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
巍华新材603310.SH
最近收盘价14.452026-07-17
最近交易日2026-07-17
成交量（股）2,161,400
成交额（元）31,636,460
日线记录464
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-15 | 2024-10-23 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 464 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 | 14.61 | 14.94 | 14.39 | 14.45 | 14.45 | qfq | 2,161,400 | 31,636,460 | -1.63% |
| 2026-07-16 | 14.60 | 14.78 | 14.55 | 14.69 | 14.69 | qfq | 1,533,913 | 22,511,431 | 0.34% |
| 2026-07-15 | 14.68 | 14.75 | 14.58 | 14.64 | 14.64 | qfq | 1,791,600 | 26,244,326 | -0.07% |
| 2026-07-14 | 14.52 | 14.69 | 14.34 | 14.65 | 14.65 | qfq | 1,427,099 | 20,774,197 | 0.90% |
| 2026-07-13 | 14.94 | 14.94 | 14.41 | 14.52 | 14.52 | qfq | 2,258,130 | 32,984,432 | -2.42% |
| 2026-07-10 | 14.88 | 15.10 | 14.73 | 14.88 | 14.88 | qfq | 2,643,200 | 39,489,068 | 0.00% |
| 2026-07-09 | 15.06 | 15.11 | 14.69 | 14.88 | 14.88 | qfq | 2,282,905 | 33,919,373 | -1.26% |
| 2026-07-08 | 15.05 | 15.22 | 14.96 | 15.07 | 15.07 | qfq | 1,812,700 | 27,371,961 | -0.59% |
| 2026-07-07 | 15.66 | 15.89 | 15.11 | 15.16 | 15.16 | qfq | 2,547,400 | 39,070,629 | -3.56% |
| 2026-07-06 | 15.79 | 16.07 | 15.70 | 15.72 | 15.72 | qfq | 2,722,000 | 43,196,144 | -0.51% |
| 2026-07-03 | 16.28 | 16.28 | 15.68 | 15.80 | 15.80 | qfq | 5,366,515 | 85,000,482 | -3.13% |
| 2026-07-02 | 15.55 | 16.69 | 15.30 | 16.31 | 16.31 | qfq | 8,857,415 | 142,966,914 | 5.16% |
| 2026-07-01 | 14.75 | 15.84 | 14.75 | 15.51 | 15.51 | qfq | 5,648,769 | 87,021,080 | 5.58% |
| 2026-06-30 | 14.61 | 14.77 | 14.45 | 14.69 | 14.69 | qfq | 1,677,100 | 24,488,532 | -0.14% |
| 2026-06-29 | 14.48 | 15.03 | 14.48 | 14.71 | 14.71 | qfq | 2,169,141 | 31,940,206 | 2.15% |
| 2026-06-26 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | qfq | 2,445,428 | 35,404,587 | -2.57% |
| 2026-06-25 | 15.16 | 15.22 | 14.78 | 14.78 | 14.78 | qfq | 2,658,262 | 39,614,694 | -2.95% |
| 2026-06-24 | 15.20 | 15.39 | 14.96 | 15.23 | 15.23 | qfq | 2,392,310 | 36,225,975 | -0.65% |
| 2026-06-23 | 15.49 | 15.70 | 15.29 | 15.33 | 15.33 | qfq | 2,913,710 | 45,089,947 | -1.67% |
| 2026-06-22 | 15.22 | 15.60 | 14.82 | 15.59 | 15.59 | qfq | 4,576,570 | 69,379,298 | 1.96% |
| 2026-06-18 | 15.47 | 15.47 | 15.20 | 15.29 | 15.29 | qfq | 1,892,941 | 28,976,111 | -2.05% |
| 2026-06-17 | 15.96 | 15.98 | 15.60 | 15.61 | 15.41 | qfq | 2,684,334 | 42,171,700 | -2.56% |
| 2026-06-16 | 16.02 | 16.33 | 15.61 | 16.02 | 15.81 | qfq | 3,250,400 | 51,859,327 | 0.25% |
| 2026-06-15 | 16.30 | 16.36 | 15.87 | 15.98 | 15.78 | qfq | 2,946,569 | 47,152,878 | 2.44% |
| 2026-06-12 | 15.61 | 15.75 | 15.45 | 15.60 | 15.40 | qfq | 2,845,334 | 44,450,443 | -0.70% |
| 2026-06-11 | 15.56 | 15.81 | 15.21 | 15.71 | 15.51 | qfq | 3,061,427 | 47,436,325 | 0.96% |
| 2026-06-10 | 15.45 | 15.61 | 15.37 | 15.56 | 15.36 | qfq | 1,803,100 | 27,961,943 | 0.13% |
| 2026-06-09 | 15.93 | 16.02 | 15.42 | 15.54 | 15.34 | qfq | 3,485,806 | 54,260,442 | -1.83% |
| 2026-06-08 | 15.70 | 16.24 | 15.64 | 15.83 | 15.63 | qfq | 2,929,116 | 46,690,176 | -1.19% |
| 2026-06-05 | 16.04 | 16.24 | 15.85 | 16.02 | 15.81 | qfq | 2,486,616 | 39,943,330 | 0.25% |
| 2026-06-04 | 15.84 | 16.05 | 15.58 | 15.98 | 15.78 | qfq | 3,038,700 | 48,030,614 | 0.82% |
| 2026-06-03 | 16.03 | 16.10 | 15.74 | 15.85 | 15.65 | qfq | 2,295,352 | 36,430,736 | -1.12% |
| 2026-06-02 | 16.32 | 16.39 | 15.98 | 16.03 | 15.82 | qfq | 2,749,481 | 44,247,524 | -1.29% |
| 2026-06-01 | 16.10 | 16.35 | 15.86 | 16.24 | 16.03 | qfq | 3,618,139 | 58,295,682 | 0.81% |
| 2026-05-29 | 16.55 | 16.68 | 16.09 | 16.11 | 15.90 | qfq | 3,914,158 | 63,641,362 | -2.48% |
| 2026-05-28 | 16.91 | 16.98 | 16.32 | 16.52 | 16.31 | qfq | 4,299,829 | 71,310,652 | -2.71% |
| 2026-05-27 | 16.50 | 17.06 | 16.13 | 16.98 | 16.76 | qfq | 6,307,900 | 105,236,651 | 1.92% |
| 2026-05-26 | 16.91 | 17.10 | 16.45 | 16.66 | 16.45 | qfq | 4,471,271 | 74,627,834 | -2.00% |
| 2026-05-25 | 17.10 | 17.30 | 16.82 | 17.00 | 16.78 | qfq | 4,965,256 | 84,500,409 | -0.64% |
| 2026-05-22 | 16.77 | 17.28 | 16.55 | 17.11 | 16.89 | qfq | 6,222,139 | 106,000,825 | 2.27% |
| 2026-05-21 | 17.57 | 17.57 | 16.72 | 16.73 | 16.52 | qfq | 8,785,128 | 150,225,386 | -4.73% |
| 2026-05-20 | 17.41 | 17.88 | 17.30 | 17.56 | 17.34 | qfq | 9,351,337 | 164,463,127 | 0.80% |
| 2026-05-19 | 17.23 | 17.69 | 17.23 | 17.42 | 17.20 | qfq | 10,124,007 | 176,827,526 | 0.64% |
| 2026-05-18 | 17.89 | 17.89 | 17.16 | 17.31 | 17.09 | qfq | 18,028,097 | 314,028,909 | -1.98% |
| 2026-05-15 | 16.27 | 17.66 | 16.27 | 17.66 | 17.43 | qfq | 20,553,747 | 358,445,680 | 10.03% |
| 2026-05-14 | 16.22 | 16.22 | 16.02 | 16.05 | 15.84 | qfq | 1,840,138 | 29,622,242 | -0.68% |
| 2026-05-13 | 16.22 | 16.25 | 16.10 | 16.16 | 15.95 | qfq | 1,671,759 | 27,040,896 | -0.55% |
| 2026-05-12 | 16.70 | 16.70 | 16.25 | 16.25 | 16.04 | qfq | 2,297,754 | 37,663,860 | -2.40% |
| 2026-05-11 | 16.75 | 16.79 | 16.57 | 16.65 | 16.44 | qfq | 2,347,854 | 39,080,206 | -0.54% |
| 2026-05-08 | 16.74 | 16.77 | 16.62 | 16.74 | 16.53 | qfq | 1,679,400 | 28,037,588 | 0.42% |
| 2026-05-07 | 16.80 | 16.80 | 16.58 | 16.67 | 16.46 | qfq | 1,609,700 | 26,843,467 | 0.30% |
| 2026-05-06 | 16.57 | 16.80 | 16.51 | 16.62 | 16.41 | qfq | 2,494,286 | 41,428,749 | 0.18% |
| 2026-04-30 | 16.70 | 16.77 | 16.56 | 16.59 | 16.38 | qfq | 1,821,126 | 30,317,162 | -0.42% |
| 2026-04-29 | 16.61 | 16.71 | 16.52 | 16.66 | 16.45 | qfq | 1,390,126 | 23,161,694 | 0.48% |
| 2026-04-28 | 16.59 | 16.75 | 16.49 | 16.58 | 16.37 | qfq | 2,099,832 | 34,930,355 | -0.66% |
