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
永臻股份603381.SH
最近收盘价13.722026-07-17
最近交易日2026-07-17
成交量（股）4,380,600
成交额（元）61,331,092
日线记录499
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 499 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 | 14.21 | 14.48 | 13.63 | 13.72 | 13.72 | qfq | 4,380,600 | 61,331,092 | -3.65% |
| 2026-07-16 | 14.21 | 14.49 | 13.99 | 14.24 | 14.24 | qfq | 3,596,800 | 51,333,319 | 0.21% |
| 2026-07-15 | 13.96 | 14.44 | 13.86 | 14.21 | 14.21 | qfq | 3,629,329 | 51,678,174 | 0.57% |
| 2026-07-14 | 13.80 | 14.13 | 13.68 | 14.13 | 14.13 | qfq | 3,374,099 | 46,847,442 | 1.36% |
| 2026-07-13 | 14.66 | 14.78 | 13.86 | 13.94 | 13.94 | qfq | 4,236,199 | 59,914,558 | -5.30% |
| 2026-07-10 | 14.37 | 15.22 | 14.28 | 14.72 | 14.72 | qfq | 4,327,100 | 64,111,352 | 2.15% |
| 2026-07-09 | 14.56 | 14.62 | 14.06 | 14.41 | 14.41 | qfq | 3,634,600 | 52,184,378 | -0.83% |
| 2026-07-08 | 14.97 | 15.00 | 14.50 | 14.53 | 14.53 | qfq | 3,298,200 | 48,383,632 | -2.94% |
| 2026-07-07 | 15.40 | 15.47 | 14.90 | 14.97 | 14.97 | qfq | 3,627,600 | 54,716,080 | -3.11% |
| 2026-07-06 | 15.80 | 16.02 | 15.39 | 15.45 | 15.45 | qfq | 4,620,800 | 72,330,447 | -2.03% |
| 2026-07-03 | 15.42 | 15.97 | 15.35 | 15.77 | 15.77 | qfq | 4,973,500 | 78,068,529 | 2.20% |
| 2026-07-02 | 15.40 | 15.90 | 15.31 | 15.43 | 15.43 | qfq | 4,661,665 | 72,718,927 | -0.52% |
| 2026-07-01 | 15.39 | 15.90 | 15.05 | 15.51 | 15.51 | qfq | 4,530,565 | 70,217,853 | 0.65% |
| 2026-06-30 | 15.80 | 15.80 | 15.21 | 15.41 | 15.41 | qfq | 4,618,259 | 71,251,125 | 1.05% |
| 2026-06-29 | 15.39 | 15.39 | 14.86 | 15.25 | 15.25 | qfq | 5,069,086 | 76,716,517 | -0.91% |
| 2026-06-26 | 15.58 | 15.94 | 15.35 | 15.39 | 15.39 | qfq | 4,971,443 | 77,429,262 | -2.04% |
| 2026-06-25 | 15.94 | 16.08 | 15.52 | 15.71 | 15.71 | qfq | 4,026,299 | 63,321,970 | -1.87% |
| 2026-06-24 | 16.64 | 16.64 | 15.84 | 16.01 | 16.01 | qfq | 4,729,920 | 75,910,242 | -2.50% |
| 2026-06-23 | 16.60 | 16.92 | 16.36 | 16.42 | 16.42 | qfq | 4,173,279 | 69,593,993 | -1.20% |
| 2026-06-22 | 16.76 | 17.15 | 16.10 | 16.62 | 16.62 | qfq | 5,177,531 | 85,154,050 | -1.71% |
| 2026-06-18 | 16.90 | 17.11 | 16.65 | 16.91 | 16.91 | qfq | 3,481,400 | 58,811,858 | -0.29% |
| 2026-06-17 | 17.09 | 17.48 | 16.80 | 16.96 | 16.96 | qfq | 3,906,500 | 66,578,408 | -1.45% |
| 2026-06-16 | 17.19 | 17.35 | 16.90 | 17.21 | 17.21 | qfq | 3,468,558 | 59,538,735 | 0.17% |
| 2026-06-15 | 17.10 | 17.48 | 17.07 | 17.18 | 17.18 | qfq | 3,469,947 | 59,776,974 | 0.53% |
| 2026-06-12 | 16.88 | 17.29 | 16.71 | 17.09 | 17.09 | qfq | 3,935,665 | 67,252,698 | 0.83% |
| 2026-06-11 | 17.00 | 17.18 | 16.62 | 16.95 | 16.95 | qfq | 3,353,994 | 56,542,469 | -1.34% |
| 2026-06-10 | 17.20 | 17.27 | 16.57 | 17.18 | 17.18 | qfq | 4,925,210 | 83,186,456 | -0.92% |
| 2026-06-09 | 17.46 | 17.60 | 17.11 | 17.34 | 17.34 | qfq | 3,992,700 | 69,129,569 | -0.17% |
| 2026-06-08 | 17.91 | 18.21 | 17.06 | 17.37 | 17.37 | qfq | 5,350,100 | 94,400,366 | -5.85% |
| 2026-06-05 | 18.36 | 18.71 | 17.92 | 18.45 | 18.45 | qfq | 4,319,638 | 79,275,313 | -0.05% |
| 2026-06-04 | 18.71 | 18.72 | 18.21 | 18.46 | 18.46 | qfq | 4,253,429 | 78,187,141 | -1.44% |
| 2026-06-03 | 18.98 | 19.17 | 18.49 | 18.73 | 18.73 | qfq | 4,753,456 | 89,563,835 | -2.04% |
| 2026-06-02 | 19.95 | 20.19 | 18.83 | 19.12 | 19.12 | qfq | 5,042,550 | 96,506,937 | -4.16% |
| 2026-06-01 | 19.85 | 20.32 | 19.76 | 19.95 | 19.95 | qfq | 4,128,200 | 82,901,686 | 0.50% |
| 2026-05-29 | 20.96 | 21.17 | 19.70 | 19.85 | 19.85 | qfq | 6,372,472 | 128,438,619 | -6.10% |
| 2026-05-28 | 21.07 | 21.32 | 20.52 | 21.14 | 21.14 | qfq | 4,194,851 | 87,643,207 | -0.38% |
| 2026-05-27 | 21.75 | 22.40 | 21.02 | 21.22 | 21.22 | qfq | 5,092,564 | 109,987,155 | -3.11% |
| 2026-05-26 | 22.53 | 22.69 | 21.60 | 21.90 | 21.90 | qfq | 5,090,690 | 111,875,719 | -3.23% |
| 2026-05-25 | 22.90 | 23.25 | 22.30 | 22.63 | 22.63 | qfq | 3,776,138 | 85,388,836 | -1.39% |
| 2026-05-22 | 22.01 | 23.27 | 21.98 | 22.95 | 22.95 | qfq | 6,410,338 | 145,029,552 | 4.27% |
| 2026-05-21 | 23.20 | 23.45 | 21.91 | 22.01 | 22.01 | qfq | 7,319,800 | 165,611,143 | -5.13% |
| 2026-05-20 | 23.30 | 23.38 | 22.61 | 23.20 | 23.20 | qfq | 5,648,711 | 130,200,347 | -1.11% |
| 2026-05-19 | 23.40 | 24.05 | 23.00 | 23.46 | 23.46 | qfq | 6,321,252 | 147,594,745 | 0.26% |
| 2026-05-18 | 23.50 | 23.79 | 23.10 | 23.40 | 23.40 | qfq | 6,401,000 | 150,094,921 | -1.60% |
| 2026-05-15 | 24.12 | 24.58 | 23.09 | 23.78 | 23.78 | qfq | 10,724,588 | 255,026,084 | -2.22% |
| 2026-05-14 | 24.98 | 25.31 | 24.14 | 24.32 | 24.32 | qfq | 11,603,700 | 286,026,837 | -2.60% |
| 2026-05-13 | 24.84 | 25.88 | 24.61 | 24.97 | 24.97 | qfq | 13,611,623 | 341,216,895 | 1.09% |
| 2026-05-12 | 25.98 | 27.34 | 24.43 | 24.70 | 24.70 | qfq | 18,004,069 | 459,281,965 | -0.60% |
| 2026-05-11 | 23.99 | 25.72 | 23.42 | 24.85 | 24.85 | qfq | 12,714,802 | 310,969,172 | 2.31% |
| 2026-05-08 | 24.34 | 24.43 | 23.97 | 24.29 | 24.29 | qfq | 4,957,500 | 119,751,669 | -0.65% |
| 2026-05-07 | 23.80 | 24.85 | 23.77 | 24.45 | 24.45 | qfq | 8,699,537 | 211,516,355 | 3.16% |
| 2026-05-06 | 24.08 | 24.10 | 23.51 | 23.70 | 23.70 | qfq | 5,849,373 | 139,101,078 | -1.82% |
| 2026-04-30 | 23.74 | 24.20 | 23.51 | 24.14 | 24.14 | qfq | 6,144,726 | 147,352,125 | 1.34% |
| 2026-04-29 | 22.36 | 24.15 | 22.05 | 23.82 | 23.82 | qfq | 7,999,059 | 186,970,702 | 5.96% |
| 2026-04-28 | 22.88 | 23.06 | 22.29 | 22.48 | 22.48 | qfq | 3,863,567 | 87,196,951 | -2.68% |
| 2026-04-27 | 23.00 | 23.31 | 22.80 | 23.10 | 23.10 | qfq | 4,215,234 | 97,311,455 | -0.60% |
| 2026-04-24 | 23.80 | 23.80 | 22.94 | 23.24 | 23.24 | qfq | 4,732,322 | 110,030,994 | -2.52% |
| 2026-04-23 | 24.00 | 24.28 | 23.51 | 23.84 | 23.84 | qfq | 6,392,400 | 152,183,669 | -1.49% |
| 2026-04-22 | 24.39 | 24.54 | 24.05 | 24.20 | 24.20 | qfq | 7,216,166 | 174,913,213 | -1.18% |
| 2026-04-21 | 24.02 | 24.63 | 23.60 | 24.49 | 24.49 | qfq | 8,676,448 | 209,637,909 | 2.64% |
