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
天元智能603273.SH
最近收盘价13.192026-07-17
最近交易日2026-07-17
成交量（股）2,628,791
成交额（元）35,206,995
日线记录663
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-24 | 2026-01-30 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-22 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-17 | 2025-06-23 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-31 | 2024-11-06 | cash_dividend | 0.035 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-06 | 2024-07-12 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 663 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 | 13.48 | 13.74 | 13.10 | 13.19 | 13.19 | qfq | 2,628,791 | 35,206,995 | -3.30% |
| 2026-07-16 | 13.51 | 13.81 | 13.27 | 13.64 | 13.64 | qfq | 2,270,800 | 30,861,354 | 1.11% |
| 2026-07-15 | 13.50 | 13.75 | 13.37 | 13.49 | 13.49 | qfq | 2,060,101 | 27,941,442 | -0.15% |
| 2026-07-14 | 13.00 | 13.59 | 12.97 | 13.51 | 13.51 | qfq | 2,756,368 | 36,824,787 | 3.13% |
| 2026-07-13 | 13.90 | 13.90 | 13.05 | 13.10 | 13.10 | qfq | 2,710,564 | 36,014,307 | -3.25% |
| 2026-07-10 | 13.47 | 13.86 | 13.17 | 13.54 | 13.54 | qfq | 2,847,785 | 38,600,564 | 1.80% |
| 2026-07-09 | 13.32 | 13.51 | 12.85 | 13.30 | 13.30 | qfq | 3,079,912 | 40,558,882 | -0.37% |
| 2026-07-08 | 13.75 | 13.85 | 13.18 | 13.35 | 13.35 | qfq | 3,823,237 | 51,532,858 | -3.54% |
| 2026-07-07 | 14.28 | 15.25 | 13.72 | 13.84 | 13.84 | qfq | 5,776,890 | 82,081,190 | -2.19% |
| 2026-07-06 | 14.18 | 14.50 | 14.00 | 14.15 | 14.15 | qfq | 5,395,628 | 76,629,704 | -0.14% |
| 2026-07-03 | 14.33 | 14.60 | 13.88 | 14.17 | 14.17 | qfq | 8,078,600 | 114,084,836 | -2.07% |
| 2026-07-02 | 13.70 | 14.47 | 13.55 | 14.47 | 14.47 | qfq | 3,384,501 | 47,937,462 | 10.04% |
| 2026-07-01 | 12.95 | 13.38 | 12.84 | 13.15 | 13.15 | qfq | 2,076,597 | 27,207,986 | 1.54% |
| 2026-06-30 | 12.80 | 13.07 | 12.65 | 12.95 | 12.95 | qfq | 2,148,189 | 27,665,573 | 1.01% |
| 2026-06-29 | 12.79 | 12.93 | 12.12 | 12.82 | 12.82 | qfq | 3,236,900 | 40,556,251 | 1.18% |
| 2026-06-26 | 12.97 | 12.97 | 12.48 | 12.67 | 12.67 | qfq | 2,739,220 | 34,732,808 | -2.24% |
| 2026-06-25 | 13.68 | 13.73 | 12.80 | 12.96 | 12.96 | qfq | 4,955,858 | 64,727,582 | -4.99% |
| 2026-06-24 | 14.14 | 14.39 | 13.52 | 13.64 | 13.64 | qfq | 2,425,347 | 33,364,784 | -3.67% |
| 2026-06-23 | 13.92 | 14.45 | 13.81 | 14.16 | 14.16 | qfq | 2,825,900 | 40,075,153 | 1.65% |
| 2026-06-22 | 13.85 | 13.98 | 13.39 | 13.93 | 13.93 | qfq | 2,750,468 | 37,549,752 | -0.07% |
| 2026-06-18 | 14.02 | 14.23 | 13.81 | 13.94 | 13.94 | qfq | 1,754,800 | 24,610,771 | -2.04% |
| 2026-06-17 | 14.63 | 14.67 | 14.17 | 14.23 | 14.23 | qfq | 2,579,631 | 36,897,547 | -2.60% |
| 2026-06-16 | 14.43 | 14.88 | 13.90 | 14.61 | 14.61 | qfq | 2,909,600 | 41,965,074 | 1.81% |
| 2026-06-15 | 14.46 | 14.67 | 14.23 | 14.35 | 14.35 | qfq | 2,229,703 | 32,168,195 | -0.42% |
| 2026-06-12 | 14.40 | 14.73 | 14.11 | 14.41 | 14.41 | qfq | 3,462,316 | 50,002,595 | -0.28% |
| 2026-06-11 | 14.21 | 14.82 | 13.76 | 14.45 | 14.45 | qfq | 2,651,000 | 37,855,557 | 1.76% |
| 2026-06-10 | 14.51 | 14.55 | 13.88 | 14.20 | 14.20 | qfq | 1,760,300 | 24,910,141 | -2.07% |
| 2026-06-09 | 14.52 | 14.88 | 14.36 | 14.50 | 14.49 | qfq | 1,599,900 | 23,324,358 | -0.14% |
| 2026-06-08 | 14.57 | 15.04 | 14.26 | 14.52 | 14.51 | qfq | 2,105,900 | 30,908,610 | -1.96% |
| 2026-06-05 | 14.46 | 15.05 | 14.11 | 14.81 | 14.80 | qfq | 2,123,878 | 31,163,850 | 2.35% |
| 2026-06-04 | 14.62 | 14.83 | 14.32 | 14.47 | 14.46 | qfq | 1,912,238 | 27,773,447 | -1.03% |
| 2026-06-03 | 14.86 | 14.89 | 14.47 | 14.62 | 14.61 | qfq | 2,268,500 | 33,231,574 | -1.62% |
| 2026-06-02 | 15.40 | 15.44 | 14.72 | 14.86 | 14.85 | qfq | 2,340,700 | 34,982,030 | -2.88% |
| 2026-06-01 | 14.98 | 15.48 | 14.82 | 15.30 | 15.29 | qfq | 2,162,300 | 33,001,765 | 2.14% |
| 2026-05-29 | 15.52 | 15.59 | 14.91 | 14.98 | 14.97 | qfq | 1,938,987 | 29,443,678 | -3.04% |
| 2026-05-28 | 15.36 | 15.56 | 15.07 | 15.45 | 15.44 | qfq | 1,982,900 | 30,456,661 | 0.59% |
| 2026-05-27 | 15.92 | 15.92 | 15.30 | 15.36 | 15.35 | qfq | 2,830,213 | 43,813,361 | -2.17% |
| 2026-05-26 | 16.17 | 16.27 | 15.57 | 15.70 | 15.69 | qfq | 2,253,178 | 35,613,747 | -3.15% |
| 2026-05-25 | 16.68 | 16.99 | 16.11 | 16.21 | 16.20 | qfq | 2,185,214 | 35,782,073 | -2.47% |
| 2026-05-22 | 16.29 | 16.84 | 16.11 | 16.62 | 16.61 | qfq | 2,690,700 | 44,346,116 | 3.04% |
| 2026-05-21 | 16.89 | 17.15 | 16.08 | 16.13 | 16.12 | qfq | 2,636,300 | 43,795,684 | -4.50% |
| 2026-05-20 | 17.33 | 17.33 | 16.81 | 16.89 | 16.88 | qfq | 2,008,229 | 34,112,649 | -2.71% |
| 2026-05-19 | 17.42 | 17.65 | 17.13 | 17.36 | 17.35 | qfq | 1,938,624 | 33,611,495 | 0.12% |
| 2026-05-18 | 17.29 | 17.53 | 17.20 | 17.34 | 17.33 | qfq | 2,010,489 | 34,877,589 | -1.25% |
| 2026-05-15 | 17.27 | 17.88 | 17.27 | 17.56 | 17.55 | qfq | 2,106,064 | 37,100,904 | 0.40% |
| 2026-05-14 | 18.03 | 18.03 | 17.39 | 17.49 | 17.48 | qfq | 1,604,700 | 28,148,512 | -2.07% |
| 2026-05-13 | 17.99 | 18.13 | 17.75 | 17.86 | 17.85 | qfq | 1,458,400 | 26,070,942 | -0.61% |
| 2026-05-12 | 18.31 | 18.39 | 17.88 | 17.97 | 17.96 | qfq | 2,164,789 | 39,211,277 | -1.32% |
| 2026-05-11 | 18.43 | 18.48 | 18.08 | 18.21 | 18.20 | qfq | 1,922,725 | 35,092,334 | -0.49% |
| 2026-05-08 | 18.14 | 18.35 | 18.06 | 18.30 | 18.29 | qfq | 1,640,000 | 29,899,390 | 0.88% |
| 2026-05-07 | 17.90 | 18.39 | 17.90 | 18.14 | 18.13 | qfq | 1,584,100 | 28,811,369 | 1.06% |
| 2026-05-06 | 17.92 | 18.10 | 17.80 | 17.95 | 17.94 | qfq | 1,883,878 | 33,814,318 | 0.22% |
| 2026-04-30 | 17.65 | 17.94 | 17.58 | 17.91 | 17.90 | qfq | 1,686,600 | 30,028,278 | 1.76% |
| 2026-04-29 | 17.39 | 17.72 | 17.28 | 17.60 | 17.59 | qfq | 2,094,906 | 36,834,853 | 1.85% |
| 2026-04-28 | 17.70 | 17.86 | 17.26 | 17.28 | 17.27 | qfq | 2,384,000 | 41,759,272 | -2.37% |
| 2026-04-27 | 17.40 | 17.85 | 17.23 | 17.70 | 17.69 | qfq | 2,021,636 | 35,648,640 | 1.37% |
| 2026-04-24 | 17.46 | 17.58 | 17.12 | 17.46 | 17.45 | qfq | 1,350,078 | 23,429,322 | 0.63% |
| 2026-04-23 | 17.49 | 17.68 | 17.27 | 17.35 | 17.34 | qfq | 1,232,269 | 21,452,044 | -1.31% |
| 2026-04-22 | 17.61 | 17.79 | 17.48 | 17.58 | 17.57 | qfq | 1,373,992 | 24,173,719 | -0.85% |
| 2026-04-21 | 17.71 | 18.10 | 17.60 | 17.73 | 17.72 | qfq | 1,138,831 | 20,254,049 | -0.45% |
| 2026-04-20 | 17.77 | 17.96 | 17.73 | 17.81 | 17.80 | qfq | 1,201,700 | 21,392,572 | -0.56% |
| 2026-04-17 | 17.99 | 18.13 | 17.83 | 17.91 | 17.90 | qfq | 966,390 | 17,343,983 | -0.78% |
| 2026-04-16 | 17.93 | 18.10 | 17.75 | 18.05 | 18.04 | qfq | 1,207,069 | 21,646,353 | 0.61% |
| 2026-04-15 | 17.91 | 18.11 | 17.87 | 17.94 | 17.93 | qfq | 1,070,400 | 19,238,230 | 0.22% |
| 2026-04-14 | 18.14 | 18.15 | 17.68 | 17.90 | 17.89 | qfq | 1,520,001 | 27,153,739 | 0.28% |
| 2026-04-13 | 18.16 | 18.16 | 17.70 | 17.85 | 17.84 | qfq | 1,391,800 | 24,879,932 | -1.76% |
| 2026-04-10 | 18.18 | 18.55 | 18.14 | 18.17 | 18.16 | qfq | 1,203,600 | 22,010,709 | 0.39% |
| 2026-04-09 | 18.56 | 18.60 | 18.10 | 18.10 | 18.09 | qfq | 1,354,100 | 24,815,931 | -2.48% |
| 2026-04-08 | 18.33 | 18.63 | 18.19 | 18.56 | 18.55 | qfq | 1,629,087 | 30,123,454 | 2.94% |
| 2026-04-07 | 17.54 | 18.08 | 17.41 | 18.03 | 18.02 | qfq | 1,231,300 | 22,003,353 | 3.15% |
| 2026-04-03 | 18.37 | 18.37 | 17.37 | 17.48 | 17.47 | qfq | 1,825,500 | 32,283,437 | -3.64% |
| 2026-04-02 | 18.48 | 19.00 | 18.00 | 18.14 | 18.13 | qfq | 2,151,987 | 39,757,655 | -2.89% |
| 2026-04-01 | 18.45 | 18.84 | 18.45 | 18.68 | 18.67 | qfq | 2,198,200 | 40,963,598 | 2.08% |
| 2026-03-31 | 18.45 | 18.85 | 18.26 | 18.30 | 18.29 | qfq | 1,313,800 | 24,358,566 | -1.24% |
| 2026-03-30 | 18.00 | 18.76 | 18.00 | 18.53 | 18.52 | qfq | 1,460,800 | 26,967,998 | 1.70% |
| 2026-03-27 | 17.97 | 18.38 | 17.85 | 18.22 | 18.21 | qfq | 1,176,700 | 21,428,763 | 0.55% |
| 2026-03-26 | 18.30 | 18.47 | 17.80 | 18.12 | 18.11 | qfq | 1,902,800 | 34,560,850 | -1.15% |
| 2026-03-25 | 18.48 | 18.68 | 17.92 | 18.33 | 18.32 | qfq | 2,415,200 | 43,914,987 | 2.12% |