| 2026-04-27 | 16.38 | 16.77 | 16.30 | 16.69 | 16.48 | qfq | 3,340,784 | 55,533,206 | 2.14% |
| 2026-04-24 | 16.18 | 16.36 | 16.10 | 16.34 | 16.13 | qfq | 1,780,454 | 28,932,915 | 1.24% |
| 2026-04-23 | 16.28 | 16.35 | 16.10 | 16.14 | 15.93 | qfq | 1,577,809 | 25,578,765 | -0.68% |
| 2026-04-22 | 16.27 | 16.30 | 16.16 | 16.25 | 16.04 | qfq | 918,575 | 14,902,363 | -0.12% |
| 2026-04-21 | 16.33 | 16.38 | 16.15 | 16.27 | 16.06 | qfq | 1,049,401 | 17,059,059 | -0.12% |
| 2026-04-20 | 16.17 | 16.34 | 16.11 | 16.29 | 16.08 | qfq | 1,483,200 | 24,125,517 | 0.87% |
| 2026-04-17 | 16.22 | 16.22 | 16.00 | 16.15 | 15.94 | qfq | 1,210,322 | 19,516,516 | -0.25% |
| 2026-04-16 | 16.10 | 16.25 | 16.10 | 16.19 | 15.98 | qfq | 2,046,200 | 33,079,757 | 0.19% |
| 2026-04-15 | 16.35 | 16.38 | 16.16 | 16.16 | 15.95 | qfq | 1,183,400 | 19,229,427 | -1.04% |
| 2026-04-14 | 16.38 | 16.42 | 16.22 | 16.33 | 16.12 | qfq | 1,186,100 | 19,329,637 | -0.06% |
| 2026-04-13 | 16.39 | 16.41 | 16.23 | 16.34 | 16.13 | qfq | 1,430,100 | 23,356,676 | -0.43% |
| 2026-04-10 | 16.42 | 16.50 | 16.35 | 16.41 | 16.20 | qfq | 1,038,100 | 17,062,465 | 0.37% |
| 2026-04-09 | 16.52 | 16.60 | 16.30 | 16.35 | 16.14 | qfq | 1,176,500 | 19,319,461 | -0.97% |
| 2026-04-08 | 16.31 | 16.60 | 16.31 | 16.51 | 16.30 | qfq | 1,965,374 | 32,440,653 | 2.04% |
| 2026-04-07 | 16.05 | 16.23 | 16.00 | 16.18 | 15.97 | qfq | 1,021,792 | 16,484,783 | 0.75% |
| 2026-04-03 | 16.20 | 16.30 | 15.98 | 16.06 | 15.85 | qfq | 1,212,914 | 19,519,355 | -1.11% |
| 2026-04-02 | 16.31 | 16.42 | 16.13 | 16.24 | 16.03 | qfq | 1,227,674 | 19,978,118 | -0.55% |
| 2026-04-01 | 16.22 | 16.33 | 16.18 | 16.33 | 16.12 | qfq | 1,074,406 | 17,492,343 | 1.43% |
| 2026-03-31 | 16.33 | 16.42 | 16.07 | 16.10 | 15.89 | qfq | 1,124,806 | 18,274,896 | -1.35% |
| 2026-03-30 | 16.28 | 16.34 | 16.07 | 16.32 | 16.11 | qfq | 1,476,752 | 23,998,646 | 1.37% |
| 2026-03-27 | 15.94 | 16.14 | 15.82 | 16.10 | 15.89 | qfq | 1,420,300 | 22,805,475 | 1.00% |
| 2026-03-26 | 16.10 | 16.31 | 15.92 | 15.94 | 15.74 | qfq | 1,207,806 | 19,416,994 | -0.81% |
| 2026-03-25 | 15.93 | 16.13 | 15.90 | 16.07 | 15.86 | qfq | 1,524,253 | 24,455,486 | 0.94% |
| 2026-03-24 | 15.69 | 15.92 | 15.50 | 15.92 | 15.72 | qfq | 1,662,300 | 26,078,549 | 2.51% |
| 2026-03-23 | 16.07 | 16.07 | 15.51 | 15.53 | 15.33 | qfq | 2,805,621 | 44,297,561 | -4.02% |
| 2026-03-20 | 16.30 | 16.56 | 16.06 | 16.18 | 15.97 | qfq | 3,044,400 | 49,549,034 | -0.92% |
| 2026-03-19 | 16.72 | 16.73 | 16.30 | 16.33 | 16.12 | qfq | 3,144,451 | 51,807,178 | -2.39% |
| 2026-03-18 | 16.97 | 17.07 | 16.68 | 16.73 | 16.52 | qfq | 3,164,722 | 53,044,116 | -1.41% |
| 2026-03-17 | 17.25 | 17.28 | 16.97 | 16.97 | 16.75 | qfq | 2,657,794 | 45,503,665 | -1.28% |
| 2026-03-16 | 17.33 | 17.48 | 17.13 | 17.19 | 16.97 | qfq | 2,470,300 | 42,620,101 | -0.81% |
| 2026-03-13 | 17.39 | 17.57 | 17.31 | 17.33 | 17.11 | qfq | 2,711,900 | 47,369,405 | -0.40% |
| 2026-03-12 | 17.40 | 17.55 | 17.32 | 17.40 | 17.18 | qfq | 2,173,524 | 37,858,101 | 0.23% |
| 2026-03-11 | 17.50 | 17.50 | 17.27 | 17.36 | 17.14 | qfq | 2,033,300 | 35,267,138 | -0.57% |
| 2026-03-10 | 17.56 | 17.56 | 17.40 | 17.46 | 17.24 | qfq | 1,961,591 | 34,240,016 | 0.00% |
| 2026-03-09 | 17.65 | 17.65 | 17.32 | 17.46 | 17.24 | qfq | 2,564,951 | 44,737,366 | -0.74% |
| 2026-03-06 | 17.21 | 17.64 | 17.11 | 17.59 | 17.36 | qfq | 2,711,254 | 47,289,864 | 2.33% |
| 2026-03-05 | 17.35 | 17.57 | 17.16 | 17.19 | 16.97 | qfq | 1,896,149 | 32,910,142 | -0.35% |
| 2026-03-04 | 17.08 | 17.40 | 17.01 | 17.25 | 17.03 | qfq | 2,846,228 | 49,125,756 | 0.47% |
| 2026-03-03 | 17.69 | 17.78 | 17.16 | 17.17 | 16.95 | qfq | 3,959,105 | 69,132,980 | -3.05% |
| 2026-03-02 | 17.71 | 17.80 | 17.46 | 17.71 | 17.48 | qfq | 3,910,799 | 69,152,928 | 0.00% |
| 2026-02-27 | 17.66 | 17.77 | 17.62 | 17.71 | 17.48 | qfq | 1,783,522 | 31,528,128 | -0.06% |
| 2026-02-26 | 17.88 | 17.96 | 17.66 | 17.72 | 17.49 | qfq | 3,248,316 | 57,683,687 | 0.34% |
| 2026-02-25 | 17.48 | 17.80 | 17.48 | 17.66 | 17.43 | qfq | 3,057,200 | 54,159,012 | 0.80% |
| 2026-02-24 | 17.15 | 17.52 | 17.15 | 17.52 | 17.30 | qfq | 2,673,118 | 46,484,739 | 2.16% |
| 2026-02-13 | 17.28 | 17.37 | 17.15 | 17.15 | 16.93 | qfq | 1,702,200 | 29,375,703 | -0.92% |
| 2026-02-12 | 17.54 | 17.58 | 17.31 | 17.31 | 17.09 | qfq | 2,168,100 | 37,699,990 | -1.25% |
| 2026-02-11 | 17.36 | 17.61 | 17.35 | 17.53 | 17.31 | qfq | 1,984,800 | 34,769,615 | 0.92% |
| 2026-02-10 | 17.52 | 17.53 | 17.35 | 17.37 | 17.15 | qfq | 1,978,600 | 34,481,578 | -0.86% |
| 2026-02-09 | 17.28 | 17.79 | 17.28 | 17.52 | 17.30 | qfq | 3,574,938 | 62,600,455 | 1.98% |
| 2026-02-06 | 17.15 | 17.33 | 17.06 | 17.18 | 16.96 | qfq | 2,267,334 | 39,099,184 | 0.29% |
| 2026-02-05 | 17.29 | 17.34 | 17.11 | 17.13 | 16.91 | qfq | 2,482,900 | 42,736,204 | -0.98% |
| 2026-02-04 | 17.37 | 17.47 | 17.24 | 17.30 | 17.08 | qfq | 1,967,700 | 34,120,157 | -0.40% |
| 2026-02-03 | 17.26 | 17.41 | 17.24 | 17.37 | 17.15 | qfq | 1,783,334 | 30,913,175 | 0.99% |
| 2026-02-02 | 17.68 | 17.74 | 17.18 | 17.20 | 16.98 | qfq | 2,650,000 | 46,295,501 | -2.71% |
| 2026-01-30 | 17.64 | 17.81 | 17.41 | 17.68 | 17.45 | qfq | 2,671,909 | 47,109,900 | 0.40% |
| 2026-01-29 | 17.80 | 17.83 | 17.55 | 17.61 | 17.38 | qfq | 3,099,811 | 54,839,745 | -1.18% |
| 2026-01-28 | 17.72 | 17.95 | 17.62 | 17.82 | 17.59 | qfq | 3,458,693 | 61,749,298 | 0.45% |
| 2026-01-27 | 17.68 | 17.74 | 17.30 | 17.74 | 17.51 | qfq | 3,385,354 | 59,346,304 | 0.28% |
| 2026-01-26 | 17.99 | 18.04 | 17.62 | 17.69 | 17.46 | qfq | 3,365,600 | 59,757,929 | -0.67% |
