625,628 | 112,979,702 | 0.38% |
| 2023-08-10 | 30.70 | 31.68 | 30.68 | 31.18 | 14.60 | qfq | 3,271,820 | 102,358,537 | 0.91% |
| 2023-08-09 | 31.40 | 31.49 | 30.77 | 30.90 | 14.47 | qfq | 3,689,615 | 114,586,072 | -2.22% |
| 2023-08-08 | 31.93 | 32.10 | 31.49 | 31.60 | 14.79 | qfq | 4,779,195 | 151,312,750 | -1.95% |
| 2023-08-07 | 31.10 | 32.29 | 30.68 | 32.23 | 15.09 | qfq | 8,548,940 | 270,677,201 | 3.87% |
| 2023-08-04 | 30.80 | 31.41 | 30.48 | 31.03 | 14.53 | qfq | 5,931,869 | 183,305,480 | -0.83% |
| 2023-08-03 | 29.92 | 32.09 | 29.92 | 31.29 | 14.65 | qfq | 10,674,323 | 331,405,829 | 6.86% |
| 2023-08-02 | 28.60 | 29.65 | 28.47 | 29.28 | 13.71 | qfq | 2,626,909 | 76,437,652 | 2.34% |
| 2023-08-01 | 29.15 | 29.15 | 28.60 | 28.61 | 13.39 | qfq | 1,603,623 | 46,125,320 | -1.92% |
| 2023-07-31 | 29.11 | 29.30 | 28.80 | 29.17 | 13.66 | qfq | 1,501,540 | 43,711,719 | 0.24% |
| 2023-07-28 | 28.94 | 29.17 | 28.43 | 29.10 | 13.62 | qfq | 1,326,430 | 38,205,825 | 0.66% |
| 2023-07-27 | 29.07 | 29.24 | 28.88 | 28.91 | 13.54 | qfq | 1,156,229 | 33,535,798 | -1.03% |
| 2023-07-26 | 28.95 | 29.29 | 28.74 | 29.21 | 13.68 | qfq | 1,527,535 | 44,438,320 | 1.07% |
| 2023-07-25 | 28.88 | 29.06 | 28.50 | 28.90 | 13.53 | qfq | 1,177,646 | 33,949,772 | 1.69% |
| 2023-07-24 | 28.95 | 28.95 | 28.28 | 28.42 | 13.31 | qfq | 1,117,535 | 31,823,714 | -1.42% |
| 2023-07-21 | 28.96 | 29.24 | 28.50 | 28.83 | 13.50 | qfq | 1,174,060 | 33,910,867 | 0.21% |
| 2023-07-20 | 29.62 | 29.64 | 28.76 | 28.77 | 13.47 | qfq | 2,064,008 | 60,300,055 | -2.97% |
| 2023-07-19 | 29.36 | 29.92 | 29.00 | 29.65 | 13.88 | qfq | 2,445,542 | 72,064,190 | 1.16% |
| 2023-07-18 | 29.22 | 29.49 | 29.08 | 29.31 | 13.72 | qfq | 1,508,809 | 44,234,062 | 0.03% |
| 2023-07-17 | 29.11 | 29.50 | 28.88 | 29.30 | 13.72 | qfq | 1,422,014 | 41,480,413 | 0.45% |