| 2026-03-24 | 17.32 | 18.06 | 17.32 | 17.95 | 17.94 | qfq | 2,941,800 | 51,972,302 | 5.46% |
| 2026-03-23 | 18.62 | 18.62 | 16.88 | 17.02 | 17.01 | qfq | 3,353,509 | 59,110,118 | -9.18% |
| 2026-03-20 | 19.87 | 19.87 | 18.71 | 18.74 | 18.73 | qfq | 2,336,000 | 44,962,404 | -3.80% |
| 2026-03-19 | 19.86 | 20.28 | 19.48 | 19.48 | 19.47 | qfq | 2,686,389 | 53,329,914 | -2.60% |
| 2026-03-18 | 19.99 | 20.12 | 19.78 | 20.00 | 19.99 | qfq | 2,236,061 | 44,634,107 | 0.60% |
| 2026-03-17 | 19.90 | 20.35 | 19.67 | 19.88 | 19.87 | qfq | 3,575,013 | 71,299,816 | 0.35% |
| 2026-03-16 | 19.42 | 20.15 | 19.42 | 19.81 | 19.80 | qfq | 2,906,300 | 57,621,220 | 1.07% |
| 2026-03-13 | 19.36 | 20.05 | 19.20 | 19.60 | 19.59 | qfq | 4,093,354 | 80,400,967 | 1.29% |
| 2026-03-12 | 19.21 | 19.60 | 19.05 | 19.35 | 19.34 | qfq | 2,456,854 | 47,309,854 | 0.68% |
| 2026-03-11 | 19.36 | 19.50 | 19.10 | 19.22 | 19.21 | qfq | 1,908,400 | 36,775,169 | -0.72% |
| 2026-03-10 | 18.92 | 19.42 | 18.92 | 19.36 | 19.35 | qfq | 2,223,461 | 42,796,113 | 2.33% |
| 2026-03-09 | 18.75 | 18.99 | 18.45 | 18.92 | 18.91 | qfq | 1,764,254 | 33,057,775 | -0.05% |
| 2026-03-06 | 18.43 | 19.19 | 18.43 | 18.93 | 18.92 | qfq | 2,656,614 | 50,236,011 | 1.45% |
| 2026-03-05 | 18.31 | 19.13 | 18.30 | 18.66 | 18.65 | qfq | 2,425,435 | 45,307,959 | 1.97% |
| 2026-03-04 | 18.02 | 18.88 | 17.82 | 18.30 | 18.29 | qfq | 2,313,543 | 42,168,314 | 0.99% |
| 2026-03-03 | 18.57 | 18.84 | 18.02 | 18.12 | 18.11 | qfq | 2,107,735 | 38,815,391 | -2.69% |
| 2026-03-02 | 19.29 | 19.29 | 18.55 | 18.62 | 18.61 | qfq | 1,975,610 | 37,142,122 | -3.57% |
| 2026-02-27 | 19.28 | 19.40 | 19.16 | 19.31 | 19.30 | qfq | 1,446,200 | 27,844,493 | -0.05% |
| 2026-02-26 | 19.37 | 19.40 | 19.26 | 19.32 | 19.31 | qfq | 1,418,398 | 27,396,711 | 0.21% |
| 2026-02-25 | 19.36 | 19.40 | 19.24 | 19.28 | 19.27 | qfq | 1,461,519 | 28,228,905 | -0.31% |
| 2026-02-24 | 19.24 | 19.39 | 19.15 | 19.34 | 19.33 | qfq | 1,999,917 | 38,604,772 | 1.42% |
| 2026-02-13 | 19.10 | 19.28 | 19.03 | 19.07 | 19.06 | qfq | 1,389,700 | 26,638,723 | -0.16% |
| 2026-02-12 | 19.18 | 19.35 | 18.95 | 19.10 | 19.09 | qfq | 1,760,010 | 33,752,977 | -0.42% |
| 2026-02-11 | 19.18 | 19.25 | 19.02 | 19.18 | 19.17 | qfq | 1,517,016 | 29,078,253 | 0.42% |
| 2026-02-10 | 19.29 | 19.29 | 19.10 | 19.10 | 19.09 | qfq | 2,001,180 | 38,360,362 | -0.88% |
| 2026-02-09 | 19.40 | 19.45 | 19.16 | 19.27 | 19.26 | qfq | 1,685,200 | 32,493,886 | 0.21% |
| 2026-02-06 | 19.12 | 19.60 | 19.07 | 19.23 | 19.22 | qfq | 2,377,688 | 45,960,063 | -0.36% |
| 2026-02-05 | 19.53 | 19.57 | 19.00 | 19.30 | 19.29 | qfq | 4,938,409 | 95,102,468 | -0.41% |
| 2026-02-04 | 18.85 | 19.38 | 18.75 | 19.38 | 19.37 | qfq | 3,484,700 | 66,856,397 | 2.92% |
| 2026-02-03 | 19.08 | 19.17 | 18.64 | 18.83 | 18.82 | qfq | 3,082,511 | 58,117,933 | -0.84% |
| 2026-02-02 | 19.20 | 19.32 | 18.91 | 18.99 | 18.98 | qfq | 2,964,261 | 56,715,936 | 0.42% |
| 2026-01-30 | 18.43 | 19.28 | 18.30 | 18.91 | 18.90 | qfq | 4,062,136 | 76,884,328 | 1.72% |
| 2026-01-29 | 18.85 | 19.33 | 18.48 | 18.59 | 18.56 | qfq | 2,943,200 | 55,472,439 | -0.96% |
| 2026-01-28 | 18.97 | 19.14 | 18.64 | 18.77 | 18.74 | qfq | 2,082,488 | 39,066,304 | -1.68% |
| 2026-01-27 | 19.10 | 19.35 | 18.57 | 19.09 | 19.06 | qfq | 2,217,400 | 41,983,174 | -0.73% |
| 2026-01-26 | 19.26 | 19.39 | 19.02 | 19.23 | 19.20 | qfq | 2,736,610 | 52,507,019 | -0.10% |
| 2026-01-23 | 19.29 | 19.36 | 19.02 | 19.25 | 19.22 | qfq | 3,003,166 | 57,600,148 | 0.26% |
| 2026-01-22 | 19.00 | 19.58 | 18.89 | 19.20 | 19.17 | qfq | 3,789,724 | 72,871,968 | 1.69% |
| 2026-01-21 | 18.22 | 19.24 | 18.22 | 18.88 | 18.85 | qfq | 5,004,819 | 93,911,715 | 2.11% |
| 2026-01-20 | 18.16 | 18.74 | 18.16 | 18.49 | 18.46 | qfq | 7,683,804 | 141,202,769 | -0.75% |
| 2026-01-19 | 18.63 | 18.85 | 18.63 | 18.63 | 18.60 | qfq | 3,494,215 | 65,120,691 | -10.00% |
| 2026-01-16 | 20.51 | 20.95 | 20.51 | 20.70 | 20.66 | qfq | 3,664,694 | 75,944,247 | 0.98% |
| 2026-01-15 | 20.54 | 20.67 | 20.23 | 20.50 | 20.46 | qfq | 2,662,580 | 54,474,733 | -0.19% |
| 2026-01-14 | 19.96 | 20.67 | 19.96 | 20.54 | 20.50 | qfq | 4,813,569 | 98,147,019 | 2.91% |
| 2026-01-13 | 20.60 | 20.67 | 19.96 | 19.96 | 19.92 | qfq | 3,544,866 | 72,118,947 | -3.43% |
| 2026-01-12 | 20.44 | 20.69 | 20.34 | 20.67 | 20.63 | qfq | 3,057,965 | 62,836,999 | 1.13% |
| 2026-01-09 | 20.40 | 20.68 | 20.24 | 20.44 | 20.40 | qfq | 3,098,009 | 63,255,812 | -0.10% |
| 2026-01-08 | 20.32 | 20.72 | 20.32 | 20.46 | 20.42 | qfq | 2,669,474 | 54,819,678 | 0.00% |
| 2026-01-07 | 20.80 | 20.89 | 20.42 | 20.46 | 20.42 | qfq | 3,362,500 | 69,372,744 | -2.25% |
| 2026-01-06 | 20.86 | 21.32 | 20.75 | 20.93 | 20.89 | qfq | 4,465,400 | 93,294,400 | -0.14% |
| 2026-01-05 | 20.98 | 21.00 | 20.63 | 20.96 | 20.92 | qfq | 4,629,977 | 96,239,125 | -0.14% |
| 2025-12-31 | 20.20 | 21.10 | 20.00 | 20.99 | 20.95 | qfq | 7,321,458 | 151,399,408 | 3.86% |
| 2025-12-30 | 20.63 | 20.64 | 20.15 | 20.21 | 20.17 | qfq | 3,694,223 | 75,240,836 | -2.65% |
| 2025-12-29 | 20.66 | 20.86 | 20.41 | 20.76 | 20.72 | qfq | 4,861,232 | 100,393,446 | 0.83% |
| 2025-12-26 | 20.35 | 20.79 | 20.19 | 20.59 | 20.55 | qfq | 5,658,253 | 115,914,208 | 0.98% |
| 2025-12-25 | 20.41 | 20.50 | 20.13 | 20.39 | 20.35 | qfq | 5,444,836 | 110,445,679 | -0.05% |
| 2025-12-24 | 19.58 | 20.40 | 19.30 | 20.40 | 20.36 | qfq | 7,197,899 | 144,983,079 | 3.92% |
| 2025-12-23 | 20.05 | 20.07 | 19.52 | 19.63 | 19.60 | qfq | 2,879,900 | 56,672,952 | -2.05% |
| 2025-12-22 | 19.73 | 20.04 | 19.69 | 20.04 | 20.00 | qfq | 3,853,866 | 76,840,250 | 2.04% |
| 2025-12-19 | 19.54 | 19.68 | 19.39 | 19.64 | 19.61 | qfq | 2,931,375 | 57,273,928 | 0.51% |
| 2025-12-18 | 19.77 | 19.84 | 19.41 | 19.54 | 19.51 | qfq | 2,524,300 | 49,520,669 | -0.20% |
| 2025-12-17 | 19.68 | 20.13 | 19.03 | 19.58 | 19.55 | qfq | 3,552,600 | 69,369,806 | 0.72% |
| 2025-12-16 | 19.40 | 20.00 | 18.91 | 19.44 | 19.41 | qfq | 4,117,102 | 79,801,200 | -0.26% |
| 2025-12-15 | 20.16 | 20.16 | 19.48 | 19.49 | 19.46 | qfq | 3,422,009 | 67,571,875 | -3.37% |
| 2025-12-12 | 19.83 | 20.24 | 19.68 | 20.17 | 20.13 | qfq | 4,871,199 | 97,689,967 | 1.71% |
| 2025-12-11 | 20.06 | 20.47 | 19.83 | 19.83 | 19.80 | qfq | 4,333,900 | 86,995,480 | -1.59% |
| 2025-12-10 | 20.22 | 20.48 | 20.02 | 20.15 | 20.11 | qfq | 5,649,378 | 114,251,012 | 1.10% |
| 2025-12-09 | 19.88 | 20.36 | 19.76 | 19.93 | 19.89 | qfq | 4,190,210 | 83,982,314 | -0.20% |
| 2025-12-08 | 19.88 | 20.21 | 19.56 | 19.97 | 19.93 | qfq | 5,885,787 | 117,378,725 | 1.27% |
| 2025-12-05 | 18.76 | 19.77 | 18.76 | 19.72 | 19.69 | qfq | 6,831,392 | 133,727,384 | 4.45% |
| 2025-12-04 | 19.24 | 19.39 | 18.86 | 18.88 | 18.85 | qfq | 1,751,300 | 33,348,178 | -1.67% |
| 2025-12-03 | 19.28 | 19.30 | 18.95 | 19.20 | 19.17 | qfq | 1,920,800 | 36,747,781 | 0.21% |
| 2025-12-02 | 19.20 | 19.20 | 18.98 | 19.16 | 19.13 | qfq | 1,310,459 | 25,029,221 | -0.26% |
| 2025-12-01 | 19.12 | 19.24 | 18.94 | 19.21 | 19.18 | qfq | 1,417,000 | 27,148,521 | 1.00% |
| 2025-11-28 | 18.83 | 19.02 | 18.70 | 19.02 | 18.99 | qfq | 1,198,640 | 22,621,468 | 1.01% |
| 2025-11-27 | 18.60 | 18.99 | 18.59 | 18.83 | 18.80 | qfq | 1,222,400 | 23,006,955 | 0.70% |
| 2025-11-26 | 19.01 | 19.29 | 18.66 | 18.70 | 18.67 | qfq | 2,015,100 | 38,152,223 | -1.48% |
| 2025-11-25 | 19.12 | 19.26 | 18.96 | 18.98 | 18.95 | qfq | 1,560,700 | 29,867,214 | -0.11% |
| 2025-11-24 | 18.58 | 19.07 | 18.58 | 19.00 | 18.97 | qfq | 1,913,800 | 36,084,607 | 2.93% |
| 2025-11-21 | 19.16 | 19.29 | 18.21 | 18.46 | 18.43 | qfq | 2,944,215 | 54,893,897 | -4.10% |
| 2025-11-20 | 19.22 | 19.35 | 18.90 | 19.25 | 19.22 | qfq | 2,088,756 | 40,010,185 | 0.73% |
| 2025-11-19 | 19.68 | 19.79 | 19.10 | 19.11 | 19.08 | qfq | 2,997,517 | 57,933,536 | -2.99% |
| 2025-11-18 | 19.61 | 19.80 | 19.40 | 19.70 | 19.67 | qfq | 2,533,988 | 49,831,355 | 0.46% |
| 2025-11-17 | 19.62 | 19.78 | 19.51 | 19.61 | 19.58 | qfq | 2,061,400 | 40,455,790 | -0.05% |