| 2026-01-23 | 17.71 | 17.85 | 17.65 | 17.81 | 17.58 | qfq | 3,280,000 | 58,164,941 | 0.79% |
| 2026-01-22 | 17.71 | 17.71 | 17.54 | 17.67 | 17.44 | qfq | 2,156,300 | 38,056,101 | 0.28% |
| 2026-01-21 | 17.60 | 17.66 | 17.50 | 17.62 | 17.39 | qfq | 2,463,154 | 43,359,720 | 0.51% |
| 2026-01-20 | 17.43 | 17.66 | 17.43 | 17.53 | 17.31 | qfq | 3,242,465 | 56,895,751 | 0.23% |
| 2026-01-19 | 17.20 | 17.51 | 17.17 | 17.49 | 17.27 | qfq | 3,829,482 | 66,408,236 | 1.69% |
| 2026-01-16 | 17.26 | 17.28 | 17.10 | 17.20 | 16.98 | qfq | 1,988,938 | 34,134,559 | 0.06% |
| 2026-01-15 | 17.07 | 17.20 | 17.00 | 17.19 | 16.97 | qfq | 1,794,800 | 30,776,960 | 0.76% |
| 2026-01-14 | 17.14 | 17.20 | 16.96 | 17.06 | 16.84 | qfq | 3,097,961 | 52,991,610 | -0.18% |
| 2026-01-13 | 17.24 | 17.27 | 17.07 | 17.09 | 16.87 | qfq | 2,937,322 | 50,541,384 | -0.87% |
| 2026-01-12 | 17.21 | 17.25 | 17.12 | 17.24 | 17.02 | qfq | 2,340,057 | 40,228,351 | 0.35% |
| 2026-01-09 | 17.19 | 17.22 | 17.10 | 17.18 | 16.96 | qfq | 2,141,648 | 36,752,330 | 0.29% |
| 2026-01-08 | 17.09 | 17.19 | 17.04 | 17.13 | 16.91 | qfq | 1,610,313 | 27,601,180 | 0.53% |
| 2026-01-07 | 17.11 | 17.15 | 16.95 | 17.04 | 16.82 | qfq | 1,477,900 | 25,199,569 | -0.35% |
| 2026-01-06 | 16.95 | 17.13 | 16.95 | 17.10 | 16.88 | qfq | 1,668,120 | 28,459,965 | 0.88% |
| 2026-01-05 | 16.81 | 17.02 | 16.81 | 16.95 | 16.73 | qfq | 1,451,654 | 24,597,662 | 0.83% |
| 2025-12-31 | 16.89 | 16.94 | 16.80 | 16.81 | 16.59 | qfq | 1,190,531 | 20,037,146 | -0.24% |
| 2025-12-30 | 16.97 | 16.97 | 16.82 | 16.85 | 16.63 | qfq | 1,217,600 | 20,553,355 | -0.59% |
| 2025-12-29 | 17.06 | 17.07 | 16.93 | 16.95 | 16.73 | qfq | 1,233,527 | 20,942,441 | -0.59% |
| 2025-12-26 | 17.15 | 17.19 | 17.00 | 17.05 | 16.83 | qfq | 1,222,308 | 20,895,911 | -0.58% |
| 2025-12-25 | 17.10 | 17.17 | 17.01 | 17.15 | 16.93 | qfq | 963,400 | 16,475,256 | 0.41% |
| 2025-12-24 | 16.98 | 17.09 | 16.91 | 17.08 | 16.86 | qfq | 1,033,912 | 17,608,442 | 0.89% |
| 2025-12-23 | 17.20 | 17.20 | 16.91 | 16.93 | 16.71 | qfq | 1,343,000 | 22,860,863 | -1.34% |
| 2025-12-22 | 17.22 | 17.23 | 17.14 | 17.16 | 16.94 | qfq | 1,571,000 | 27,009,889 | -0.17% |
| 2025-12-19 | 17.08 | 17.21 | 17.08 | 17.19 | 16.97 | qfq | 1,303,300 | 22,370,537 | 0.29% |
| 2025-12-18 | 16.89 | 17.20 | 16.89 | 17.14 | 16.92 | qfq | 1,649,114 | 28,253,373 | 1.30% |
| 2025-12-17 | 16.83 | 16.98 | 16.74 | 16.92 | 16.70 | qfq | 1,543,200 | 25,998,107 | 0.00% |
| 2025-12-16 | 17.10 | 17.10 | 16.86 | 16.92 | 16.70 | qfq | 1,371,380 | 23,228,727 | -0.76% |
| 2025-12-15 | 17.05 | 17.15 | 16.99 | 17.05 | 16.83 | qfq | 913,100 | 15,599,391 | 0.00% |
| 2025-12-12 | 17.21 | 17.23 | 16.98 | 17.05 | 16.83 | qfq | 1,610,809 | 27,491,596 | -0.47% |
| 2025-12-11 | 17.20 | 17.29 | 17.12 | 17.13 | 16.91 | qfq | 1,507,367 | 25,921,298 | -0.52% |
| 2025-12-10 | 17.11 | 17.23 | 17.10 | 17.22 | 17.00 | qfq | 1,195,800 | 20,536,834 | 0.29% |
| 2025-12-09 | 17.14 | 17.23 | 17.06 | 17.17 | 16.95 | qfq | 1,137,768 | 19,536,463 | 0.12% |
| 2025-12-08 | 17.18 | 17.22 | 17.10 | 17.15 | 16.93 | qfq | 1,127,000 | 19,351,132 | 0.35% |
| 2025-12-05 | 16.94 | 17.10 | 16.91 | 17.09 | 16.87 | qfq | 1,033,393 | 17,594,055 | 0.65% |
| 2025-12-04 | 16.96 | 17.04 | 16.83 | 16.98 | 16.76 | qfq | 1,142,849 | 19,365,276 | 0.00% |
| 2025-12-03 | 17.05 | 17.11 | 16.92 | 16.98 | 16.76 | qfq | 988,720 | 16,804,487 | -0.47% |
| 2025-12-02 | 17.20 | 17.29 | 17.01 | 17.06 | 16.84 | qfq | 1,247,656 | 21,339,884 | -0.93% |
| 2025-12-01 | 17.16 | 17.23 | 17.07 | 17.22 | 17.00 | qfq | 1,209,534 | 20,790,527 | 0.82% |
| 2025-11-28 | 17.00 | 17.09 | 16.92 | 17.08 | 16.86 | qfq | 1,159,790 | 19,749,248 | 0.53% |
| 2025-11-27 | 17.03 | 17.10 | 16.93 | 16.99 | 16.77 | qfq | 1,725,400 | 29,392,204 | 0.18% |
| 2025-11-26 | 17.10 | 17.19 | 16.92 | 16.96 | 16.74 | qfq | 1,375,958 | 23,486,493 | -0.99% |
| 2025-11-25 | 17.28 | 17.29 | 17.09 | 17.13 | 16.91 | qfq | 1,629,252 | 27,951,720 | 0.29% |
| 2025-11-24 | 17.07 | 17.16 | 16.90 | 17.08 | 16.86 | qfq | 1,673,500 | 28,496,720 | 0.77% |
| 2025-11-21 | 17.54 | 17.59 | 16.88 | 16.95 | 16.73 | qfq | 4,076,500 | 69,889,295 | -3.80% |
| 2025-11-20 | 17.94 | 18.15 | 17.56 | 17.62 | 17.39 | qfq | 3,301,600 | 58,622,164 | -1.89% |
| 2025-11-19 | 18.14 | 18.27 | 17.89 | 17.96 | 17.73 | qfq | 3,279,600 | 59,139,760 | 0.00% |
| 2025-11-18 | 18.15 | 18.24 | 17.87 | 17.96 | 17.73 | qfq | 2,256,264 | 40,615,532 | -1.21% |
| 2025-11-17 | 18.25 | 18.32 | 18.06 | 18.18 | 17.95 | qfq | 2,202,100 | 40,015,562 | -0.33% |
| 2025-11-14 | 18.22 | 18.45 | 18.19 | 18.24 | 18.01 | qfq | 3,710,582 | 67,975,686 | -0.11% |
| 2025-11-13 | 18.05 | 18.32 | 18.01 | 18.26 | 18.03 | qfq | 3,771,723 | 68,813,383 | 1.39% |
| 2025-11-12 | 18.13 | 18.15 | 17.94 | 18.01 | 17.78 | qfq | 2,382,856 | 42,973,104 | -0.83% |
| 2025-11-11 | 18.20 | 18.35 | 18.08 | 18.16 | 17.93 | qfq | 3,123,356 | 56,750,358 | -0.49% |
| 2025-11-10 | 18.20 | 18.31 | 18.05 | 18.25 | 18.02 | qfq | 4,546,899 | 82,707,211 | 0.94% |
| 2025-11-07 | 17.85 | 18.12 | 17.81 | 18.08 | 17.85 | qfq | 3,460,109 | 62,366,933 | 1.23% |
| 2025-11-06 | 17.80 | 17.93 | 17.79 | 17.86 | 17.63 | qfq | 1,930,850 | 34,489,592 | 0.22% |
| 2025-11-05 | 17.70 | 17.88 | 17.63 | 17.82 | 17.59 | qfq | 2,513,184 | 44,694,912 | -0.17% |
| 2025-11-04 | 18.20 | 18.30 | 17.76 | 17.85 | 17.62 | qfq | 5,219,476 | 93,622,181 | -1.92% |
| 2025-11-03 | 18.38 | 18.65 | 17.96 | 18.20 | 17.97 | qfq | 9,101,821 | 166,631,732 | 1.85% |
