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
掌阅科技603533.SH
最近收盘价17.902026-07-17
最近交易日2026-07-17
成交量（股）31,025,411
成交额（元）587,981,190
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-06-03 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 20.17 | 20.38 | 17.80 | 17.90 | 17.90 | qfq | 31,025,411 | 587,981,190 | -8.21% |
| 2026-07-16 | 18.57 | 20.10 | 18.44 | 19.50 | 19.50 | qfq | 27,016,171 | 522,050,378 | 4.78% |
| 2026-07-15 | 18.08 | 19.12 | 18.00 | 18.61 | 18.61 | qfq | 15,994,786 | 298,532,124 | 3.05% |
| 2026-07-14 | 18.20 | 18.76 | 17.62 | 18.06 | 18.06 | qfq | 15,920,100 | 286,555,982 | -1.63% |
| 2026-07-13 | 19.09 | 19.58 | 18.21 | 18.36 | 18.36 | qfq | 19,558,643 | 363,966,353 | -5.02% |
| 2026-07-10 | 18.54 | 20.28 | 18.35 | 19.33 | 19.33 | qfq | 30,000,400 | 585,039,354 | 2.33% |
| 2026-07-09 | 18.24 | 19.65 | 17.88 | 18.89 | 18.89 | qfq | 22,046,313 | 417,923,149 | 2.55% |
| 2026-07-08 | 18.18 | 18.61 | 17.70 | 18.42 | 18.42 | qfq | 13,853,892 | 252,353,869 | 1.32% |
| 2026-07-07 | 18.23 | 18.67 | 18.05 | 18.18 | 18.18 | qfq | 11,886,000 | 217,526,798 | -0.87% |
| 2026-07-06 | 18.88 | 19.16 | 18.32 | 18.34 | 18.34 | qfq | 18,014,000 | 337,210,570 | -4.78% |
| 2026-07-03 | 20.20 | 20.46 | 19.20 | 19.26 | 19.26 | qfq | 29,236,100 | 575,498,462 | -6.50% |
| 2026-07-02 | 20.67 | 21.54 | 19.86 | 20.60 | 20.60 | qfq | 32,855,422 | 674,698,960 | 1.63% |
| 2026-07-01 | 20.29 | 20.74 | 19.91 | 20.27 | 20.27 | qfq | 16,469,000 | 334,704,020 | -0.10% |
| 2026-06-30 | 19.76 | 20.55 | 19.27 | 20.29 | 20.29 | qfq | 18,319,200 | 364,844,329 | 0.74% |
| 2026-06-29 | 19.84 | 21.26 | 19.70 | 20.14 | 20.14 | qfq | 24,049,800 | 487,750,730 | 0.65% |
| 2026-06-26 | 21.03 | 21.08 | 20.00 | 20.01 | 20.01 | qfq | 16,959,100 | 346,188,804 | -5.79% |
| 2026-06-25 | 21.49 | 21.93 | 21.16 | 21.24 | 21.24 | qfq | 15,794,956 | 339,031,216 | -3.01% |
| 2026-06-24 | 22.20 | 22.63 | 21.50 | 21.90 | 21.90 | qfq | 19,504,357 | 427,438,426 | -0.99% |
| 2026-06-23 | 22.92 | 23.50 | 22.01 | 22.12 | 22.12 | qfq | 26,767,134 | 605,496,384 | -3.49% |
| 2026-06-22 | 20.72 | 22.92 | 20.44 | 22.92 | 22.92 | qfq | 36,565,162 | 804,541,645 | 9.98% |
| 2026-06-18 | 19.95 | 21.19 | 19.70 | 20.84 | 20.84 | qfq | 21,650,502 | 444,198,728 | 3.73% |
| 2026-06-17 | 20.50 | 20.60 | 19.97 | 20.09 | 20.09 | qfq | 13,504,790 | 271,944,938 | -2.43% |
| 2026-06-16 | 20.75 | 20.86 | 20.09 | 20.59 | 20.59 | qfq | 13,484,972 | 276,669,700 | -0.39% |
| 2026-06-15 | 20.15 | 20.69 | 20.11 | 20.67 | 20.67 | qfq | 16,672,857 | 340,823,582 | 3.51% |
| 2026-06-12 | 20.19 | 20.53 | 19.85 | 19.97 | 19.97 | qfq | 16,357,829 | 328,893,146 | 0.10% |
| 2026-06-11 | 20.54 | 20.62 | 19.84 | 19.95 | 19.95 | qfq | 19,994,657 | 401,652,203 | -3.86% |
| 2026-06-10 | 21.07 | 21.86 | 20.54 | 20.75 | 20.75 | qfq | 21,599,595 | 454,206,329 | -3.26% |
| 2026-06-09 | 22.10 | 22.37 | 21.11 | 21.45 | 21.45 | qfq | 22,167,900 | 477,351,969 | -2.37% |
| 2026-06-08 | 22.71 | 23.22 | 21.81 | 21.97 | 21.97 | qfq | 26,617,049 | 597,463,827 | -7.57% |
| 2026-06-05 | 24.41 | 24.63 | 23.05 | 23.77 | 23.77 | qfq | 26,158,222 | 618,713,039 | -1.41% |
| 2026-06-04 | 24.95 | 24.95 | 23.80 | 24.11 | 24.11 | qfq | 28,983,800 | 701,694,130 | -4.44% |
| 2026-06-03 | 25.81 | 26.12 | 24.94 | 25.23 | 25.23 | qfq | 31,163,578 | 795,602,653 | -3.89% |
| 2026-06-02 | 26.48 | 26.88 | 25.49 | 26.25 | 26.25 | qfq | 43,584,310 | 1,132,581,860 | -0.72% |
| 2026-06-01 | 24.24 | 26.44 | 24.21 | 26.44 | 26.44 | qfq | 22,591,410 | 585,274,591 | 9.98% |
| 2026-05-29 | 25.03 | 25.14 | 23.92 | 24.04 | 24.04 | qfq | 26,805,585 | 656,550,491 | -2.79% |
| 2026-05-28 | 25.28 | 25.78 | 24.40 | 24.73 | 24.73 | qfq | 36,675,922 | 918,639,644 | -4.33% |
| 2026-05-27 | 25.85 | 25.85 | 25.44 | 25.85 | 25.85 | qfq | 23,821,932 | 614,429,025 | 10.00% |
| 2026-05-26 | 24.41 | 24.49 | 23.00 | 23.50 | 23.50 | qfq | 21,778,663 | 514,103,336 | -4.74% |
| 2026-05-25 | 25.36 | 26.10 | 24.29 | 24.67 | 24.67 | qfq | 19,760,600 | 494,476,268 | -1.71% |
| 2026-05-22 | 25.61 | 25.83 | 24.95 | 25.10 | 25.10 | qfq | 16,095,204 | 405,757,668 | -1.99% |
| 2026-05-21 | 26.51 | 27.28 | 25.50 | 25.61 | 25.61 | qfq | 20,441,500 | 541,638,636 | -4.26% |
| 2026-05-20 | 26.55 | 27.72 | 26.55 | 26.75 | 26.75 | qfq | 26,727,674 | 722,104,884 | -1.98% |
| 2026-05-19 | 25.33 | 27.56 | 25.03 | 27.29 | 27.29 | qfq | 37,058,106 | 986,390,217 | 7.70% |
| 2026-05-18 | 24.50 | 25.60 | 24.48 | 25.34 | 25.34 | qfq | 17,690,900 | 444,460,360 | 1.93% |
| 2026-05-15 | 24.63 | 25.55 | 24.63 | 24.86 | 24.86 | qfq | 22,561,600 | 566,971,371 | 1.26% |
| 2026-05-14 | 26.59 | 26.87 | 24.52 | 24.55 | 24.55 | qfq | 29,309,066 | 739,933,836 | -6.90% |
| 2026-05-13 | 26.18 | 26.60 | 25.79 | 26.37 | 26.37 | qfq | 18,284,600 | 478,648,769 | 0.27% |
| 2026-05-12 | 26.95 | 26.95 | 26.19 | 26.30 | 26.30 | qfq | 20,355,500 | 538,744,328 | -3.02% |
| 2026-05-11 | 26.62 | 27.83 | 26.06 | 27.12 | 27.12 | qfq | 35,484,382 | 958,295,430 | 1.92% |
| 2026-05-08 | 27.23 | 27.62 | 26.51 | 26.61 | 26.61 | qfq | 27,729,072 | 749,228,430 | -2.46% |
| 2026-05-07 | 26.46 | 27.29 | 26.45 | 27.28 | 27.28 | qfq | 32,144,871 | 869,042,858 | 2.87% |
| 2026-05-06 | 25.50 | 27.14 | 25.50 | 26.52 | 26.52 | qfq | 26,095,497 | 691,304,217 | 6.00% |
| 2026-04-30 | 25.60 | 26.04 | 24.98 | 25.02 | 25.02 | qfq | 14,102,700 | 357,001,055 | -1.30% |
| 2026-04-29 | 25.00 | 26.13 | 25.00 | 25.35 | 25.35 | qfq | 16,758,867 | 430,521,041 | 0.88% |
| 2026-04-28 | 26.00 | 26.00 | 24.90 | 25.13 | 25.13 | qfq | 16,213,789 | 409,442,699 | -3.97% |
| 2026-04-27 | 26.30 | 26.77 | 25.90 | 26.17 | 26.17 | qfq | 13,037,697 | 342,231,649 | -1.06% |
| 2026-04-24 | 26.50 | 27.13 | 26.02 | 26.45 | 26.45 | qfq | 18,147,867 | 481,411,782 | -1.45% |
| 2026-04-23 | 26.96 | 27.49 | 26.55 | 26.84 | 26.84 | qfq | 21,258,589 | 573,200,327 | -1.43% |
| 2026-04-22 | 26.76 | 27.28 | 26.36 | 27.23 | 27.23 | qfq | 24,937,304 | 668,362,645 | 1.87% |
| 2026-04-21 | 26.15 | 27.60 | 26.08 | 26.73 | 26.73 | qfq | 27,735,600 | 744,391,594 | 1.40% |
| 2026-04-20 | 25.30 | 26.75 | 25.23 | 26.36 | 26.36 | qfq | 22,083,100 | 580,888,351 | 3.45% |
| 2026-04-17 | 25.51 | 25.70 | 25.16 | 25.48 | 25.48 | qfq | 15,136,300 | 383,507,474 | -1.09% |
| 2026-04-16 | 25.66 | 26.22 | 25.56 | 25.76 | 25.76 | qfq | 18,932,302 | 488,588,159 | 1.26% |
| 2026-04-15 | 25.80 | 26.34 | 25.33 | 25.44 | 25.44 | qfq | 23,045,700 | 595,342,146 | -1.55% |
| 2026-04-14 | 25.01 | 26.82 | 25.00 | 25.84 | 25.84 | qfq | 39,823,015 | 1,033,916,152 | 5.17% |
| 2026-04-13 | 24.46 | 24.84 | 24.32 | 24.57 | 24.57 | qfq | 11,476,300 | 282,088,262 | -0.81% |
| 2026-04-10 | 25.30 | 25.48 | 24.75 | 24.77 | 24.77 | qfq | 17,166,400 | 430,373,326 | -1.08% |
| 2026-04-09 | 25.71 | 25.98 | 24.90 | 25.04 | 25.04 | qfq | 21,815,600 | 551,097,420 | -4.65% |
| 2026-04-08 | 24.97 | 26.45 | 24.95 | 26.26 | 26.26 | qfq | 31,069,000 | 802,611,050 | 7.98% |
| 2026-04-07 | 23.87 | 24.65 | 23.82 | 24.32 | 24.32 | qfq | 11,194,300 | 271,880,436 | 1.80% |
| 2026-04-03 | 25.20 | 25.20 | 23.86 | 23.89 | 23.89 | qfq | 13,581,413 | 327,942,130 | -3.71% |
| 2026-04-02 | 25.05 | 25.76 | 24.75 | 24.81 | 24.81 | qfq | 18,609,907 | 467,879,989 | -1.35% |