| 2025-11-14 | 19.39 | 19.80 | 19.28 | 19.62 | 19.59 | qfq | 3,142,400 | 61,742,669 | 1.13% |
| 2025-11-13 | 19.40 | 19.44 | 19.24 | 19.40 | 19.37 | qfq | 1,937,400 | 37,488,489 | 0.10% |
| 2025-11-12 | 19.47 | 19.65 | 19.28 | 19.38 | 19.35 | qfq | 1,889,120 | 36,697,417 | -0.46% |
| 2025-11-11 | 19.32 | 19.53 | 19.31 | 19.47 | 19.44 | qfq | 1,793,300 | 34,867,138 | 0.78% |
| 2025-11-10 | 19.24 | 19.38 | 19.14 | 19.32 | 19.29 | qfq | 1,498,600 | 28,938,769 | 0.42% |
| 2025-11-07 | 19.25 | 19.34 | 19.19 | 19.24 | 19.21 | qfq | 1,410,400 | 27,162,913 | -0.47% |
| 2025-11-06 | 19.49 | 19.49 | 19.24 | 19.33 | 19.30 | qfq | 1,704,300 | 32,923,002 | -0.31% |
| 2025-11-05 | 19.10 | 19.44 | 19.05 | 19.39 | 19.36 | qfq | 2,032,216 | 39,363,161 | 0.73% |
| 2025-11-04 | 19.24 | 19.36 | 19.10 | 19.25 | 19.22 | qfq | 2,303,730 | 44,325,638 | 0.05% |
| 2025-11-03 | 19.03 | 19.25 | 19.00 | 19.24 | 19.21 | qfq | 1,605,999 | 30,783,860 | 1.05% |
| 2025-10-31 | 18.82 | 19.08 | 18.80 | 19.04 | 19.01 | qfq | 1,436,700 | 27,318,959 | 0.69% |
| 2025-10-30 | 19.03 | 19.19 | 18.88 | 18.91 | 18.88 | qfq | 1,781,716 | 33,850,040 | -0.58% |
| 2025-10-29 | 19.29 | 19.30 | 18.97 | 19.02 | 18.99 | qfq | 2,078,000 | 39,588,233 | -1.40% |
| 2025-10-28 | 19.37 | 19.53 | 19.25 | 19.29 | 19.26 | qfq | 2,389,400 | 46,283,625 | -0.67% |
| 2025-10-27 | 19.18 | 19.45 | 19.10 | 19.42 | 19.39 | qfq | 3,249,293 | 62,793,000 | 1.36% |
| 2025-10-24 | 19.08 | 19.26 | 19.00 | 19.16 | 19.13 | qfq | 2,596,900 | 49,780,484 | 0.42% |
| 2025-10-23 | 19.00 | 19.11 | 18.77 | 19.08 | 19.05 | qfq | 3,421,678 | 64,798,397 | -0.47% |
| 2025-10-22 | 18.69 | 19.68 | 18.59 | 19.17 | 19.14 | qfq | 5,653,314 | 108,625,652 | 2.57% |
| 2025-10-21 | 18.37 | 18.74 | 18.34 | 18.69 | 18.66 | qfq | 1,829,500 | 34,006,053 | 1.74% |
| 2025-10-20 | 18.18 | 18.45 | 18.11 | 18.37 | 18.34 | qfq | 1,619,198 | 29,653,648 | 2.06% |
| 2025-10-17 | 18.50 | 18.52 | 17.95 | 18.00 | 17.97 | qfq | 1,734,500 | 31,544,190 | -2.17% |
| 2025-10-16 | 18.76 | 18.85 | 18.33 | 18.40 | 18.37 | qfq | 1,860,100 | 34,539,651 | -2.08% |
| 2025-10-15 | 18.61 | 18.83 | 18.52 | 18.79 | 18.76 | qfq | 1,417,586 | 26,522,478 | 1.02% |
| 2025-10-14 | 18.86 | 19.01 | 18.58 | 18.60 | 18.57 | qfq | 2,281,474 | 42,842,068 | -0.53% |
| 2025-10-13 | 18.35 | 18.77 | 17.81 | 18.70 | 18.67 | qfq | 2,373,800 | 43,744,688 | -0.80% |
| 2025-10-10 | 18.92 | 19.05 | 18.83 | 18.85 | 18.82 | qfq | 1,960,174 | 37,099,490 | -0.32% |
| 2025-10-09 | 19.03 | 19.03 | 18.75 | 18.91 | 18.88 | qfq | 1,974,021 | 37,267,999 | 0.21% |
| 2025-09-30 | 18.98 | 19.04 | 18.85 | 18.87 | 18.84 | qfq | 1,684,235 | 31,845,338 | -0.21% |
| 2025-09-29 | 18.80 | 19.02 | 18.51 | 18.91 | 18.88 | qfq | 2,159,668 | 40,708,487 | 0.42% |
| 2025-09-26 | 18.83 | 19.14 | 18.65 | 18.83 | 18.80 | qfq | 1,833,089 | 34,653,834 | -0.26% |
| 2025-09-25 | 19.05 | 19.24 | 18.88 | 18.88 | 18.85 | qfq | 2,006,450 | 38,178,326 | -0.89% |
| 2025-09-24 | 18.61 | 19.14 | 18.61 | 19.05 | 19.02 | qfq | 2,264,064 | 43,047,103 | 0.95% |
| 2025-09-23 | 19.20 | 19.20 | 18.35 | 18.87 | 18.84 | qfq | 3,564,400 | 66,678,162 | -1.51% |
| 2025-09-22 | 19.59 | 19.59 | 18.95 | 19.16 | 19.13 | qfq | 2,347,382 | 44,916,760 | -0.98% |
| 2025-09-19 | 19.67 | 19.79 | 19.35 | 19.35 | 19.30 | qfq | 2,927,152 | 57,062,581 | -1.58% |
| 2025-09-18 | 20.19 | 20.20 | 19.40 | 19.66 | 19.61 | qfq | 4,328,200 | 86,075,572 | -2.48% |
| 2025-09-17 | 20.16 | 20.31 | 20.02 | 20.16 | 20.10 | qfq | 2,316,287 | 46,688,447 | -0.05% |
| 2025-09-16 | 19.78 | 20.18 | 19.73 | 20.17 | 20.11 | qfq | 3,110,078 | 62,314,146 | 1.97% |
| 2025-09-15 | 20.02 | 20.03 | 19.78 | 19.78 | 19.72 | qfq | 1,955,525 | 38,855,235 | -0.95% |
| 2025-09-12 | 20.24 | 20.29 | 19.93 | 19.97 | 19.91 | qfq | 2,713,237 | 54,400,269 | -1.33% |
| 2025-09-11 | 20.22 | 20.27 | 19.86 | 20.24 | 20.18 | qfq | 2,904,625 | 58,363,565 | -0.10% |
| 2025-09-10 | 20.16 | 20.29 | 20.08 | 20.26 | 20.20 | qfq | 2,058,269 | 41,562,225 | 0.65% |
| 2025-09-09 | 20.33 | 20.43 | 20.06 | 20.13 | 20.07 | qfq | 2,237,800 | 45,133,335 | -0.89% |
| 2025-09-08 | 20.16 | 20.38 | 20.06 | 20.31 | 20.25 | qfq | 2,552,092 | 51,662,697 | 0.69% |
| 2025-09-05 | 19.64 | 20.23 | 19.58 | 20.17 | 20.11 | qfq | 2,829,156 | 56,682,829 | 2.65% |
| 2025-09-04 | 19.80 | 20.17 | 19.26 | 19.65 | 19.60 | qfq | 2,876,500 | 56,850,174 | -0.81% |
| 2025-09-03 | 20.55 | 20.72 | 19.75 | 19.81 | 19.75 | qfq | 3,379,008 | 68,165,664 | -3.88% |
| 2025-09-02 | 20.35 | 20.73 | 19.71 | 20.61 | 20.55 | qfq | 6,053,613 | 122,498,207 | 1.63% |
| 2025-09-01 | 20.02 | 20.34 | 20.01 | 20.28 | 20.22 | qfq | 3,727,305 | 75,190,405 | 1.30% |
| 2025-08-29 | 20.23 | 20.44 | 19.92 | 20.02 | 19.96 | qfq | 4,330,248 | 87,102,053 | -1.62% |
| 2025-08-28 | 20.50 | 20.98 | 19.58 | 20.35 | 20.29 | qfq | 7,718,964 | 156,369,565 | -1.93% |
| 2025-08-27 | 22.15 | 22.16 | 20.63 | 20.75 | 20.69 | qfq | 11,215,985 | 240,600,819 | -7.03% |
| 2025-08-26 | 22.87 | 22.87 | 22.28 | 22.32 | 22.26 | qfq | 5,785,158 | 129,980,480 | -2.36% |
| 2025-08-25 | 22.49 | 22.99 | 22.21 | 22.86 | 22.80 | qfq | 8,403,925 | 190,058,950 | 1.55% |
| 2025-08-22 | 22.35 | 22.54 | 22.05 | 22.51 | 22.45 | qfq | 6,370,516 | 142,540,170 | 1.03% |
| 2025-08-21 | 22.75 | 22.77 | 22.01 | 22.28 | 22.22 | qfq | 7,997,482 | 178,455,832 | -2.88% |
| 2025-08-20 | 23.02 | 23.47 | 22.62 | 22.94 | 22.88 | qfq | 12,050,172 | 277,381,197 | -2.30% |
| 2025-08-19 | 22.38 | 23.90 | 21.65 | 23.48 | 23.41 | qfq | 20,371,353 | 460,848,376 | 3.76% |
| 2025-08-18 | 22.54 | 22.77 | 21.82 | 22.63 | 22.57 | qfq | 17,637,752 | 394,960,448 | -0.57% |
| 2025-08-15 | 21.57 | 23.22 | 21.57 | 22.76 | 22.70 | qfq | 23,173,076 | 519,802,369 | 1.20% |
| 2025-08-14 | 22.00 | 23.98 | 21.96 | 22.49 | 22.43 | qfq | 35,185,192 | 817,986,193 | 3.17% |
| 2025-08-13 | 20.33 | 21.80 | 20.33 | 21.80 | 21.74 | qfq | 18,989,843 | 404,714,051 | 9.99% |
| 2025-08-12 | 20.00 | 20.24 | 19.66 | 19.82 | 19.76 | qfq | 5,696,697 | 113,148,104 | -1.44% |
| 2025-08-11 | 19.96 | 20.17 | 19.78 | 20.11 | 20.05 | qfq | 6,897,523 | 137,926,052 | 1.16% |
| 2025-08-08 | 19.95 | 20.42 | 19.64 | 19.88 | 19.82 | qfq | 7,026,160 | 140,102,348 | -1.19% |
| 2025-08-07 | 20.36 | 20.36 | 19.84 | 20.12 | 20.06 | qfq | 7,965,549 | 159,363,772 | -0.79% |
| 2025-08-06 | 20.58 | 20.58 | 20.12 | 20.28 | 20.22 | qfq | 11,813,667 | 240,517,887 | -1.46% |
| 2025-08-05 | 19.95 | 20.59 | 19.58 | 20.58 | 20.52 | qfq | 16,313,583 | 327,615,421 | 2.34% |
| 2025-08-04 | 19.87 | 20.35 | 19.83 | 20.11 | 20.05 | qfq | 13,363,429 | 268,464,447 | 0.75% |
| 2025-08-01 | 20.50 | 20.94 | 19.77 | 19.96 | 19.90 | qfq | 24,971,298 | 507,498,053 | -5.36% |
| 2025-07-31 | 19.00 | 21.09 | 18.94 | 21.09 | 21.03 | qfq | 21,796,682 | 455,236,561 | 10.02% |
| 2025-07-30 | 19.10 | 19.29 | 18.63 | 19.17 | 19.12 | qfq | 7,988,900 | 151,733,305 | 0.47% |
| 2025-07-29 | 19.01 | 19.41 | 18.62 | 19.08 | 19.03 | qfq | 8,714,672 | 165,327,689 | 0.37% |
| 2025-07-28 | 18.73 | 20.42 | 18.73 | 19.01 | 18.96 | qfq | 10,777,781 | 207,252,131 | 2.42% |
| 2025-07-25 | 18.86 | 19.30 | 18.56 | 18.56 | 18.51 | qfq | 4,541,172 | 85,298,234 | -1.33% |
| 2025-07-24 | 18.69 | 18.99 | 18.43 | 18.81 | 18.76 | qfq | 4,648,723 | 87,125,629 | 1.35% |
| 2025-07-23 | 19.03 | 19.15 | 18.52 | 18.56 | 18.51 | qfq | 6,783,521 | 127,118,936 | -2.47% |
| 2025-07-22 | 19.00 | 19.26 | 18.68 | 19.03 | 18.98 | qfq | 8,137,677 | 153,828,659 | 0.79% |
| 2025-07-21 | 18.60 | 18.94 | 18.31 | 18.88 | 18.83 | qfq | 7,232,500 | 135,269,303 | 3.68% |
| 2025-07-18 | 17.97 | 18.30 | 17.80 | 18.21 | 18.16 | qfq | 3,993,600 | 72,292,775 | 1.45% |
| 2025-07-17 | 17.87 | 18.03 | 17.84 | 17.95 | 17.90 | qfq | 1,820,800 | 32,654,900 | 0.17% |
| 2025-07-16 | 17.95 | 18.12 | 17.84 | 17.92 | 17.87 | qfq | 2,592,500 | 46,570,658 | -0.50% |
| 2025-07-15 | 17.81 | 18.03 | 17.48 | 18.01 | 17.96 | qfq | 3,345,248 | 59,420,223 | 1.07% |