| 2025-10-31 | 17.73 | 17.96 | 17.69 | 17.87 | 17.64 | qfq | 2,193,548 | 39,157,831 | 0.79% |
| 2025-10-30 | 17.81 | 17.85 | 17.66 | 17.73 | 17.50 | qfq | 1,408,400 | 25,001,793 | -0.17% |
| 2025-10-29 | 17.94 | 17.94 | 17.70 | 17.76 | 17.53 | qfq | 1,292,432 | 22,976,598 | -0.45% |
| 2025-10-28 | 17.87 | 17.92 | 17.74 | 17.84 | 17.61 | qfq | 1,855,388 | 33,100,085 | -0.11% |
| 2025-10-27 | 17.72 | 17.87 | 17.72 | 17.86 | 17.63 | qfq | 1,902,000 | 33,878,813 | 0.79% |
| 2025-10-24 | 17.68 | 17.74 | 17.63 | 17.72 | 17.49 | qfq | 1,759,688 | 31,141,004 | 0.23% |
| 2025-10-23 | 17.65 | 17.72 | 17.54 | 17.68 | 17.45 | qfq | 1,528,046 | 26,940,194 | 0.17% |
| 2025-10-22 | 17.52 | 17.68 | 17.47 | 17.65 | 17.42 | qfq | 1,432,138 | 25,225,499 | 0.74% |
| 2025-10-21 | 17.44 | 17.53 | 17.34 | 17.52 | 17.30 | qfq | 928,830 | 16,214,829 | 0.69% |
| 2025-10-20 | 17.25 | 17.40 | 17.23 | 17.40 | 17.18 | qfq | 1,355,695 | 23,481,372 | 0.99% |
| 2025-10-17 | 17.60 | 17.63 | 17.20 | 17.23 | 17.01 | qfq | 1,823,305 | 31,740,559 | -1.77% |
| 2025-10-16 | 17.72 | 17.74 | 17.53 | 17.54 | 17.32 | qfq | 1,456,047 | 25,626,053 | -1.02% |
| 2025-10-15 | 17.62 | 17.73 | 17.59 | 17.72 | 17.49 | qfq | 1,251,900 | 22,126,229 | 0.51% |
| 2025-10-14 | 17.78 | 17.87 | 17.58 | 17.63 | 17.40 | qfq | 1,815,772 | 32,193,057 | -0.84% |
| 2025-10-13 | 17.58 | 17.79 | 17.50 | 17.78 | 17.55 | qfq | 1,738,300 | 30,709,323 | -0.56% |
| 2025-10-10 | 17.80 | 18.00 | 17.74 | 17.88 | 17.65 | qfq | 1,971,700 | 35,253,060 | 0.22% |
| 2025-10-09 | 18.08 | 18.08 | 17.71 | 17.84 | 17.61 | qfq | 2,693,439 | 48,040,108 | 1.65% |
| 2025-09-30 | 17.48 | 17.60 | 17.45 | 17.55 | 17.33 | qfq | 1,489,900 | 26,137,366 | 0.40% |
| 2025-09-29 | 17.48 | 17.50 | 17.32 | 17.48 | 17.26 | qfq | 1,942,506 | 33,841,970 | 0.34% |
| 2025-09-26 | 17.53 | 17.57 | 17.41 | 17.42 | 17.20 | qfq | 1,575,500 | 27,550,383 | -0.29% |
| 2025-09-25 | 17.66 | 17.68 | 17.45 | 17.47 | 17.25 | qfq | 2,026,134 | 35,589,365 | -1.13% |
| 2025-09-24 | 17.57 | 17.69 | 17.44 | 17.67 | 17.44 | qfq | 1,659,131 | 29,233,350 | 0.68% |
| 2025-09-23 | 17.83 | 17.85 | 17.38 | 17.55 | 17.33 | qfq | 2,425,100 | 42,586,082 | -1.40% |
| 2025-09-22 | 17.89 | 17.91 | 17.75 | 17.80 | 17.57 | qfq | 1,527,167 | 27,207,066 | -0.34% |
| 2025-09-19 | 17.90 | 17.98 | 17.80 | 17.86 | 17.63 | qfq | 1,996,746 | 35,641,902 | -0.22% |
| 2025-09-18 | 18.13 | 18.21 | 17.79 | 17.90 | 17.67 | qfq | 3,401,662 | 61,350,482 | -1.54% |
| 2025-09-17 | 18.26 | 18.38 | 18.14 | 18.18 | 17.95 | qfq | 2,469,636 | 44,971,585 | -0.44% |
| 2025-09-16 | 18.18 | 18.31 | 18.11 | 18.26 | 18.03 | qfq | 2,237,556 | 40,723,363 | 0.16% |
| 2025-09-15 | 18.38 | 18.47 | 18.23 | 18.23 | 18.00 | qfq | 3,069,429 | 56,236,916 | -0.82% |
| 2025-09-12 | 18.08 | 18.41 | 17.98 | 18.38 | 18.14 | qfq | 5,732,425 | 104,709,769 | 1.88% |
| 2025-09-11 | 18.01 | 18.05 | 17.90 | 18.04 | 17.81 | qfq | 2,137,898 | 38,461,929 | 0.39% |
| 2025-09-10 | 17.95 | 18.03 | 17.88 | 17.97 | 17.74 | qfq | 1,294,839 | 23,244,898 | 0.17% |
| 2025-09-09 | 18.07 | 18.07 | 17.88 | 17.94 | 17.71 | qfq | 2,026,100 | 36,393,757 | -0.72% |
| 2025-09-08 | 17.91 | 18.08 | 17.82 | 18.07 | 17.84 | qfq | 2,861,936 | 51,396,167 | 0.78% |
| 2025-09-05 | 17.85 | 17.96 | 17.74 | 17.93 | 17.70 | qfq | 2,466,171 | 44,045,195 | 1.13% |
| 2025-09-04 | 17.84 | 17.94 | 17.62 | 17.73 | 17.50 | qfq | 2,167,664 | 38,572,029 | -0.62% |
| 2025-09-03 | 18.08 | 18.09 | 17.75 | 17.84 | 17.61 | qfq | 2,020,846 | 36,099,187 | -0.89% |
| 2025-09-02 | 18.25 | 18.26 | 17.91 | 18.00 | 17.77 | qfq | 2,903,459 | 52,310,012 | -1.37% |
| 2025-09-01 | 17.93 | 18.25 | 17.89 | 18.25 | 18.02 | qfq | 3,313,070 | 59,967,964 | 1.73% |
| 2025-08-29 | 18.00 | 18.05 | 17.90 | 17.94 | 17.71 | qfq | 2,988,697 | 53,680,053 | -0.28% |
| 2025-08-28 | 18.10 | 18.23 | 17.72 | 17.99 | 17.76 | qfq | 5,140,514 | 92,454,364 | -0.77% |
| 2025-08-27 | 18.53 | 18.60 | 18.10 | 18.13 | 17.90 | qfq | 6,497,481 | 119,471,736 | -2.42% |
| 2025-08-26 | 18.52 | 18.59 | 18.39 | 18.58 | 18.34 | qfq | 4,321,738 | 80,069,583 | 0.38% |
| 2025-08-25 | 18.57 | 18.58 | 18.46 | 18.51 | 18.27 | qfq | 5,085,968 | 94,119,034 | 0.11% |
| 2025-08-22 | 18.61 | 18.61 | 18.43 | 18.49 | 18.25 | qfq | 5,107,672 | 94,412,187 | -0.38% |
| 2025-08-21 | 18.57 | 18.73 | 18.45 | 18.56 | 18.32 | qfq | 6,629,506 | 123,249,201 | 0.16% |
| 2025-08-20 | 18.45 | 18.53 | 18.30 | 18.53 | 18.29 | qfq | 4,493,101 | 82,593,626 | 0.43% |
| 2025-08-19 | 18.53 | 18.53 | 18.31 | 18.45 | 18.21 | qfq | 5,812,502 | 107,007,013 | -0.38% |
| 2025-08-18 | 18.63 | 18.68 | 18.44 | 18.52 | 18.28 | qfq | 8,575,582 | 159,177,059 | -0.38% |
| 2025-08-15 | 18.50 | 18.65 | 18.41 | 18.59 | 18.35 | qfq | 7,496,143 | 139,083,633 | 0.16% |
| 2025-08-14 | 18.90 | 19.08 | 18.54 | 18.56 | 18.32 | qfq | 10,581,060 | 198,732,243 | -2.32% |
| 2025-08-13 | 19.98 | 20.01 | 18.66 | 19.00 | 18.76 | qfq | 17,764,391 | 339,049,216 | -4.47% |
| 2025-08-12 | 20.85 | 20.98 | 19.69 | 19.89 | 19.64 | qfq | 14,034,429 | 282,792,536 | -4.60% |
| 2025-08-11 | 19.99 | 21.05 | 19.99 | 20.85 | 20.58 | qfq | 11,094,880 | 227,991,668 | 0.10% |
| 2025-08-08 | 20.55 | 21.18 | 20.30 | 20.83 | 20.56 | qfq | 14,996,048 | 312,457,763 | 3.79% |
| 2025-08-07 | 20.88 | 21.00 | 19.67 | 20.07 | 19.81 | qfq | 14,896,227 | 299,771,597 | -2.43% |
| 2025-08-06 | 19.08 | 20.57 | 18.79 | 20.57 | 20.31 | qfq | 18,950,729 | 376,433,308 | 10.00% |
| 2025-08-05 | 18.33 | 18.74 | 18.18 | 18.70 | 18.46 | qfq | 5,597,422 | 103,869,432 | 2.07% |
| 2025-08-04 | 18.28 | 18.42 | 18.13 | 18.32 | 18.09 | qfq | 4,719,766 | 86,398,397 | 2.29% |