| 2026-04-01 | 25.10 | 25.34 | 24.75 | 25.15 | 25.15 | qfq | 12,763,302 | 320,017,579 | 2.24% |
| 2026-03-31 | 25.02 | 25.40 | 24.60 | 24.60 | 24.60 | qfq | 12,119,600 | 303,070,336 | -1.64% |
| 2026-03-30 | 24.00 | 25.30 | 24.00 | 25.01 | 25.01 | qfq | 18,031,300 | 447,215,481 | 2.08% |
| 2026-03-27 | 23.92 | 24.72 | 23.83 | 24.50 | 24.50 | qfq | 10,300,900 | 251,826,855 | 0.29% |
| 2026-03-26 | 24.90 | 24.97 | 24.10 | 24.43 | 24.43 | qfq | 12,019,200 | 293,805,452 | -2.28% |
| 2026-03-25 | 24.35 | 25.06 | 24.35 | 25.00 | 25.00 | qfq | 15,773,902 | 392,296,667 | 2.67% |
| 2026-03-24 | 23.98 | 24.42 | 23.52 | 24.35 | 24.35 | qfq | 18,428,600 | 441,526,766 | 2.83% |
| 2026-03-23 | 24.50 | 25.10 | 23.48 | 23.68 | 23.68 | qfq | 24,913,601 | 603,656,454 | -6.14% |
| 2026-03-20 | 26.13 | 26.63 | 25.13 | 25.23 | 25.23 | qfq | 24,690,700 | 636,979,607 | -4.29% |
| 2026-03-19 | 25.83 | 26.88 | 25.58 | 26.36 | 26.36 | qfq | 29,536,100 | 776,034,002 | 0.34% |
| 2026-03-18 | 25.64 | 26.28 | 25.44 | 26.27 | 26.27 | qfq | 15,660,799 | 406,189,743 | 2.46% |
| 2026-03-17 | 26.45 | 26.45 | 25.58 | 25.64 | 25.64 | qfq | 16,770,200 | 435,134,640 | -2.99% |
| 2026-03-16 | 25.42 | 26.46 | 25.02 | 26.43 | 26.43 | qfq | 23,524,500 | 611,767,329 | 3.97% |
| 2026-03-13 | 26.03 | 26.22 | 25.33 | 25.42 | 25.42 | qfq | 19,815,289 | 508,752,826 | -3.42% |
| 2026-03-12 | 26.75 | 27.00 | 26.17 | 26.32 | 26.32 | qfq | 20,399,818 | 541,315,710 | -1.68% |
| 2026-03-11 | 27.17 | 27.45 | 26.77 | 26.77 | 26.77 | qfq | 21,380,300 | 576,836,981 | -2.12% |
| 2026-03-10 | 27.82 | 27.97 | 27.14 | 27.35 | 27.35 | qfq | 25,524,000 | 701,148,387 | -0.26% |
| 2026-03-09 | 26.24 | 27.53 | 26.20 | 27.42 | 27.42 | qfq | 28,980,700 | 777,587,302 | 0.29% |
| 2026-03-06 | 27.10 | 27.72 | 26.79 | 27.34 | 27.34 | qfq | 28,344,215 | 773,424,958 | 0.15% |
| 2026-03-05 | 28.00 | 28.39 | 27.03 | 27.30 | 27.30 | qfq | 39,385,242 | 1,081,185,985 | 2.40% |
| 2026-03-04 | 25.80 | 27.10 | 25.80 | 26.66 | 26.66 | qfq | 32,893,392 | 878,442,872 | 0.26% |
| 2026-03-03 | 27.98 | 28.09 | 26.24 | 26.59 | 26.59 | qfq | 46,856,795 | 1,259,745,511 | -4.52% |
| 2026-03-02 | 28.53 | 29.00 | 27.68 | 27.85 | 27.85 | qfq | 61,523,510 | 1,733,335,965 | -7.26% |
| 2026-02-27 | 29.48 | 31.27 | 29.48 | 30.03 | 30.03 | qfq | 79,593,892 | 2,406,117,491 | -0.20% |
| 2026-02-26 | 29.54 | 30.39 | 28.58 | 30.09 | 30.09 | qfq | 101,585,437 | 2,981,948,967 | -1.25% |
| 2026-02-25 | 31.21 | 31.58 | 30.47 | 30.47 | 30.47 | qfq | 50,602,100 | 1,548,940,557 | -10.01% |
| 2026-02-24 | 35.83 | 35.83 | 33.86 | 33.86 | 33.86 | qfq | 46,165,800 | 1,574,479,952 | -9.99% |
| 2026-02-13 | 36.23 | 37.62 | 36.00 | 37.62 | 37.62 | qfq | 66,354,258 | 2,462,157,867 | 10.00% |
| 2026-02-12 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | qfq | 11,769,700 | 402,523,740 | 10.00% |
| 2026-02-11 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | qfq | 6,089,500 | 189,322,555 | 10.01% |
| 2026-02-10 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | qfq | 2,918,517 | 82,477,290 | 10.00% |
| 2026-02-09 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | qfq | 6,883,641 | 176,840,737 | 10.02% |
| 2026-02-06 | 23.71 | 23.88 | 22.88 | 23.35 | 23.35 | qfq | 14,501,100 | 339,248,042 | -1.81% |
| 2026-02-05 | 23.35 | 24.34 | 23.30 | 23.78 | 23.78 | qfq | 18,279,100 | 435,591,892 | 0.68% |
| 2026-02-04 | 24.00 | 24.28 | 23.19 | 23.62 | 23.62 | qfq | 21,034,400 | 495,177,635 | -2.76% |
| 2026-02-03 | 24.46 | 24.73 | 23.73 | 24.29 | 24.29 | qfq | 18,704,217 | 453,024,828 | 1.29% |
| 2026-02-02 | 24.60 | 25.46 | 23.96 | 23.98 | 23.98 | qfq | 22,421,000 | 551,996,424 | -2.91% |
| 2026-01-30 | 24.60 | 25.28 | 24.35 | 24.70 | 24.70 | qfq | 19,403,233 | 480,305,832 | -0.76% |
| 2026-01-29 | 23.80 | 25.84 | 23.60 | 24.89 | 24.89 | qfq | 34,819,900 | 877,150,687 | 3.02% |
| 2026-01-28 | 24.56 | 25.15 | 24.13 | 24.16 | 24.16 | qfq | 17,761,300 | 435,906,976 | -2.62% |
| 2026-01-27 | 24.78 | 25.15 | 23.82 | 24.81 | 24.81 | qfq | 22,308,246 | 543,164,419 | 0.24% |
| 2026-01-26 | 25.51 | 25.66 | 24.10 | 24.75 | 24.75 | qfq | 24,900,501 | 614,843,410 | -1.86% |
| 2026-01-23 | 24.78 | 25.37 | 24.50 | 25.22 | 25.22 | qfq | 25,759,500 | 645,285,524 | 2.31% |
| 2026-01-22 | 24.66 | 25.20 | 24.02 | 24.65 | 24.65 | qfq | 21,053,101 | 520,733,840 | 1.23% |
| 2026-01-21 | 24.30 | 25.15 | 24.29 | 24.35 | 24.35 | qfq | 19,844,701 | 488,211,668 | -1.89% |
| 2026-01-20 | 25.85 | 26.30 | 24.50 | 24.82 | 24.82 | qfq | 27,372,213 | 687,200,774 | -2.82% |
| 2026-01-19 | 25.18 | 26.27 | 24.97 | 25.54 | 25.54 | qfq | 23,058,101 | 591,498,680 | 0.00% |
| 2026-01-16 | 25.68 | 26.00 | 24.59 | 25.54 | 25.54 | qfq | 37,484,067 | 948,052,270 | -2.07% |
| 2026-01-15 | 26.20 | 26.74 | 25.60 | 26.08 | 26.08 | qfq | 41,535,690 | 1,080,992,501 | -3.41% |
| 2026-01-14 | 26.63 | 28.38 | 26.53 | 27.00 | 27.00 | qfq | 67,564,726 | 1,859,517,315 | -1.06% |
| 2026-01-13 | 29.50 | 29.70 | 26.30 | 27.29 | 27.29 | qfq | 62,199,549 | 1,742,506,560 | -4.88% |
| 2026-01-12 | 27.11 | 29.18 | 26.60 | 28.69 | 28.69 | qfq | 68,389,563 | 1,901,112,619 | 7.90% |
| 2026-01-09 | 25.43 | 26.88 | 25.21 | 26.59 | 26.59 | qfq | 48,398,341 | 1,266,228,384 | 3.87% |
| 2026-01-08 | 24.30 | 25.89 | 24.30 | 25.60 | 25.60 | qfq | 45,064,200 | 1,132,559,748 | 3.35% |
| 2026-01-07 | 23.59 | 25.80 | 23.48 | 24.77 | 24.77 | qfq | 54,449,889 | 1,337,631,638 | 4.47% |
| 2026-01-06 | 22.54 | 23.91 | 22.51 | 23.71 | 23.71 | qfq | 54,369,590 | 1,253,499,133 | 4.54% |
| 2026-01-05 | 22.12 | 24.07 | 21.78 | 22.68 | 22.68 | qfq | 68,500,089 | 1,541,072,464 | 2.53% |
| 2025-12-31 | 20.15 | 22.12 | 20.15 | 22.12 | 22.12 | qfq | 53,531,848 | 1,154,064,415 | 10.00% |
| 2025-12-30 | 20.21 | 20.48 | 19.75 | 20.11 | 20.11 | qfq | 28,486,890 | 571,606,546 | 3.34% |
| 2025-12-29 | 19.25 | 19.46 | 19.16 | 19.46 | 19.46 | qfq | 10,608,800 | 205,449,343 | 1.09% |
| 2025-12-26 | 19.18 | 19.40 | 19.17 | 19.25 | 19.25 | qfq | 10,888,978 | 209,920,293 | 0.00% |
| 2025-12-25 | 19.17 | 19.30 | 19.12 | 19.25 | 19.25 | qfq | 8,545,689 | 164,260,761 | 0.16% |
| 2025-12-24 | 18.88 | 19.32 | 18.80 | 19.22 | 19.22 | qfq | 10,325,889 | 197,321,536 | 1.59% |
| 2025-12-23 | 19.28 | 19.38 | 18.89 | 18.92 | 18.92 | qfq | 10,547,600 | 200,682,220 | -1.82% |
| 2025-12-22 | 19.41 | 19.41 | 19.20 | 19.27 | 19.27 | qfq | 14,184,300 | 273,701,931 | -1.43% |
| 2025-12-19 | 19.23 | 19.62 | 18.93 | 19.55 | 19.55 | qfq | 25,469,156 | 489,800,428 | -1.41% |
| 2025-12-18 | 18.76 | 20.78 | 18.69 | 19.83 | 19.83 | qfq | 27,752,644 | 548,703,857 | 4.98% |
| 2025-12-17 | 18.75 | 18.89 | 18.51 | 18.89 | 18.89 | qfq | 9,519,651 | 178,179,109 | 1.23% |
| 2025-12-16 | 19.09 | 19.18 | 18.61 | 18.66 | 18.66 | qfq | 10,829,400 | 203,222,355 | -2.35% |
| 2025-12-15 | 19.46 | 19.46 | 19.10 | 19.11 | 19.11 | qfq | 11,308,759 | 217,208,692 | -2.50% |
| 2025-12-12 | 19.90 | 19.97 | 19.43 | 19.60 | 19.60 | qfq | 15,207,100 | 299,642,540 | -2.10% |
| 2025-12-11 | 20.10 | 20.76 | 19.95 | 20.02 | 20.02 | qfq | 21,323,300 | 432,632,990 | -0.89% |
| 2025-12-10 | 19.41 | 20.68 | 19.35 | 20.20 | 20.20 | qfq | 27,699,211 | 559,010,773 | 3.17% |