| 2025-07-14 | 17.59 | 17.87 | 17.58 | 17.82 | 17.77 | qfq | 1,812,939 | 32,240,420 | 1.25% |
| 2025-07-11 | 17.73 | 17.74 | 17.46 | 17.60 | 17.55 | qfq | 2,343,772 | 41,178,005 | -0.45% |
| 2025-07-10 | 17.45 | 18.38 | 17.42 | 17.68 | 17.63 | qfq | 3,611,288 | 64,201,837 | 0.74% |
| 2025-07-09 | 17.64 | 17.84 | 17.52 | 17.55 | 17.50 | qfq | 2,265,700 | 40,054,105 | -0.79% |
| 2025-07-08 | 17.55 | 17.80 | 17.48 | 17.69 | 17.64 | qfq | 2,389,200 | 42,109,998 | 0.97% |
| 2025-07-07 | 17.17 | 17.52 | 17.05 | 17.52 | 17.47 | qfq | 2,067,100 | 35,894,491 | 2.04% |
| 2025-07-04 | 17.39 | 17.46 | 17.15 | 17.17 | 17.12 | qfq | 1,740,600 | 30,005,919 | -1.21% |
| 2025-07-03 | 17.26 | 17.46 | 17.22 | 17.38 | 17.33 | qfq | 1,465,631 | 25,435,914 | 0.17% |
| 2025-07-02 | 17.23 | 17.50 | 17.17 | 17.35 | 17.30 | qfq | 2,496,831 | 43,353,273 | 0.70% |
| 2025-07-01 | 17.32 | 17.32 | 17.01 | 17.23 | 17.18 | qfq | 1,586,800 | 27,246,358 | -0.52% |
| 2025-06-30 | 17.18 | 17.34 | 17.06 | 17.32 | 17.27 | qfq | 1,879,300 | 32,423,923 | 1.46% |
| 2025-06-27 | 16.93 | 17.15 | 16.90 | 17.07 | 17.02 | qfq | 1,692,100 | 28,788,790 | 0.89% |
| 2025-06-26 | 17.08 | 17.29 | 16.88 | 16.92 | 16.87 | qfq | 2,151,600 | 36,643,986 | -0.65% |
| 2025-06-25 | 17.05 | 17.10 | 16.80 | 17.03 | 16.98 | qfq | 2,304,200 | 39,074,806 | 0.29% |
| 2025-06-24 | 16.53 | 16.99 | 16.53 | 16.98 | 16.93 | qfq | 2,251,400 | 37,926,203 | 3.28% |
| 2025-06-23 | 16.15 | 16.53 | 16.10 | 16.44 | 16.39 | qfq | 1,677,500 | 27,482,875 | 1.29% |
| 2025-06-20 | 16.49 | 16.63 | 16.23 | 16.23 | 16.15 | qfq | 1,593,800 | 26,097,062 | -1.16% |
| 2025-06-19 | 16.84 | 16.93 | 16.37 | 16.42 | 16.34 | qfq | 2,402,612 | 39,872,272 | -2.49% |
| 2025-06-18 | 16.95 | 17.06 | 16.72 | 16.84 | 16.76 | qfq | 2,517,100 | 42,433,165 | -1.17% |
| 2025-06-17 | 17.45 | 17.48 | 16.98 | 17.04 | 16.96 | qfq | 3,110,255 | 53,317,012 | -1.96% |
| 2025-06-16 | 17.30 | 17.63 | 17.28 | 17.38 | 17.29 | qfq | 2,361,814 | 41,241,300 | 0.46% |
| 2025-06-13 | 18.09 | 18.10 | 17.23 | 17.30 | 17.21 | qfq | 4,578,550 | 80,556,491 | -4.58% |
| 2025-06-12 | 18.19 | 18.26 | 17.95 | 18.13 | 18.04 | qfq | 3,293,500 | 59,567,991 | -0.71% |
| 2025-06-11 | 18.33 | 18.46 | 18.19 | 18.26 | 18.17 | qfq | 4,005,600 | 73,285,098 | -0.22% |
| 2025-06-10 | 18.08 | 18.54 | 18.00 | 18.30 | 18.21 | qfq | 6,093,084 | 111,220,730 | 0.88% |
| 2025-06-09 | 18.19 | 18.28 | 17.99 | 18.14 | 18.05 | qfq | 2,897,300 | 52,458,328 | 0.50% |
| 2025-06-06 | 18.00 | 18.18 | 17.90 | 18.05 | 17.96 | qfq | 2,540,500 | 45,728,786 | -0.17% |
| 2025-06-05 | 17.70 | 18.30 | 17.55 | 18.08 | 17.99 | qfq | 5,692,681 | 102,729,178 | 1.69% |
| 2025-06-04 | 17.68 | 17.79 | 17.50 | 17.78 | 17.69 | qfq | 2,877,681 | 50,896,890 | 0.57% |
| 2025-06-03 | 17.60 | 17.86 | 17.50 | 17.68 | 17.59 | qfq | 3,101,800 | 54,927,619 | -0.06% |
| 2025-05-30 | 18.23 | 18.23 | 17.65 | 17.69 | 17.60 | qfq | 4,527,700 | 80,839,364 | -3.07% |
| 2025-05-29 | 18.22 | 18.50 | 18.10 | 18.25 | 18.16 | qfq | 6,128,388 | 112,150,607 | 0.33% |
| 2025-05-28 | 18.37 | 18.40 | 18.02 | 18.19 | 18.10 | qfq | 5,054,000 | 91,863,806 | -0.98% |
| 2025-05-27 | 18.32 | 18.46 | 17.89 | 18.37 | 18.28 | qfq | 7,779,888 | 141,194,244 | -0.54% |
| 2025-05-26 | 17.90 | 18.49 | 17.55 | 18.47 | 18.38 | qfq | 14,413,734 | 259,489,870 | -0.22% |
| 2025-05-23 | 17.73 | 19.67 | 17.73 | 18.51 | 18.42 | qfq | 19,696,928 | 374,059,961 | 3.52% |
| 2025-05-22 | 17.90 | 18.32 | 17.77 | 17.88 | 17.79 | qfq | 5,571,103 | 100,305,621 | -0.11% |
| 2025-05-21 | 17.43 | 18.49 | 17.06 | 17.90 | 17.81 | qfq | 9,667,126 | 173,221,676 | 2.70% |
| 2025-05-20 | 17.15 | 17.44 | 16.95 | 17.43 | 17.34 | qfq | 2,206,709 | 38,161,335 | 1.69% |
| 2025-05-19 | 17.25 | 17.25 | 16.81 | 17.14 | 17.06 | qfq | 1,808,058 | 30,763,874 | -0.41% |
| 2025-05-16 | 17.14 | 17.39 | 17.08 | 17.21 | 17.12 | qfq | 1,752,200 | 30,299,219 | 0.53% |
| 2025-05-15 | 17.47 | 17.47 | 17.11 | 17.12 | 17.04 | qfq | 2,138,600 | 36,817,011 | -1.89% |
| 2025-05-14 | 17.36 | 17.51 | 17.17 | 17.45 | 17.36 | qfq | 2,551,556 | 44,208,984 | 0.00% |
| 2025-05-13 | 17.79 | 17.82 | 17.36 | 17.45 | 17.36 | qfq | 2,244,556 | 39,467,322 | -0.91% |
| 2025-05-12 | 17.69 | 17.69 | 17.47 | 17.61 | 17.52 | qfq | 2,446,226 | 42,982,966 | 0.63% |
| 2025-05-09 | 17.67 | 17.69 | 17.37 | 17.50 | 17.41 | qfq | 2,450,600 | 42,886,773 | -0.96% |
| 2025-05-08 | 17.41 | 17.72 | 17.36 | 17.67 | 17.58 | qfq | 3,422,033 | 60,141,234 | 1.09% |
| 2025-05-07 | 17.53 | 17.56 | 17.21 | 17.48 | 17.39 | qfq | 4,464,039 | 77,552,301 | 0.92% |
| 2025-05-06 | 16.76 | 17.33 | 16.70 | 17.32 | 17.23 | qfq | 4,720,317 | 80,645,226 | 3.84% |
| 2025-04-30 | 17.09 | 17.09 | 16.68 | 16.68 | 16.60 | qfq | 4,357,500 | 73,217,685 | -1.71% |
| 2025-04-29 | 16.70 | 17.25 | 16.70 | 16.97 | 16.89 | qfq | 5,874,285 | 99,737,048 | -1.45% |
| 2025-04-28 | 18.36 | 18.70 | 17.22 | 17.22 | 17.13 | qfq | 15,628,969 | 275,648,582 | -9.98% |
| 2025-04-25 | 17.40 | 19.13 | 17.40 | 19.13 | 19.04 | qfq | 14,531,022 | 274,218,008 | 10.01% |
| 2025-04-24 | 16.79 | 17.56 | 16.60 | 17.39 | 17.30 | qfq | 6,549,988 | 111,630,545 | 3.02% |
| 2025-04-23 | 16.66 | 17.04 | 16.40 | 16.88 | 16.80 | qfq | 4,881,976 | 81,763,384 | 2.55% |
| 2025-04-22 | 16.50 | 16.90 | 16.42 | 16.46 | 16.38 | qfq | 2,004,300 | 33,412,637 | -0.48% |
| 2025-04-21 | 16.58 | 16.68 | 16.30 | 16.54 | 16.46 | qfq | 2,300,800 | 37,879,767 | -0.24% |
| 2025-04-18 | 16.55 | 16.75 | 16.41 | 16.58 | 16.50 | qfq | 1,301,600 | 21,537,416 | -0.30% |
| 2025-04-17 | 16.30 | 16.71 | 16.30 | 16.63 | 16.55 | qfq | 1,891,100 | 31,418,663 | 0.97% |
| 2025-04-16 | 16.50 | 17.00 | 16.26 | 16.47 | 16.39 | qfq | 3,015,797 | 50,049,636 | -1.08% |
| 2025-04-15 | 16.07 | 16.78 | 15.95 | 16.65 | 16.57 | qfq | 3,787,700 | 62,196,056 | 3.42% |
| 2025-04-14 | 15.69 | 16.35 | 15.67 | 16.10 | 16.02 | qfq | 2,893,212 | 46,206,225 | 3.67% |
| 2025-04-11 | 15.13 | 15.67 | 15.13 | 15.53 | 15.45 | qfq | 1,886,900 | 29,349,194 | 0.58% |
| 2025-04-10 | 15.15 | 15.68 | 15.15 | 15.44 | 15.36 | qfq | 2,862,400 | 44,380,609 | 2.52% |
| 2025-04-09 | 14.50 | 15.14 | 13.38 | 15.06 | 14.99 | qfq | 3,359,654 | 48,307,845 | 2.73% |
| 2025-04-08 | 15.00 | 15.20 | 14.27 | 14.66 | 14.59 | qfq | 4,046,554 | 59,556,375 | -3.49% |
| 2025-04-07 | 16.40 | 16.40 | 15.19 | 15.19 | 15.11 | qfq | 2,788,000 | 42,782,906 | -10.01% |
| 2025-04-03 | 17.24 | 17.31 | 16.74 | 16.88 | 16.80 | qfq | 2,620,200 | 44,551,563 | -2.37% |
| 2025-04-02 | 17.35 | 17.50 | 17.10 | 17.29 | 17.20 | qfq | 1,529,738 | 26,527,106 | -0.23% |
| 2025-04-01 | 17.15 | 17.59 | 17.15 | 17.33 | 17.24 | qfq | 2,320,700 | 40,413,860 | 0.99% |
| 2025-03-31 | 17.99 | 17.99 | 16.95 | 17.16 | 17.08 | qfq | 4,465,856 | 77,294,510 | -5.71% |
| 2025-03-28 | 18.02 | 18.50 | 17.91 | 18.20 | 18.11 | qfq | 2,564,500 | 46,457,712 | 1.00% |
| 2025-03-27 | 18.66 | 18.66 | 17.94 | 18.02 | 17.93 | qfq | 3,834,300 | 69,520,600 | -3.48% |
| 2025-03-26 | 18.46 | 18.83 | 18.28 | 18.67 | 18.58 | qfq | 3,299,900 | 61,449,495 | 1.14% |
| 2025-03-25 | 18.42 | 18.79 | 18.13 | 18.46 | 18.37 | qfq | 3,741,100 | 69,059,685 | -1.02% |
| 2025-03-24 | 19.70 | 19.70 | 17.91 | 18.65 | 18.56 | qfq | 8,059,299 | 151,045,266 | -4.85% |
| 2025-03-21 | 19.10 | 19.89 | 19.10 | 19.60 | 19.50 | qfq | 9,932,883 | 195,076,142 | 1.24% |
| 2025-03-20 | 19.20 | 19.80 | 19.18 | 19.36 | 19.26 | qfq | 10,119,485 | 197,373,606 | 1.15% |
| 2025-03-19 | 18.70 | 20.37 | 18.56 | 19.14 | 19.05 | qfq | 10,965,191 | 213,521,662 | 3.13% |
| 2025-03-18 | 18.48 | 18.66 | 18.37 | 18.56 | 18.47 | qfq | 1,995,065 | 36,927,050 | 0.43% |
| 2025-03-17 | 18.46 | 18.54 | 18.27 | 18.48 | 18.39 | qfq | 2,268,353 | 41,717,111 | 0.60% |
| 2025-03-14 | 18.10 | 18.51 | 17.93 | 18.37 | 18.28 | qfq | 2,719,811 | 49,602,096 | 0.77% |
| 2025-03-13 | 18.60 | 18.65 | 18.00 | 18.23 | 18.14 | qfq | 3,272,972 | 59,716,804 | -2.04% |
| 2025-03-12 | 18.81 | 18.99 | 18.60 | 18.61 | 18.52 | qfq | 3,186,174 | 59,690,711 | -1.33% |