| 2025-08-01 | 17.69 | 17.94 | 17.66 | 17.91 | 17.68 | qfq | 1,844,743 | 32,956,261 | 1.24% |
| 2025-07-31 | 17.93 | 17.93 | 17.65 | 17.69 | 17.46 | qfq | 2,114,183 | 37,583,468 | -1.28% |
| 2025-07-30 | 18.07 | 18.10 | 17.88 | 17.92 | 17.69 | qfq | 2,225,156 | 40,001,006 | -0.61% |
| 2025-07-29 | 18.20 | 18.20 | 17.96 | 18.03 | 17.80 | qfq | 2,128,699 | 38,360,456 | -0.83% |
| 2025-07-28 | 18.18 | 18.24 | 18.10 | 18.18 | 17.95 | qfq | 2,199,011 | 39,946,860 | 0.06% |
| 2025-07-25 | 18.23 | 18.35 | 18.07 | 18.17 | 17.94 | qfq | 2,472,899 | 45,017,376 | -0.33% |
| 2025-07-24 | 18.27 | 18.34 | 18.22 | 18.23 | 18.00 | qfq | 2,845,798 | 51,981,150 | -0.44% |
| 2025-07-23 | 18.47 | 18.47 | 18.18 | 18.31 | 18.08 | qfq | 2,435,495 | 44,567,616 | -0.92% |
| 2025-07-22 | 18.62 | 18.73 | 18.25 | 18.48 | 18.24 | qfq | 3,004,628 | 55,353,672 | -0.70% |
| 2025-07-21 | 18.08 | 18.75 | 18.08 | 18.61 | 18.37 | qfq | 4,050,886 | 74,974,817 | 2.70% |
| 2025-07-18 | 18.20 | 18.28 | 18.05 | 18.12 | 17.89 | qfq | 2,216,791 | 40,197,280 | -0.33% |
| 2025-07-17 | 18.25 | 18.37 | 18.13 | 18.18 | 17.95 | qfq | 1,779,800 | 32,419,717 | -0.76% |
| 2025-07-16 | 18.40 | 18.43 | 18.27 | 18.32 | 18.09 | qfq | 1,093,962 | 20,089,808 | -0.22% |
| 2025-07-15 | 18.60 | 18.62 | 18.12 | 18.36 | 18.12 | qfq | 2,046,265 | 37,507,539 | -1.66% |
| 2025-07-14 | 18.47 | 18.78 | 18.44 | 18.67 | 18.43 | qfq | 1,909,118 | 35,546,020 | 1.14% |
| 2025-07-11 | 18.47 | 18.60 | 18.37 | 18.46 | 18.22 | qfq | 1,903,513 | 35,112,768 | -0.11% |
| 2025-07-10 | 18.68 | 18.80 | 18.40 | 18.48 | 18.24 | qfq | 2,617,043 | 48,462,492 | -1.02% |
| 2025-07-09 | 18.88 | 18.94 | 18.65 | 18.67 | 18.43 | qfq | 1,936,385 | 36,355,357 | -1.06% |
| 2025-07-08 | 18.74 | 18.92 | 18.73 | 18.87 | 18.63 | qfq | 1,566,178 | 29,518,442 | 0.69% |
| 2025-07-07 | 18.72 | 18.78 | 18.62 | 18.74 | 18.50 | qfq | 894,340 | 16,733,837 | 0.11% |
| 2025-07-04 | 19.08 | 19.09 | 18.71 | 18.72 | 18.48 | qfq | 2,192,241 | 41,271,247 | -1.89% |
| 2025-07-03 | 18.95 | 19.15 | 18.72 | 19.08 | 18.84 | qfq | 2,784,697 | 52,663,390 | 0.42% |
| 2025-07-02 | 19.15 | 19.18 | 18.94 | 19.00 | 18.76 | qfq | 1,811,190 | 34,477,195 | -1.04% |
| 2025-07-01 | 19.14 | 19.45 | 18.93 | 19.20 | 18.95 | qfq | 2,943,545 | 56,357,686 | 0.31% |
| 2025-06-30 | 19.31 | 19.33 | 19.04 | 19.14 | 18.89 | qfq | 2,818,801 | 54,047,219 | -0.88% |
| 2025-06-27 | 18.85 | 19.86 | 18.85 | 19.31 | 19.06 | qfq | 3,646,450 | 70,500,326 | 2.22% |
| 2025-06-26 | 19.07 | 19.19 | 18.85 | 18.89 | 18.65 | qfq | 1,845,181 | 35,070,869 | -2.53% |
| 2025-06-25 | 19.47 | 19.54 | 19.12 | 19.38 | 18.84 | qfq | 2,789,349 | 53,858,468 | -0.62% |
| 2025-06-24 | 19.06 | 19.56 | 19.06 | 19.50 | 18.95 | qfq | 2,918,940 | 56,480,441 | 2.79% |
| 2025-06-23 | 18.80 | 18.97 | 18.59 | 18.97 | 18.44 | qfq | 1,343,910 | 25,362,788 | 0.96% |
| 2025-06-20 | 18.90 | 19.27 | 18.79 | 18.79 | 18.26 | qfq | 1,399,600 | 26,599,065 | -1.26% |
| 2025-06-19 | 19.21 | 19.50 | 18.98 | 19.03 | 18.50 | qfq | 2,107,168 | 40,436,211 | -1.14% |
| 2025-06-18 | 19.21 | 19.45 | 19.10 | 19.25 | 18.71 | qfq | 1,477,061 | 28,414,277 | -0.21% |
| 2025-06-17 | 19.55 | 19.55 | 19.21 | 19.29 | 18.75 | qfq | 1,495,064 | 28,898,099 | -0.92% |
| 2025-06-16 | 19.44 | 19.73 | 19.40 | 19.47 | 18.92 | qfq | 1,585,822 | 30,964,356 | 0.21% |
| 2025-06-13 | 19.54 | 19.99 | 19.27 | 19.43 | 18.88 | qfq | 3,558,726 | 69,444,598 | -1.37% |
| 2025-06-12 | 19.55 | 19.91 | 19.51 | 19.70 | 19.15 | qfq | 2,302,041 | 45,373,672 | 0.46% |
| 2025-06-11 | 19.83 | 20.11 | 19.57 | 19.61 | 19.06 | qfq | 4,229,089 | 83,295,224 | -1.70% |
| 2025-06-10 | 20.10 | 21.15 | 19.76 | 19.95 | 19.39 | qfq | 8,227,333 | 166,723,702 | -1.34% |
| 2025-06-09 | 20.10 | 20.34 | 19.72 | 20.22 | 19.65 | qfq | 6,642,509 | 133,300,953 | 0.40% |
| 2025-06-06 | 19.20 | 21.19 | 19.13 | 20.14 | 19.57 | qfq | 10,840,977 | 220,144,625 | 4.57% |
| 2025-06-05 | 19.02 | 19.58 | 19.02 | 19.26 | 18.72 | qfq | 3,741,998 | 72,180,728 | 0.78% |
| 2025-06-04 | 19.30 | 19.42 | 19.00 | 19.11 | 18.57 | qfq | 3,615,189 | 69,253,632 | -1.44% |
| 2025-06-03 | 18.54 | 19.60 | 18.51 | 19.39 | 18.85 | qfq | 5,988,678 | 115,448,230 | 3.63% |
| 2025-05-30 | 18.76 | 19.15 | 18.43 | 18.71 | 18.18 | qfq | 4,261,808 | 79,864,277 | -0.80% |
| 2025-05-29 | 18.42 | 19.21 | 18.29 | 18.86 | 18.33 | qfq | 6,589,461 | 123,864,912 | 1.62% |
| 2025-05-28 | 18.50 | 18.62 | 18.07 | 18.56 | 18.04 | qfq | 5,034,709 | 92,222,778 | -1.33% |
| 2025-05-27 | 17.86 | 19.34 | 17.71 | 18.81 | 18.28 | qfq | 5,343,611 | 99,219,312 | 5.26% |
| 2025-05-26 | 17.96 | 17.98 | 17.69 | 17.87 | 17.37 | qfq | 1,699,074 | 30,289,425 | -0.61% |
| 2025-05-23 | 18.05 | 18.27 | 17.95 | 17.98 | 17.47 | qfq | 1,259,426 | 22,821,838 | -0.28% |
| 2025-05-22 | 18.23 | 18.45 | 18.01 | 18.03 | 17.52 | qfq | 1,204,654 | 21,909,618 | -1.48% |
| 2025-05-21 | 18.64 | 18.85 | 18.30 | 18.30 | 17.79 | qfq | 1,435,344 | 26,425,919 | -1.82% |
| 2025-05-20 | 18.36 | 18.72 | 18.22 | 18.64 | 18.12 | qfq | 1,881,612 | 34,930,173 | 1.53% |
| 2025-05-19 | 18.31 | 18.42 | 18.21 | 18.36 | 17.84 | qfq | 1,055,985 | 19,316,028 | -0.33% |
| 2025-05-16 | 18.36 | 18.59 | 18.33 | 18.42 | 17.90 | qfq | 1,544,857 | 28,560,769 | 0.49% |
| 2025-05-15 | 18.63 | 18.77 | 18.30 | 18.33 | 17.82 | qfq | 1,381,600 | 25,406,799 | -0.92% |
| 2025-05-14 | 18.45 | 18.67 | 18.31 | 18.50 | 17.98 | qfq | 2,133,187 | 39,508,997 | 0.22% |
| 2025-05-13 | 19.04 | 19.22 | 18.35 | 18.46 | 17.94 | qfq | 5,379,196 | 100,218,244 | -3.15% |