| 2025-12-09 | 19.98 | 20.15 | 19.50 | 19.58 | 19.58 | qfq | 16,025,600 | 317,194,598 | -2.00% |
| 2025-12-08 | 19.95 | 20.19 | 19.85 | 19.98 | 19.98 | qfq | 16,240,848 | 325,305,910 | 0.81% |
| 2025-12-05 | 20.05 | 20.10 | 19.66 | 19.82 | 19.82 | qfq | 15,457,048 | 306,223,179 | -1.00% |
| 2025-12-04 | 20.80 | 20.95 | 20.00 | 20.02 | 20.02 | qfq | 18,031,300 | 366,406,229 | -4.03% |
| 2025-12-03 | 21.91 | 21.96 | 20.75 | 20.86 | 20.86 | qfq | 20,192,700 | 425,527,356 | -4.49% |
| 2025-12-02 | 22.28 | 22.49 | 21.60 | 21.84 | 21.84 | qfq | 17,545,890 | 383,051,231 | -1.36% |
| 2025-12-01 | 22.38 | 22.70 | 21.92 | 22.14 | 22.14 | qfq | 28,469,500 | 631,541,830 | -3.15% |
| 2025-11-28 | 23.70 | 23.90 | 22.73 | 22.86 | 22.86 | qfq | 36,754,189 | 851,002,812 | -0.04% |
| 2025-11-27 | 23.41 | 23.95 | 22.87 | 22.87 | 22.87 | qfq | 26,486,211 | 618,504,291 | -2.56% |
| 2025-11-26 | 23.66 | 24.00 | 23.14 | 23.47 | 23.47 | qfq | 35,261,400 | 830,788,123 | -0.13% |
| 2025-11-25 | 23.01 | 24.70 | 23.01 | 23.50 | 23.50 | qfq | 56,199,521 | 1,343,670,608 | 0.56% |
| 2025-11-24 | 21.84 | 23.58 | 21.73 | 23.37 | 23.37 | qfq | 72,943,862 | 1,650,361,659 | 6.86% |
| 2025-11-21 | 20.36 | 22.65 | 20.30 | 21.87 | 21.87 | qfq | 63,661,551 | 1,401,461,108 | 6.22% |
| 2025-11-20 | 21.10 | 21.16 | 20.59 | 20.59 | 20.59 | qfq | 11,771,900 | 244,445,208 | -2.42% |
| 2025-11-19 | 21.37 | 21.52 | 20.82 | 21.10 | 21.10 | qfq | 16,362,700 | 345,691,546 | -1.59% |
| 2025-11-18 | 20.88 | 21.77 | 20.79 | 21.44 | 21.44 | qfq | 27,788,059 | 592,142,294 | 2.78% |
| 2025-11-17 | 20.35 | 21.00 | 20.24 | 20.86 | 20.86 | qfq | 14,571,441 | 301,788,034 | 1.76% |
| 2025-11-14 | 20.89 | 21.01 | 20.50 | 20.50 | 20.50 | qfq | 16,134,900 | 334,215,924 | -2.84% |
| 2025-11-13 | 21.00 | 21.16 | 20.72 | 21.10 | 21.10 | qfq | 16,622,989 | 348,925,674 | 0.19% |
| 2025-11-12 | 21.34 | 21.64 | 20.97 | 21.06 | 21.06 | qfq | 16,915,900 | 357,971,986 | -1.91% |
| 2025-11-11 | 22.01 | 22.14 | 21.33 | 21.47 | 21.47 | qfq | 46,311,698 | 1,001,713,949 | -5.34% |
| 2025-11-10 | 21.92 | 22.68 | 21.50 | 22.68 | 22.68 | qfq | 29,829,338 | 671,011,171 | 9.99% |
| 2025-11-07 | 20.77 | 20.98 | 20.60 | 20.62 | 20.62 | qfq | 9,897,400 | 205,255,313 | -1.25% |
| 2025-11-06 | 21.18 | 21.30 | 20.67 | 20.88 | 20.88 | qfq | 14,878,581 | 310,370,564 | -2.20% |
| 2025-11-05 | 21.52 | 21.73 | 21.20 | 21.35 | 21.35 | qfq | 13,079,741 | 280,141,117 | -2.11% |
| 2025-11-04 | 21.78 | 21.97 | 21.51 | 21.81 | 21.81 | qfq | 20,897,048 | 454,827,631 | -1.13% |
| 2025-11-03 | 20.81 | 22.27 | 20.81 | 22.06 | 22.06 | qfq | 35,997,124 | 784,795,479 | 6.06% |
| 2025-10-31 | 19.39 | 21.10 | 19.39 | 20.80 | 20.80 | qfq | 32,631,700 | 670,606,407 | 6.72% |
| 2025-10-30 | 19.89 | 19.98 | 19.48 | 19.49 | 19.49 | qfq | 6,754,800 | 132,544,308 | -1.37% |
| 2025-10-29 | 19.83 | 20.00 | 19.63 | 19.76 | 19.76 | qfq | 5,830,000 | 115,274,097 | -0.85% |
| 2025-10-28 | 19.87 | 20.30 | 19.72 | 19.93 | 19.93 | qfq | 8,849,200 | 177,580,279 | 0.20% |
| 2025-10-27 | 19.88 | 20.45 | 19.83 | 19.89 | 19.89 | qfq | 12,054,500 | 241,238,826 | 0.05% |
| 2025-10-24 | 19.55 | 20.15 | 19.52 | 19.88 | 19.88 | qfq | 15,836,291 | 314,135,104 | 0.25% |
| 2025-10-23 | 18.79 | 19.90 | 18.79 | 19.83 | 19.83 | qfq | 17,790,430 | 347,784,157 | 4.31% |
| 2025-10-22 | 18.55 | 19.25 | 18.50 | 19.01 | 19.01 | qfq | 9,016,400 | 171,292,192 | 2.31% |
| 2025-10-21 | 18.30 | 18.58 | 18.24 | 18.58 | 18.58 | qfq | 4,895,500 | 90,436,410 | 1.81% |
| 2025-10-20 | 18.24 | 18.35 | 18.16 | 18.25 | 18.25 | qfq | 3,456,644 | 63,050,934 | 0.39% |
| 2025-10-17 | 18.40 | 18.53 | 18.14 | 18.18 | 18.18 | qfq | 5,025,413 | 92,103,292 | -1.46% |
| 2025-10-16 | 18.60 | 18.66 | 18.40 | 18.45 | 18.45 | qfq | 4,777,218 | 88,415,898 | -0.97% |
| 2025-10-15 | 18.54 | 18.74 | 18.38 | 18.63 | 18.63 | qfq | 4,830,541 | 89,764,684 | 0.43% |
| 2025-10-14 | 18.92 | 19.08 | 18.51 | 18.55 | 18.55 | qfq | 7,678,999 | 143,939,039 | -1.90% |
| 2025-10-13 | 18.40 | 19.00 | 18.30 | 18.91 | 18.91 | qfq | 7,454,759 | 139,959,792 | -2.07% |
| 2025-10-10 | 19.45 | 19.52 | 19.27 | 19.31 | 19.31 | qfq | 6,239,800 | 120,985,555 | -1.63% |
| 2025-10-09 | 19.62 | 19.96 | 19.45 | 19.63 | 19.63 | qfq | 10,956,214 | 215,888,566 | 1.97% |
| 2025-09-30 | 19.27 | 19.50 | 19.23 | 19.25 | 19.25 | qfq | 6,040,500 | 116,901,066 | 0.00% |
| 2025-09-29 | 19.18 | 19.40 | 19.00 | 19.25 | 19.25 | qfq | 5,754,413 | 110,285,748 | -0.16% |
| 2025-09-26 | 19.60 | 19.73 | 19.25 | 19.28 | 19.28 | qfq | 10,002,255 | 194,093,536 | -3.12% |
| 2025-09-25 | 19.42 | 20.14 | 19.40 | 19.90 | 19.90 | qfq | 11,871,131 | 236,152,294 | 2.47% |
| 2025-09-24 | 19.10 | 19.47 | 19.00 | 19.42 | 19.42 | qfq | 7,283,061 | 141,075,289 | 1.25% |
| 2025-09-23 | 19.42 | 19.48 | 18.79 | 19.18 | 19.18 | qfq | 9,300,800 | 176,724,456 | -1.64% |
| 2025-09-22 | 19.67 | 19.69 | 19.28 | 19.50 | 19.50 | qfq | 6,441,922 | 125,379,012 | -0.76% |
| 2025-09-19 | 19.55 | 19.75 | 19.39 | 19.65 | 19.65 | qfq | 6,864,700 | 134,522,645 | 0.10% |
| 2025-09-18 | 20.13 | 20.17 | 19.45 | 19.63 | 19.63 | qfq | 12,207,600 | 242,588,774 | -2.19% |
| 2025-09-17 | 20.12 | 20.18 | 19.94 | 20.07 | 20.07 | qfq | 7,655,400 | 153,461,652 | -0.74% |
| 2025-09-16 | 20.45 | 20.50 | 20.02 | 20.22 | 20.22 | qfq | 13,772,207 | 278,834,997 | 1.46% |
| 2025-09-15 | 19.86 | 20.02 | 19.76 | 19.93 | 19.93 | qfq | 6,375,000 | 126,780,755 | 0.00% |
| 2025-09-12 | 20.05 | 20.22 | 19.90 | 19.93 | 19.93 | qfq | 8,761,600 | 175,479,957 | -0.70% |
| 2025-09-11 | 19.86 | 20.10 | 19.40 | 20.07 | 20.07 | qfq | 10,448,700 | 206,796,947 | 0.85% |
| 2025-09-10 | 19.70 | 20.15 | 19.65 | 19.90 | 19.90 | qfq | 9,730,200 | 193,808,406 | 1.27% |
| 2025-09-09 | 20.03 | 20.07 | 19.58 | 19.65 | 19.65 | qfq | 8,763,000 | 173,043,239 | -1.90% |
| 2025-09-08 | 19.99 | 20.11 | 19.78 | 20.03 | 20.03 | qfq | 9,882,100 | 197,200,416 | 0.35% |
| 2025-09-05 | 19.77 | 20.09 | 19.35 | 19.96 | 19.96 | qfq | 9,944,100 | 196,899,185 | 1.17% |
| 2025-09-04 | 19.80 | 20.23 | 19.43 | 19.73 | 19.73 | qfq | 12,449,083 | 247,704,426 | -0.50% |
| 2025-09-03 | 20.70 | 21.04 | 19.71 | 19.83 | 19.83 | qfq | 16,542,600 | 335,949,295 | -4.16% |
| 2025-09-02 | 21.60 | 21.61 | 20.46 | 20.69 | 20.69 | qfq | 20,626,900 | 429,603,200 | -4.79% |
| 2025-09-01 | 21.71 | 21.91 | 21.34 | 21.73 | 21.73 | qfq | 13,953,432 | 301,105,491 | 0.23% |
| 2025-08-29 | 22.20 | 22.30 | 21.50 | 21.68 | 21.68 | qfq | 13,422,232 | 292,334,144 | -2.34% |
| 2025-08-28 | 21.56 | 22.50 | 21.41 | 22.20 | 22.20 | qfq | 19,683,768 | 432,724,548 | 1.98% |
| 2025-08-27 | 22.80 | 22.86 | 21.75 | 21.77 | 21.77 | qfq | 20,596,568 | 459,496,378 | -3.59% |
| 2025-08-26 | 22.07 | 22.96 | 22.05 | 22.58 | 22.58 | qfq | 26,107,909 | 590,262,997 | 0.53% |
| 2025-08-25 | 21.55 | 22.49 | 21.46 | 22.46 | 22.46 | qfq | 30,747,809 | 676,484,208 | 5.05% |
| 2025-08-22 | 21.31 | 21.49 | 21.19 | 21.38 | 21.38 | qfq | 13,574,399 | 290,002,951 | 0.56% |
| 2025-08-21 | 21.26 | 21.47 | 21.08 | 21.26 | 21.26 | qfq | 13,848,449 | 294,873,201 | 0.00% |
| 2025-08-20 | 21.28 | 21.30 | 20.86 | 21.26 | 21.26 | qfq | 11,794,600 | 248,932,665 | -0.19% |
| 2025-08-19 | 21.26 | 21.41 | 20.96 | 21.30 | 21.30 | qfq | 16,129,410 | 342,512,905 | 0.52% |