| 2025-03-11 | 18.50 | 18.91 | 18.40 | 18.86 | 18.77 | qfq | 3,959,993 | 73,901,771 | 0.16% |
| 2025-03-10 | 18.72 | 18.94 | 18.66 | 18.83 | 18.74 | qfq | 2,857,200 | 53,711,800 | 0.59% |
| 2025-03-07 | 18.89 | 19.12 | 18.64 | 18.72 | 18.63 | qfq | 4,591,212 | 86,418,214 | -0.90% |
| 2025-03-06 | 18.80 | 19.13 | 18.73 | 18.89 | 18.80 | qfq | 7,161,855 | 135,455,531 | -0.68% |
| 2025-03-05 | 18.49 | 19.89 | 18.38 | 19.02 | 18.93 | qfq | 9,350,984 | 178,558,012 | 2.87% |
| 2025-03-04 | 17.95 | 18.58 | 17.88 | 18.49 | 18.40 | qfq | 3,483,600 | 63,799,725 | 3.30% |
| 2025-03-03 | 18.00 | 18.39 | 17.73 | 17.90 | 17.81 | qfq | 3,273,483 | 59,266,385 | 1.24% |
| 2025-02-28 | 18.60 | 18.86 | 17.61 | 17.68 | 17.59 | qfq | 4,236,154 | 76,968,292 | -4.84% |
| 2025-02-27 | 18.76 | 18.88 | 18.11 | 18.58 | 18.49 | qfq | 3,908,171 | 72,207,033 | -0.96% |
| 2025-02-26 | 18.69 | 18.85 | 18.53 | 18.76 | 18.67 | qfq | 3,492,389 | 65,297,077 | 0.37% |
| 2025-02-25 | 18.56 | 18.98 | 18.46 | 18.69 | 18.60 | qfq | 4,388,371 | 82,545,317 | -0.48% |
| 2025-02-24 | 18.70 | 18.96 | 18.40 | 18.78 | 18.69 | qfq | 4,865,200 | 90,788,915 | 0.05% |
| 2025-02-21 | 18.80 | 19.08 | 18.70 | 18.77 | 18.68 | qfq | 6,410,008 | 120,670,014 | -0.16% |
| 2025-02-20 | 18.50 | 18.80 | 18.17 | 18.80 | 18.71 | qfq | 5,606,013 | 104,705,673 | 1.18% |
| 2025-02-19 | 17.91 | 18.60 | 17.91 | 18.58 | 18.49 | qfq | 5,944,678 | 109,636,758 | 4.38% |
| 2025-02-18 | 18.50 | 18.65 | 17.77 | 17.80 | 17.71 | qfq | 4,095,803 | 74,391,998 | -3.73% |
| 2025-02-17 | 18.25 | 18.69 | 18.19 | 18.49 | 18.40 | qfq | 4,672,716 | 85,903,282 | 0.87% |
| 2025-02-14 | 18.55 | 18.80 | 18.27 | 18.33 | 18.24 | qfq | 4,746,556 | 87,634,655 | -1.87% |
| 2025-02-13 | 18.46 | 18.88 | 18.31 | 18.68 | 18.59 | qfq | 6,162,125 | 114,865,462 | 0.81% |
| 2025-02-12 | 18.36 | 18.64 | 18.22 | 18.53 | 18.44 | qfq | 4,618,927 | 84,962,948 | 0.22% |
| 2025-02-11 | 18.57 | 18.72 | 18.33 | 18.49 | 18.40 | qfq | 5,193,040 | 95,966,561 | -1.23% |
| 2025-02-10 | 18.15 | 18.72 | 18.15 | 18.72 | 18.63 | qfq | 7,509,403 | 138,716,914 | 2.13% |
| 2025-02-07 | 18.13 | 18.57 | 18.09 | 18.33 | 18.24 | qfq | 8,042,549 | 147,261,317 | 0.33% |
| 2025-02-06 | 18.00 | 18.50 | 18.00 | 18.27 | 18.18 | qfq | 10,845,876 | 197,678,528 | -1.03% |
| 2025-02-05 | 16.99 | 18.46 | 16.78 | 18.46 | 18.37 | qfq | 9,848,309 | 175,001,256 | 10.01% |
| 2025-01-27 | 17.32 | 17.39 | 16.59 | 16.78 | 16.70 | qfq | 3,584,400 | 60,842,704 | -2.16% |
| 2025-01-24 | 16.79 | 17.40 | 16.78 | 17.15 | 17.07 | qfq | 4,757,263 | 81,631,462 | 0.00% |
| 2025-01-23 | 16.69 | 18.23 | 16.61 | 17.15 | 17.07 | qfq | 8,491,886 | 147,959,971 | 3.50% |
| 2025-01-22 | 16.60 | 16.81 | 16.50 | 16.57 | 16.49 | qfq | 2,131,802 | 35,403,764 | -0.96% |
| 2025-01-21 | 17.11 | 17.20 | 16.53 | 16.73 | 16.65 | qfq | 3,816,900 | 63,990,290 | -2.73% |
| 2025-01-20 | 17.05 | 17.45 | 17.05 | 17.20 | 17.11 | qfq | 6,973,188 | 119,950,457 | 1.78% |
| 2025-01-17 | 16.79 | 17.10 | 16.54 | 16.90 | 16.82 | qfq | 3,403,839 | 57,235,773 | -0.35% |
| 2025-01-16 | 16.45 | 17.17 | 16.42 | 16.96 | 16.88 | qfq | 5,516,778 | 92,958,019 | 3.16% |
| 2025-01-15 | 16.30 | 16.99 | 16.16 | 16.44 | 16.36 | qfq | 3,808,372 | 63,019,486 | 0.92% |
| 2025-01-14 | 15.70 | 16.33 | 15.69 | 16.29 | 16.21 | qfq | 3,525,044 | 56,706,989 | 4.22% |
| 2025-01-13 | 15.28 | 15.70 | 15.09 | 15.63 | 15.55 | qfq | 1,854,772 | 28,667,771 | 1.43% |
| 2025-01-10 | 16.00 | 16.04 | 15.41 | 15.41 | 15.33 | qfq | 2,553,972 | 40,112,646 | -3.69% |
| 2025-01-09 | 15.88 | 16.18 | 15.82 | 16.00 | 15.92 | qfq | 2,287,751 | 36,634,529 | -0.12% |
| 2025-01-08 | 16.25 | 16.34 | 15.53 | 16.02 | 15.94 | qfq | 3,559,058 | 56,822,608 | -1.96% |
| 2025-01-07 | 15.74 | 16.34 | 15.67 | 16.34 | 16.26 | qfq | 3,395,129 | 54,399,947 | 3.81% |
| 2025-01-06 | 15.36 | 15.76 | 15.00 | 15.74 | 15.66 | qfq | 3,191,457 | 49,528,160 | 2.54% |
| 2025-01-03 | 16.24 | 16.35 | 15.31 | 15.35 | 15.27 | qfq | 3,394,600 | 53,320,325 | -5.25% |
| 2025-01-02 | 16.55 | 16.81 | 16.03 | 16.20 | 16.12 | qfq | 3,185,014 | 52,200,679 | -1.94% |
| 2024-12-31 | 17.29 | 17.38 | 16.52 | 16.52 | 16.44 | qfq | 3,915,571 | 65,865,930 | -4.45% |
| 2024-12-30 | 17.69 | 17.70 | 17.20 | 17.29 | 17.20 | qfq | 3,321,272 | 57,685,471 | -2.15% |
| 2024-12-27 | 17.75 | 17.90 | 17.47 | 17.67 | 17.58 | qfq | 4,046,089 | 71,872,188 | 0.40% |
| 2024-12-26 | 17.10 | 17.85 | 17.10 | 17.60 | 17.51 | qfq | 4,225,110 | 74,248,248 | 1.85% |
| 2024-12-25 | 18.08 | 18.08 | 17.01 | 17.28 | 17.19 | qfq | 6,364,122 | 110,600,360 | -5.32% |
| 2024-12-24 | 18.40 | 18.73 | 17.60 | 18.25 | 18.16 | qfq | 8,408,971 | 151,491,066 | -1.88% |
| 2024-12-23 | 20.64 | 20.69 | 18.55 | 18.60 | 18.51 | qfq | 11,261,617 | 218,634,261 | -9.75% |
| 2024-12-20 | 20.38 | 20.93 | 20.27 | 20.61 | 20.51 | qfq | 8,926,375 | 184,145,477 | 1.33% |
| 2024-12-19 | 21.50 | 21.50 | 20.27 | 20.34 | 20.24 | qfq | 13,672,982 | 282,758,910 | -7.21% |
| 2024-12-18 | 20.82 | 21.92 | 20.41 | 21.92 | 21.81 | qfq | 19,749,158 | 419,578,967 | 4.73% |
| 2024-12-17 | 20.90 | 22.20 | 20.78 | 20.93 | 20.83 | qfq | 26,335,160 | 563,598,614 | 0.29% |
| 2024-12-16 | 18.88 | 20.87 | 18.88 | 20.87 | 20.77 | qfq | 10,808,632 | 223,126,497 | 10.02% |
| 2024-12-13 | 19.20 | 19.48 | 18.91 | 18.97 | 18.88 | qfq | 3,548,900 | 67,981,434 | -1.61% |
| 2024-12-12 | 19.38 | 19.39 | 19.05 | 19.28 | 19.18 | qfq | 3,257,021 | 62,617,476 | -0.52% |
| 2024-12-11 | 19.51 | 19.52 | 19.24 | 19.38 | 19.28 | qfq | 3,590,718 | 69,513,869 | -0.56% |
| 2024-12-10 | 20.01 | 20.10 | 19.40 | 19.49 | 19.39 | qfq | 6,697,794 | 131,986,629 | -0.66% |
| 2024-12-09 | 19.29 | 19.84 | 19.12 | 19.62 | 19.52 | qfq | 6,561,145 | 128,233,492 | 2.13% |
| 2024-12-06 | 19.19 | 19.30 | 18.82 | 19.21 | 19.11 | qfq | 4,585,856 | 87,504,257 | 0.26% |
| 2024-12-05 | 18.83 | 19.29 | 18.77 | 19.16 | 19.07 | qfq | 4,578,337 | 87,627,423 | 0.90% |
| 2024-12-04 | 19.04 | 19.60 | 18.90 | 18.99 | 18.90 | qfq | 7,961,384 | 153,446,505 | -0.26% |
| 2024-12-03 | 19.03 | 19.16 | 18.80 | 19.04 | 18.95 | qfq | 3,204,036 | 60,828,375 | 0.11% |
| 2024-12-02 | 18.95 | 19.16 | 18.73 | 19.02 | 18.93 | qfq | 3,634,818 | 68,854,993 | 1.33% |
| 2024-11-29 | 18.65 | 18.88 | 18.31 | 18.77 | 18.68 | qfq | 3,095,129 | 57,740,597 | 0.91% |
| 2024-11-28 | 18.83 | 18.87 | 18.51 | 18.60 | 18.51 | qfq | 2,598,961 | 48,462,341 | -0.21% |
| 2024-11-27 | 18.16 | 18.64 | 17.71 | 18.64 | 18.55 | qfq | 3,138,959 | 57,374,350 | 2.70% |
| 2024-11-26 | 18.70 | 18.78 | 18.08 | 18.15 | 18.06 | qfq | 2,900,317 | 53,207,794 | -2.89% |
| 2024-11-25 | 18.26 | 18.69 | 18.20 | 18.69 | 18.60 | qfq | 2,794,970 | 51,608,743 | 2.19% |
| 2024-11-22 | 19.28 | 19.32 | 18.25 | 18.29 | 18.20 | qfq | 4,630,641 | 87,302,686 | -5.04% |
| 2024-11-21 | 18.99 | 19.89 | 18.90 | 19.26 | 19.16 | qfq | 7,250,276 | 140,914,024 | 1.42% |
| 2024-11-20 | 18.52 | 19.09 | 18.47 | 18.99 | 18.90 | qfq | 4,098,780 | 77,316,362 | 2.59% |
| 2024-11-19 | 17.62 | 18.52 | 17.62 | 18.51 | 18.42 | qfq | 3,573,129 | 64,703,972 | 5.35% |
| 2024-11-18 | 18.04 | 18.20 | 17.40 | 17.57 | 17.48 | qfq | 2,175,655 | 38,544,728 | -2.61% |
| 2024-11-15 | 18.31 | 18.68 | 18.01 | 18.04 | 17.95 | qfq | 2,585,739 | 47,351,082 | -2.80% |
| 2024-11-14 | 18.98 | 19.18 | 18.43 | 18.56 | 18.47 | qfq | 2,604,219 | 48,905,375 | -2.42% |
| 2024-11-13 | 18.95 | 19.06 | 18.50 | 19.02 | 18.93 | qfq | 3,088,710 | 58,129,816 | 0.37% |
| 2024-11-12 | 19.36 | 19.46 | 18.80 | 18.95 | 18.86 | qfq | 4,803,559 | 91,851,817 | -2.12% |
| 2024-11-11 | 19.28 | 19.44 | 19.04 | 19.36 | 19.26 | qfq | 6,331,722 | 122,023,372 | 0.94% |
| 2024-11-08 | 18.75 | 19.35 | 18.63 | 19.18 | 19.09 | qfq | 7,029,604 | 133,248,581 | 2.51% |
| 2024-11-07 | 18.40 | 18.71 | 18.36 | 18.71 | 18.62 | qfq | 3,980,731 | 74,131,127 | 1.03% |
| 2024-11-06 | 18.62 | 18.81 | 18.32 | 18.52 | 18.43 | qfq | 5,596,179 | 103,932,628 | -1.80% |
| 2024-11-05 | 17.79 | 19.20 | 17.70 | 18.86 | 18.73 | qfq | 8,401,865 | 156,256,274 | 6.01% |