| 2025-05-12 | 18.41 | 19.30 | 18.24 | 19.06 | 18.52 | qfq | 6,000,764 | 113,314,637 | 4.55% |
| 2025-05-09 | 18.69 | 19.20 | 18.21 | 18.23 | 17.72 | qfq | 2,761,774 | 50,987,249 | -1.83% |
| 2025-05-08 | 18.27 | 18.63 | 18.16 | 18.57 | 18.05 | qfq | 3,473,647 | 64,090,779 | 0.00% |
| 2025-05-07 | 17.99 | 18.58 | 17.91 | 18.57 | 18.05 | qfq | 5,801,433 | 106,129,075 | 3.28% |
| 2025-05-06 | 17.91 | 18.02 | 17.43 | 17.98 | 17.47 | qfq | 4,935,183 | 87,473,047 | 0.11% |
| 2025-04-30 | 17.12 | 18.44 | 17.11 | 17.96 | 17.46 | qfq | 5,903,898 | 104,925,845 | 5.15% |
| 2025-04-29 | 16.61 | 17.20 | 16.61 | 17.08 | 16.60 | qfq | 1,940,870 | 33,087,274 | -0.12% |
| 2025-04-28 | 17.29 | 17.44 | 16.99 | 17.10 | 16.62 | qfq | 1,454,549 | 25,005,865 | -1.10% |
| 2025-04-25 | 17.40 | 17.58 | 17.29 | 17.29 | 16.80 | qfq | 2,048,076 | 35,638,708 | -1.09% |
| 2025-04-24 | 17.60 | 17.61 | 17.12 | 17.48 | 16.99 | qfq | 3,892,703 | 67,778,895 | 0.87% |
| 2025-04-23 | 17.43 | 17.43 | 17.18 | 17.33 | 16.84 | qfq | 1,580,623 | 27,325,166 | -0.06% |
| 2025-04-22 | 17.20 | 17.45 | 17.10 | 17.34 | 16.85 | qfq | 1,605,789 | 27,722,757 | 0.76% |
| 2025-04-21 | 17.28 | 17.39 | 17.02 | 17.21 | 16.73 | qfq | 1,679,143 | 28,944,639 | -0.17% |
| 2025-04-18 | 17.07 | 17.46 | 17.00 | 17.24 | 16.76 | qfq | 2,106,267 | 36,205,708 | 0.41% |
| 2025-04-17 | 16.80 | 17.48 | 16.72 | 17.17 | 16.69 | qfq | 2,879,433 | 49,472,929 | 1.30% |
| 2025-04-16 | 16.91 | 17.35 | 16.72 | 16.95 | 16.47 | qfq | 2,616,620 | 44,413,624 | 0.24% |
| 2025-04-15 | 16.71 | 16.97 | 16.66 | 16.91 | 16.43 | qfq | 1,821,907 | 30,651,476 | 1.20% |
| 2025-04-14 | 16.79 | 16.88 | 16.66 | 16.71 | 16.24 | qfq | 1,690,163 | 28,345,481 | 0.60% |
| 2025-04-11 | 16.33 | 16.76 | 16.30 | 16.61 | 16.14 | qfq | 1,896,292 | 31,532,846 | 0.73% |
| 2025-04-10 | 16.45 | 16.86 | 16.44 | 16.49 | 16.03 | qfq | 3,399,318 | 56,515,694 | 1.23% |
| 2025-04-09 | 16.09 | 16.43 | 15.00 | 16.29 | 15.83 | qfq | 3,568,279 | 56,648,433 | 1.12% |
| 2025-04-08 | 17.01 | 17.13 | 15.58 | 16.11 | 15.66 | qfq | 5,691,753 | 92,651,271 | -5.90% |
| 2025-04-07 | 18.15 | 18.16 | 17.12 | 17.12 | 16.64 | qfq | 3,587,600 | 62,106,227 | -9.99% |
| 2025-04-03 | 18.63 | 19.28 | 18.46 | 19.02 | 18.49 | qfq | 4,164,006 | 78,856,418 | 0.21% |
| 2025-04-02 | 18.70 | 19.09 | 18.61 | 18.98 | 18.45 | qfq | 2,744,227 | 51,700,299 | 1.33% |
| 2025-04-01 | 18.35 | 19.44 | 18.35 | 18.73 | 18.20 | qfq | 3,476,680 | 65,728,500 | 2.02% |
| 2025-03-31 | 18.43 | 18.55 | 18.19 | 18.36 | 17.84 | qfq | 2,203,314 | 40,363,461 | -0.97% |
| 2025-03-28 | 19.01 | 19.13 | 18.52 | 18.54 | 18.02 | qfq | 2,683,694 | 50,470,493 | -2.78% |
| 2025-03-27 | 18.97 | 19.30 | 18.69 | 19.07 | 18.53 | qfq | 3,344,514 | 63,789,080 | 0.53% |
| 2025-03-26 | 18.23 | 19.11 | 18.23 | 18.97 | 18.44 | qfq | 3,785,035 | 71,225,698 | 3.21% |
| 2025-03-25 | 18.20 | 18.51 | 18.18 | 18.38 | 17.86 | qfq | 1,471,074 | 26,968,916 | 0.77% |
| 2025-03-24 | 18.70 | 18.70 | 18.09 | 18.24 | 17.73 | qfq | 2,564,049 | 46,909,079 | -1.88% |
| 2025-03-21 | 18.80 | 19.12 | 18.58 | 18.59 | 18.07 | qfq | 2,651,086 | 49,847,479 | -1.22% |
| 2025-03-20 | 18.88 | 19.02 | 18.82 | 18.82 | 18.29 | qfq | 1,679,680 | 31,746,336 | -0.58% |
| 2025-03-19 | 19.18 | 19.19 | 18.93 | 18.93 | 18.40 | qfq | 1,879,495 | 35,761,845 | -1.30% |
| 2025-03-18 | 19.14 | 19.61 | 19.03 | 19.18 | 18.64 | qfq | 2,843,758 | 54,726,755 | 0.21% |
| 2025-03-17 | 19.27 | 19.32 | 19.04 | 19.14 | 18.60 | qfq | 2,184,761 | 41,773,461 | -0.52% |
| 2025-03-14 | 18.88 | 19.25 | 18.61 | 19.24 | 18.70 | qfq | 3,059,036 | 58,102,542 | 2.78% |
| 2025-03-13 | 18.95 | 19.03 | 18.54 | 18.72 | 18.19 | qfq | 2,557,893 | 47,863,002 | -1.63% |
| 2025-03-12 | 19.11 | 19.40 | 18.87 | 19.03 | 18.50 | qfq | 3,933,697 | 75,129,123 | -0.52% |
| 2025-03-11 | 19.06 | 19.19 | 18.78 | 19.13 | 18.59 | qfq | 2,714,631 | 51,584,934 | 0.42% |
| 2025-03-10 | 19.18 | 19.37 | 18.98 | 19.05 | 18.51 | qfq | 2,239,560 | 42,783,410 | -0.94% |
| 2025-03-07 | 19.30 | 19.79 | 19.00 | 19.23 | 18.69 | qfq | 3,668,636 | 71,180,205 | -0.31% |
| 2025-03-06 | 19.55 | 19.68 | 19.08 | 19.29 | 18.75 | qfq | 4,017,567 | 77,534,602 | -1.23% |
| 2025-03-05 | 19.81 | 19.91 | 19.40 | 19.53 | 18.98 | qfq | 3,109,362 | 61,005,266 | -1.41% |
| 2025-03-04 | 19.70 | 19.98 | 19.57 | 19.81 | 19.25 | qfq | 2,737,400 | 54,147,322 | 0.10% |
| 2025-03-03 | 19.35 | 20.44 | 19.35 | 19.79 | 19.23 | qfq | 5,312,005 | 106,247,531 | 1.54% |
| 2025-02-28 | 20.49 | 20.50 | 19.48 | 19.49 | 18.94 | qfq | 4,627,546 | 91,914,804 | -4.93% |
| 2025-02-27 | 20.61 | 20.87 | 20.17 | 20.50 | 19.92 | qfq | 4,667,369 | 95,538,160 | 0.24% |
| 2025-02-26 | 19.64 | 20.80 | 19.63 | 20.45 | 19.88 | qfq | 8,051,215 | 162,948,906 | 3.75% |
| 2025-02-25 | 18.80 | 20.00 | 18.71 | 19.71 | 19.16 | qfq | 7,440,872 | 146,628,019 | 4.12% |
| 2025-02-24 | 19.17 | 19.34 | 18.86 | 18.93 | 18.40 | qfq | 3,099,737 | 59,061,806 | -1.25% |
| 2025-02-21 | 19.16 | 19.36 | 19.05 | 19.17 | 18.63 | qfq | 2,915,578 | 55,980,366 | 0.10% |
| 2025-02-20 | 19.28 | 19.38 | 18.98 | 19.15 | 18.61 | qfq | 2,824,621 | 53,955,669 | -1.19% |
| 2025-02-19 | 18.72 | 19.68 | 18.70 | 19.38 | 18.84 | qfq | 4,234,780 | 81,863,913 | 2.87% |
| 2025-02-18 | 19.16 | 19.40 | 18.68 | 18.84 | 18.31 | qfq | 4,116,502 | 78,272,136 | -2.84% |
| 2025-02-17 | 19.67 | 19.75 | 18.88 | 19.39 | 18.85 | qfq | 6,239,741 | 119,558,062 | -0.05% |
| 2025-02-14 | 18.81 | 19.80 | 18.60 | 19.40 | 18.85 | qfq | 8,503,371 | 164,989,645 | 2.59% |
| 2025-02-13 | 18.52 | 19.09 | 18.52 | 18.91 | 18.38 | qfq | 5,249,431 | 98,955,607 | 2.00% |