| 2025-08-18 | 20.52 | 21.26 | 20.50 | 21.19 | 21.19 | qfq | 24,934,300 | 525,671,431 | 3.47% |
| 2025-08-15 | 20.31 | 20.58 | 20.21 | 20.48 | 20.48 | qfq | 8,598,959 | 175,950,857 | 0.24% |
| 2025-08-14 | 21.00 | 21.01 | 20.39 | 20.43 | 20.43 | qfq | 10,122,800 | 209,278,322 | -2.01% |
| 2025-08-13 | 20.60 | 21.26 | 20.50 | 20.85 | 20.85 | qfq | 13,474,000 | 280,720,036 | 1.41% |
| 2025-08-12 | 20.70 | 20.72 | 20.48 | 20.56 | 20.56 | qfq | 6,697,800 | 137,787,870 | -0.63% |
| 2025-08-11 | 20.48 | 20.77 | 20.44 | 20.69 | 20.69 | qfq | 6,805,600 | 140,475,613 | 0.83% |
| 2025-08-08 | 20.73 | 20.78 | 20.37 | 20.52 | 20.52 | qfq | 8,231,600 | 168,795,439 | -1.01% |
| 2025-08-07 | 20.91 | 21.08 | 20.63 | 20.73 | 20.73 | qfq | 9,631,800 | 200,268,925 | -0.86% |
| 2025-08-06 | 20.71 | 20.92 | 20.56 | 20.91 | 20.91 | qfq | 10,159,706 | 211,132,644 | 0.97% |
| 2025-08-05 | 20.61 | 20.71 | 20.42 | 20.71 | 20.71 | qfq | 9,575,543 | 196,827,824 | 0.63% |
| 2025-08-04 | 20.64 | 20.64 | 20.17 | 20.58 | 20.58 | qfq | 11,432,200 | 232,800,898 | -0.29% |
| 2025-08-01 | 20.87 | 20.95 | 20.31 | 20.64 | 20.64 | qfq | 14,279,000 | 293,098,813 | -0.63% |
| 2025-07-31 | 20.88 | 21.35 | 20.68 | 20.77 | 20.77 | qfq | 14,707,400 | 308,471,224 | -1.10% |
| 2025-07-30 | 21.11 | 21.53 | 20.80 | 21.00 | 21.00 | qfq | 19,607,256 | 414,150,567 | 0.00% |
| 2025-07-29 | 21.10 | 21.17 | 20.80 | 21.00 | 21.00 | qfq | 10,928,900 | 228,514,693 | -0.76% |
| 2025-07-28 | 21.29 | 21.36 | 21.00 | 21.16 | 21.16 | qfq | 10,533,506 | 222,557,696 | -0.14% |
| 2025-07-25 | 21.00 | 21.44 | 20.97 | 21.19 | 21.19 | qfq | 13,701,500 | 290,300,216 | -0.38% |
| 2025-07-24 | 20.94 | 21.28 | 20.83 | 21.27 | 21.27 | qfq | 11,390,700 | 240,658,745 | 1.58% |
| 2025-07-23 | 21.03 | 21.32 | 20.88 | 20.94 | 20.94 | qfq | 13,418,300 | 282,626,470 | -1.32% |
| 2025-07-22 | 21.80 | 21.96 | 21.13 | 21.22 | 21.22 | qfq | 20,285,410 | 434,618,718 | -2.66% |
| 2025-07-21 | 21.36 | 22.25 | 21.36 | 21.80 | 21.80 | qfq | 23,749,560 | 517,922,630 | -0.82% |
| 2025-07-18 | 22.67 | 22.99 | 21.61 | 21.98 | 21.98 | qfq | 48,174,760 | 1,069,156,517 | 3.83% |
| 2025-07-17 | 21.18 | 21.33 | 20.70 | 21.17 | 21.17 | qfq | 36,073,506 | 760,485,833 | -1.03% |
| 2025-07-16 | 19.99 | 22.11 | 19.99 | 21.39 | 21.39 | qfq | 57,401,406 | 1,243,496,512 | 6.42% |
| 2025-07-15 | 21.15 | 21.16 | 19.70 | 20.10 | 20.10 | qfq | 35,525,536 | 718,814,668 | -7.80% |
| 2025-07-14 | 22.25 | 22.33 | 21.70 | 21.80 | 21.80 | qfq | 15,911,500 | 347,680,297 | -1.93% |
| 2025-07-11 | 22.28 | 22.43 | 21.94 | 22.23 | 22.23 | qfq | 21,274,500 | 471,491,477 | -0.40% |
| 2025-07-10 | 22.25 | 22.71 | 22.09 | 22.32 | 22.32 | qfq | 39,560,400 | 883,018,582 | -2.02% |
| 2025-07-09 | 21.40 | 23.55 | 21.33 | 22.78 | 22.78 | qfq | 65,868,200 | 1,514,840,357 | 6.40% |
| 2025-07-08 | 21.13 | 21.55 | 20.94 | 21.41 | 21.41 | qfq | 9,262,799 | 198,028,995 | 1.37% |
| 2025-07-07 | 21.08 | 21.33 | 21.00 | 21.12 | 21.12 | qfq | 6,686,449 | 141,271,222 | -0.24% |
| 2025-07-04 | 21.42 | 21.46 | 20.90 | 21.17 | 21.17 | qfq | 11,069,550 | 234,404,463 | -0.98% |
| 2025-07-03 | 21.20 | 21.50 | 21.12 | 21.38 | 21.38 | qfq | 10,112,000 | 215,318,743 | 0.33% |
| 2025-07-02 | 22.12 | 22.12 | 21.21 | 21.31 | 21.31 | qfq | 17,940,000 | 385,439,741 | -3.71% |
| 2025-07-01 | 22.25 | 22.47 | 22.00 | 22.13 | 22.13 | qfq | 19,439,700 | 431,218,934 | -0.81% |
| 2025-06-30 | 21.45 | 22.43 | 21.32 | 22.31 | 22.31 | qfq | 28,996,900 | 639,098,788 | 4.30% |
| 2025-06-27 | 21.65 | 21.77 | 21.36 | 21.39 | 21.39 | qfq | 17,278,115 | 371,128,981 | -1.52% |
| 2025-06-26 | 21.31 | 22.18 | 20.98 | 21.72 | 21.72 | qfq | 30,994,499 | 670,278,202 | 1.16% |
| 2025-06-25 | 21.46 | 21.58 | 21.15 | 21.47 | 21.47 | qfq | 23,873,500 | 509,665,711 | 0.00% |
| 2025-06-24 | 21.30 | 21.66 | 21.21 | 21.47 | 21.47 | qfq | 28,170,900 | 604,301,679 | 0.00% |
| 2025-06-23 | 20.61 | 21.75 | 20.61 | 21.47 | 21.47 | qfq | 35,755,822 | 763,490,191 | 1.27% |
| 2025-06-20 | 23.00 | 23.39 | 20.93 | 21.20 | 21.20 | qfq | 69,166,421 | 1,521,814,772 | -3.90% |
| 2025-06-19 | 19.98 | 22.06 | 19.91 | 22.06 | 22.06 | qfq | 51,045,032 | 1,108,043,858 | 10.02% |
| 2025-06-18 | 20.16 | 20.55 | 19.91 | 20.05 | 20.05 | qfq | 9,339,100 | 188,383,248 | -0.55% |
| 2025-06-17 | 20.51 | 20.75 | 20.07 | 20.16 | 20.16 | qfq | 10,307,500 | 209,697,101 | -2.28% |
| 2025-06-16 | 19.56 | 21.21 | 19.52 | 20.63 | 20.63 | qfq | 20,818,926 | 426,727,080 | 4.35% |
| 2025-06-13 | 20.47 | 20.60 | 19.62 | 19.77 | 19.77 | qfq | 18,095,738 | 360,774,306 | -4.95% |
| 2025-06-12 | 20.49 | 21.38 | 20.36 | 20.80 | 20.80 | qfq | 24,840,854 | 520,196,998 | 0.73% |
| 2025-06-11 | 20.35 | 20.92 | 20.14 | 20.65 | 20.65 | qfq | 18,647,029 | 382,414,865 | 1.77% |
| 2025-06-10 | 20.20 | 20.50 | 19.68 | 20.29 | 20.29 | qfq | 13,702,032 | 275,657,247 | 0.20% |
| 2025-06-09 | 19.67 | 20.34 | 19.61 | 20.25 | 20.15 | qfq | 11,255,367 | 226,243,440 | 2.95% |
| 2025-06-06 | 19.76 | 20.09 | 19.56 | 19.67 | 19.57 | qfq | 7,964,200 | 157,054,073 | -1.16% |
| 2025-06-05 | 19.45 | 20.20 | 19.41 | 19.90 | 19.80 | qfq | 12,417,100 | 246,967,022 | 2.21% |
| 2025-06-04 | 19.15 | 19.54 | 19.13 | 19.47 | 19.37 | qfq | 5,569,200 | 108,139,661 | 1.56% |
| 2025-06-03 | 18.95 | 19.83 | 18.88 | 19.17 | 19.08 | qfq | 9,051,142 | 175,640,307 | 1.21% |
| 2025-05-30 | 19.41 | 19.49 | 18.88 | 18.94 | 18.85 | qfq | 7,163,100 | 136,813,578 | -2.67% |
| 2025-05-29 | 19.19 | 19.55 | 19.08 | 19.46 | 19.36 | qfq | 6,611,200 | 128,509,882 | 1.25% |
| 2025-05-28 | 19.55 | 19.69 | 19.01 | 19.22 | 19.13 | qfq | 7,178,400 | 138,099,564 | -1.99% |
| 2025-05-27 | 19.83 | 19.90 | 19.53 | 19.61 | 19.51 | qfq | 5,298,400 | 104,111,774 | -1.61% |
| 2025-05-26 | 19.45 | 19.97 | 19.45 | 19.93 | 19.83 | qfq | 7,903,032 | 156,400,369 | 2.47% |
| 2025-05-23 | 20.14 | 20.15 | 19.44 | 19.45 | 19.35 | qfq | 9,044,799 | 178,248,967 | -2.36% |
| 2025-05-22 | 20.10 | 20.48 | 19.81 | 19.92 | 19.82 | qfq | 8,067,600 | 161,857,717 | -1.63% |
| 2025-05-21 | 20.70 | 20.70 | 20.19 | 20.25 | 20.15 | qfq | 8,172,000 | 166,355,347 | -2.17% |
| 2025-05-20 | 20.50 | 20.87 | 20.04 | 20.70 | 20.60 | qfq | 11,801,199 | 242,643,620 | 1.52% |
| 2025-05-19 | 20.33 | 20.40 | 19.84 | 20.39 | 20.29 | qfq | 7,460,000 | 150,452,424 | 0.49% |
| 2025-05-16 | 20.13 | 20.39 | 20.00 | 20.29 | 20.19 | qfq | 6,337,800 | 128,345,630 | 0.50% |
| 2025-05-15 | 20.75 | 20.75 | 20.12 | 20.19 | 20.09 | qfq | 9,260,300 | 187,755,396 | -2.70% |
| 2025-05-14 | 20.80 | 20.86 | 20.50 | 20.75 | 20.65 | qfq | 8,357,600 | 173,128,897 | 0.10% |
| 2025-05-13 | 21.11 | 21.20 | 20.65 | 20.73 | 20.63 | qfq | 11,259,600 | 234,728,426 | -1.33% |
| 2025-05-12 | 21.17 | 21.53 | 20.81 | 21.01 | 20.91 | qfq | 13,978,500 | 294,372,554 | -0.71% |
| 2025-05-09 | 21.48 | 22.00 | 21.10 | 21.16 | 21.06 | qfq | 19,360,199 | 414,619,696 | -1.95% |
| 2025-05-08 | 21.20 | 22.05 | 21.17 | 21.58 | 21.47 | qfq | 27,672,912 | 597,623,357 | 1.98% |
| 2025-05-07 | 21.35 | 21.58 | 21.02 | 21.16 | 21.06 | qfq | 32,191,980 | 683,836,328 | -1.86% |
| 2025-05-06 | 19.58 | 21.56 | 19.58 | 21.56 | 21.45 | qfq | 34,020,619 | 720,415,991 | 10.00% |
| 2025-04-30 | 19.50 | 20.14 | 19.25 | 19.60 | 19.50 | qfq | 17,242,500 | 338,352,582 | 2.51% |