| 2026-04-20 | 23.26 | 24.25 | 22.90 | 23.86 | 23.86 | qfq | 8,759,022 | 209,184,450 | 2.58% |
| 2026-04-17 | 23.26 | 23.86 | 23.01 | 23.26 | 23.26 | qfq | 5,109,731 | 119,187,860 | -0.09% |
| 2026-04-16 | 22.71 | 23.46 | 22.58 | 23.28 | 23.28 | qfq | 6,113,000 | 141,387,131 | 2.56% |
| 2026-04-15 | 22.70 | 22.99 | 22.54 | 22.70 | 22.70 | qfq | 4,988,835 | 113,380,055 | 0.04% |
| 2026-04-14 | 23.30 | 23.30 | 22.57 | 22.69 | 22.69 | qfq | 6,271,363 | 142,942,001 | -1.69% |
| 2026-04-13 | 22.80 | 23.42 | 22.75 | 23.08 | 23.08 | qfq | 4,357,500 | 100,630,563 | 0.70% |
| 2026-04-10 | 22.76 | 23.44 | 22.75 | 22.92 | 22.92 | qfq | 5,609,242 | 129,570,215 | 1.19% |
| 2026-04-09 | 22.83 | 22.89 | 22.26 | 22.65 | 22.65 | qfq | 5,920,100 | 133,855,931 | -1.82% |
| 2026-04-08 | 22.30 | 23.07 | 22.23 | 23.07 | 23.07 | qfq | 8,538,800 | 193,400,261 | 5.83% |
| 2026-04-07 | 21.98 | 22.35 | 21.70 | 21.80 | 21.80 | qfq | 4,617,200 | 101,558,078 | -0.37% |
| 2026-04-03 | 22.97 | 22.99 | 21.70 | 21.88 | 21.88 | qfq | 6,128,400 | 135,096,259 | -4.37% |
| 2026-04-02 | 23.71 | 23.83 | 22.67 | 22.88 | 22.88 | qfq | 6,728,000 | 155,699,606 | -4.35% |
| 2026-04-01 | 23.80 | 24.77 | 23.60 | 23.92 | 23.92 | qfq | 8,558,147 | 206,175,713 | 1.83% |
| 2026-03-31 | 24.20 | 24.65 | 23.45 | 23.49 | 23.49 | qfq | 8,322,756 | 199,560,545 | -3.85% |
| 2026-03-30 | 24.74 | 25.05 | 23.77 | 24.43 | 24.43 | qfq | 8,621,645 | 209,296,724 | -2.90% |
| 2026-03-27 | 24.30 | 25.69 | 24.14 | 25.16 | 25.16 | qfq | 11,551,142 | 289,982,131 | 2.40% |
| 2026-03-26 | 26.20 | 26.27 | 24.49 | 24.57 | 24.57 | qfq | 13,173,288 | 330,320,999 | -6.22% |
| 2026-03-25 | 26.06 | 27.35 | 25.75 | 26.20 | 26.20 | qfq | 13,406,122 | 355,935,020 | 0.04% |
| 2026-03-24 | 25.70 | 26.73 | 24.56 | 26.19 | 26.19 | qfq | 24,465,251 | 631,127,528 | 3.11% |
| 2026-03-23 | 28.14 | 28.14 | 25.40 | 25.40 | 25.40 | qfq | 25,911,771 | 687,293,997 | -9.99% |
| 2026-03-20 | 25.62 | 28.22 | 25.62 | 28.22 | 28.22 | qfq | 23,035,018 | 631,187,396 | 10.02% |
| 2026-03-19 | 26.19 | 26.99 | 25.50 | 25.65 | 25.65 | qfq | 9,584,246 | 250,812,242 | -2.55% |
| 2026-03-18 | 26.59 | 26.95 | 26.10 | 26.32 | 26.32 | qfq | 7,186,515 | 190,629,541 | -0.34% |
| 2026-03-17 | 27.00 | 27.98 | 26.36 | 26.41 | 26.41 | qfq | 10,953,953 | 297,931,737 | -1.93% |
| 2026-03-16 | 26.60 | 27.70 | 26.38 | 26.93 | 26.93 | qfq | 12,390,939 | 334,937,824 | 1.93% |
| 2026-03-13 | 27.08 | 27.42 | 26.20 | 26.42 | 26.42 | qfq | 9,821,002 | 262,892,751 | -1.78% |
| 2026-03-12 | 28.54 | 28.54 | 26.71 | 26.90 | 26.90 | qfq | 15,147,034 | 412,701,415 | -4.78% |
| 2026-03-11 | 28.65 | 30.20 | 27.58 | 28.25 | 28.25 | qfq | 23,414,847 | 676,618,299 | 2.91% |
| 2026-03-10 | 26.10 | 28.20 | 26.03 | 27.45 | 27.45 | qfq | 13,304,859 | 360,208,915 | 6.44% |
| 2026-03-09 | 25.80 | 26.06 | 24.95 | 25.79 | 25.79 | qfq | 10,189,579 | 259,681,890 | -1.00% |
| 2026-03-06 | 25.51 | 27.50 | 24.96 | 26.05 | 26.05 | qfq | 10,588,023 | 277,418,906 | 2.00% |
| 2026-03-05 | 26.29 | 26.50 | 25.45 | 25.54 | 25.54 | qfq | 6,659,659 | 171,445,941 | -1.01% |
| 2026-03-04 | 25.62 | 26.72 | 25.30 | 25.80 | 25.80 | qfq | 9,443,361 | 245,943,798 | 0.78% |
| 2026-03-03 | 27.67 | 27.97 | 25.50 | 25.60 | 25.60 | qfq | 11,761,068 | 312,381,023 | -7.38% |
| 2026-03-02 | 29.00 | 29.11 | 27.06 | 27.64 | 27.64 | qfq | 16,427,376 | 456,720,613 | -6.31% |
| 2026-02-27 | 26.52 | 29.50 | 26.52 | 29.50 | 29.50 | qfq | 9,731,347 | 274,914,261 | 9.99% |
| 2026-02-26 | 27.66 | 27.66 | 26.66 | 26.82 | 26.82 | qfq | 12,269,759 | 331,145,847 | -2.05% |
| 2026-02-25 | 29.61 | 30.52 | 26.74 | 27.38 | 27.38 | qfq | 18,561,335 | 515,997,443 | -6.49% |
| 2026-02-24 | 30.61 | 30.76 | 28.70 | 29.28 | 29.28 | qfq | 10,824,544 | 320,271,002 | -2.43% |
| 2026-02-13 | 31.09 | 31.99 | 30.00 | 30.01 | 30.01 | qfq | 17,569,910 | 542,118,871 | -3.94% |
| 2026-02-12 | 29.90 | 32.22 | 28.78 | 31.24 | 31.24 | qfq | 27,073,743 | 817,027,081 | 4.52% |
| 2026-02-11 | 27.13 | 29.90 | 27.13 | 29.89 | 29.89 | qfq | 18,233,402 | 538,841,130 | 9.97% |
| 2026-02-10 | 26.88 | 28.33 | 26.88 | 27.18 | 27.18 | qfq | 19,674,859 | 541,404,716 | 2.99% |
| 2026-02-09 | 26.60 | 27.13 | 25.48 | 26.39 | 26.39 | qfq | 21,012,520 | 552,120,213 | 2.60% |
| 2026-02-06 | 24.05 | 26.40 | 23.59 | 25.72 | 25.72 | qfq | 23,326,485 | 590,031,928 | 6.94% |
| 2026-02-05 | 25.00 | 25.03 | 23.75 | 24.05 | 24.05 | qfq | 21,490,228 | 522,215,290 | -5.76% |
| 2026-02-04 | 23.20 | 25.52 | 22.74 | 25.52 | 25.52 | qfq | 30,191,328 | 749,318,739 | 10.00% |
| 2026-02-03 | 21.55 | 23.50 | 21.45 | 23.20 | 23.20 | qfq | 13,838,534 | 313,643,516 | 8.61% |
| 2026-02-02 | 21.48 | 22.05 | 21.29 | 21.36 | 21.36 | qfq | 5,842,148 | 126,310,943 | -2.47% |
| 2026-01-30 | 22.16 | 22.25 | 21.21 | 21.90 | 21.90 | qfq | 8,383,486 | 182,292,143 | -1.44% |
| 2026-01-29 | 22.99 | 23.29 | 22.02 | 22.22 | 22.22 | qfq | 13,840,102 | 312,591,225 | -3.85% |
| 2026-01-28 | 23.28 | 24.26 | 22.89 | 23.11 | 23.11 | qfq | 21,127,914 | 493,632,119 | -1.03% |
| 2026-01-27 | 21.08 | 23.35 | 20.35 | 23.35 | 23.35 | qfq | 19,999,850 | 445,273,507 | 9.99% |
| 2026-01-26 | 21.73 | 22.00 | 21.02 | 21.23 | 21.23 | qfq | 7,855,337 | 168,721,884 | -2.08% |
| 2026-01-23 | 20.72 | 21.82 | 20.71 | 21.68 | 21.68 | qfq | 9,962,554 | 213,885,164 | 4.73% |
| 2026-01-22 | 20.62 | 20.88 | 20.57 | 20.70 | 20.70 | qfq | 3,145,355 | 65,188,084 | 0.83% |
| 2026-01-21 | 20.44 | 20.59 | 20.36 | 20.53 | 20.53 | qfq | 1,954,917 | 40,062,539 | 0.44% |
| 2026-01-20 | 20.57 | 20.74 | 20.36 | 20.44 | 20.44 | qfq | 2,892,151 | 59,366,861 | -0.63% |
| 2026-01-19 | 20.41 | 20.62 | 20.40 | 20.57 | 20.57 | qfq | 3,598,177 | 73,870,156 | 0.34% |
| 2026-01-16 | 20.45 | 20.55 | 20.31 | 20.50 | 20.50 | qfq | 3,114,612 | 63,743,546 | 0.74% |
| 2026-01-15 | 20.17 | 20.50 | 20.11 | 20.35 | 20.35 | qfq | 2,299,300 | 46,817,630 | 0.49% |
| 2026-01-14 | 20.38 | 20.55 | 20.07 | 20.25 | 20.25 | qfq | 3,739,483 | 76,150,185 | -0.34% |