| 2025-02-12 | 18.36 | 18.70 | 18.36 | 18.54 | 18.02 | qfq | 2,748,977 | 50,968,966 | 0.65% |
| 2025-02-11 | 18.08 | 18.58 | 18.03 | 18.42 | 17.90 | qfq | 3,755,047 | 69,102,593 | 1.77% |
| 2025-02-10 | 18.02 | 18.13 | 17.97 | 18.10 | 17.59 | qfq | 2,119,987 | 38,244,494 | 0.44% |
| 2025-02-07 | 18.20 | 18.27 | 17.92 | 18.02 | 17.51 | qfq | 2,877,200 | 52,096,175 | -0.44% |
| 2025-02-06 | 17.50 | 18.20 | 17.34 | 18.10 | 17.59 | qfq | 3,872,593 | 69,310,599 | 3.49% |
| 2025-02-05 | 17.61 | 17.67 | 17.34 | 17.49 | 17.00 | qfq | 1,614,914 | 28,328,658 | -0.74% |
| 2025-01-27 | 17.82 | 17.86 | 17.60 | 17.62 | 17.12 | qfq | 1,431,554 | 25,428,639 | -0.73% |
| 2025-01-24 | 17.58 | 17.88 | 17.58 | 17.75 | 17.25 | qfq | 1,342,777 | 23,822,204 | 0.51% |
| 2025-01-23 | 17.99 | 18.19 | 17.64 | 17.66 | 17.16 | qfq | 2,764,697 | 49,667,827 | -1.18% |
| 2025-01-22 | 17.52 | 18.18 | 17.32 | 17.87 | 17.37 | qfq | 2,779,448 | 49,311,462 | 2.11% |
| 2025-01-21 | 17.48 | 17.62 | 17.30 | 17.50 | 17.01 | qfq | 1,274,600 | 22,266,523 | 0.23% |
| 2025-01-20 | 17.46 | 17.58 | 17.41 | 17.46 | 16.97 | qfq | 1,487,402 | 26,016,685 | 0.46% |
| 2025-01-17 | 17.28 | 17.49 | 17.28 | 17.38 | 16.89 | qfq | 1,462,400 | 25,472,119 | -0.46% |
| 2025-01-16 | 17.64 | 17.95 | 17.30 | 17.46 | 16.97 | qfq | 2,357,026 | 41,518,854 | 0.46% |
| 2025-01-15 | 17.46 | 17.54 | 17.28 | 17.38 | 16.89 | qfq | 1,493,067 | 25,974,567 | -0.34% |
| 2025-01-14 | 16.91 | 17.44 | 16.91 | 17.44 | 16.95 | qfq | 2,733,300 | 47,202,643 | 3.13% |
| 2025-01-13 | 16.53 | 16.98 | 16.53 | 16.91 | 16.43 | qfq | 1,022,458 | 17,219,180 | 0.06% |
| 2025-01-10 | 17.25 | 17.47 | 16.89 | 16.90 | 16.43 | qfq | 1,814,898 | 31,185,604 | -1.80% |
| 2025-01-09 | 17.12 | 17.41 | 17.12 | 17.21 | 16.73 | qfq | 1,564,165 | 27,057,564 | -0.35% |
| 2025-01-08 | 17.53 | 17.53 | 16.83 | 17.27 | 16.78 | qfq | 2,271,077 | 39,070,762 | -1.48% |
| 2025-01-07 | 17.28 | 17.54 | 17.10 | 17.53 | 17.04 | qfq | 2,005,600 | 34,683,236 | 1.74% |
| 2025-01-06 | 17.39 | 17.62 | 16.95 | 17.23 | 16.75 | qfq | 2,006,648 | 34,679,205 | -1.20% |
| 2025-01-03 | 17.77 | 18.23 | 17.25 | 17.44 | 16.95 | qfq | 3,141,237 | 55,784,759 | -1.64% |
| 2025-01-02 | 18.45 | 18.58 | 17.61 | 17.73 | 17.23 | qfq | 3,257,664 | 59,069,230 | -3.90% |
| 2024-12-31 | 18.88 | 19.02 | 18.30 | 18.45 | 17.93 | qfq | 3,765,025 | 69,992,550 | -2.74% |
| 2024-12-30 | 19.30 | 19.45 | 18.93 | 18.97 | 18.44 | qfq | 3,892,163 | 74,506,897 | -2.22% |
| 2024-12-27 | 19.80 | 19.82 | 19.40 | 19.40 | 18.85 | qfq | 4,677,751 | 91,612,315 | -1.32% |
| 2024-12-26 | 19.27 | 19.77 | 19.15 | 19.66 | 19.11 | qfq | 5,990,402 | 116,831,384 | 1.13% |
| 2024-12-25 | 19.28 | 19.48 | 18.87 | 19.44 | 18.89 | qfq | 10,657,904 | 204,109,502 | -2.21% |
| 2024-12-24 | 18.54 | 20.26 | 18.43 | 19.88 | 19.32 | qfq | 13,396,338 | 262,723,817 | 7.93% |
| 2024-12-23 | 18.22 | 18.50 | 18.12 | 18.42 | 17.90 | qfq | 2,436,882 | 44,633,670 | 0.38% |
| 2024-12-20 | 18.10 | 18.41 | 18.10 | 18.35 | 17.83 | qfq | 2,345,808 | 42,876,482 | 1.38% |
| 2024-12-19 | 17.93 | 18.16 | 17.77 | 18.10 | 17.59 | qfq | 1,650,144 | 29,701,143 | 0.00% |
| 2024-12-18 | 18.00 | 18.24 | 18.00 | 18.10 | 17.59 | qfq | 1,516,413 | 27,525,188 | 0.39% |
| 2024-12-17 | 18.47 | 18.60 | 17.96 | 18.03 | 17.52 | qfq | 2,334,204 | 42,463,076 | -2.38% |
| 2024-12-16 | 18.55 | 18.69 | 18.41 | 18.47 | 17.95 | qfq | 1,832,913 | 33,998,450 | 0.27% |
| 2024-12-13 | 18.97 | 18.97 | 18.42 | 18.42 | 17.90 | qfq | 3,515,325 | 65,480,667 | -3.05% |
| 2024-12-12 | 19.06 | 19.10 | 18.84 | 19.00 | 18.47 | qfq | 3,193,332 | 60,540,017 | 0.00% |
| 2024-12-11 | 18.95 | 19.10 | 18.95 | 19.00 | 18.47 | qfq | 2,920,064 | 55,491,508 | -0.31% |
| 2024-12-10 | 19.80 | 19.83 | 19.00 | 19.06 | 18.52 | qfq | 6,722,944 | 130,376,537 | -1.09% |
| 2024-12-09 | 18.87 | 19.38 | 18.87 | 19.27 | 18.73 | qfq | 5,842,308 | 111,901,295 | 2.12% |
| 2024-12-06 | 18.90 | 18.90 | 18.61 | 18.87 | 18.34 | qfq | 3,343,201 | 62,851,945 | 0.16% |
| 2024-12-05 | 18.49 | 18.95 | 18.49 | 18.84 | 18.31 | qfq | 3,645,304 | 68,504,512 | 2.11% |
| 2024-12-04 | 18.75 | 18.78 | 18.37 | 18.45 | 17.93 | qfq | 2,452,232 | 45,522,095 | -1.34% |
| 2024-12-03 | 18.70 | 18.84 | 18.58 | 18.70 | 18.17 | qfq | 3,116,204 | 58,271,901 | -0.05% |
| 2024-12-02 | 18.39 | 18.73 | 18.36 | 18.71 | 18.18 | qfq | 3,706,709 | 68,836,566 | 1.52% |
| 2024-11-29 | 18.15 | 18.54 | 18.09 | 18.43 | 17.91 | qfq | 3,296,400 | 60,538,274 | 1.10% |
| 2024-11-28 | 18.36 | 18.53 | 18.12 | 18.23 | 17.72 | qfq | 2,915,400 | 53,507,262 | -0.44% |
| 2024-11-27 | 18.17 | 18.37 | 17.71 | 18.31 | 17.80 | qfq | 3,441,128 | 61,938,414 | 0.22% |
| 2024-11-26 | 18.38 | 18.67 | 18.21 | 18.27 | 17.76 | qfq | 3,227,138 | 59,243,856 | -0.54% |
| 2024-11-25 | 18.44 | 18.47 | 18.01 | 18.37 | 17.85 | qfq | 3,172,970 | 57,969,074 | 0.60% |
| 2024-11-22 | 19.03 | 19.19 | 18.21 | 18.26 | 17.75 | qfq | 5,233,747 | 98,136,298 | -4.75% |
| 2024-11-21 | 19.21 | 19.49 | 18.98 | 19.17 | 18.63 | qfq | 4,673,577 | 89,787,974 | -0.21% |
| 2024-11-20 | 18.65 | 19.50 | 18.65 | 19.21 | 18.67 | qfq | 5,857,185 | 112,265,800 | 2.18% |
| 2024-11-19 | 18.35 | 18.80 | 18.27 | 18.80 | 18.27 | qfq | 4,298,038 | 79,741,630 | 2.90% |
| 2024-11-18 | 18.50 | 18.69 | 18.10 | 18.27 | 17.76 | qfq | 4,447,712 | 81,667,657 | -0.71% |
| 2024-11-15 | 19.08 | 19.26 | 18.35 | 18.40 | 17.88 | qfq | 5,778,441 | 108,580,581 | -3.56% |
| 2024-11-14 | 20.01 | 20.01 | 19.05 | 19.08 | 18.54 | qfq | 6,062,691 | 117,719,780 | -4.65% |