| 2025-04-29 | 19.62 | 19.93 | 19.00 | 19.12 | 19.03 | qfq | 26,692,231 | 519,987,960 | -3.77% |
| 2025-04-28 | 18.66 | 20.77 | 18.65 | 19.87 | 19.77 | qfq | 38,930,574 | 791,677,190 | 5.24% |
| 2025-04-25 | 18.69 | 19.14 | 18.63 | 18.88 | 18.79 | qfq | 8,240,368 | 155,485,485 | 0.96% |
| 2025-04-24 | 19.31 | 19.40 | 18.67 | 18.70 | 18.61 | qfq | 8,234,400 | 155,887,421 | -2.91% |
| 2025-04-23 | 19.48 | 19.88 | 19.24 | 19.26 | 19.16 | qfq | 8,845,000 | 172,672,121 | -1.23% |
| 2025-04-22 | 19.50 | 19.69 | 19.24 | 19.50 | 19.40 | qfq | 11,564,824 | 225,330,899 | -1.52% |
| 2025-04-21 | 18.61 | 19.80 | 17.96 | 19.80 | 19.70 | qfq | 19,766,832 | 371,963,507 | 6.85% |
| 2025-04-18 | 17.67 | 18.60 | 17.67 | 18.53 | 18.44 | qfq | 10,776,402 | 195,884,220 | 3.98% |
| 2025-04-17 | 17.26 | 18.04 | 17.26 | 17.82 | 17.73 | qfq | 7,401,600 | 131,663,989 | 0.28% |
| 2025-04-16 | 17.81 | 18.63 | 17.61 | 17.77 | 17.68 | qfq | 10,570,900 | 190,477,566 | 0.06% |
| 2025-04-15 | 17.65 | 18.23 | 17.63 | 17.76 | 17.67 | qfq | 6,356,800 | 113,484,118 | 0.62% |
| 2025-04-14 | 17.57 | 17.72 | 17.50 | 17.65 | 17.56 | qfq | 5,363,400 | 94,567,778 | 1.67% |
| 2025-04-11 | 17.16 | 17.57 | 17.16 | 17.36 | 17.27 | qfq | 5,369,100 | 93,284,645 | 0.23% |
| 2025-04-10 | 17.32 | 17.67 | 17.29 | 17.32 | 17.23 | qfq | 8,074,700 | 140,888,487 | 1.88% |
| 2025-04-09 | 15.90 | 17.19 | 15.18 | 17.00 | 16.92 | qfq | 11,531,301 | 188,027,215 | 4.62% |
| 2025-04-08 | 16.10 | 16.94 | 15.98 | 16.25 | 16.17 | qfq | 12,250,982 | 199,798,106 | -4.07% |
| 2025-04-07 | 17.55 | 17.84 | 16.94 | 16.94 | 16.86 | qfq | 7,020,700 | 120,114,909 | -9.99% |
| 2025-04-03 | 18.61 | 19.08 | 18.47 | 18.82 | 18.73 | qfq | 5,606,200 | 105,648,270 | 0.16% |
| 2025-04-02 | 18.69 | 19.15 | 18.69 | 18.79 | 18.70 | qfq | 4,757,424 | 89,876,380 | 0.11% |
| 2025-04-01 | 18.88 | 19.03 | 18.75 | 18.77 | 18.68 | qfq | 5,856,994 | 110,656,424 | 0.11% |
| 2025-03-31 | 18.70 | 18.83 | 18.45 | 18.75 | 18.66 | qfq | 9,876,901 | 183,833,748 | -1.83% |
| 2025-03-28 | 18.89 | 19.35 | 18.65 | 19.10 | 19.01 | qfq | 12,212,682 | 232,541,297 | 1.17% |
| 2025-03-27 | 19.11 | 19.30 | 18.80 | 18.88 | 18.79 | qfq | 7,201,494 | 136,592,876 | -1.41% |
| 2025-03-26 | 18.91 | 19.44 | 18.89 | 19.15 | 19.06 | qfq | 10,707,860 | 205,017,775 | -0.36% |
| 2025-03-25 | 19.99 | 20.30 | 19.13 | 19.22 | 19.13 | qfq | 25,552,852 | 502,077,996 | -7.60% |
| 2025-03-24 | 19.52 | 21.38 | 19.25 | 20.80 | 20.70 | qfq | 32,509,838 | 670,995,522 | 7.00% |
| 2025-03-21 | 19.85 | 19.92 | 19.38 | 19.44 | 19.34 | qfq | 7,322,364 | 143,488,412 | -2.41% |
| 2025-03-20 | 20.00 | 20.28 | 19.87 | 19.92 | 19.82 | qfq | 6,380,800 | 127,941,847 | -0.80% |
| 2025-03-19 | 20.33 | 20.34 | 20.01 | 20.08 | 19.98 | qfq | 6,606,200 | 133,005,732 | -1.42% |
| 2025-03-18 | 20.45 | 20.60 | 20.20 | 20.37 | 20.27 | qfq | 5,647,164 | 115,189,781 | -0.15% |
| 2025-03-17 | 20.70 | 20.76 | 20.35 | 20.40 | 20.30 | qfq | 6,689,172 | 136,870,323 | -0.49% |
| 2025-03-14 | 20.08 | 20.68 | 19.87 | 20.50 | 20.40 | qfq | 9,658,199 | 196,871,783 | 2.04% |
| 2025-03-13 | 20.67 | 20.69 | 19.93 | 20.09 | 19.99 | qfq | 9,291,074 | 187,464,348 | -3.18% |
| 2025-03-12 | 20.66 | 20.95 | 20.58 | 20.75 | 20.65 | qfq | 7,284,294 | 151,394,914 | 1.12% |
| 2025-03-11 | 20.34 | 20.68 | 20.25 | 20.52 | 20.42 | qfq | 5,900,491 | 120,805,007 | -0.34% |
| 2025-03-10 | 20.75 | 20.80 | 20.41 | 20.59 | 20.49 | qfq | 6,687,245 | 137,376,320 | -0.82% |
| 2025-03-07 | 21.05 | 21.18 | 20.57 | 20.76 | 20.66 | qfq | 10,285,700 | 215,137,750 | -1.14% |
| 2025-03-06 | 20.21 | 21.22 | 20.21 | 21.00 | 20.90 | qfq | 14,236,490 | 297,075,618 | 4.06% |
| 2025-03-05 | 20.10 | 20.33 | 19.90 | 20.18 | 20.08 | qfq | 7,044,483 | 141,477,711 | -0.20% |
| 2025-03-04 | 19.70 | 20.23 | 19.55 | 20.22 | 20.12 | qfq | 7,841,819 | 157,107,267 | 1.71% |
| 2025-03-03 | 19.95 | 20.41 | 19.50 | 19.88 | 19.78 | qfq | 10,594,013 | 212,406,941 | 0.56% |
| 2025-02-28 | 20.99 | 21.03 | 19.72 | 19.77 | 19.67 | qfq | 14,768,761 | 298,835,377 | -6.26% |
| 2025-02-27 | 21.48 | 21.81 | 20.75 | 21.09 | 20.99 | qfq | 17,403,900 | 369,608,898 | -3.65% |
| 2025-02-26 | 22.06 | 22.25 | 21.60 | 21.89 | 21.78 | qfq | 12,280,200 | 268,138,084 | 0.41% |
| 2025-02-25 | 21.88 | 22.32 | 21.66 | 21.80 | 21.69 | qfq | 13,429,400 | 294,357,466 | -3.24% |
| 2025-02-24 | 22.67 | 22.87 | 22.08 | 22.53 | 22.42 | qfq | 17,114,884 | 384,407,498 | -0.62% |
| 2025-02-21 | 21.82 | 22.79 | 21.25 | 22.67 | 22.56 | qfq | 21,265,162 | 471,456,990 | 4.52% |
| 2025-02-20 | 21.94 | 22.21 | 21.45 | 21.69 | 21.58 | qfq | 12,556,277 | 273,510,367 | -1.41% |
| 2025-02-19 | 21.91 | 22.34 | 21.62 | 22.00 | 21.89 | qfq | 14,114,252 | 311,263,623 | 1.20% |
| 2025-02-18 | 22.99 | 22.99 | 21.60 | 21.74 | 21.63 | qfq | 20,385,200 | 452,476,599 | -5.64% |
| 2025-02-17 | 23.30 | 23.76 | 22.71 | 23.04 | 22.93 | qfq | 21,471,000 | 495,667,741 | 0.66% |
| 2025-02-14 | 22.64 | 22.97 | 21.92 | 22.89 | 22.78 | qfq | 22,198,168 | 500,971,262 | 0.48% |
| 2025-02-13 | 23.10 | 23.38 | 22.41 | 22.78 | 22.67 | qfq | 23,825,484 | 545,078,207 | -0.91% |
| 2025-02-12 | 22.52 | 23.40 | 22.26 | 22.99 | 22.88 | qfq | 19,826,229 | 455,284,813 | 1.23% |
| 2025-02-11 | 22.80 | 23.12 | 22.45 | 22.71 | 22.60 | qfq | 17,076,978 | 388,311,645 | -1.30% |
| 2025-02-10 | 22.37 | 23.07 | 22.28 | 23.01 | 22.90 | qfq | 21,066,468 | 478,886,163 | 2.82% |
| 2025-02-07 | 22.35 | 22.93 | 21.94 | 22.38 | 22.27 | qfq | 26,296,840 | 593,081,973 | -0.89% |
| 2025-02-06 | 21.58 | 22.64 | 21.22 | 22.58 | 22.47 | qfq | 24,818,395 | 550,243,623 | 3.82% |
| 2025-02-05 | 21.90 | 22.18 | 21.27 | 21.75 | 21.64 | qfq | 25,302,356 | 548,917,640 | 2.40% |
| 2025-01-27 | 21.27 | 21.70 | 20.55 | 21.24 | 21.14 | qfq | 23,993,300 | 509,082,398 | 1.87% |
| 2025-01-24 | 19.90 | 20.98 | 19.60 | 20.85 | 20.75 | qfq | 19,523,100 | 401,644,028 | 4.30% |
| 2025-01-23 | 20.30 | 20.61 | 19.97 | 19.99 | 19.89 | qfq | 14,529,242 | 295,096,534 | 0.45% |
| 2025-01-22 | 20.65 | 20.65 | 19.85 | 19.90 | 19.80 | qfq | 14,896,900 | 299,545,557 | -3.26% |
| 2025-01-21 | 20.26 | 21.28 | 20.26 | 20.57 | 20.47 | qfq | 25,763,055 | 534,713,929 | 2.24% |
| 2025-01-20 | 20.15 | 20.41 | 19.84 | 20.12 | 20.02 | qfq | 11,600,197 | 233,822,058 | 0.50% |
| 2025-01-17 | 20.30 | 20.34 | 19.91 | 20.02 | 19.92 | qfq | 11,441,900 | 229,872,218 | -1.57% |
| 2025-01-16 | 20.44 | 20.96 | 20.08 | 20.34 | 20.24 | qfq | 22,132,700 | 453,196,789 | -0.54% |
| 2025-01-15 | 20.20 | 20.73 | 20.20 | 20.45 | 20.35 | qfq | 26,358,003 | 539,354,941 | 1.59% |
| 2025-01-14 | 18.98 | 20.33 | 18.85 | 20.13 | 20.03 | qfq | 24,504,500 | 483,693,398 | 7.70% |
| 2025-01-13 | 18.50 | 18.77 | 18.04 | 18.69 | 18.60 | qfq | 10,563,437 | 195,042,888 | -0.37% |
| 2025-01-10 | 19.55 | 19.95 | 18.76 | 18.76 | 18.67 | qfq | 16,527,100 | 320,056,906 | -4.29% |
| 2025-01-09 | 19.15 | 19.98 | 19.08 | 19.60 | 19.50 | qfq | 20,079,500 | 395,281,823 | 1.45% |
| 2025-01-08 | 18.95 | 19.60 | 18.61 | 19.32 | 19.22 | qfq | 19,146,700 | 367,693,795 | 1.15% |
| 2025-01-07 | 18.74 | 19.10 | 18.65 | 19.10 | 19.01 | qfq | 11,920,700 | 224,924,704 | 2.41% |