| 2026-01-13 | 20.64 | 20.64 | 20.25 | 20.32 | 20.32 | qfq | 3,275,002 | 66,746,586 | -1.31% |
| 2026-01-12 | 20.49 | 20.68 | 20.48 | 20.59 | 20.59 | qfq | 3,956,442 | 81,372,985 | 0.73% |
| 2026-01-09 | 20.52 | 20.57 | 20.31 | 20.44 | 20.44 | qfq | 2,966,454 | 60,680,470 | -0.49% |
| 2026-01-08 | 20.34 | 20.58 | 20.24 | 20.54 | 20.54 | qfq | 3,112,265 | 63,813,500 | 0.64% |
| 2026-01-07 | 20.43 | 20.47 | 20.27 | 20.41 | 20.41 | qfq | 2,873,701 | 58,567,134 | -0.20% |
| 2026-01-06 | 20.21 | 20.45 | 20.14 | 20.45 | 20.45 | qfq | 3,737,198 | 75,974,591 | 1.49% |
| 2026-01-05 | 19.96 | 20.29 | 19.95 | 20.15 | 20.15 | qfq | 3,182,100 | 64,022,565 | 1.46% |
| 2025-12-31 | 20.11 | 20.11 | 19.81 | 19.86 | 19.86 | qfq | 2,387,972 | 47,549,237 | -1.24% |
| 2025-12-30 | 20.00 | 20.20 | 19.68 | 20.11 | 20.11 | qfq | 3,378,200 | 67,258,430 | 0.55% |
| 2025-12-29 | 20.00 | 20.18 | 19.95 | 20.00 | 20.00 | qfq | 3,078,880 | 61,679,042 | -1.19% |
| 2025-12-26 | 20.14 | 20.45 | 20.11 | 20.24 | 20.24 | qfq | 3,557,276 | 72,198,852 | 0.65% |
| 2025-12-25 | 20.03 | 20.13 | 19.96 | 20.11 | 20.11 | qfq | 2,411,184 | 48,327,639 | 0.40% |
| 2025-12-24 | 19.88 | 20.04 | 19.85 | 20.03 | 20.03 | qfq | 2,844,363 | 56,799,968 | 0.55% |
| 2025-12-23 | 19.95 | 20.06 | 19.81 | 19.92 | 19.92 | qfq | 1,667,611 | 33,239,115 | -0.35% |
| 2025-12-22 | 19.86 | 20.07 | 19.81 | 19.99 | 19.99 | qfq | 2,215,811 | 44,327,782 | 0.65% |
| 2025-12-19 | 19.80 | 19.94 | 19.75 | 19.86 | 19.86 | qfq | 2,523,072 | 50,036,350 | 0.61% |
| 2025-12-18 | 19.70 | 19.87 | 19.64 | 19.74 | 19.74 | qfq | 2,288,700 | 45,295,716 | -0.20% |
| 2025-12-17 | 19.55 | 19.81 | 19.55 | 19.78 | 19.78 | qfq | 1,982,413 | 39,103,671 | 0.92% |
| 2025-12-16 | 19.91 | 19.93 | 19.60 | 19.60 | 19.60 | qfq | 1,731,700 | 34,142,386 | -2.10% |
| 2025-12-15 | 19.90 | 20.09 | 19.78 | 20.02 | 20.02 | qfq | 1,721,568 | 34,417,976 | 0.25% |
| 2025-12-12 | 19.79 | 20.06 | 19.79 | 19.97 | 19.97 | qfq | 1,742,400 | 34,783,753 | 0.40% |
| 2025-12-11 | 19.91 | 20.14 | 19.84 | 19.89 | 19.89 | qfq | 2,027,477 | 40,480,413 | -0.25% |
| 2025-12-10 | 19.95 | 19.98 | 19.73 | 19.94 | 19.94 | qfq | 1,464,255 | 29,105,987 | -0.30% |
| 2025-12-09 | 19.95 | 20.12 | 19.86 | 20.00 | 20.00 | qfq | 2,134,600 | 42,752,332 | -0.10% |
| 2025-12-08 | 19.95 | 20.07 | 19.88 | 20.02 | 20.02 | qfq | 1,846,044 | 36,895,665 | 0.70% |
| 2025-12-05 | 19.95 | 19.95 | 19.67 | 19.88 | 19.88 | qfq | 2,343,600 | 46,508,299 | 1.02% |
| 2025-12-04 | 19.96 | 19.96 | 19.55 | 19.68 | 19.68 | qfq | 2,162,530 | 42,613,941 | -1.11% |
| 2025-12-03 | 20.19 | 20.22 | 19.82 | 19.90 | 19.90 | qfq | 3,167,034 | 63,278,047 | -1.58% |
| 2025-12-02 | 20.52 | 20.54 | 20.13 | 20.22 | 20.22 | qfq | 3,560,120 | 72,026,436 | -1.46% |
| 2025-12-01 | 20.62 | 20.69 | 20.49 | 20.52 | 20.52 | qfq | 2,996,800 | 61,649,634 | -0.44% |
| 2025-11-28 | 20.41 | 20.69 | 20.29 | 20.61 | 20.61 | qfq | 3,128,595 | 64,233,349 | 0.63% |
| 2025-11-27 | 20.45 | 20.67 | 20.41 | 20.48 | 20.48 | qfq | 2,865,618 | 58,840,873 | -0.24% |
| 2025-11-26 | 20.63 | 20.98 | 20.48 | 20.53 | 20.53 | qfq | 4,001,260 | 82,900,123 | -1.44% |
| 2025-11-25 | 20.89 | 21.16 | 20.78 | 20.83 | 20.83 | qfq | 5,223,149 | 109,413,068 | -0.29% |
| 2025-11-24 | 21.19 | 21.36 | 20.39 | 20.89 | 20.89 | qfq | 8,507,311 | 176,836,702 | -2.11% |
| 2025-11-21 | 21.72 | 22.49 | 21.34 | 21.34 | 21.34 | qfq | 13,775,881 | 302,521,126 | -3.00% |
| 2025-11-20 | 21.40 | 22.92 | 21.40 | 22.00 | 22.00 | qfq | 15,769,274 | 352,726,568 | 5.57% |
| 2025-11-19 | 21.06 | 21.34 | 20.69 | 20.84 | 20.84 | qfq | 2,727,165 | 56,964,681 | -1.79% |
| 2025-11-18 | 21.90 | 21.90 | 21.07 | 21.22 | 21.22 | qfq | 3,383,597 | 72,159,044 | -0.98% |
| 2025-11-17 | 21.90 | 21.90 | 21.38 | 21.43 | 21.43 | qfq | 3,685,600 | 79,261,175 | -2.28% |
| 2025-11-14 | 21.56 | 22.35 | 21.45 | 21.93 | 21.93 | qfq | 4,651,357 | 102,256,428 | 1.53% |
| 2025-11-13 | 21.53 | 21.91 | 21.50 | 21.60 | 21.60 | qfq | 3,192,085 | 69,126,143 | -0.23% |
| 2025-11-12 | 22.00 | 22.50 | 21.39 | 21.65 | 21.65 | qfq | 3,724,943 | 81,122,667 | -1.77% |
| 2025-11-11 | 21.88 | 22.36 | 21.84 | 22.04 | 22.04 | qfq | 2,640,380 | 58,364,104 | 0.78% |
| 2025-11-10 | 21.76 | 22.22 | 21.76 | 21.87 | 21.87 | qfq | 3,722,728 | 81,817,946 | 0.51% |
| 2025-11-07 | 21.27 | 22.11 | 21.18 | 21.76 | 21.76 | qfq | 6,311,601 | 137,438,500 | 2.06% |
| 2025-11-06 | 21.35 | 21.40 | 21.19 | 21.32 | 21.32 | qfq | 1,897,182 | 40,441,190 | 0.00% |
| 2025-11-05 | 20.91 | 21.40 | 20.75 | 21.32 | 21.32 | qfq | 3,285,951 | 69,520,415 | 1.62% |
| 2025-11-04 | 21.20 | 21.26 | 20.85 | 20.98 | 20.98 | qfq | 2,646,884 | 55,723,564 | -1.04% |
| 2025-11-03 | 21.15 | 21.29 | 21.00 | 21.20 | 21.20 | qfq | 2,956,915 | 62,569,065 | -0.52% |
| 2025-10-31 | 21.20 | 21.48 | 21.12 | 21.31 | 21.31 | qfq | 4,454,200 | 95,165,688 | 0.61% |
| 2025-10-30 | 21.34 | 21.52 | 21.13 | 21.18 | 21.18 | qfq | 3,609,043 | 76,938,520 | -0.80% |
| 2025-10-29 | 21.10 | 21.45 | 20.84 | 21.35 | 21.35 | qfq | 5,304,046 | 112,396,003 | 1.23% |
| 2025-10-28 | 22.00 | 22.00 | 21.05 | 21.09 | 21.09 | qfq | 9,264,730 | 198,103,976 | -6.06% |
| 2025-10-27 | 22.63 | 22.75 | 22.40 | 22.45 | 22.45 | qfq | 2,987,564 | 67,316,549 | -0.13% |
| 2025-10-24 | 22.46 | 22.86 | 22.46 | 22.48 | 22.48 | qfq | 3,277,275 | 74,156,939 | -0.04% |
| 2025-10-23 | 22.47 | 22.73 | 22.03 | 22.49 | 22.49 | qfq | 3,669,800 | 81,930,351 | 0.13% |
| 2025-10-22 | 23.00 | 23.00 | 22.41 | 22.46 | 22.46 | qfq | 3,952,256 | 89,152,485 | -2.18% |
| 2025-10-21 | 23.00 | 23.26 | 22.82 | 22.96 | 22.96 | qfq | 3,103,907 | 71,292,882 | -0.30% |
| 2025-10-20 | 22.88 | 23.20 | 22.76 | 23.03 | 23.03 | qfq | 3,219,800 | 73,872,782 | 2.13% |
| 2025-10-17 | 23.82 | 24.38 | 22.51 | 22.55 | 22.55 | qfq | 7,803,605 | 181,887,644 | -5.21% |
| 2025-10-16 | 23.62 | 24.09 | 23.53 | 23.79 | 23.79 | qfq | 3,301,982 | 78,656,515 | 0.13% |
| 2025-10-15 | 23.78 | 24.22 | 23.60 | 23.76 | 23.76 | qfq | 4,122,093 | 98,406,091 | -0.46% |