| 2024-11-04 | 17.26 | 17.82 | 17.16 | 17.79 | 17.67 | qfq | 2,890,658 | 51,016,339 | 4.04% |
| 2024-11-01 | 17.87 | 17.87 | 16.96 | 17.10 | 16.98 | qfq | 3,747,720 | 64,888,500 | -4.31% |
| 2024-10-31 | 17.75 | 18.03 | 17.75 | 17.87 | 17.75 | qfq | 3,866,590 | 69,062,784 | -0.50% |
| 2024-10-30 | 17.92 | 18.20 | 17.70 | 17.96 | 17.84 | qfq | 2,493,530 | 44,714,597 | 0.67% |
| 2024-10-29 | 18.72 | 18.76 | 17.80 | 17.84 | 17.72 | qfq | 5,215,555 | 94,753,510 | -4.85% |
| 2024-10-28 | 18.48 | 18.85 | 18.48 | 18.75 | 18.62 | qfq | 3,723,078 | 69,521,404 | 1.46% |
| 2024-10-25 | 18.15 | 18.59 | 18.15 | 18.48 | 18.35 | qfq | 3,660,123 | 67,464,901 | 1.82% |
| 2024-10-24 | 18.30 | 18.40 | 18.06 | 18.15 | 18.03 | qfq | 2,410,478 | 43,824,638 | -1.36% |
| 2024-10-23 | 18.21 | 18.59 | 18.10 | 18.40 | 18.27 | qfq | 3,918,245 | 72,024,045 | 0.77% |
| 2024-10-22 | 18.03 | 18.44 | 17.96 | 18.26 | 18.14 | qfq | 3,833,808 | 69,880,811 | 0.50% |
| 2024-10-21 | 18.18 | 18.30 | 17.93 | 18.17 | 18.05 | qfq | 3,877,950 | 70,274,429 | 0.83% |
| 2024-10-18 | 17.70 | 18.22 | 17.56 | 18.02 | 17.90 | qfq | 3,813,633 | 68,332,596 | 1.87% |
| 2024-10-17 | 17.82 | 18.19 | 17.68 | 17.69 | 17.57 | qfq | 2,914,588 | 52,315,254 | 0.00% |
| 2024-10-16 | 17.65 | 17.98 | 17.50 | 17.69 | 17.57 | qfq | 2,493,573 | 44,190,829 | -0.90% |
| 2024-10-15 | 18.28 | 18.55 | 17.82 | 17.85 | 17.73 | qfq | 2,876,126 | 52,280,871 | -2.72% |
| 2024-10-14 | 17.96 | 18.40 | 17.72 | 18.35 | 18.23 | qfq | 2,903,959 | 52,569,139 | 2.17% |
| 2024-10-11 | 18.40 | 18.78 | 17.50 | 17.96 | 17.84 | qfq | 3,821,354 | 69,456,826 | -2.66% |
| 2024-10-10 | 18.65 | 19.15 | 18.10 | 18.45 | 18.32 | qfq | 4,706,819 | 87,952,895 | -1.23% |
| 2024-10-09 | 20.18 | 20.18 | 18.68 | 18.68 | 18.55 | qfq | 7,912,049 | 152,950,535 | -10.02% |
| 2024-10-08 | 21.23 | 21.23 | 19.36 | 20.76 | 20.62 | qfq | 11,657,292 | 236,910,927 | 7.56% |
| 2024-09-30 | 18.47 | 19.32 | 17.83 | 19.30 | 19.17 | qfq | 9,827,630 | 183,778,777 | 9.53% |
| 2024-09-27 | 17.12 | 17.65 | 16.95 | 17.62 | 17.50 | qfq | 3,876,933 | 67,104,102 | 4.94% |
| 2024-09-26 | 16.30 | 16.79 | 16.24 | 16.79 | 16.68 | qfq | 3,744,221 | 62,166,752 | 2.57% |
| 2024-09-25 | 16.35 | 16.77 | 16.35 | 16.37 | 16.26 | qfq | 4,512,651 | 74,663,308 | 0.55% |
| 2024-09-24 | 15.87 | 16.29 | 15.68 | 16.28 | 16.17 | qfq | 3,855,830 | 61,990,775 | 2.58% |
| 2024-09-23 | 15.60 | 15.92 | 15.45 | 15.87 | 15.76 | qfq | 2,031,778 | 31,916,835 | 1.02% |
| 2024-09-20 | 15.99 | 16.04 | 15.59 | 15.71 | 15.60 | qfq | 2,458,500 | 38,738,320 | -1.50% |
| 2024-09-19 | 15.81 | 16.05 | 15.69 | 15.95 | 15.84 | qfq | 3,006,991 | 47,949,236 | 0.89% |
| 2024-09-18 | 16.04 | 16.09 | 15.41 | 15.81 | 15.70 | qfq | 2,325,350 | 36,536,430 | -0.38% |
| 2024-09-13 | 16.21 | 16.38 | 15.82 | 15.87 | 15.76 | qfq | 3,379,872 | 54,265,414 | -2.34% |
| 2024-09-12 | 16.03 | 16.56 | 16.03 | 16.25 | 16.14 | qfq | 4,962,173 | 81,087,700 | 0.74% |
| 2024-09-11 | 16.87 | 16.90 | 15.99 | 16.13 | 16.02 | qfq | 7,639,161 | 124,221,683 | -2.71% |
| 2024-09-10 | 15.03 | 16.58 | 14.97 | 16.58 | 16.47 | qfq | 4,055,646 | 64,929,183 | 10.02% |
| 2024-09-09 | 14.97 | 15.10 | 14.68 | 15.07 | 14.97 | qfq | 1,202,091 | 17,985,974 | 0.80% |
| 2024-09-06 | 15.65 | 15.65 | 14.94 | 14.95 | 14.85 | qfq | 1,878,524 | 28,500,192 | -4.17% |
| 2024-09-05 | 15.50 | 15.65 | 15.39 | 15.60 | 15.49 | qfq | 1,190,483 | 18,481,792 | 0.71% |
| 2024-09-04 | 15.30 | 15.60 | 15.15 | 15.49 | 15.38 | qfq | 1,461,828 | 22,540,998 | 0.39% |
| 2024-09-03 | 15.39 | 15.66 | 15.28 | 15.43 | 15.33 | qfq | 1,283,596 | 19,902,753 | 0.19% |
| 2024-09-02 | 15.91 | 15.97 | 15.36 | 15.40 | 15.30 | qfq | 1,596,700 | 25,049,796 | -2.96% |
| 2024-08-30 | 15.67 | 16.10 | 15.55 | 15.87 | 15.76 | qfq | 2,068,370 | 32,873,474 | 1.80% |
| 2024-08-29 | 15.25 | 15.70 | 15.10 | 15.59 | 15.48 | qfq | 1,822,178 | 28,288,523 | 2.23% |
| 2024-08-28 | 15.04 | 15.37 | 14.93 | 15.25 | 15.15 | qfq | 1,084,878 | 16,489,091 | 1.06% |
| 2024-08-27 | 15.47 | 15.54 | 15.04 | 15.09 | 14.99 | qfq | 1,211,347 | 18,483,185 | -3.02% |
| 2024-08-26 | 15.36 | 15.68 | 15.31 | 15.56 | 15.45 | qfq | 1,034,725 | 16,082,870 | 1.83% |
| 2024-08-23 | 15.25 | 15.34 | 15.02 | 15.28 | 15.18 | qfq | 1,575,009 | 23,936,560 | 0.46% |
| 2024-08-22 | 15.81 | 15.85 | 15.21 | 15.21 | 15.11 | qfq | 1,527,978 | 23,618,738 | -3.55% |
| 2024-08-21 | 15.69 | 15.88 | 15.60 | 15.77 | 15.66 | qfq | 1,191,551 | 18,774,560 | 0.45% |
| 2024-08-20 | 15.93 | 16.03 | 15.60 | 15.70 | 15.59 | qfq | 1,405,426 | 22,155,971 | -1.44% |
| 2024-08-19 | 16.35 | 16.35 | 15.91 | 15.93 | 15.82 | qfq | 1,726,566 | 27,753,297 | -2.15% |
| 2024-08-16 | 16.47 | 16.61 | 16.27 | 16.28 | 16.17 | qfq | 1,410,132 | 23,183,203 | -1.21% |
| 2024-08-15 | 16.43 | 16.68 | 16.21 | 16.48 | 16.37 | qfq | 1,858,087 | 30,593,239 | -0.12% |
| 2024-08-14 | 16.58 | 16.78 | 16.50 | 16.50 | 16.39 | qfq | 1,413,637 | 23,498,789 | -0.24% |
| 2024-08-13 | 16.50 | 16.56 | 16.20 | 16.54 | 16.43 | qfq | 1,262,978 | 20,696,975 | 0.67% |
| 2024-08-12 | 16.77 | 16.89 | 16.36 | 16.43 | 16.32 | qfq | 1,954,809 | 32,300,147 | -2.03% |
| 2024-08-09 | 17.19 | 17.35 | 16.77 | 16.77 | 16.66 | qfq | 1,564,900 | 26,650,608 | -2.10% |
| 2024-08-08 | 17.22 | 17.37 | 16.78 | 17.13 | 17.01 | qfq | 2,673,978 | 45,612,771 | -1.50% |
| 2024-08-07 | 17.92 | 17.92 | 17.36 | 17.39 | 17.27 | qfq | 2,684,318 | 47,210,285 | -2.63% |
| 2024-08-06 | 17.77 | 17.91 | 17.50 | 17.86 | 17.74 | qfq | 3,397,151 | 60,106,841 | 2.00% |
| 2024-08-05 | 17.60 | 18.68 | 17.41 | 17.51 | 17.39 | qfq | 5,114,116 | 91,832,665 | -1.57% |
| 2024-08-02 | 17.70 | 18.25 | 17.51 | 17.79 | 17.67 | qfq | 3,976,743 | 71,182,734 | -0.06% |
| 2024-08-01 | 17.79 | 17.95 | 17.69 | 17.80 | 17.68 | qfq | 2,439,370 | 43,465,292 | 0.06% |
| 2024-07-31 | 17.15 | 17.80 | 17.12 | 17.79 | 17.67 | qfq | 3,356,852 | 59,009,420 | 3.91% |
| 2024-07-30 | 17.00 | 17.15 | 16.75 | 17.12 | 17.00 | qfq | 1,676,069 | 28,506,579 | 0.77% |
| 2024-07-29 | 16.96 | 17.17 | 16.87 | 16.99 | 16.87 | qfq | 2,053,686 | 34,947,389 | -0.06% |
| 2024-07-26 | 16.50 | 17.10 | 16.37 | 17.00 | 16.88 | qfq | 2,745,376 | 46,285,562 | 3.85% |
| 2024-07-25 | 16.22 | 16.69 | 16.08 | 16.37 | 16.26 | qfq | 2,022,788 | 33,171,284 | -0.18% |
| 2024-07-24 | 16.60 | 16.64 | 16.13 | 16.40 | 16.29 | qfq | 2,324,515 | 38,181,733 | -0.06% |
| 2024-07-23 | 17.02 | 17.02 | 16.38 | 16.41 | 16.30 | qfq | 1,571,100 | 26,244,450 | -2.96% |
| 2024-07-22 | 16.84 | 17.04 | 16.72 | 16.91 | 16.80 | qfq | 1,319,546 | 22,316,020 | 0.77% |
| 2024-07-19 | 16.48 | 17.00 | 16.40 | 16.78 | 16.67 | qfq | 1,904,446 | 31,965,778 | 1.39% |
| 2024-07-18 | 16.41 | 16.63 | 16.03 | 16.55 | 16.44 | qfq | 1,855,956 | 30,255,724 | 0.00% |
| 2024-07-17 | 16.80 | 16.81 | 16.51 | 16.55 | 16.44 | qfq | 1,263,518 | 20,983,930 | -1.37% |
| 2024-07-16 | 17.00 | 17.10 | 16.70 | 16.78 | 16.67 | qfq | 1,262,078 | 21,237,096 | -1.06% |
| 2024-07-15 | 17.44 | 17.45 | 16.89 | 16.96 | 16.84 | qfq | 1,240,948 | 21,162,099 | -2.42% |
| 2024-07-12 | 17.50 | 17.74 | 17.37 | 17.38 | 17.26 | qfq | 1,429,000 | 24,991,438 | -1.36% |
| 2024-07-11 | 17.20 | 17.77 | 17.19 | 17.62 | 17.40 | qfq | 2,238,912 | 39,206,845 | 3.95% |
| 2024-07-10 | 16.88 | 17.23 | 16.79 | 16.95 | 16.74 | qfq | 1,268,873 | 21,624,772 | -0.47% |
| 2024-07-09 | 16.69 | 17.03 | 16.20 | 17.03 | 16.82 | qfq | 2,065,361 | 34,369,497 | 1.67% |
| 2024-07-08 | 17.25 | 17.25 | 16.61 | 16.75 | 16.54 | qfq | 1,739,733 | 29,252,348 | -3.07% |
| 2024-07-05 | 16.89 | 17.40 | 16.79 | 17.28 | 17.07 | qfq | 1,622,737 | 27,803,750 | 1.11% |
| 2024-07-04 | 17.99 | 17.99 | 17.05 | 17.09 | 16.88 | qfq | 2,501,156 | 43,352,412 | -3.93% |
| 2024-07-03 | 18.06 | 18.06 | 17.72 | 17.79 | 17.57 | qfq | 1,429,265 | 25,511,551 | -1.60% |
| 2024-07-02 | 18.39 | 18.40 | 18.01 | 18.08 | 17.86 | qfq | 1,485,693 | 27,055,810 | -1.85% |
| 2024-07-01 | 18.34 | 18.45 | 17.95 | 18.42 | 18.19 | qfq | 1,691,776 | 30,783,401 | 0.38% |