| 2025-01-06 | 19.09 | 19.42 | 18.48 | 18.65 | 18.56 | qfq | 12,263,500 | 231,620,851 | -2.36% |
| 2025-01-03 | 20.20 | 20.39 | 19.03 | 19.10 | 19.01 | qfq | 17,761,788 | 344,132,318 | -4.98% |
| 2025-01-02 | 20.31 | 20.86 | 19.81 | 20.10 | 20.00 | qfq | 16,952,188 | 345,153,052 | -1.03% |
| 2024-12-31 | 21.67 | 21.76 | 20.27 | 20.31 | 20.21 | qfq | 20,981,856 | 436,860,895 | -6.28% |
| 2024-12-30 | 21.80 | 21.98 | 21.39 | 21.67 | 21.56 | qfq | 13,604,100 | 295,181,528 | -1.23% |
| 2024-12-27 | 22.25 | 22.53 | 21.86 | 21.94 | 21.83 | qfq | 20,324,037 | 451,962,285 | -2.23% |
| 2024-12-26 | 22.55 | 22.87 | 22.34 | 22.44 | 22.33 | qfq | 20,060,700 | 452,799,063 | -0.58% |
| 2024-12-25 | 22.33 | 23.12 | 21.76 | 22.57 | 22.46 | qfq | 26,920,003 | 604,039,408 | 1.26% |
| 2024-12-24 | 22.61 | 22.90 | 21.75 | 22.29 | 22.18 | qfq | 25,617,848 | 567,465,487 | -1.94% |
| 2024-12-23 | 25.21 | 25.23 | 22.73 | 22.73 | 22.62 | qfq | 42,478,887 | 997,853,100 | -10.02% |
| 2024-12-20 | 25.00 | 26.05 | 24.78 | 25.26 | 25.14 | qfq | 46,310,770 | 1,178,843,985 | -0.79% |
| 2024-12-19 | 24.00 | 25.94 | 23.10 | 25.46 | 25.33 | qfq | 57,274,825 | 1,401,206,310 | 3.16% |
| 2024-12-18 | 24.10 | 25.30 | 23.48 | 24.68 | 24.56 | qfq | 48,975,435 | 1,189,330,419 | -0.28% |
| 2024-12-17 | 26.53 | 26.73 | 24.75 | 24.75 | 24.63 | qfq | 54,545,455 | 1,379,586,986 | -10.00% |
| 2024-12-16 | 29.00 | 31.33 | 27.38 | 27.50 | 27.36 | qfq | 96,468,607 | 2,783,082,439 | -6.94% |
| 2024-12-13 | 26.35 | 29.55 | 26.33 | 29.55 | 29.40 | qfq | 50,574,186 | 1,456,523,757 | 10.01% |
| 2024-12-12 | 26.76 | 28.11 | 25.20 | 26.86 | 26.73 | qfq | 99,934,979 | 2,658,636,915 | 5.13% |
| 2024-12-11 | 23.45 | 25.55 | 23.40 | 25.55 | 25.42 | qfq | 76,976,595 | 1,900,845,158 | 9.99% |
| 2024-12-10 | 23.52 | 23.85 | 22.43 | 23.23 | 23.12 | qfq | 44,767,380 | 1,038,894,751 | 1.66% |
| 2024-12-09 | 23.02 | 23.57 | 22.37 | 22.85 | 22.74 | qfq | 33,666,000 | 772,130,874 | 0.22% |
| 2024-12-06 | 22.11 | 23.25 | 21.91 | 22.80 | 22.69 | qfq | 40,838,145 | 926,695,945 | 4.11% |
| 2024-12-05 | 20.97 | 22.15 | 20.97 | 21.90 | 21.79 | qfq | 28,469,500 | 620,491,865 | 4.24% |
| 2024-12-04 | 21.68 | 22.10 | 20.75 | 21.01 | 20.91 | qfq | 32,240,622 | 688,666,601 | -5.36% |
| 2024-12-03 | 22.45 | 23.68 | 22.06 | 22.20 | 22.09 | qfq | 33,511,445 | 758,902,585 | -1.33% |
| 2024-12-02 | 22.04 | 23.13 | 21.93 | 22.50 | 22.39 | qfq | 35,686,345 | 799,568,941 | 1.72% |
| 2024-11-29 | 22.00 | 22.70 | 21.44 | 22.12 | 22.01 | qfq | 39,563,479 | 873,001,834 | -0.85% |
| 2024-11-28 | 22.80 | 24.15 | 22.22 | 22.31 | 22.20 | qfq | 54,957,252 | 1,261,540,616 | -4.17% |
| 2024-11-27 | 21.60 | 23.58 | 20.43 | 23.28 | 23.17 | qfq | 65,773,805 | 1,424,693,201 | 4.44% |
| 2024-11-26 | 21.47 | 23.84 | 20.68 | 22.29 | 22.18 | qfq | 82,620,512 | 1,888,715,800 | 2.86% |
| 2024-11-25 | 21.10 | 21.67 | 19.60 | 21.67 | 21.56 | qfq | 60,344,715 | 1,250,054,360 | 5.30% |
| 2024-11-22 | 19.50 | 21.67 | 19.25 | 20.58 | 20.48 | qfq | 56,882,866 | 1,200,444,170 | 4.47% |
| 2024-11-21 | 19.50 | 20.05 | 19.45 | 19.70 | 19.60 | qfq | 14,076,600 | 277,787,432 | -0.10% |
| 2024-11-20 | 18.84 | 20.05 | 18.73 | 19.72 | 19.62 | qfq | 21,854,084 | 426,819,519 | 4.34% |
| 2024-11-19 | 18.53 | 18.94 | 18.15 | 18.90 | 18.81 | qfq | 18,475,937 | 342,924,182 | 1.34% |
| 2024-11-18 | 20.76 | 20.98 | 18.36 | 18.65 | 18.56 | qfq | 29,231,481 | 554,382,578 | -8.31% |
| 2024-11-15 | 20.42 | 21.61 | 20.24 | 20.34 | 20.24 | qfq | 35,795,599 | 753,828,446 | -0.44% |
| 2024-11-14 | 21.10 | 21.83 | 20.30 | 20.43 | 20.33 | qfq | 29,595,638 | 621,661,210 | -3.54% |
| 2024-11-13 | 20.00 | 21.46 | 20.00 | 21.18 | 21.08 | qfq | 32,666,524 | 682,018,735 | 4.70% |
| 2024-11-12 | 21.23 | 21.23 | 19.98 | 20.23 | 20.13 | qfq | 19,660,809 | 402,912,041 | -3.71% |
| 2024-11-11 | 20.01 | 21.16 | 20.00 | 21.01 | 20.91 | qfq | 27,027,703 | 561,783,303 | 4.84% |
| 2024-11-08 | 20.15 | 21.18 | 19.99 | 20.04 | 19.94 | qfq | 28,224,531 | 578,314,588 | -0.69% |
| 2024-11-07 | 20.00 | 20.20 | 19.55 | 20.18 | 20.08 | qfq | 18,546,091 | 368,994,855 | 0.25% |
| 2024-11-06 | 19.26 | 20.50 | 18.94 | 20.13 | 20.03 | qfq | 31,230,400 | 622,683,132 | 4.57% |
| 2024-11-05 | 18.53 | 19.28 | 18.53 | 19.25 | 19.15 | qfq | 10,819,685 | 206,255,155 | 2.94% |
| 2024-11-04 | 18.28 | 18.79 | 18.14 | 18.70 | 18.61 | qfq | 7,087,100 | 131,668,743 | 1.69% |
| 2024-11-01 | 19.61 | 19.62 | 18.39 | 18.39 | 18.30 | qfq | 15,437,600 | 289,885,372 | -6.55% |
| 2024-10-31 | 19.30 | 19.99 | 19.00 | 19.68 | 19.58 | qfq | 14,674,300 | 287,365,428 | 1.55% |
| 2024-10-30 | 19.10 | 19.67 | 19.05 | 19.38 | 19.28 | qfq | 12,263,321 | 237,074,904 | -0.10% |
| 2024-10-29 | 20.50 | 20.79 | 19.36 | 19.40 | 19.30 | qfq | 18,412,002 | 364,629,358 | -3.67% |
| 2024-10-28 | 20.00 | 20.32 | 19.65 | 20.14 | 20.04 | qfq | 18,657,842 | 374,259,546 | 0.95% |
| 2024-10-25 | 19.25 | 20.28 | 19.05 | 19.95 | 19.85 | qfq | 21,504,219 | 425,033,066 | 4.18% |
| 2024-10-24 | 19.06 | 19.60 | 18.92 | 19.15 | 19.06 | qfq | 16,853,101 | 322,738,850 | -2.15% |
| 2024-10-23 | 19.96 | 20.57 | 19.48 | 19.57 | 19.47 | qfq | 37,656,532 | 754,975,369 | -1.56% |
| 2024-10-22 | 18.85 | 20.80 | 18.85 | 19.88 | 19.78 | qfq | 40,871,205 | 815,390,239 | 4.74% |
| 2024-10-21 | 18.31 | 19.30 | 18.29 | 18.98 | 18.89 | qfq | 21,391,000 | 404,183,954 | 4.00% |
| 2024-10-18 | 17.84 | 18.66 | 17.40 | 18.25 | 18.16 | qfq | 18,225,309 | 329,406,001 | 2.24% |
| 2024-10-17 | 17.68 | 18.39 | 17.60 | 17.85 | 17.76 | qfq | 17,814,555 | 321,354,926 | 0.96% |
| 2024-10-16 | 17.04 | 18.00 | 17.00 | 17.68 | 17.59 | qfq | 13,008,867 | 229,349,852 | 2.02% |
| 2024-10-15 | 17.63 | 18.22 | 17.20 | 17.33 | 17.24 | qfq | 15,150,255 | 268,911,273 | -1.76% |
| 2024-10-14 | 17.01 | 17.64 | 16.61 | 17.64 | 17.55 | qfq | 14,810,684 | 254,391,134 | 3.70% |
| 2024-10-11 | 17.88 | 17.88 | 16.76 | 17.01 | 16.93 | qfq | 13,114,100 | 225,440,453 | -4.01% |
| 2024-10-10 | 18.22 | 18.62 | 17.16 | 17.72 | 17.63 | qfq | 21,974,397 | 391,948,192 | -4.88% |
| 2024-10-09 | 20.00 | 20.00 | 18.63 | 18.63 | 18.54 | qfq | 24,584,164 | 467,783,108 | -10.00% |
| 2024-10-08 | 21.50 | 21.52 | 19.02 | 20.70 | 20.60 | qfq | 40,535,265 | 823,107,377 | 5.77% |
| 2024-09-30 | 18.95 | 19.71 | 18.18 | 19.57 | 19.47 | qfq | 30,305,153 | 579,835,755 | 8.00% |
| 2024-09-27 | 17.54 | 18.15 | 17.34 | 18.12 | 18.03 | qfq | 12,232,830 | 217,282,940 | 5.17% |
| 2024-09-26 | 16.60 | 17.24 | 16.51 | 17.23 | 17.14 | qfq | 14,107,999 | 239,137,119 | 2.87% |
| 2024-09-25 | 16.30 | 17.41 | 16.25 | 16.75 | 16.67 | qfq | 18,765,059 | 317,004,857 | 3.97% |
| 2024-09-24 | 15.53 | 16.11 | 15.30 | 16.11 | 16.03 | qfq | 9,873,590 | 156,048,205 | 3.87% |
| 2024-09-23 | 15.58 | 15.73 | 15.41 | 15.51 | 15.43 | qfq | 3,808,200 | 59,241,707 | -0.39% |
| 2024-09-20 | 15.65 | 15.78 | 15.39 | 15.57 | 15.49 | qfq | 4,362,400 | 67,896,779 | -0.64% |
| 2024-09-19 | 15.29 | 15.79 | 15.24 | 15.67 | 15.59 | qfq | 6,113,000 | 95,191,256 | 2.49% |
| 2024-09-18 | 15.55 | 15.65 | 15.05 | 15.29 | 15.21 | qfq | 4,341,600 | 66,289,465 | -1.10% |
| 2024-09-13 | 15.79 | 15.99 | 15.45 | 15.46 | 15.38 | qfq | 5,487,000 | 86,022,823 | -1.59% |
| 2024-09-12 | 15.83 | 16.30 | 15.71 | 15.71 | 15.63 | qfq | 7,223,600 | 115,516,831 | -0.51% |