| 2025-10-14 | 23.50 | 24.36 | 23.38 | 23.87 | 23.87 | qfq | 6,403,096 | 153,156,883 | 2.36% |
| 2025-10-13 | 22.60 | 23.38 | 22.51 | 23.32 | 23.32 | qfq | 5,693,704 | 130,598,732 | -2.02% |
| 2025-10-10 | 25.00 | 25.00 | 23.75 | 23.80 | 23.80 | qfq | 9,126,003 | 221,658,939 | -0.83% |
| 2025-10-09 | 23.71 | 24.33 | 23.52 | 24.00 | 24.00 | qfq | 5,254,316 | 126,028,485 | 1.27% |
| 2025-09-30 | 23.88 | 24.17 | 23.70 | 23.70 | 23.70 | qfq | 3,222,142 | 76,918,824 | -0.50% |
| 2025-09-29 | 23.89 | 24.27 | 23.61 | 23.82 | 23.82 | qfq | 5,112,700 | 122,232,964 | 0.08% |
| 2025-09-26 | 24.07 | 24.47 | 23.60 | 23.80 | 23.80 | qfq | 5,440,124 | 130,295,464 | -1.61% |
| 2025-09-25 | 24.34 | 24.81 | 24.17 | 24.19 | 24.19 | qfq | 6,979,984 | 170,776,361 | -0.62% |
| 2025-09-24 | 24.29 | 24.50 | 23.97 | 24.34 | 24.34 | qfq | 4,588,448 | 111,468,542 | -0.12% |
| 2025-09-23 | 25.25 | 25.60 | 23.85 | 24.37 | 24.37 | qfq | 7,397,153 | 180,209,085 | -4.39% |
| 2025-09-22 | 24.79 | 26.38 | 24.79 | 25.49 | 25.49 | qfq | 11,484,032 | 296,762,373 | 2.12% |
| 2025-09-19 | 24.14 | 25.25 | 23.88 | 24.96 | 24.96 | qfq | 10,707,760 | 265,130,295 | 3.40% |
| 2025-09-18 | 24.35 | 24.95 | 23.95 | 24.14 | 24.14 | qfq | 6,823,668 | 167,114,838 | -1.47% |
| 2025-09-17 | 24.42 | 24.98 | 24.21 | 24.50 | 24.50 | qfq | 4,904,956 | 120,150,550 | -0.24% |
| 2025-09-16 | 24.77 | 25.08 | 24.20 | 24.56 | 24.56 | qfq | 7,114,394 | 174,754,069 | -0.37% |
| 2025-09-15 | 23.85 | 25.49 | 23.80 | 24.65 | 24.65 | qfq | 13,969,580 | 346,907,750 | 4.58% |
| 2025-09-12 | 23.16 | 23.68 | 22.88 | 23.57 | 23.57 | qfq | 6,732,123 | 156,896,721 | 2.17% |
| 2025-09-11 | 22.90 | 23.35 | 22.72 | 23.07 | 23.07 | qfq | 6,016,771 | 138,682,390 | 1.63% |
| 2025-09-10 | 22.91 | 23.08 | 22.40 | 22.70 | 22.70 | qfq | 6,841,169 | 155,378,578 | -0.87% |
| 2025-09-09 | 24.00 | 24.17 | 22.82 | 22.90 | 22.90 | qfq | 9,038,995 | 210,572,356 | -4.86% |
| 2025-09-08 | 24.56 | 24.88 | 23.80 | 24.07 | 24.07 | qfq | 11,117,462 | 269,265,207 | -1.03% |
| 2025-09-05 | 24.00 | 24.50 | 23.50 | 24.32 | 24.32 | qfq | 16,064,329 | 386,416,182 | 4.07% |
| 2025-09-04 | 23.49 | 23.98 | 22.89 | 23.37 | 23.37 | qfq | 6,748,944 | 158,369,249 | 0.04% |
| 2025-09-03 | 24.50 | 24.70 | 23.19 | 23.36 | 23.36 | qfq | 7,427,007 | 176,833,498 | -4.07% |
| 2025-09-02 | 24.69 | 24.85 | 23.95 | 24.35 | 24.35 | qfq | 8,700,391 | 211,767,455 | -0.98% |
| 2025-09-01 | 25.58 | 25.58 | 24.15 | 24.59 | 24.59 | qfq | 20,284,928 | 497,392,936 | -2.81% |
| 2025-08-29 | 23.96 | 25.30 | 23.23 | 25.30 | 25.30 | qfq | 23,756,286 | 581,910,514 | 10.00% |
| 2025-08-28 | 23.80 | 24.24 | 22.66 | 23.00 | 23.00 | qfq | 10,788,045 | 251,966,432 | -4.25% |
| 2025-08-27 | 24.00 | 24.66 | 23.90 | 24.02 | 24.02 | qfq | 6,844,473 | 166,166,808 | -0.62% |
| 2025-08-26 | 24.44 | 24.64 | 23.88 | 24.17 | 24.17 | qfq | 5,646,717 | 137,036,663 | -1.39% |
| 2025-08-25 | 23.58 | 24.75 | 23.58 | 24.51 | 24.51 | qfq | 10,979,117 | 266,640,441 | 4.25% |
| 2025-08-22 | 22.94 | 23.59 | 22.90 | 23.51 | 23.51 | qfq | 5,265,628 | 122,400,489 | 1.69% |
| 2025-08-21 | 23.34 | 23.53 | 23.00 | 23.12 | 23.12 | qfq | 4,409,571 | 102,377,710 | -0.86% |
| 2025-08-20 | 23.68 | 23.94 | 23.13 | 23.32 | 23.32 | qfq | 7,913,062 | 186,493,772 | -0.55% |
| 2025-08-19 | 23.13 | 23.56 | 22.93 | 23.45 | 23.45 | qfq | 10,307,493 | 240,627,971 | 1.38% |
| 2025-08-18 | 21.80 | 23.49 | 21.75 | 23.13 | 23.13 | qfq | 16,338,059 | 370,806,051 | 6.89% |
| 2025-08-15 | 21.48 | 21.65 | 21.42 | 21.64 | 21.64 | qfq | 3,016,479 | 65,087,465 | 0.60% |
| 2025-08-14 | 21.41 | 21.63 | 21.34 | 21.51 | 21.51 | qfq | 3,074,390 | 66,029,970 | 0.42% |
| 2025-08-13 | 21.45 | 21.49 | 21.37 | 21.42 | 21.42 | qfq | 1,368,303 | 29,321,516 | -0.14% |
| 2025-08-12 | 21.50 | 21.52 | 21.32 | 21.45 | 21.45 | qfq | 1,398,832 | 29,925,677 | -0.05% |
| 2025-08-11 | 21.28 | 21.47 | 21.20 | 21.46 | 21.46 | qfq | 2,361,135 | 50,410,189 | 1.23% |
| 2025-08-08 | 21.20 | 21.22 | 21.11 | 21.20 | 21.20 | qfq | 1,063,038 | 22,515,641 | 0.05% |
| 2025-08-07 | 21.17 | 21.22 | 21.07 | 21.19 | 21.19 | qfq | 1,265,100 | 26,781,930 | 0.09% |
| 2025-08-06 | 21.15 | 21.21 | 21.05 | 21.17 | 21.17 | qfq | 1,107,450 | 23,423,796 | 0.00% |
| 2025-08-05 | 21.18 | 21.20 | 21.08 | 21.17 | 21.17 | qfq | 1,079,640 | 22,822,971 | 0.28% |
| 2025-08-04 | 21.18 | 21.18 | 20.99 | 21.11 | 21.11 | qfq | 1,355,000 | 28,537,005 | -1.22% |
| 2025-08-01 | 20.73 | 21.38 | 20.70 | 21.37 | 21.37 | qfq | 2,286,576 | 48,290,926 | 2.79% |
| 2025-07-31 | 21.11 | 21.11 | 20.75 | 20.79 | 20.79 | qfq | 2,397,178 | 50,159,821 | -1.61% |
| 2025-07-30 | 21.54 | 21.54 | 21.12 | 21.13 | 21.13 | qfq | 3,129,761 | 66,839,148 | -1.77% |
| 2025-07-29 | 21.52 | 21.54 | 21.36 | 21.51 | 21.51 | qfq | 1,487,680 | 31,915,731 | -0.05% |
| 2025-07-28 | 21.48 | 21.58 | 21.42 | 21.52 | 21.52 | qfq | 1,376,059 | 29,574,845 | 0.00% |
| 2025-07-25 | 21.43 | 21.64 | 21.33 | 21.52 | 21.52 | qfq | 2,309,548 | 49,658,913 | 0.42% |
| 2025-07-24 | 21.40 | 21.46 | 21.30 | 21.43 | 21.43 | qfq | 1,504,271 | 32,181,960 | 0.28% |
| 2025-07-23 | 21.54 | 21.56 | 21.26 | 21.37 | 21.37 | qfq | 1,824,942 | 39,047,937 | -0.56% |
| 2025-07-22 | 21.52 | 21.59 | 21.36 | 21.49 | 21.49 | qfq | 2,263,882 | 48,609,094 | -0.09% |
| 2025-07-21 | 21.42 | 21.56 | 21.42 | 21.51 | 21.51 | qfq | 2,532,337 | 54,451,891 | 0.19% |
| 2025-07-18 | 21.47 | 21.53 | 21.27 | 21.47 | 21.47 | qfq | 1,978,675 | 42,348,454 | 0.09% |
| 2025-07-17 | 21.34 | 21.50 | 21.32 | 21.45 | 21.45 | qfq | 1,383,022 | 29,587,476 | 0.52% |
| 2025-07-16 | 21.34 | 21.41 | 21.23 | 21.34 | 21.34 | qfq | 1,065,300 | 22,749,844 | 0.00% |
| 2025-07-15 | 21.45 | 21.57 | 21.06 | 21.34 | 21.34 | qfq | 2,633,914 | 56,037,642 | -1.02% |
| 2025-07-14 | 21.49 | 21.57 | 21.42 | 21.56 | 21.56 | qfq | 1,545,943 | 33,228,561 | 0.33% |
| 2025-07-11 | 21.65 | 21.66 | 21.43 | 21.49 | 21.49 | qfq | 2,762,778 | 59,424,141 | -0.92% |
| 2025-07-10 | 21.65 | 21.82 | 21.54 | 21.69 | 21.69 | qfq | 2,257,954 | 48,904,473 | 0.05% |