| 2024-11-13 | 19.92 | 20.21 | 19.59 | 20.01 | 19.45 | qfq | 6,652,040 | 131,955,899 | -0.45% |
| 2024-11-12 | 20.44 | 20.62 | 19.90 | 20.10 | 19.54 | qfq | 11,492,542 | 232,092,697 | -2.62% |
| 2024-11-11 | 19.59 | 20.81 | 19.56 | 20.64 | 20.06 | qfq | 14,212,439 | 287,146,828 | 5.41% |
| 2024-11-08 | 19.16 | 20.20 | 19.04 | 19.58 | 19.03 | qfq | 16,602,223 | 325,610,479 | 2.19% |
| 2024-11-07 | 19.50 | 19.77 | 18.99 | 19.16 | 18.62 | qfq | 21,495,159 | 413,985,962 | -0.83% |
| 2024-11-06 | 17.60 | 19.32 | 17.58 | 19.32 | 18.78 | qfq | 20,553,950 | 390,608,119 | 10.02% |
| 2024-11-05 | 17.31 | 17.62 | 17.21 | 17.56 | 17.07 | qfq | 5,745,557 | 100,415,590 | 1.62% |
| 2024-11-04 | 16.96 | 17.35 | 16.68 | 17.28 | 16.79 | qfq | 5,114,034 | 87,895,482 | 2.73% |
| 2024-11-01 | 16.69 | 17.46 | 16.65 | 16.82 | 16.35 | qfq | 5,922,214 | 100,973,799 | 0.06% |
| 2024-10-31 | 16.72 | 16.96 | 16.70 | 16.81 | 16.34 | qfq | 4,133,553 | 69,582,081 | 0.66% |
| 2024-10-30 | 16.88 | 17.06 | 16.54 | 16.70 | 16.23 | qfq | 7,393,544 | 124,026,515 | -3.52% |
| 2024-10-29 | 17.95 | 17.95 | 17.31 | 17.31 | 16.82 | qfq | 6,346,245 | 111,844,790 | -3.40% |
| 2024-10-28 | 17.74 | 17.93 | 17.50 | 17.92 | 17.42 | qfq | 5,550,858 | 98,646,614 | 1.01% |
| 2024-10-25 | 17.59 | 17.88 | 17.51 | 17.74 | 17.24 | qfq | 5,851,590 | 103,507,706 | 0.91% |
| 2024-10-24 | 17.54 | 17.72 | 17.28 | 17.58 | 17.09 | qfq | 4,356,483 | 76,117,920 | 0.29% |
| 2024-10-23 | 17.61 | 17.70 | 17.48 | 17.53 | 17.04 | qfq | 5,689,549 | 99,974,852 | -2.72% |
| 2024-10-22 | 18.01 | 18.12 | 17.86 | 18.02 | 17.12 | qfq | 4,677,237 | 84,070,011 | 0.06% |
| 2024-10-21 | 17.95 | 18.17 | 17.80 | 18.01 | 17.12 | qfq | 5,860,191 | 105,557,125 | 0.67% |
| 2024-10-18 | 17.45 | 18.08 | 17.30 | 17.89 | 17.00 | qfq | 6,526,431 | 115,789,998 | 3.29% |
| 2024-10-17 | 17.44 | 17.71 | 17.30 | 17.32 | 16.46 | qfq | 4,043,150 | 70,764,108 | -0.69% |
| 2024-10-16 | 17.37 | 17.73 | 17.31 | 17.44 | 16.57 | qfq | 4,104,119 | 71,751,129 | -1.02% |
| 2024-10-15 | 17.89 | 18.24 | 17.62 | 17.62 | 16.74 | qfq | 5,963,841 | 107,156,306 | -1.84% |
| 2024-10-14 | 17.81 | 17.95 | 17.37 | 17.95 | 17.06 | qfq | 5,822,297 | 103,223,443 | 1.87% |
| 2024-10-11 | 18.42 | 18.43 | 17.35 | 17.62 | 16.74 | qfq | 7,792,526 | 138,695,580 | -3.98% |
| 2024-10-10 | 19.26 | 19.43 | 17.97 | 18.35 | 17.44 | qfq | 12,323,112 | 229,124,192 | -3.88% |
| 2024-10-09 | 19.55 | 20.29 | 19.08 | 19.09 | 18.14 | qfq | 17,914,104 | 352,542,103 | -6.19% |
| 2024-10-08 | 20.35 | 20.35 | 18.66 | 20.35 | 19.34 | qfq | 24,097,059 | 476,672,620 | 10.00% |
| 2024-09-30 | 17.50 | 18.50 | 17.15 | 18.50 | 17.58 | qfq | 21,488,696 | 384,876,681 | 9.99% |
| 2024-09-27 | 16.19 | 16.83 | 16.18 | 16.82 | 15.98 | qfq | 7,041,653 | 116,390,625 | 4.80% |
| 2024-09-26 | 15.70 | 16.07 | 15.60 | 16.05 | 15.25 | qfq | 7,073,029 | 112,232,149 | 2.10% |
| 2024-09-25 | 15.57 | 16.07 | 15.54 | 15.72 | 14.94 | qfq | 8,660,173 | 137,055,119 | 1.29% |
| 2024-09-24 | 15.05 | 15.52 | 15.03 | 15.52 | 14.75 | qfq | 6,409,346 | 98,220,576 | 3.40% |
| 2024-09-23 | 15.12 | 15.20 | 14.96 | 15.01 | 14.26 | qfq | 2,648,335 | 39,896,279 | -0.66% |
| 2024-09-20 | 15.23 | 15.29 | 15.05 | 15.11 | 14.36 | qfq | 2,885,932 | 43,732,846 | -0.98% |
| 2024-09-19 | 15.03 | 15.33 | 14.93 | 15.26 | 14.50 | qfq | 4,029,788 | 61,204,273 | 1.80% |
| 2024-09-18 | 15.20 | 15.25 | 14.84 | 14.99 | 14.25 | qfq | 3,684,069 | 55,308,594 | -1.25% |
| 2024-09-13 | 15.58 | 15.63 | 15.18 | 15.18 | 14.43 | qfq | 4,031,135 | 61,957,679 | -2.19% |
| 2024-09-12 | 15.87 | 15.94 | 15.49 | 15.52 | 14.75 | qfq | 5,110,660 | 80,193,637 | -2.02% |
| 2024-09-11 | 15.80 | 15.93 | 15.70 | 15.84 | 15.05 | qfq | 3,003,548 | 47,524,269 | -0.13% |
| 2024-09-10 | 16.09 | 16.09 | 15.63 | 15.86 | 15.07 | qfq | 4,550,113 | 72,148,070 | -1.06% |
| 2024-09-09 | 16.15 | 16.19 | 15.91 | 16.03 | 15.23 | qfq | 4,736,942 | 75,958,828 | -1.72% |
| 2024-09-06 | 16.22 | 16.62 | 16.22 | 16.31 | 15.50 | qfq | 7,256,554 | 119,021,426 | 0.06% |
| 2024-09-05 | 16.07 | 16.55 | 16.00 | 16.30 | 15.49 | qfq | 7,139,818 | 116,094,247 | 1.31% |
| 2024-09-04 | 16.29 | 16.38 | 16.08 | 16.09 | 15.29 | qfq | 5,901,172 | 95,555,004 | -1.83% |
| 2024-09-03 | 16.20 | 16.61 | 16.20 | 16.39 | 15.58 | qfq | 4,822,294 | 79,165,998 | 0.24% |
| 2024-09-02 | 16.90 | 16.94 | 16.32 | 16.35 | 15.54 | qfq | 8,415,538 | 140,096,210 | -3.82% |
| 2024-08-30 | 16.83 | 17.21 | 16.72 | 17.00 | 16.16 | qfq | 10,731,704 | 182,580,301 | 0.18% |
| 2024-08-29 | 16.51 | 17.16 | 16.51 | 16.97 | 16.13 | qfq | 9,692,408 | 164,205,631 | 1.68% |
| 2024-08-28 | 16.55 | 16.95 | 16.40 | 16.69 | 15.86 | qfq | 7,044,037 | 117,785,930 | 0.85% |
| 2024-08-27 | 16.69 | 16.99 | 16.52 | 16.55 | 15.73 | qfq | 7,815,725 | 130,453,070 | -1.90% |
| 2024-08-26 | 16.85 | 17.22 | 16.51 | 16.87 | 16.03 | qfq | 9,652,033 | 162,570,227 | -1.06% |
| 2024-08-23 | 16.87 | 17.28 | 16.81 | 17.05 | 16.20 | qfq | 12,273,175 | 209,489,434 | 1.13% |
| 2024-08-22 | 17.39 | 17.47 | 16.82 | 16.86 | 16.02 | qfq | 12,958,993 | 221,465,072 | -3.77% |
| 2024-08-21 | 17.79 | 18.06 | 17.47 | 17.52 | 16.65 | qfq | 14,679,356 | 259,759,767 | -3.10% |
| 2024-08-20 | 18.82 | 18.98 | 18.04 | 18.08 | 17.18 | qfq | 17,776,490 | 327,710,376 | -5.34% |
| 2024-08-19 | 20.20 | 20.20 | 18.98 | 19.10 | 18.15 | qfq | 20,676,035 | 402,808,642 | -5.07% |
| 2024-08-16 | 21.00 | 21.87 | 19.89 | 20.12 | 19.12 | qfq | 27,892,828 | 580,402,612 | -6.68% |
| 2024-08-15 | 23.30 | 23.30 | 21.31 | 21.56 | 20.49 | qfq | 32,570,477 | 714,559,448 | -8.61% |