| 2024-09-11 | 15.98 | 15.98 | 15.61 | 15.79 | 15.71 | qfq | 4,129,900 | 65,183,443 | -0.44% |
| 2024-09-10 | 15.58 | 15.95 | 15.29 | 15.86 | 15.78 | qfq | 5,419,900 | 84,454,620 | 2.06% |
| 2024-09-09 | 15.65 | 15.80 | 15.37 | 15.54 | 15.46 | qfq | 4,167,044 | 64,899,460 | -0.96% |
| 2024-09-06 | 15.97 | 16.15 | 15.67 | 15.69 | 15.61 | qfq | 4,099,000 | 64,964,518 | -2.06% |
| 2024-09-05 | 15.66 | 16.18 | 15.66 | 16.02 | 15.94 | qfq | 6,466,700 | 103,246,126 | 2.30% |
| 2024-09-04 | 15.65 | 15.89 | 15.60 | 15.66 | 15.58 | qfq | 4,707,300 | 74,069,971 | -0.76% |
| 2024-09-03 | 15.65 | 15.97 | 15.49 | 15.78 | 15.70 | qfq | 5,488,800 | 86,439,902 | 1.41% |
| 2024-09-02 | 16.12 | 16.18 | 15.54 | 15.56 | 15.48 | qfq | 7,961,600 | 126,033,322 | -3.47% |
| 2024-08-30 | 15.55 | 16.31 | 15.49 | 16.12 | 16.04 | qfq | 9,434,700 | 151,707,354 | 3.67% |
| 2024-08-29 | 15.18 | 15.63 | 15.00 | 15.55 | 15.47 | qfq | 5,109,800 | 78,892,411 | 1.57% |
| 2024-08-28 | 15.09 | 15.38 | 14.94 | 15.31 | 15.23 | qfq | 4,874,701 | 74,040,405 | 0.99% |
| 2024-08-27 | 15.47 | 15.58 | 15.12 | 15.16 | 15.09 | qfq | 4,093,400 | 62,523,158 | -2.19% |
| 2024-08-26 | 15.44 | 15.67 | 15.28 | 15.50 | 15.42 | qfq | 4,514,400 | 70,027,247 | 0.45% |
| 2024-08-23 | 15.47 | 15.60 | 15.25 | 15.43 | 15.35 | qfq | 5,660,500 | 87,489,319 | 0.06% |
| 2024-08-22 | 16.08 | 16.21 | 15.36 | 15.42 | 15.34 | qfq | 8,042,800 | 125,757,575 | -3.50% |
| 2024-08-21 | 16.20 | 16.44 | 15.96 | 15.98 | 15.90 | qfq | 5,410,099 | 87,347,015 | -1.48% |
| 2024-08-20 | 16.50 | 16.70 | 16.18 | 16.22 | 16.14 | qfq | 5,258,600 | 85,752,711 | -1.76% |
| 2024-08-19 | 16.58 | 16.83 | 16.38 | 16.51 | 16.43 | qfq | 5,356,400 | 88,673,874 | -0.54% |
| 2024-08-16 | 16.74 | 16.91 | 16.59 | 16.60 | 16.52 | qfq | 5,570,900 | 93,059,112 | -0.84% |
| 2024-08-15 | 16.31 | 17.15 | 16.18 | 16.74 | 16.66 | qfq | 10,268,800 | 172,260,171 | 1.89% |
| 2024-08-14 | 16.30 | 16.56 | 16.20 | 16.43 | 16.35 | qfq | 5,492,100 | 90,244,346 | 0.74% |
| 2024-08-13 | 16.29 | 16.43 | 16.00 | 16.31 | 16.23 | qfq | 4,309,700 | 69,758,580 | 0.12% |
| 2024-08-12 | 16.40 | 16.60 | 16.14 | 16.29 | 16.21 | qfq | 4,538,500 | 74,010,868 | -1.03% |
| 2024-08-09 | 16.96 | 17.00 | 16.45 | 16.46 | 16.38 | qfq | 5,460,400 | 90,913,860 | -2.37% |
| 2024-08-08 | 17.06 | 17.06 | 16.48 | 16.86 | 16.78 | qfq | 7,324,022 | 122,834,205 | -1.17% |
| 2024-08-07 | 17.10 | 17.27 | 16.92 | 17.06 | 16.98 | qfq | 6,215,200 | 106,366,620 | -0.29% |
| 2024-08-06 | 16.77 | 17.16 | 16.72 | 17.11 | 17.03 | qfq | 8,733,700 | 148,383,568 | 3.07% |
| 2024-08-05 | 16.89 | 17.49 | 16.60 | 16.60 | 16.52 | qfq | 9,178,700 | 156,581,693 | -2.52% |
| 2024-08-02 | 17.19 | 17.69 | 17.02 | 17.03 | 16.95 | qfq | 8,900,500 | 154,161,053 | -1.73% |
| 2024-08-01 | 17.39 | 17.75 | 17.29 | 17.33 | 17.24 | qfq | 9,469,900 | 164,982,832 | -1.20% |
| 2024-07-31 | 16.72 | 17.55 | 16.72 | 17.54 | 17.45 | qfq | 13,885,095 | 239,937,540 | 5.03% |
| 2024-07-30 | 16.50 | 16.81 | 16.49 | 16.70 | 16.62 | qfq | 5,332,300 | 88,939,815 | 0.18% |
| 2024-07-29 | 16.55 | 16.78 | 16.21 | 16.67 | 16.59 | qfq | 6,282,500 | 104,078,074 | 1.15% |
| 2024-07-26 | 16.16 | 16.59 | 16.12 | 16.48 | 16.40 | qfq | 7,019,100 | 115,124,485 | 1.92% |
| 2024-07-25 | 15.90 | 16.36 | 15.72 | 16.17 | 16.09 | qfq | 7,639,600 | 122,988,403 | 1.38% |
| 2024-07-24 | 16.26 | 16.48 | 15.91 | 15.95 | 15.87 | qfq | 6,917,600 | 111,590,494 | -2.51% |
| 2024-07-23 | 16.82 | 17.10 | 16.36 | 16.36 | 16.28 | qfq | 7,315,300 | 122,338,911 | -3.08% |
| 2024-07-22 | 16.70 | 16.95 | 16.45 | 16.88 | 16.80 | qfq | 7,255,100 | 121,467,765 | 0.90% |
| 2024-07-19 | 16.45 | 16.88 | 16.37 | 16.73 | 16.65 | qfq | 9,240,000 | 154,326,065 | 1.09% |
| 2024-07-18 | 16.64 | 16.64 | 16.11 | 16.55 | 16.47 | qfq | 11,567,065 | 189,268,473 | -2.07% |
| 2024-07-17 | 17.18 | 17.52 | 16.90 | 16.90 | 16.82 | qfq | 10,528,500 | 181,080,425 | -1.52% |
| 2024-07-16 | 16.83 | 17.32 | 16.66 | 17.16 | 17.08 | qfq | 8,105,500 | 138,061,255 | 0.82% |
| 2024-07-15 | 16.94 | 17.26 | 16.79 | 17.02 | 16.94 | qfq | 8,273,400 | 141,098,739 | -0.47% |
| 2024-07-12 | 17.15 | 17.71 | 17.03 | 17.10 | 17.02 | qfq | 11,488,200 | 198,564,023 | -0.87% |
| 2024-07-11 | 17.10 | 17.26 | 16.73 | 17.25 | 17.16 | qfq | 11,666,500 | 199,374,202 | 2.92% |
| 2024-07-10 | 17.01 | 17.28 | 16.69 | 16.76 | 16.68 | qfq | 10,960,900 | 185,422,780 | -2.56% |
| 2024-07-09 | 16.93 | 17.25 | 16.37 | 17.20 | 17.12 | qfq | 13,015,020 | 219,526,441 | 2.69% |
| 2024-07-08 | 17.28 | 17.28 | 16.70 | 16.75 | 16.67 | qfq | 10,942,000 | 185,095,672 | -4.34% |
| 2024-07-05 | 17.09 | 17.70 | 16.79 | 17.51 | 17.42 | qfq | 14,012,600 | 243,752,397 | 1.80% |
| 2024-07-04 | 18.09 | 18.18 | 17.15 | 17.20 | 17.12 | qfq | 14,170,356 | 247,546,690 | -3.75% |
| 2024-07-03 | 18.57 | 18.57 | 17.85 | 17.87 | 17.78 | qfq | 16,286,400 | 294,124,142 | -4.23% |
| 2024-07-02 | 18.59 | 19.16 | 18.44 | 18.66 | 18.57 | qfq | 22,114,275 | 415,467,171 | 0.38% |
| 2024-07-01 | 18.44 | 18.66 | 18.06 | 18.59 | 18.50 | qfq | 17,219,200 | 315,891,119 | -0.43% |
| 2024-06-28 | 18.85 | 19.46 | 18.55 | 18.67 | 18.58 | qfq | 30,793,373 | 582,939,342 | -2.86% |
| 2024-06-27 | 19.12 | 20.08 | 19.03 | 19.22 | 19.13 | qfq | 48,471,258 | 944,803,092 | 4.91% |
| 2024-06-26 | 16.78 | 18.32 | 16.71 | 18.32 | 18.23 | qfq | 13,688,178 | 244,378,507 | 10.03% |
| 2024-06-25 | 16.86 | 17.03 | 16.50 | 16.65 | 16.57 | qfq | 6,242,700 | 104,299,335 | -0.72% |
| 2024-06-24 | 17.48 | 17.52 | 16.74 | 16.77 | 16.69 | qfq | 7,316,749 | 124,304,063 | -4.06% |
| 2024-06-21 | 17.64 | 17.81 | 17.35 | 17.48 | 17.39 | qfq | 5,180,000 | 90,902,674 | -1.13% |
| 2024-06-20 | 18.30 | 18.30 | 17.68 | 17.68 | 17.59 | qfq | 7,512,264 | 134,531,566 | -3.23% |
| 2024-06-19 | 18.62 | 18.73 | 18.27 | 18.27 | 18.18 | qfq | 6,497,966 | 119,756,787 | -1.98% |
| 2024-06-18 | 18.48 | 18.86 | 18.48 | 18.64 | 18.55 | qfq | 6,247,431 | 116,751,494 | 0.87% |
| 2024-06-17 | 18.74 | 18.74 | 18.42 | 18.48 | 18.39 | qfq | 5,766,500 | 106,699,894 | -1.44% |
| 2024-06-14 | 18.71 | 18.89 | 18.55 | 18.75 | 18.66 | qfq | 7,202,600 | 134,823,503 | 0.16% |
| 2024-06-13 | 18.62 | 18.98 | 18.62 | 18.72 | 18.63 | qfq | 8,262,300 | 155,352,354 | -0.37% |
| 2024-06-12 | 18.28 | 18.86 | 18.24 | 18.79 | 18.70 | qfq | 11,329,500 | 211,137,827 | 3.02% |
| 2024-06-11 | 18.04 | 18.27 | 17.60 | 18.24 | 18.15 | qfq | 7,477,995 | 134,734,232 | 1.05% |
| 2024-06-07 | 18.25 | 18.40 | 17.78 | 18.05 | 17.96 | qfq | 8,570,100 | 154,720,262 | 0.95% |
| 2024-06-06 | 18.78 | 18.94 | 17.78 | 17.88 | 17.79 | qfq | 16,005,613 | 289,392,848 | -4.49% |
| 2024-06-05 | 19.02 | 19.20 | 18.70 | 18.72 | 18.63 | qfq | 7,683,200 | 145,631,410 | -2.30% |
| 2024-06-04 | 19.21 | 19.30 | 18.90 | 19.16 | 19.07 | qfq | 8,078,847 | 154,061,457 | -0.88% |
| 2024-06-03 | 19.45 | 19.74 | 19.13 | 19.33 | 19.23 | qfq | 8,609,169 | 167,133,331 | -0.77% |
| 2024-05-31 | 19.29 | 19.61 | 19.20 | 19.48 | 19.35 | qfq | 8,981,969 | 174,552,255 | 1.04% |
| 2024-05-30 | 19.17 | 19.50 | 18.81 | 19.28 | 19.16 | qfq | 9,980,140 | 192,423,808 | 0.10% |
| 2024-05-29 | 19.29 | 19.52 | 19.13 | 19.26 | 19.14 | qfq | 7,730,075 | 149,225,527 | -0.16% |