| 2025-07-09 | 21.93 | 21.98 | 21.64 | 21.68 | 21.68 | qfq | 2,784,842 | 60,550,880 | -1.23% |
| 2025-07-08 | 21.80 | 22.35 | 21.80 | 21.95 | 21.95 | qfq | 5,113,668 | 112,759,530 | 0.41% |
| 2025-07-07 | 22.02 | 22.03 | 21.83 | 21.86 | 21.86 | qfq | 1,391,978 | 30,486,421 | -0.73% |
| 2025-07-04 | 22.12 | 22.30 | 21.96 | 22.02 | 22.02 | qfq | 2,410,400 | 53,378,960 | -0.63% |
| 2025-07-03 | 22.32 | 22.39 | 22.03 | 22.16 | 22.16 | qfq | 2,577,774 | 57,215,241 | 0.41% |
| 2025-07-02 | 21.80 | 22.10 | 21.61 | 22.07 | 22.07 | qfq | 3,447,289 | 75,577,360 | 0.91% |
| 2025-07-01 | 22.36 | 23.80 | 21.52 | 21.87 | 21.87 | qfq | 8,216,632 | 183,231,244 | -2.32% |
| 2025-06-30 | 22.40 | 22.40 | 22.12 | 22.39 | 22.39 | qfq | 1,819,556 | 40,591,611 | 0.90% |
| 2025-06-27 | 22.01 | 22.30 | 22.00 | 22.19 | 22.19 | qfq | 1,604,199 | 35,548,219 | 0.36% |
| 2025-06-26 | 22.30 | 22.43 | 21.97 | 22.11 | 22.11 | qfq | 2,699,060 | 59,730,875 | -0.32% |
| 2025-06-25 | 22.27 | 22.39 | 21.95 | 22.18 | 22.18 | qfq | 2,145,213 | 47,390,148 | 0.36% |
| 2025-06-24 | 21.98 | 22.15 | 21.88 | 22.10 | 22.10 | qfq | 1,554,737 | 34,283,415 | 1.05% |
| 2025-06-23 | 21.71 | 21.98 | 21.50 | 21.87 | 21.87 | qfq | 1,960,009 | 42,683,429 | 0.00% |
| 2025-06-20 | 21.95 | 22.37 | 21.82 | 21.87 | 21.87 | qfq | 2,032,304 | 44,669,245 | -3.10% |
| 2025-06-19 | 22.79 | 22.97 | 22.45 | 22.57 | 22.01 | qfq | 2,045,556 | 46,359,495 | -0.92% |
| 2025-06-18 | 22.80 | 22.98 | 22.70 | 22.78 | 22.21 | qfq | 1,717,000 | 39,194,083 | -0.31% |
| 2025-06-17 | 22.51 | 22.90 | 22.42 | 22.85 | 22.28 | qfq | 3,118,209 | 70,791,281 | 1.69% |
| 2025-06-16 | 22.25 | 22.60 | 22.19 | 22.47 | 21.91 | qfq | 1,521,900 | 34,110,078 | 1.44% |
| 2025-06-13 | 22.60 | 22.86 | 22.06 | 22.15 | 21.60 | qfq | 2,193,965 | 49,023,657 | -2.42% |
| 2025-06-12 | 22.40 | 22.74 | 22.16 | 22.70 | 22.14 | qfq | 3,309,131 | 74,523,001 | 1.34% |
| 2025-06-11 | 21.68 | 23.23 | 21.68 | 22.40 | 21.84 | qfq | 8,320,287 | 187,230,892 | 3.27% |
| 2025-06-10 | 21.66 | 21.90 | 21.54 | 21.69 | 21.15 | qfq | 1,590,496 | 34,461,810 | 0.14% |
| 2025-06-09 | 21.27 | 21.70 | 21.10 | 21.66 | 21.12 | qfq | 2,022,590 | 43,541,548 | 2.03% |
| 2025-06-06 | 21.13 | 21.27 | 20.94 | 21.23 | 20.70 | qfq | 985,678 | 20,822,489 | 0.86% |
| 2025-06-05 | 20.99 | 21.22 | 20.98 | 21.05 | 20.53 | qfq | 854,200 | 17,982,882 | -0.33% |
| 2025-06-04 | 20.78 | 21.13 | 20.75 | 21.12 | 20.60 | qfq | 1,137,767 | 23,887,661 | 1.54% |
| 2025-06-03 | 20.81 | 20.92 | 20.67 | 20.80 | 20.28 | qfq | 708,400 | 14,721,682 | -0.05% |
| 2025-05-30 | 20.86 | 20.86 | 20.65 | 20.81 | 20.29 | qfq | 743,300 | 15,418,807 | -0.24% |
| 2025-05-29 | 20.60 | 20.88 | 20.60 | 20.86 | 20.34 | qfq | 1,088,545 | 22,650,646 | 0.92% |
| 2025-05-28 | 20.79 | 20.89 | 20.63 | 20.67 | 20.16 | qfq | 795,000 | 16,483,681 | -0.72% |
| 2025-05-27 | 20.96 | 20.96 | 20.59 | 20.82 | 20.30 | qfq | 1,152,545 | 23,883,975 | -0.62% |
| 2025-05-26 | 21.26 | 21.26 | 20.82 | 20.95 | 20.43 | qfq | 1,416,057 | 29,778,583 | -1.18% |
| 2025-05-23 | 21.15 | 21.84 | 21.00 | 21.20 | 20.67 | qfq | 3,198,477 | 68,699,948 | 0.24% |
| 2025-05-22 | 21.38 | 21.53 | 21.06 | 21.15 | 20.63 | qfq | 1,452,768 | 30,879,082 | -0.89% |
| 2025-05-21 | 21.45 | 21.65 | 21.30 | 21.34 | 20.81 | qfq | 1,430,400 | 30,668,467 | -0.56% |
| 2025-05-20 | 21.35 | 21.48 | 21.25 | 21.46 | 20.93 | qfq | 1,095,520 | 23,407,662 | 0.52% |
| 2025-05-19 | 21.25 | 21.35 | 21.14 | 21.35 | 20.82 | qfq | 1,052,886 | 22,403,546 | 0.52% |
| 2025-05-16 | 21.40 | 21.48 | 21.20 | 21.24 | 20.71 | qfq | 1,538,732 | 32,767,394 | -0.52% |
| 2025-05-15 | 21.48 | 21.56 | 21.33 | 21.35 | 20.82 | qfq | 1,157,256 | 24,801,537 | -0.79% |
| 2025-05-14 | 21.48 | 21.76 | 21.29 | 21.52 | 20.99 | qfq | 2,028,370 | 43,584,393 | -0.28% |
| 2025-05-13 | 21.83 | 22.16 | 21.55 | 21.58 | 21.04 | qfq | 2,439,000 | 53,216,803 | -0.37% |
| 2025-05-12 | 21.66 | 22.09 | 21.60 | 21.66 | 21.12 | qfq | 2,108,534 | 45,843,050 | 0.00% |
| 2025-05-09 | 21.84 | 21.96 | 21.48 | 21.66 | 21.12 | qfq | 1,965,700 | 42,619,213 | -0.87% |
| 2025-05-08 | 21.87 | 22.32 | 21.65 | 21.85 | 21.31 | qfq | 3,700,700 | 81,235,859 | -0.86% |
| 2025-05-07 | 21.60 | 22.09 | 21.54 | 22.04 | 21.49 | qfq | 4,619,074 | 101,035,129 | 2.13% |
| 2025-05-06 | 20.90 | 21.96 | 20.90 | 21.58 | 21.04 | qfq | 3,219,589 | 69,154,799 | 3.85% |
| 2025-04-30 | 21.00 | 21.25 | 20.69 | 20.78 | 20.26 | qfq | 1,936,500 | 40,376,959 | -0.76% |
| 2025-04-29 | 21.73 | 22.09 | 20.73 | 20.94 | 20.42 | qfq | 3,671,400 | 77,684,714 | -4.12% |
| 2025-04-28 | 21.64 | 21.95 | 21.21 | 21.84 | 21.30 | qfq | 2,785,062 | 60,255,242 | 1.39% |
| 2025-04-25 | 20.98 | 21.58 | 20.80 | 21.54 | 21.01 | qfq | 3,346,013 | 71,242,164 | 3.11% |
| 2025-04-24 | 20.66 | 20.97 | 20.60 | 20.89 | 20.37 | qfq | 1,639,400 | 34,144,590 | 1.16% |
| 2025-04-23 | 20.46 | 20.74 | 20.43 | 20.65 | 20.14 | qfq | 1,278,800 | 26,334,089 | 0.98% |
| 2025-04-22 | 20.20 | 20.59 | 20.20 | 20.45 | 19.94 | qfq | 1,086,383 | 22,204,364 | 0.59% |
| 2025-04-21 | 19.98 | 20.40 | 19.86 | 20.33 | 19.83 | qfq | 1,276,190 | 25,798,669 | 2.06% |
| 2025-04-18 | 20.19 | 20.23 | 19.81 | 19.92 | 19.43 | qfq | 1,424,083 | 28,456,048 | -1.34% |
| 2025-04-17 | 20.17 | 20.46 | 20.17 | 20.19 | 19.69 | qfq | 1,389,376 | 28,207,356 | -1.03% |
| 2025-04-16 | 20.10 | 20.80 | 20.00 | 20.40 | 19.89 | qfq | 2,497,198 | 50,857,891 | 1.95% |
| 2025-04-15 | 20.02 | 20.14 | 19.83 | 20.01 | 19.51 | qfq | 941,089 | 18,755,933 | -0.05% |
| 2025-04-14 | 19.99 | 20.23 | 19.95 | 20.02 | 19.52 | qfq | 1,709,179 | 34,321,940 | 1.37% |
| 2025-04-11 | 19.60 | 19.92 | 19.50 | 19.75 | 19.26 | qfq | 1,417,668 | 28,028,775 | -0.05% |
| 2025-04-10 | 19.61 | 19.95 | 19.61 | 19.76 | 19.27 | qfq | 2,158,186 | 42,748,226 | 1.91% |
| 2025-04-09 | 19.27 | 19.48 | 18.00 | 19.39 | 18.91 | qfq | 2,110,878 | 40,005,865 | 0.00% |
| 2025-04-08 | 19.50 | 19.75 | 19.15 | 19.39 | 18.91 | qfq | 2,012,317 | 38,922,487 | -0.56% |