| 2024-06-28 | 18.05 | 18.68 | 18.02 | 18.35 | 18.12 | qfq | 2,384,071 | 44,001,444 | 0.82% |
| 2024-06-27 | 18.30 | 18.97 | 18.20 | 18.20 | 17.97 | qfq | 3,192,448 | 59,492,007 | -1.41% |
| 2024-06-26 | 17.90 | 18.46 | 17.55 | 18.46 | 18.23 | qfq | 2,499,924 | 45,356,073 | 3.07% |
| 2024-06-25 | 17.53 | 18.15 | 17.50 | 17.91 | 17.69 | qfq | 2,606,110 | 46,669,313 | 2.17% |
| 2024-06-24 | 18.22 | 18.36 | 17.50 | 17.53 | 17.31 | qfq | 2,395,463 | 42,743,075 | -5.09% |
| 2024-06-21 | 18.60 | 18.74 | 18.39 | 18.47 | 18.24 | qfq | 1,619,339 | 30,016,841 | -1.44% |
| 2024-06-20 | 19.10 | 19.42 | 18.70 | 18.74 | 18.51 | qfq | 2,289,607 | 43,450,306 | -2.95% |
| 2024-06-19 | 19.64 | 19.72 | 19.30 | 19.31 | 19.07 | qfq | 1,567,147 | 30,451,051 | -1.63% |
| 2024-06-18 | 19.34 | 19.66 | 19.31 | 19.63 | 19.39 | qfq | 2,447,943 | 47,897,820 | 1.55% |
| 2024-06-17 | 19.42 | 19.58 | 19.25 | 19.33 | 19.09 | qfq | 2,010,127 | 38,987,526 | -0.62% |
| 2024-06-14 | 19.74 | 19.74 | 19.26 | 19.45 | 19.21 | qfq | 2,667,073 | 51,747,324 | -1.47% |
| 2024-06-13 | 19.46 | 19.85 | 19.40 | 19.74 | 19.49 | qfq | 2,967,995 | 58,290,617 | 1.81% |
| 2024-06-12 | 18.94 | 19.50 | 18.81 | 19.39 | 19.15 | qfq | 2,433,836 | 47,028,955 | 1.57% |
| 2024-06-11 | 18.59 | 19.09 | 18.31 | 19.09 | 18.85 | qfq | 2,391,202 | 44,705,261 | 1.98% |
| 2024-06-07 | 18.40 | 18.85 | 18.40 | 18.72 | 18.49 | qfq | 2,796,111 | 52,127,955 | 2.46% |
| 2024-06-06 | 19.23 | 19.48 | 18.09 | 18.27 | 18.04 | qfq | 4,519,367 | 83,990,359 | -4.99% |
| 2024-06-05 | 19.70 | 19.85 | 19.23 | 19.23 | 18.99 | qfq | 2,359,144 | 46,059,495 | -2.53% |
| 2024-06-04 | 20.08 | 20.18 | 19.50 | 19.73 | 19.48 | qfq | 2,933,529 | 57,670,924 | -1.74% |
| 2024-06-03 | 20.60 | 20.77 | 19.99 | 20.08 | 19.83 | qfq | 2,816,017 | 57,155,150 | -3.42% |
| 2024-05-31 | 20.61 | 21.30 | 20.60 | 20.79 | 20.53 | qfq | 2,773,268 | 58,002,305 | 0.43% |
| 2024-05-30 | 20.74 | 21.20 | 20.37 | 20.70 | 20.44 | qfq | 3,090,052 | 64,061,643 | 0.15% |
| 2024-05-29 | 20.53 | 20.74 | 20.40 | 20.67 | 20.41 | qfq | 2,171,645 | 44,712,551 | 1.08% |
| 2024-05-28 | 20.79 | 20.84 | 20.43 | 20.45 | 20.20 | qfq | 2,171,733 | 44,647,529 | -1.87% |
| 2024-05-27 | 21.01 | 21.10 | 20.21 | 20.84 | 20.58 | qfq | 2,539,367 | 52,167,377 | 0.48% |
| 2024-05-24 | 21.30 | 21.51 | 20.70 | 20.74 | 20.48 | qfq | 3,616,888 | 75,937,060 | -3.40% |
| 2024-05-23 | 22.05 | 22.05 | 21.35 | 21.47 | 21.20 | qfq | 4,195,617 | 90,764,435 | -2.85% |
| 2024-05-22 | 21.80 | 22.16 | 21.72 | 22.10 | 21.83 | qfq | 3,315,659 | 72,976,013 | 0.45% |
| 2024-05-21 | 22.80 | 22.80 | 21.94 | 22.00 | 21.73 | qfq | 5,371,448 | 118,634,244 | -3.08% |
| 2024-05-20 | 22.83 | 23.13 | 22.62 | 22.70 | 22.42 | qfq | 4,106,802 | 93,678,026 | -0.22% |
| 2024-05-17 | 23.10 | 23.15 | 22.54 | 22.75 | 22.47 | qfq | 4,764,643 | 108,324,232 | -1.73% |
| 2024-05-16 | 22.54 | 23.31 | 22.40 | 23.15 | 22.86 | qfq | 6,788,723 | 156,060,204 | 3.53% |
| 2024-05-15 | 22.61 | 22.98 | 22.32 | 22.36 | 22.08 | qfq | 4,440,926 | 100,211,874 | -2.32% |
| 2024-05-14 | 22.89 | 23.09 | 22.68 | 22.89 | 22.61 | qfq | 4,285,818 | 97,958,179 | 1.46% |
| 2024-05-13 | 23.15 | 23.15 | 22.45 | 22.56 | 22.28 | qfq | 4,971,960 | 112,623,543 | -3.22% |
| 2024-05-10 | 24.12 | 24.12 | 23.14 | 23.31 | 23.02 | qfq | 7,721,898 | 180,702,760 | -2.88% |
| 2024-05-09 | 24.18 | 24.45 | 23.80 | 24.00 | 23.70 | qfq | 9,245,022 | 222,514,814 | -0.79% |
| 2024-05-08 | 25.00 | 25.63 | 23.96 | 24.19 | 23.89 | qfq | 20,183,782 | 496,547,746 | -1.83% |
| 2024-05-07 | 22.71 | 24.64 | 22.27 | 24.64 | 24.33 | qfq | 12,669,361 | 300,011,606 | 10.00% |
| 2024-05-06 | 21.95 | 22.40 | 21.91 | 22.40 | 22.12 | qfq | 4,522,930 | 100,624,401 | 3.51% |
| 2024-04-30 | 22.35 | 22.38 | 21.43 | 21.64 | 21.37 | qfq | 4,558,983 | 99,190,541 | -2.61% |
| 2024-04-29 | 21.40 | 22.30 | 21.40 | 22.22 | 21.94 | qfq | 5,543,170 | 122,014,010 | 3.88% |
| 2024-04-26 | 20.97 | 21.54 | 20.76 | 21.39 | 21.12 | qfq | 3,940,687 | 83,774,682 | 2.00% |
| 2024-04-25 | 21.20 | 21.43 | 20.81 | 20.97 | 20.71 | qfq | 3,927,167 | 83,008,088 | -1.50% |
| 2024-04-24 | 20.73 | 21.30 | 20.61 | 21.29 | 21.03 | qfq | 4,327,504 | 91,234,138 | 3.25% |
| 2024-04-23 | 20.62 | 20.93 | 20.30 | 20.62 | 20.36 | qfq | 3,088,891 | 63,958,568 | -0.24% |
| 2024-04-22 | 20.79 | 20.98 | 20.14 | 20.67 | 20.41 | qfq | 3,565,329 | 73,587,187 | -0.86% |
| 2024-04-19 | 21.30 | 21.43 | 20.50 | 20.85 | 20.59 | qfq | 5,618,513 | 118,068,810 | -3.02% |
| 2024-04-18 | 21.14 | 21.92 | 20.82 | 21.50 | 21.23 | qfq | 7,266,746 | 156,325,347 | 0.33% |
| 2024-04-17 | 19.49 | 22.14 | 19.49 | 21.43 | 21.16 | qfq | 10,967,484 | 231,368,679 | -1.06% |
| 2024-04-16 | 23.00 | 23.00 | 21.66 | 21.66 | 21.39 | qfq | 1,863,700 | 40,930,116 | -10.01% |
| 2024-04-15 | 23.95 | 25.25 | 23.93 | 24.07 | 23.77 | qfq | 9,438,579 | 229,848,305 | 1.09% |
| 2024-04-12 | 24.20 | 25.09 | 23.64 | 23.81 | 23.51 | qfq | 8,141,278 | 196,976,175 | -1.61% |
| 2024-04-11 | 23.10 | 24.39 | 23.03 | 24.20 | 23.90 | qfq | 8,091,674 | 194,245,530 | 3.15% |
| 2024-04-10 | 23.90 | 24.17 | 23.17 | 23.46 | 23.17 | qfq | 5,192,094 | 122,898,425 | -1.01% |
| 2024-04-09 | 23.58 | 23.70 | 23.06 | 23.70 | 23.41 | qfq | 3,516,819 | 82,400,079 | 1.33% |
| 2024-04-08 | 23.81 | 24.10 | 23.36 | 23.39 | 23.10 | qfq | 4,681,220 | 110,576,925 | -2.54% |
| 2024-04-03 | 24.45 | 24.51 | 23.93 | 24.00 | 23.70 | qfq | 4,466,522 | 107,949,634 | -2.24% |
| 2024-04-02 | 25.08 | 25.09 | 24.20 | 24.55 | 24.24 | qfq | 6,290,288 | 154,474,961 | -1.92% |
| 2024-04-01 | 25.08 | 25.40 | 24.70 | 25.03 | 24.72 | qfq | 6,124,799 | 152,735,981 | 0.20% |
| 2024-03-29 | 24.45 | 25.25 | 24.32 | 24.98 | 24.67 | qfq | 7,357,156 | 182,091,508 | 2.50% |
| 2024-03-28 | 23.96 | 24.84 | 23.90 | 24.37 | 24.07 | qfq | 8,441,701 | 206,069,746 | 1.50% |
| 2024-03-27 | 24.51 | 25.30 | 24.01 | 24.01 | 23.71 | qfq | 9,820,285 | 244,385,829 | -2.60% |
| 2024-03-26 | 24.51 | 24.88 | 24.20 | 24.65 | 24.34 | qfq | 8,928,393 | 218,926,959 | -1.48% |
| 2024-03-25 | 26.71 | 26.80 | 25.02 | 25.02 | 24.71 | qfq | 15,034,170 | 385,947,287 | -10.00% |
| 2024-03-22 | 29.64 | 29.64 | 27.78 | 27.80 | 27.45 | qfq | 17,245,668 | 494,674,799 | -6.24% |
| 2024-03-21 | 27.98 | 29.66 | 27.60 | 29.65 | 29.28 | qfq | 21,597,797 | 621,797,035 | 4.55% |
| 2024-03-20 | 28.50 | 29.18 | 28.20 | 28.36 | 28.01 | qfq | 14,241,892 | 407,599,808 | -1.29% |
| 2024-03-19 | 27.90 | 28.80 | 27.62 | 28.73 | 28.37 | qfq | 18,516,211 | 525,237,716 | 2.39% |
| 2024-03-18 | 27.80 | 28.10 | 27.46 | 28.06 | 27.71 | qfq | 12,523,871 | 348,509,711 | 2.18% |
| 2024-03-15 | 27.20 | 27.89 | 26.74 | 27.46 | 27.12 | qfq | 13,105,776 | 359,231,226 | -0.07% |
| 2024-03-14 | 29.65 | 29.80 | 26.92 | 27.48 | 27.14 | qfq | 19,996,351 | 561,978,581 | -7.07% |
| 2024-03-13 | 29.04 | 29.91 | 28.48 | 29.57 | 29.20 | qfq | 21,203,138 | 616,783,853 | -0.17% |
| 2024-03-12 | 29.65 | 30.29 | 29.24 | 29.62 | 29.25 | qfq | 20,599,104 | 611,659,608 | -0.34% |
| 2024-03-11 | 30.11 | 30.76 | 29.23 | 29.72 | 29.35 | qfq | 23,895,398 | 711,418,603 | -4.13% |
| 2024-03-08 | 32.27 | 34.00 | 29.90 | 31.00 | 30.61 | qfq | 34,734,212 | 1,083,422,127 | -4.91% |
| 2024-03-07 | 38.04 | 38.04 | 32.02 | 32.60 | 32.19 | qfq | 38,960,885 | 1,407,193,806 | -5.73% |
| 2024-03-06 | 34.30 | 34.58 | 32.78 | 34.58 | 34.15 | qfq | 23,350,741 | 799,623,268 | 9.99% |
| 2024-03-05 | 29.00 | 31.44 | 25.72 | 31.44 | 31.05 | qfq | 32,321,789 | 923,888,036 | 10.01% |
| 2024-03-04 | 25.00 | 28.58 | 24.99 | 28.58 | 28.22 | qfq | 30,723,386 | 827,573,776 | 10.01% |
| 2024-03-01 | 25.97 | 25.98 | 24.63 | 25.98 | 25.66 | qfq | 31,051,254 | 798,258,535 | 9.99% |
| 2024-02-29 | 22.00 | 23.62 | 21.60 | 23.62 | 23.33 | qfq | 23,702,330 | 547,028,257 | 10.01% |
| 2024-02-28 | 19.74 | 21.47 | 19.58 | 21.47 | 21.20 | qfq | 21,832,215 | 453,284,204 | 9.99% |
| 2024-02-27 | 18.87 | 19.52 | 18.76 | 19.52 | 19.28 | qfq | 6,969,058 | 133,969,515 | 2.20% |