| 2025-04-07 | 19.90 | 20.30 | 19.50 | 19.50 | 19.02 | qfq | 3,022,362 | 59,646,303 | -10.01% |
| 2025-04-03 | 21.58 | 21.82 | 21.28 | 21.67 | 21.13 | qfq | 1,826,600 | 39,413,682 | -0.37% |
| 2025-04-02 | 22.00 | 22.00 | 21.68 | 21.75 | 21.21 | qfq | 1,333,816 | 29,097,752 | -0.78% |
| 2025-04-01 | 21.68 | 22.10 | 21.66 | 21.92 | 21.38 | qfq | 1,726,449 | 37,842,837 | 1.25% |
| 2025-03-31 | 22.00 | 22.35 | 21.47 | 21.65 | 21.11 | qfq | 2,665,451 | 58,203,681 | -1.86% |
| 2025-03-28 | 22.72 | 23.29 | 22.01 | 22.06 | 21.51 | qfq | 3,775,221 | 85,099,701 | -3.37% |
| 2025-03-27 | 23.43 | 23.43 | 22.70 | 22.83 | 22.26 | qfq | 4,301,595 | 98,841,386 | -2.85% |
| 2025-03-26 | 22.58 | 23.80 | 22.31 | 23.50 | 22.92 | qfq | 7,071,570 | 163,984,388 | 3.21% |
| 2025-03-25 | 23.25 | 23.53 | 22.70 | 22.77 | 22.21 | qfq | 5,010,852 | 115,424,380 | -1.77% |
| 2025-03-24 | 22.70 | 23.19 | 22.50 | 23.18 | 22.60 | qfq | 6,356,974 | 145,590,266 | 2.34% |
| 2025-03-21 | 22.37 | 22.90 | 22.30 | 22.65 | 22.09 | qfq | 5,090,189 | 115,443,126 | 1.25% |
| 2025-03-20 | 22.16 | 22.56 | 22.16 | 22.37 | 21.81 | qfq | 2,540,567 | 57,011,760 | 0.72% |
| 2025-03-19 | 22.17 | 22.30 | 22.04 | 22.21 | 21.66 | qfq | 1,734,336 | 38,493,639 | 0.09% |
| 2025-03-18 | 22.16 | 22.19 | 22.04 | 22.19 | 21.64 | qfq | 1,555,248 | 34,416,700 | 0.41% |
| 2025-03-17 | 22.07 | 22.19 | 21.97 | 22.10 | 21.55 | qfq | 1,680,346 | 37,085,545 | 0.45% |
| 2025-03-14 | 21.82 | 22.00 | 21.70 | 22.00 | 21.45 | qfq | 1,959,236 | 42,922,052 | 1.01% |
| 2025-03-13 | 21.98 | 21.98 | 21.58 | 21.78 | 21.24 | qfq | 1,450,589 | 31,546,870 | -0.77% |
| 2025-03-12 | 21.91 | 22.00 | 21.83 | 21.95 | 21.41 | qfq | 1,421,147 | 31,151,882 | 0.09% |
| 2025-03-11 | 21.80 | 21.93 | 21.64 | 21.93 | 21.39 | qfq | 1,818,632 | 39,628,750 | 0.00% |
| 2025-03-10 | 21.48 | 21.95 | 21.48 | 21.93 | 21.39 | qfq | 2,502,358 | 54,525,452 | 2.00% |
| 2025-03-07 | 21.62 | 21.70 | 21.47 | 21.50 | 20.97 | qfq | 1,390,962 | 29,972,607 | -0.83% |
| 2025-03-06 | 21.47 | 21.76 | 21.43 | 21.68 | 21.14 | qfq | 1,851,819 | 40,002,148 | 0.93% |
| 2025-03-05 | 21.68 | 21.69 | 21.31 | 21.48 | 20.95 | qfq | 1,560,564 | 33,456,568 | -0.97% |
| 2025-03-04 | 21.57 | 21.75 | 21.42 | 21.69 | 21.15 | qfq | 1,272,363 | 27,469,224 | 0.42% |
| 2025-03-03 | 21.31 | 21.78 | 21.31 | 21.60 | 21.06 | qfq | 2,023,239 | 43,738,157 | 1.17% |
| 2025-02-28 | 21.69 | 21.84 | 21.26 | 21.35 | 20.82 | qfq | 2,446,216 | 52,858,378 | -1.97% |
| 2025-02-27 | 21.98 | 22.00 | 21.48 | 21.78 | 21.24 | qfq | 2,281,476 | 49,538,432 | -0.68% |
| 2025-02-26 | 21.58 | 21.99 | 21.58 | 21.93 | 21.39 | qfq | 2,906,855 | 63,391,799 | 1.67% |
| 2025-02-25 | 21.43 | 21.69 | 21.41 | 21.57 | 21.03 | qfq | 1,610,669 | 34,767,115 | 0.05% |
| 2025-02-24 | 21.60 | 21.67 | 21.48 | 21.56 | 21.03 | qfq | 1,311,326 | 28,269,367 | -0.37% |
| 2025-02-21 | 21.58 | 21.71 | 21.46 | 21.64 | 21.10 | qfq | 1,806,014 | 39,006,704 | 0.23% |
| 2025-02-20 | 21.75 | 21.75 | 21.41 | 21.59 | 21.05 | qfq | 1,612,168 | 34,726,549 | -0.69% |
| 2025-02-19 | 21.51 | 21.76 | 21.50 | 21.74 | 21.20 | qfq | 2,424,949 | 52,471,747 | 0.32% |
| 2025-02-18 | 21.52 | 22.30 | 21.45 | 21.67 | 21.13 | qfq | 3,680,324 | 80,611,647 | 0.79% |
| 2025-02-17 | 21.52 | 21.60 | 21.40 | 21.50 | 20.97 | qfq | 1,046,137 | 22,506,266 | 0.14% |
| 2025-02-14 | 21.21 | 21.59 | 21.21 | 21.47 | 20.94 | qfq | 1,175,783 | 25,273,962 | 0.75% |
| 2025-02-13 | 21.62 | 21.63 | 21.28 | 21.31 | 20.78 | qfq | 1,269,045 | 27,224,467 | -1.43% |
| 2025-02-12 | 21.65 | 21.69 | 21.41 | 21.62 | 21.08 | qfq | 1,503,218 | 32,373,697 | -0.05% |
| 2025-02-11 | 21.78 | 21.78 | 21.52 | 21.63 | 21.09 | qfq | 1,053,378 | 22,760,151 | -0.55% |
| 2025-02-10 | 21.68 | 21.85 | 21.46 | 21.75 | 21.21 | qfq | 1,675,437 | 36,235,896 | 0.32% |
| 2025-02-07 | 21.43 | 21.96 | 21.35 | 21.68 | 21.14 | qfq | 2,414,442 | 52,656,601 | 0.88% |
| 2025-02-06 | 21.15 | 21.49 | 21.04 | 21.49 | 20.96 | qfq | 1,389,186 | 29,646,693 | 1.22% |
| 2025-02-05 | 21.15 | 21.46 | 21.00 | 21.23 | 20.70 | qfq | 989,115 | 20,992,587 | 0.76% |
| 2025-01-27 | 21.20 | 21.39 | 21.01 | 21.07 | 20.55 | qfq | 1,148,297 | 24,279,806 | -0.80% |
| 2025-01-24 | 20.78 | 21.92 | 20.72 | 21.24 | 20.71 | qfq | 1,947,583 | 41,307,101 | 1.87% |
| 2025-01-23 | 20.80 | 21.19 | 20.80 | 20.85 | 20.33 | qfq | 1,395,287 | 29,386,374 | 0.58% |
| 2025-01-22 | 20.87 | 21.00 | 20.70 | 20.73 | 20.22 | qfq | 722,287 | 15,027,555 | -0.62% |
| 2025-01-21 | 21.09 | 21.10 | 20.78 | 20.86 | 20.34 | qfq | 828,591 | 17,306,942 | -0.90% |
| 2025-01-20 | 21.12 | 21.16 | 21.00 | 21.05 | 20.53 | qfq | 1,117,401 | 23,540,815 | 0.19% |
| 2025-01-17 | 20.88 | 21.10 | 20.85 | 21.01 | 20.49 | qfq | 804,320 | 16,861,137 | -0.19% |
| 2025-01-16 | 20.91 | 21.25 | 20.83 | 21.05 | 20.53 | qfq | 1,716,416 | 36,142,944 | -0.19% |
| 2025-01-15 | 20.69 | 21.52 | 20.50 | 21.09 | 20.57 | qfq | 2,559,367 | 53,949,965 | 1.79% |
| 2025-01-14 | 20.12 | 20.72 | 20.12 | 20.72 | 20.21 | qfq | 1,332,169 | 27,336,238 | 2.98% |
| 2025-01-13 | 20.06 | 20.25 | 19.86 | 20.12 | 19.62 | qfq | 744,715 | 14,945,179 | -0.20% |
| 2025-01-10 | 21.01 | 21.01 | 20.16 | 20.16 | 19.66 | qfq | 1,367,000 | 28,116,190 | -3.86% |
| 2025-01-09 | 20.91 | 21.18 | 20.90 | 20.97 | 20.45 | qfq | 1,102,821 | 23,204,510 | -0.52% |
| 2025-01-08 | 20.89 | 21.19 | 20.69 | 21.08 | 20.56 | qfq | 1,823,769 | 38,202,430 | 0.76% |
| 2025-01-07 | 20.78 | 20.95 | 20.56 | 20.92 | 20.40 | qfq | 1,122,771 | 23,329,335 | 0.63% |
| 2025-01-06 | 20.83 | 21.11 | 20.38 | 20.79 | 20.27 | qfq | 1,085,334 | 22,564,977 | 0.24% |
| 2025-01-03 | 21.53 | 21.58 | 20.63 | 20.74 | 20.23 | qfq | 1,540,952 | 32,544,017 | -3.36% |
| 2025-01-02 | 21.83 | 22.12 | 21.38 | 21.46 | 20.93 | qfq | 1,404,307 | 30,605,418 | -2.10% |
| 2024-12-31 | 22.30 | 22.55 | 21.88 | 21.92 | 21.38 | qfq | 1,732,245 | 38,448,742 | -0.90% |
| 2024-12-30 | 22.20 | 22.34 | 22.00 | 22.12 | 21.57 | qfq | 1,013,167 | 22,442,713 | -0.72% |
| 2024-12-27 | 22.24 | 22.47 | 22.15 | 22.28 | 21.73 | qfq | 1,628,551 | 36,372,594 | -0.18% |
| 2024-12-26 | 22.10 | 22.45 | 21.93 | 22.32 | 21.77 | qfq | 2,071,016 | 46,070,149 | 0.22% |
| 2024-12-25 | 22.75 | 22.87 | 22.18 | 22.27 | 21.72 | qfq | 1,642,783 | 36,785,508 | -1.72% |
| 2024-12-24 | 22.35 | 22.97 | 22.12 | 22.66 | 22.10 | qfq | 2,042,101 | 46,163,569 | 2.44% |
| 2024-12-23 | 22.87 | 22.91 | 22.10 | 22.12 | 21.57 | qfq | 1,924,893 | 43,213,418 | -3.28% |
| 2024-12-20 | 22.63 | 22.99 | 22.62 | 22.87 | 22.30 | qfq | 1,547,791 | 35,362,143 | 1.02% |
| 2024-12-19 | 22.77 | 22.82 | 22.46 | 22.64 | 22.08 | qfq | 1,473,180 | 33,281,225 | -1.01% |
| 2024-12-18 | 22.84 | 23.06 | 22.67 | 22.87 | 22.30 | qfq | 1,199,409 | 27,461,042 | 0.22% |
| 2024-12-17 | 23.20 | 23.52 | 22.77 | 22.82 | 22.25 | qfq | 2,427,580 | 55,884,654 | -2.10% |
| 2024-12-16 | 23.14 | 23.70 | 23.13 | 23.31 | 22.73 | qfq | 2,261,686 | 52,873,678 | 0.78% |
| 2024-12-13 | 23.75 | 23.75 | 23.12 | 23.13 | 22.56 | qfq | 2,833,200 | 66,218,652 | -2.69% |
| 2024-12-12 | 23.55 | 23.77 | 23.42 | 23.77 | 23.18 | qfq | 2,667,728 | 63,075,857 | 1.06% |
| 2024-12-11 | 23.43 | 23.57 | 23.36 | 23.52 | 22.94 | qfq | 2,047,988 | 48,083,455 | 0.09% |
| 2024-12-10 | 24.02 | 24.20 | 23.47 | 23.50 | 22.92 | qfq | 3,384,782 | 80,302,538 | -0.04% |
| 2024-12-09 | 23.67 | 23.74 | 23.37 | 23.51 | 22.93 | qfq | 2,546,484 | 59,962,347 | -0.25% |
| 2024-12-06 | 23.35 | 23.61 | 23.21 | 23.57 | 22.99 | qfq | 2,579,504 | 60,451,237 | 0.90% |
| 2024-12-05 | 23.56 | 23.72 | 23.27 | 23.36 | 22.78 | qfq | 3,205,644 | 75,046,726 | -1.02% |
| 2024-12-04 | 24.08 | 24.08 | 23.58 | 23.60 | 23.01 | qfq | 4,223,606 | 100,615,411 | -2.76% |
| 2024-12-03 | 23.62 | 24.51 | 23.60 | 24.27 | 23.67 | qfq | 7,673,758 | 185,150,960 | 2.88% |
| 2024-12-02 | 23.37 | 23.69 | 23.02 | 23.59 | 23.00 | qfq | 3,758,409 | 88,434,282 | 0.00% |
| 2024-11-29 | 23.45 | 23.72 | 23.25 | 23.59 | 23.00 | qfq | 2,570,849 | 60,459,903 | 0.38% |
| 2024-11-28 | 23.28 | 23.79 | 23.08 | 23.50 | 22.92 | qfq | 3,522,321 | 83,090,552 | 0.99% |
| 2024-11-27 | 22.87 | 23.28 | 22.51 | 23.27 | 22.69 | qfq | 2,524,601 | 57,917,496 | 1.26% |
| 2024-11-26 | 23.22 | 23.41 | 22.78 | 22.98 | 22.41 | qfq | 1,902,600 | 43,903,540 | -1.03% |
| 2024-11-25 | 22.71 | 23.27 | 22.71 | 23.22 | 22.64 | qfq | 2,293,355 | 52,652,511 | 2.25% |
| 2024-11-22 | 24.00 | 24.00 | 22.69 | 22.71 | 22.15 | qfq | 4,400,677 | 102,911,330 | -5.38% |
| 2024-11-21 | 23.37 | 24.19 | 23.34 | 24.00 | 23.40 | qfq | 6,320,676 | 151,125,178 | 2.96% |
| 2024-11-20 | 23.30 | 23.40 | 23.08 | 23.31 | 22.73 | qfq | 2,543,734 | 59,117,188 | -0.04% |
| 2024-11-19 | 22.73 | 23.32 | 22.63 | 23.32 | 22.74 | qfq | 2,547,575 | 58,449,967 | 2.91% |
| 2024-11-18 | 22.95 | 23.28 | 22.45 | 22.66 | 22.10 | qfq | 2,746,227 | 62,633,947 | -1.95% |
| 2024-11-15 | 23.50 | 23.76 | 23.10 | 23.11 | 22.54 | qfq | 3,037,698 | 71,217,786 | -1.83% |
| 2024-11-14 | 24.26 | 24.39 | 23.50 | 23.54 | 22.96 | qfq | 3,132,822 | 74,813,913 | -3.13% |
| 2024-11-13 | 23.98 | 24.30 | 23.67 | 24.30 | 23.70 | qfq | 4,004,592 | 96,205,092 | 0.58% |
| 2024-11-12 | 24.51 | 24.98 | 24.00 | 24.16 | 23.56 | qfq | 7,651,757 | 187,542,971 | -1.99% |
| 2024-11-11 | 23.97 | 24.66 | 23.82 | 24.65 | 24.04 | qfq | 6,819,782 | 165,823,904 | 2.79% |
| 2024-11-08 | 23.87 | 24.10 | 23.68 | 23.98 | 23.39 | qfq | 5,920,837 | 141,646,890 | 0.97% |
| 2024-11-07 | 23.41 | 23.79 | 23.14 | 23.75 | 23.16 | qfq | 5,330,502 | 125,583,071 | 0.21% |
| 2024-11-06 | 23.70 | 23.96 | 23.43 | 23.70 | 23.11 | qfq | 6,842,543 | 162,530,643 | 1.24% |
| 2024-11-05 | 23.02 | 23.45 | 22.97 | 23.41 | 22.83 | qfq | 4,740,410 | 110,406,882 | 0.99% |
| 2024-11-04 | 22.41 | 23.20 | 22.24 | 23.18 | 22.60 | qfq | 4,173,260 | 95,069,552 | 3.48% |
| 2024-11-01 | 23.01 | 23.11 | 22.23 | 22.40 | 21.84 | qfq | 5,595,106 | 126,447,351 | -3.90% |
| 2024-10-31 | 23.01 | 23.59 | 22.81 | 23.31 | 22.73 | qfq | 6,056,006 | 141,045,228 | -0.21% |
| 2024-10-30 | 23.22 | 23.67 | 23.18 | 23.36 | 22.78 | qfq | 3,628,901 | 84,903,366 | -0.43% |
| 2024-10-29 | 24.25 | 24.56 | 23.42 | 23.46 | 22.88 | qfq | 6,280,084 | 150,349,139 | -2.98% |
| 2024-10-28 | 24.50 | 24.55 | 23.99 | 24.18 | 23.58 | qfq | 7,677,147 | 185,496,434 | -1.10% |
| 2024-10-25 | 23.08 | 24.89 | 23.07 | 24.45 | 23.84 | qfq | 11,944,578 | 288,400,772 | 5.98% |
| 2024-10-24 | 23.54 | 23.77 | 23.00 | 23.07 | 22.50 | qfq | 5,011,771 | 116,696,048 | -2.29% |
| 2024-10-23 | 23.12 | 23.95 | 22.93 | 23.61 | 23.02 | qfq | 8,573,579 | 201,434,078 | 2.12% |
| 2024-10-22 | 22.63 | 23.19 | 22.58 | 23.12 | 22.55 | qfq | 4,803,731 | 110,028,681 | 1.27% |
| 2024-10-21 | 22.60 | 23.25 | 22.31 | 22.83 | 22.26 | qfq | 5,633,402 | 128,661,538 | 2.56% |
| 2024-10-18 | 21.66 | 22.56 | 21.56 | 22.26 | 21.71 | qfq | 4,737,548 | 104,686,791 | 2.72% |
| 2024-10-17 | 21.91 | 22.14 | 21.66 | 21.67 | 21.13 | qfq | 3,055,448 | 66,918,151 | -1.05% |
| 2024-10-16 | 21.83 | 22.20 | 21.67 | 21.90 | 21.36 | qfq | 3,357,600 | 73,615,228 | -0.95% |
| 2024-10-15 | 22.56 | 22.74 | 22.11 | 22.11 | 21.56 | qfq | 3,259,627 | 73,141,049 | -2.51% |
| 2024-10-14 | 22.35 | 22.68 | 22.12 | 22.68 | 22.12 | qfq | 4,070,417 | 91,354,790 | 2.25% |
| 2024-10-11 | 23.05 | 23.11 | 21.85 | 22.18 | 21.63 | qfq | 5,223,423 | 117,319,688 | -3.65% |
| 2024-10-10 | 23.32 | 23.80 | 22.68 | 23.02 | 22.45 | qfq | 5,707,432 | 132,886,355 | -0.69% |
| 2024-10-09 | 25.10 | 25.11 | 23.18 | 23.18 | 22.60 | qfq | 9,112,526 | 219,268,078 | -9.98% |
| 2024-10-08 | 26.67 | 26.67 | 24.15 | 25.75 | 25.11 | qfq | 15,817,854 | 403,666,237 | 6.14% |
| 2024-09-30 | 23.00 | 24.40 | 22.60 | 24.26 | 23.66 | qfq | 13,933,464 | 328,260,014 | 9.08% |
| 2024-09-27 | 21.20 | 22.25 | 21.02 | 22.24 | 21.69 | qfq | 6,350,019 | 137,832,781 | 6.62% |
| 2024-09-26 | 20.14 | 20.86 | 20.11 | 20.86 | 20.34 | qfq | 4,207,003 | 86,372,863 | 2.96% |
| 2024-09-25 | 20.21 | 20.76 | 20.21 | 20.26 | 19.76 | qfq | 4,851,023 | 99,203,354 | 0.80% |