| 2024-02-26 | 18.78 | 19.43 | 18.33 | 19.10 | 18.86 | qfq | 9,594,096 | 181,957,907 | 3.13% |
| 2024-02-23 | 17.59 | 18.95 | 17.50 | 18.52 | 18.29 | qfq | 9,623,008 | 174,804,955 | 5.29% |
| 2024-02-22 | 16.88 | 17.80 | 16.87 | 17.59 | 17.37 | qfq | 6,364,750 | 110,809,368 | 2.75% |
| 2024-02-21 | 16.81 | 17.66 | 16.66 | 17.12 | 16.91 | qfq | 8,156,611 | 141,083,375 | 0.29% |
| 2024-02-20 | 16.35 | 17.35 | 15.92 | 17.07 | 16.86 | qfq | 6,959,547 | 116,013,189 | 4.34% |
| 2024-02-19 | 15.68 | 16.38 | 15.68 | 16.36 | 16.16 | qfq | 5,801,940 | 93,456,750 | 5.14% |
| 2024-02-08 | 14.63 | 15.74 | 14.48 | 15.56 | 15.37 | qfq | 6,134,714 | 92,721,126 | 6.94% |
| 2024-02-07 | 15.30 | 15.49 | 14.18 | 14.55 | 14.37 | qfq | 7,114,985 | 106,327,296 | -4.65% |
| 2024-02-06 | 14.53 | 15.67 | 13.73 | 15.26 | 15.07 | qfq | 7,410,834 | 108,405,288 | 0.20% |
| 2024-02-05 | 16.91 | 16.91 | 15.23 | 15.23 | 15.04 | qfq | 4,991,712 | 77,503,944 | -9.99% |
| 2024-02-02 | 17.60 | 17.97 | 16.32 | 16.92 | 16.71 | qfq | 5,468,907 | 93,670,957 | -3.70% |
| 2024-02-01 | 18.00 | 18.05 | 17.37 | 17.57 | 17.35 | qfq | 4,749,181 | 84,055,505 | -2.66% |
| 2024-01-31 | 18.81 | 19.35 | 17.92 | 18.05 | 17.83 | qfq | 5,648,868 | 104,604,522 | -5.05% |
| 2024-01-30 | 20.34 | 20.48 | 18.93 | 19.01 | 18.77 | qfq | 7,534,800 | 146,617,474 | -9.35% |
| 2024-01-29 | 21.51 | 21.70 | 20.31 | 20.97 | 20.71 | qfq | 7,779,808 | 163,965,223 | 0.91% |
| 2024-01-26 | 21.06 | 21.49 | 20.62 | 20.78 | 20.52 | qfq | 6,545,735 | 138,006,010 | -1.28% |
| 2024-01-25 | 20.20 | 21.09 | 20.02 | 21.05 | 20.79 | qfq | 7,250,320 | 150,144,953 | 2.18% |
| 2024-01-24 | 20.40 | 20.76 | 19.60 | 20.60 | 20.34 | qfq | 7,053,092 | 142,886,024 | 1.23% |
| 2024-01-23 | 20.26 | 20.75 | 20.02 | 20.35 | 20.10 | qfq | 5,510,416 | 112,169,953 | 0.59% |
| 2024-01-22 | 21.50 | 21.60 | 20.00 | 20.23 | 19.98 | qfq | 7,380,801 | 153,198,886 | -6.13% |
| 2024-01-19 | 22.40 | 22.41 | 21.55 | 21.55 | 21.28 | qfq | 7,518,130 | 164,613,123 | -4.05% |
| 2024-01-18 | 22.80 | 22.93 | 21.93 | 22.46 | 22.18 | qfq | 8,753,751 | 195,605,870 | -3.52% |
| 2024-01-17 | 25.28 | 25.40 | 23.11 | 23.28 | 22.99 | qfq | 13,036,892 | 310,890,515 | -9.35% |
| 2024-01-16 | 27.09 | 27.10 | 24.80 | 25.68 | 25.36 | qfq | 13,259,677 | 340,547,625 | -5.97% |
| 2024-01-15 | 27.72 | 28.29 | 27.27 | 27.31 | 26.97 | qfq | 10,022,348 | 277,270,707 | -3.91% |
| 2024-01-12 | 27.50 | 28.88 | 26.88 | 28.42 | 28.07 | qfq | 16,100,053 | 448,868,108 | 1.28% |
| 2024-01-11 | 28.00 | 28.47 | 26.75 | 28.06 | 27.71 | qfq | 14,578,921 | 403,434,139 | -1.47% |
| 2024-01-10 | 26.77 | 29.33 | 26.77 | 28.48 | 28.13 | qfq | 21,536,539 | 607,028,214 | 2.82% |
| 2024-01-09 | 25.89 | 28.50 | 25.89 | 27.70 | 27.36 | qfq | 21,808,441 | 598,865,733 | 6.46% |
| 2024-01-08 | 26.08 | 27.47 | 25.64 | 26.02 | 25.70 | qfq | 15,834,825 | 416,528,812 | -3.34% |
| 2024-01-05 | 26.51 | 28.10 | 26.13 | 26.92 | 26.59 | qfq | 30,876,660 | 839,473,578 | 1.55% |
| 2024-01-04 | 24.40 | 26.51 | 24.20 | 26.51 | 26.18 | qfq | 17,526,429 | 462,318,643 | 10.00% |
| 2024-01-03 | 25.40 | 25.42 | 23.51 | 24.10 | 23.80 | qfq | 8,636,989 | 210,526,965 | -4.63% |
| 2024-01-02 | 24.95 | 25.43 | 24.88 | 25.27 | 24.96 | qfq | 6,838,001 | 172,616,820 | 0.84% |
| 2023-12-29 | 25.02 | 25.53 | 24.96 | 25.06 | 24.75 | qfq | 8,351,117 | 210,145,922 | -1.07% |
| 2023-12-28 | 25.20 | 25.83 | 24.65 | 25.33 | 25.02 | qfq | 11,968,140 | 301,381,974 | 0.32% |
| 2023-12-27 | 24.24 | 25.26 | 23.88 | 25.25 | 24.94 | qfq | 11,576,130 | 287,128,595 | 2.81% |
| 2023-12-26 | 24.11 | 24.92 | 23.31 | 24.56 | 24.25 | qfq | 8,828,342 | 213,983,659 | 0.57% |
| 2023-12-25 | 24.91 | 25.06 | 24.01 | 24.42 | 24.12 | qfq | 11,696,081 | 285,118,328 | -4.20% |
| 2023-12-22 | 24.64 | 27.08 | 24.09 | 25.49 | 25.17 | qfq | 20,627,632 | 522,462,752 | 3.41% |
| 2023-12-21 | 24.65 | 24.90 | 23.92 | 24.65 | 24.34 | qfq | 15,684,848 | 382,533,980 | -3.45% |
| 2023-12-20 | 23.65 | 25.53 | 23.65 | 25.53 | 25.21 | qfq | 10,682,160 | 269,927,671 | 10.00% |
| 2023-12-19 | 22.75 | 23.36 | 22.63 | 23.21 | 22.92 | qfq | 4,812,317 | 111,178,770 | 2.65% |
| 2023-12-18 | 22.73 | 23.05 | 22.60 | 22.61 | 22.33 | qfq | 2,962,329 | 67,475,570 | -1.22% |
| 2023-12-15 | 23.28 | 23.39 | 22.85 | 22.89 | 22.61 | qfq | 4,233,310 | 97,535,496 | -1.08% |
| 2023-12-14 | 24.35 | 24.43 | 22.92 | 23.14 | 22.85 | qfq | 9,043,882 | 212,237,301 | -4.97% |
| 2023-12-13 | 24.21 | 24.50 | 23.81 | 24.35 | 24.05 | qfq | 5,979,216 | 144,727,451 | 0.62% |
| 2023-12-12 | 24.30 | 24.47 | 24.12 | 24.20 | 23.90 | qfq | 3,602,191 | 87,429,268 | -0.66% |
| 2023-12-11 | 23.98 | 24.39 | 23.71 | 24.36 | 24.06 | qfq | 4,552,379 | 109,851,902 | 1.50% |
| 2023-12-08 | 24.29 | 24.50 | 24.00 | 24.00 | 23.70 | qfq | 4,607,621 | 111,618,982 | -1.15% |
| 2023-12-07 | 24.60 | 24.77 | 24.22 | 24.28 | 23.98 | qfq | 5,685,675 | 139,152,751 | -1.38% |
| 2023-12-06 | 24.68 | 25.16 | 24.54 | 24.62 | 24.31 | qfq | 5,822,441 | 144,335,623 | -1.01% |
| 2023-12-05 | 26.04 | 26.04 | 24.86 | 24.87 | 24.56 | qfq | 7,105,339 | 178,418,553 | -3.38% |
| 2023-12-04 | 25.29 | 26.29 | 25.27 | 25.74 | 25.42 | qfq | 10,149,791 | 263,078,386 | 0.47% |
| 2023-12-01 | 24.97 | 26.22 | 24.31 | 25.62 | 25.30 | qfq | 12,309,853 | 314,020,773 | 2.85% |
| 2023-11-30 | 25.10 | 25.57 | 24.53 | 24.91 | 24.60 | qfq | 9,204,866 | 230,168,001 | -2.24% |
| 2023-11-29 | 26.50 | 26.84 | 25.43 | 25.48 | 25.16 | qfq | 11,340,278 | 294,054,927 | -4.39% |
| 2023-11-28 | 26.20 | 27.12 | 25.62 | 26.65 | 26.32 | qfq | 11,999,941 | 316,502,087 | -1.73% |
| 2023-11-27 | 27.62 | 28.30 | 27.12 | 27.12 | 26.78 | qfq | 16,768,944 | 460,098,117 | -9.99% |
| 2023-11-24 | 32.59 | 33.10 | 30.13 | 30.13 | 29.76 | qfq | 28,888,464 | 894,783,657 | -10.01% |
| 2023-11-23 | 31.88 | 33.48 | 31.86 | 33.48 | 33.06 | qfq | 28,761,255 | 956,366,198 | 9.99% |
| 2023-11-22 | 27.99 | 30.44 | 27.94 | 30.44 | 30.06 | qfq | 19,912,166 | 582,089,480 | 10.01% |
| 2023-11-21 | 28.27 | 28.38 | 27.15 | 27.67 | 27.33 | qfq | 8,538,105 | 237,424,560 | -1.71% |
| 2023-11-20 | 28.18 | 28.18 | 27.88 | 28.15 | 27.80 | qfq | 5,797,462 | 162,637,653 | 0.79% |
| 2023-11-17 | 27.84 | 28.27 | 27.59 | 27.93 | 27.58 | qfq | 6,737,114 | 187,560,048 | -0.32% |
| 2023-11-16 | 28.60 | 29.07 | 27.86 | 28.02 | 27.67 | qfq | 9,555,157 | 270,490,871 | -2.71% |
| 2023-11-15 | 29.49 | 29.72 | 28.72 | 28.80 | 28.44 | qfq | 10,883,089 | 316,233,256 | -1.37% |
| 2023-11-14 | 29.88 | 30.13 | 29.00 | 29.20 | 28.84 | qfq | 13,859,986 | 408,169,794 | -2.76% |
| 2023-11-13 | 31.59 | 31.59 | 29.43 | 30.03 | 29.66 | qfq | 21,137,556 | 640,516,259 | -1.18% |
| 2023-11-10 | 27.01 | 30.39 | 26.33 | 30.39 | 30.01 | qfq | 17,492,816 | 504,356,828 | 9.99% |
| 2023-11-09 | 29.41 | 30.30 | 27.61 | 27.63 | 27.29 | qfq | 20,886,380 | 602,300,170 | -8.72% |
| 2023-11-08 | 29.17 | 31.00 | 29.01 | 30.27 | 29.89 | qfq | 24,732,927 | 739,657,900 | 5.84% |
| 2023-11-07 | 28.70 | 28.80 | 27.93 | 28.60 | 28.24 | qfq | 14,298,755 | 404,682,887 | 1.06% |
| 2023-11-06 | 27.69 | 29.10 | 27.66 | 28.30 | 27.95 | qfq | 15,385,700 | 434,494,523 | 2.50% |
| 2023-11-03 | 28.30 | 28.84 | 27.60 | 27.61 | 27.27 | qfq | 16,916,457 | 474,724,451 | -1.11% |
| 2023-11-02 | 29.83 | 30.00 | 27.51 | 27.92 | 27.57 | qfq | 22,545,134 | 641,520,578 | -6.87% |
| 2023-11-01 | 33.43 | 33.56 | 29.93 | 29.98 | 29.61 | qfq | 24,663,506 | 762,195,686 | -9.83% |
| 2023-10-31 | 32.40 | 37.69 | 32.40 | 33.25 | 32.84 | qfq | 31,958,230 | 1,086,400,153 | -7.64% |
| 2023-10-30 | 36.00 | 36.60 | 36.00 | 36.00 | 35.55 | qfq | 5,235,500 | 188,511,209 | -10.00% |
| 2023-10-27 | 46.00 | 52.06 | 36.01 | 40.00 | 39.50 | qfq | 37,340,399 | 1,674,691,660 | -19.60% |
| 2023-10-26 | 30.11 | 53.88 | 30.04 | 49.75 | 49.13 | qfq | 43,306,840 | 1,721,901,183 | 50.71% |
| 2023-10-25 | 20.50 | 45.48 | 20.50 | 33.01 | 32.60 | qfq | 44,346,225 | 1,171,189,972 | 81.37% |
| 2023-10-24 | 19.10 | 20.88 | 17.88 | 18.20 | 17.97 | qfq | 31,232,784 | 594,518,405 | -20.45% |