| 2024-09-24 | 19.51 | 20.10 | 19.48 | 20.10 | 19.60 | qfq | 4,176,069 | 82,875,665 | 3.45% |
| 2024-09-23 | 19.65 | 19.73 | 19.43 | 19.43 | 18.95 | qfq | 1,648,000 | 32,226,995 | -0.97% |
| 2024-09-20 | 19.72 | 19.92 | 19.46 | 19.62 | 19.13 | qfq | 2,056,193 | 40,424,606 | -1.16% |
| 2024-09-19 | 19.55 | 19.97 | 19.55 | 19.85 | 19.36 | qfq | 2,460,149 | 48,707,741 | 1.59% |
| 2024-09-18 | 19.84 | 19.89 | 19.27 | 19.54 | 19.06 | qfq | 2,240,840 | 43,760,944 | -1.46% |
| 2024-09-13 | 20.55 | 20.57 | 19.83 | 19.83 | 19.34 | qfq | 3,818,957 | 76,656,858 | -3.55% |
| 2024-09-12 | 20.83 | 21.59 | 20.54 | 20.56 | 20.05 | qfq | 4,032,027 | 84,749,444 | -1.20% |
| 2024-09-11 | 20.82 | 21.10 | 20.68 | 20.81 | 20.29 | qfq | 1,965,800 | 41,095,860 | -0.72% |
| 2024-09-10 | 20.84 | 21.02 | 20.55 | 20.96 | 20.44 | qfq | 1,958,145 | 40,732,812 | 0.77% |
| 2024-09-09 | 20.71 | 20.98 | 20.51 | 20.80 | 20.28 | qfq | 2,002,130 | 41,492,429 | 0.00% |
| 2024-09-06 | 21.60 | 21.73 | 20.80 | 20.80 | 20.28 | qfq | 4,076,293 | 86,305,441 | -4.28% |
| 2024-09-05 | 21.74 | 22.20 | 21.62 | 21.73 | 21.19 | qfq | 3,148,925 | 68,740,696 | 0.46% |
| 2024-09-04 | 21.69 | 22.29 | 21.62 | 21.63 | 21.09 | qfq | 2,829,900 | 61,876,277 | -1.05% |
| 2024-09-03 | 21.25 | 21.89 | 21.06 | 21.86 | 21.32 | qfq | 3,813,121 | 82,467,424 | 2.82% |
| 2024-09-02 | 21.75 | 22.09 | 21.26 | 21.26 | 20.73 | qfq | 3,488,940 | 75,446,724 | -3.32% |
| 2024-08-30 | 21.68 | 22.26 | 21.52 | 21.99 | 21.44 | qfq | 5,886,790 | 129,068,189 | 0.37% |
| 2024-08-29 | 21.16 | 22.58 | 21.10 | 21.91 | 21.37 | qfq | 6,058,352 | 132,677,081 | 2.86% |
| 2024-08-28 | 20.90 | 21.41 | 20.87 | 21.30 | 20.77 | qfq | 3,140,022 | 66,538,268 | 1.14% |
| 2024-08-27 | 21.03 | 21.50 | 20.70 | 21.06 | 20.54 | qfq | 4,339,419 | 91,587,778 | -0.19% |
| 2024-08-26 | 20.80 | 21.25 | 20.78 | 21.10 | 20.58 | qfq | 2,712,761 | 57,104,656 | 1.34% |
| 2024-08-23 | 20.82 | 20.96 | 20.64 | 20.82 | 20.30 | qfq | 2,464,828 | 51,301,601 | -0.38% |
| 2024-08-22 | 21.12 | 21.24 | 20.74 | 20.90 | 20.38 | qfq | 3,385,958 | 71,097,507 | -0.52% |
| 2024-08-21 | 21.40 | 21.58 | 20.97 | 21.01 | 20.49 | qfq | 4,337,194 | 92,130,668 | -2.28% |
| 2024-08-20 | 21.85 | 22.07 | 21.40 | 21.50 | 20.97 | qfq | 3,696,495 | 80,088,121 | -1.83% |
| 2024-08-19 | 22.41 | 22.49 | 21.90 | 21.90 | 21.36 | qfq | 4,588,928 | 101,728,093 | -2.67% |
| 2024-08-16 | 22.97 | 23.09 | 22.50 | 22.50 | 21.94 | qfq | 5,000,350 | 113,547,630 | -2.56% |
| 2024-08-15 | 23.00 | 23.48 | 22.55 | 23.09 | 22.52 | qfq | 4,699,725 | 108,001,426 | 0.09% |
| 2024-08-14 | 23.31 | 23.56 | 23.06 | 23.07 | 22.50 | qfq | 3,767,181 | 87,863,929 | -1.37% |
| 2024-08-13 | 22.87 | 23.57 | 22.80 | 23.39 | 22.81 | qfq | 4,682,615 | 108,670,198 | 1.70% |
| 2024-08-12 | 23.61 | 23.69 | 22.90 | 23.00 | 22.43 | qfq | 4,133,538 | 96,016,630 | -0.73% |
| 2024-08-09 | 23.52 | 23.84 | 23.13 | 23.17 | 22.60 | qfq | 4,849,432 | 113,756,924 | -1.36% |
| 2024-08-08 | 24.25 | 24.26 | 23.37 | 23.49 | 22.91 | qfq | 7,858,446 | 185,899,627 | -4.20% |
| 2024-08-07 | 25.03 | 25.09 | 24.40 | 24.52 | 23.91 | qfq | 11,759,400 | 290,282,569 | -3.96% |
| 2024-08-06 | 24.60 | 25.77 | 24.29 | 25.53 | 24.90 | qfq | 15,268,491 | 385,257,223 | 4.89% |
| 2024-08-05 | 23.85 | 25.60 | 23.85 | 24.34 | 23.74 | qfq | 11,811,031 | 292,819,957 | 1.08% |
| 2024-08-02 | 23.72 | 24.67 | 23.70 | 24.08 | 23.48 | qfq | 6,944,358 | 168,599,704 | 0.54% |
| 2024-08-01 | 24.22 | 24.46 | 23.93 | 23.95 | 23.36 | qfq | 5,967,600 | 144,216,020 | -2.00% |
| 2024-07-31 | 24.11 | 24.48 | 23.71 | 24.44 | 23.83 | qfq | 7,860,520 | 190,316,361 | 1.24% |
| 2024-07-30 | 23.33 | 24.22 | 23.28 | 24.14 | 23.54 | qfq | 6,991,242 | 166,832,149 | 3.21% |
| 2024-07-29 | 23.65 | 23.68 | 23.26 | 23.39 | 22.81 | qfq | 4,483,890 | 105,047,645 | -1.52% |
| 2024-07-26 | 23.77 | 23.85 | 23.40 | 23.75 | 23.16 | qfq | 7,346,178 | 173,723,940 | -1.12% |
| 2024-07-25 | 22.73 | 25.12 | 22.69 | 24.02 | 23.42 | qfq | 12,260,842 | 294,259,518 | 5.12% |
| 2024-07-24 | 23.35 | 23.54 | 22.71 | 22.85 | 22.28 | qfq | 6,017,827 | 138,499,060 | -2.27% |
| 2024-07-23 | 24.17 | 24.20 | 23.38 | 23.38 | 22.80 | qfq | 5,933,686 | 141,219,152 | -3.39% |
| 2024-07-22 | 24.43 | 24.68 | 24.17 | 24.20 | 23.60 | qfq | 5,907,794 | 144,089,120 | -1.87% |
| 2024-07-19 | 24.32 | 24.85 | 24.13 | 24.66 | 24.05 | qfq | 7,501,179 | 184,371,935 | 1.02% |
| 2024-07-18 | 23.55 | 24.60 | 23.33 | 24.41 | 23.80 | qfq | 8,796,980 | 211,200,563 | 1.67% |
| 2024-07-17 | 24.21 | 25.08 | 24.00 | 24.01 | 23.41 | qfq | 10,182,335 | 250,165,351 | -0.83% |
| 2024-07-16 | 23.60 | 24.33 | 23.53 | 24.21 | 23.61 | qfq | 6,975,551 | 166,776,999 | 2.20% |
| 2024-07-15 | 23.93 | 24.32 | 23.53 | 23.69 | 23.10 | qfq | 8,052,232 | 191,618,588 | -2.67% |
| 2024-07-12 | 24.51 | 25.11 | 24.32 | 24.34 | 23.74 | qfq | 10,379,216 | 256,471,118 | -1.85% |
| 2024-07-11 | 24.61 | 25.25 | 24.47 | 24.80 | 24.18 | qfq | 12,645,316 | 314,051,473 | 2.35% |
| 2024-07-10 | 24.00 | 24.93 | 23.85 | 24.23 | 23.63 | qfq | 10,494,115 | 256,611,018 | -0.94% |
| 2024-07-09 | 24.29 | 24.67 | 23.90 | 24.46 | 23.85 | qfq | 10,815,622 | 263,330,862 | 0.74% |
| 2024-07-08 | 25.07 | 25.38 | 24.23 | 24.28 | 23.68 | qfq | 9,828,864 | 243,891,772 | -4.18% |
| 2024-07-05 | 25.18 | 25.68 | 24.58 | 25.34 | 24.71 | qfq | 12,547,533 | 314,778,683 | 0.24% |
| 2024-07-04 | 26.06 | 26.09 | 25.24 | 25.28 | 24.65 | qfq | 13,086,625 | 336,317,375 | -2.51% |
| 2024-07-03 | 26.40 | 26.87 | 25.84 | 25.93 | 25.29 | qfq | 13,147,458 | 346,054,385 | -2.48% |
| 2024-07-02 | 27.44 | 27.45 | 26.32 | 26.59 | 25.93 | qfq | 17,941,228 | 480,544,431 | -5.17% |
| 2024-07-01 | 27.85 | 29.27 | 27.85 | 28.04 | 27.34 | qfq | 16,785,940 | 476,795,514 | 0.14% |
| 2024-06-28 | 28.75 | 29.50 | 27.85 | 28.00 | 27.31 | qfq | 21,250,494 | 609,255,102 | -5.72% |
| 2024-06-27 | 31.78 | 32.77 | 29.64 | 29.70 | 28.96 | qfq | 26,566,886 | 824,916,622 | -13.84% |