| 2024-05-28 | 19.70 | 19.70 | 19.21 | 19.29 | 19.17 | qfq | 9,481,783 | 183,748,889 | -2.38% |
| 2024-05-27 | 19.85 | 20.00 | 19.25 | 19.76 | 19.63 | qfq | 12,202,643 | 238,060,138 | 0.05% |
| 2024-05-24 | 20.63 | 20.80 | 19.72 | 19.75 | 19.62 | qfq | 17,735,426 | 356,120,774 | -4.31% |
| 2024-05-23 | 21.60 | 21.77 | 20.51 | 20.64 | 20.51 | qfq | 23,168,348 | 484,862,989 | -5.71% |
| 2024-05-22 | 21.63 | 21.96 | 21.24 | 21.89 | 21.75 | qfq | 21,027,034 | 453,888,181 | -0.55% |
| 2024-05-21 | 21.28 | 22.20 | 21.15 | 22.01 | 21.87 | qfq | 34,424,200 | 750,342,009 | 4.71% |
| 2024-05-20 | 20.89 | 21.29 | 20.46 | 21.02 | 20.88 | qfq | 13,457,760 | 282,602,439 | 0.57% |
| 2024-05-17 | 21.10 | 21.18 | 20.60 | 20.90 | 20.76 | qfq | 14,316,904 | 298,104,896 | -1.32% |
| 2024-05-16 | 21.03 | 21.58 | 21.01 | 21.18 | 21.04 | qfq | 14,224,900 | 303,287,902 | 0.62% |
| 2024-05-15 | 21.27 | 21.68 | 21.01 | 21.05 | 20.91 | qfq | 12,409,600 | 264,065,636 | -2.05% |
| 2024-05-14 | 21.60 | 21.76 | 20.87 | 21.49 | 21.35 | qfq | 17,554,200 | 374,492,729 | 1.85% |
| 2024-05-13 | 21.85 | 22.22 | 20.95 | 21.10 | 20.96 | qfq | 19,951,109 | 427,121,354 | -4.44% |
| 2024-05-10 | 22.90 | 23.36 | 22.02 | 22.08 | 21.94 | qfq | 18,315,437 | 411,911,512 | -2.65% |
| 2024-05-09 | 22.56 | 22.99 | 22.50 | 22.68 | 22.53 | qfq | 15,095,774 | 343,630,649 | -0.35% |
| 2024-05-08 | 23.31 | 23.42 | 22.65 | 22.76 | 22.61 | qfq | 26,186,269 | 600,188,200 | -5.25% |
| 2024-05-07 | 24.00 | 24.99 | 23.61 | 24.02 | 23.86 | qfq | 44,948,882 | 1,086,700,947 | 4.03% |
| 2024-05-06 | 23.60 | 23.88 | 23.00 | 23.09 | 22.94 | qfq | 22,800,504 | 531,060,627 | -1.32% |
| 2024-04-30 | 23.72 | 24.20 | 22.91 | 23.40 | 23.25 | qfq | 35,792,182 | 841,201,105 | -4.02% |
| 2024-04-29 | 23.38 | 24.89 | 23.30 | 24.38 | 24.22 | qfq | 48,362,577 | 1,165,748,216 | 1.75% |
| 2024-04-26 | 23.34 | 25.22 | 22.78 | 23.96 | 23.80 | qfq | 65,622,481 | 1,562,051,819 | 2.66% |
| 2024-04-25 | 21.11 | 23.87 | 21.10 | 23.34 | 23.19 | qfq | 51,686,900 | 1,154,660,539 | 7.56% |
| 2024-04-24 | 21.38 | 21.95 | 20.73 | 21.70 | 21.56 | qfq | 30,467,400 | 654,290,996 | 2.70% |
| 2024-04-23 | 20.98 | 22.00 | 20.94 | 21.13 | 20.99 | qfq | 30,028,900 | 640,982,612 | 2.42% |
| 2024-04-22 | 20.40 | 21.18 | 20.00 | 20.63 | 20.50 | qfq | 22,951,671 | 470,982,305 | -3.37% |
| 2024-04-19 | 21.70 | 22.00 | 21.15 | 21.35 | 21.21 | qfq | 26,868,790 | 578,612,104 | -1.16% |
| 2024-04-18 | 21.16 | 22.20 | 20.65 | 21.60 | 21.46 | qfq | 44,657,700 | 963,258,848 | 3.85% |
| 2024-04-17 | 19.50 | 20.80 | 19.50 | 20.80 | 20.67 | qfq | 14,127,371 | 286,456,434 | 9.99% |
| 2024-04-16 | 20.75 | 20.91 | 18.91 | 18.91 | 18.79 | qfq | 26,448,909 | 517,261,549 | -9.56% |
| 2024-04-15 | 21.88 | 22.19 | 20.42 | 20.91 | 20.77 | qfq | 28,742,771 | 608,056,275 | -5.38% |
| 2024-04-12 | 22.80 | 23.15 | 22.03 | 22.10 | 21.96 | qfq | 29,318,300 | 659,149,496 | -4.33% |
| 2024-04-11 | 22.21 | 23.69 | 22.21 | 23.10 | 22.95 | qfq | 44,214,671 | 1,027,349,918 | 3.45% |
| 2024-04-10 | 23.10 | 23.19 | 21.99 | 22.33 | 22.19 | qfq | 29,967,024 | 672,617,542 | -4.12% |
| 2024-04-09 | 23.53 | 23.67 | 22.90 | 23.29 | 23.14 | qfq | 24,179,455 | 561,752,228 | -1.27% |
| 2024-04-08 | 23.62 | 24.05 | 22.83 | 23.59 | 23.44 | qfq | 33,433,916 | 786,281,890 | -0.04% |
| 2024-04-03 | 25.01 | 25.16 | 23.58 | 23.60 | 23.45 | qfq | 40,702,813 | 980,710,593 | -7.27% |
| 2024-04-02 | 27.14 | 27.22 | 24.89 | 25.45 | 25.29 | qfq | 51,199,507 | 1,327,552,415 | -7.96% |
| 2024-04-01 | 26.66 | 27.75 | 25.66 | 27.65 | 27.47 | qfq | 56,949,885 | 1,525,735,600 | 2.41% |
| 2024-03-29 | 28.73 | 29.59 | 26.81 | 27.00 | 26.83 | qfq | 60,249,594 | 1,691,198,422 | -8.23% |
| 2024-03-28 | 27.55 | 30.35 | 26.83 | 29.42 | 29.23 | qfq | 76,521,399 | 2,207,197,468 | 1.69% |
| 2024-03-27 | 26.87 | 29.79 | 25.52 | 28.93 | 28.74 | qfq | 84,625,316 | 2,336,881,936 | 4.25% |
| 2024-03-26 | 30.00 | 31.24 | 27.55 | 27.75 | 27.57 | qfq | 77,221,169 | 2,242,301,746 | -9.17% |
| 2024-03-25 | 35.74 | 35.74 | 29.51 | 30.55 | 30.35 | qfq | 104,484,616 | 3,447,497,404 | -5.97% |
| 2024-03-22 | 31.50 | 32.49 | 31.01 | 32.49 | 32.28 | qfq | 27,221,600 | 869,791,621 | 9.99% |
| 2024-03-21 | 29.54 | 29.54 | 29.54 | 29.54 | 29.35 | qfq | 4,703,913 | 138,953,590 | 10.02% |
| 2024-03-20 | 25.89 | 26.85 | 25.46 | 26.85 | 26.68 | qfq | 33,370,872 | 882,209,387 | 10.00% |
| 2024-03-19 | 24.47 | 26.40 | 24.10 | 24.41 | 24.25 | qfq | 59,277,703 | 1,489,592,177 | 1.71% |
| 2024-03-18 | 22.91 | 24.97 | 22.42 | 24.00 | 23.84 | qfq | 57,848,615 | 1,358,812,796 | 5.59% |
| 2024-03-15 | 23.18 | 23.67 | 22.00 | 22.73 | 22.58 | qfq | 45,789,284 | 1,039,651,247 | -1.98% |
| 2024-03-14 | 24.94 | 24.94 | 22.41 | 23.19 | 23.04 | qfq | 74,219,109 | 1,743,139,072 | -6.87% |
| 2024-03-13 | 23.53 | 24.90 | 22.90 | 24.90 | 24.74 | qfq | 52,804,292 | 1,282,575,509 | 9.98% |
| 2024-03-12 | 21.13 | 22.64 | 21.01 | 22.64 | 22.49 | qfq | 52,990,842 | 1,156,974,454 | 10.01% |
| 2024-03-11 | 18.56 | 20.58 | 18.46 | 20.58 | 20.45 | qfq | 31,059,232 | 627,180,350 | 9.99% |
| 2024-03-08 | 17.99 | 19.00 | 17.61 | 18.71 | 18.59 | qfq | 20,381,600 | 372,578,409 | 4.00% |
| 2024-03-07 | 18.80 | 19.15 | 17.98 | 17.99 | 17.87 | qfq | 25,612,542 | 474,149,261 | -4.46% |
| 2024-03-06 | 19.22 | 20.34 | 18.76 | 18.83 | 18.71 | qfq | 44,974,916 | 871,986,538 | -2.28% |
| 2024-03-05 | 18.22 | 20.00 | 18.20 | 19.27 | 19.15 | qfq | 49,758,516 | 956,407,306 | 6.00% |
| 2024-03-04 | 18.15 | 18.30 | 17.59 | 18.18 | 18.06 | qfq | 18,739,400 | 337,187,359 | 0.17% |
| 2024-03-01 | 17.55 | 18.25 | 17.51 | 18.15 | 18.03 | qfq | 21,994,500 | 393,873,799 | 2.72% |
| 2024-02-29 | 16.37 | 17.70 | 16.36 | 17.67 | 17.56 | qfq | 21,959,897 | 380,366,058 | 3.94% |
| 2024-02-28 | 18.38 | 18.93 | 17.00 | 17.00 | 16.89 | qfq | 36,104,790 | 655,067,621 | -10.01% |
| 2024-02-27 | 17.58 | 19.20 | 17.50 | 18.89 | 18.77 | qfq | 35,220,865 | 648,765,454 | 6.42% |
| 2024-02-26 | 17.47 | 17.89 | 17.13 | 17.75 | 17.64 | qfq | 30,023,159 | 527,625,726 | -0.95% |
| 2024-02-23 | 17.14 | 18.57 | 16.70 | 17.92 | 17.80 | qfq | 41,997,786 | 737,564,557 | 6.16% |
| 2024-02-22 | 16.36 | 16.90 | 16.35 | 16.88 | 16.77 | qfq | 24,404,678 | 407,539,898 | 2.30% |
| 2024-02-21 | 16.83 | 17.08 | 16.11 | 16.50 | 16.39 | qfq | 37,552,670 | 623,969,686 | -3.73% |
| 2024-02-20 | 16.00 | 17.14 | 15.46 | 17.14 | 17.03 | qfq | 33,700,188 | 547,507,126 | 10.01% |
| 2024-02-19 | 15.50 | 15.58 | 14.99 | 15.58 | 15.48 | qfq | 20,255,064 | 311,929,411 | 10.03% |
| 2024-02-08 | 13.13 | 14.26 | 13.03 | 14.16 | 14.07 | qfq | 19,471,546 | 265,970,705 | 7.68% |
| 2024-02-07 | 13.30 | 13.75 | 12.84 | 13.15 | 13.06 | qfq | 17,965,162 | 239,126,413 | -1.13% |
| 2024-02-06 | 12.85 | 13.85 | 12.07 | 13.30 | 13.21 | qfq | 19,626,175 | 250,471,386 | -0.82% |
| 2024-02-05 | 14.45 | 14.45 | 13.41 | 13.41 | 13.32 | qfq | 12,731,200 | 173,304,899 | -10.00% |
| 2024-02-02 | 15.48 | 16.15 | 14.33 | 14.90 | 14.80 | qfq | 9,574,500 | 145,998,176 | -3.75% |
| 2024-02-01 | 15.47 | 15.90 | 15.00 | 15.48 | 15.38 | qfq | 7,911,811 | 122,476,761 | -0.26% |
| 2024-01-31 | 16.50 | 16.60 | 15.52 | 15.52 | 15.42 | qfq | 7,333,214 | 117,574,326 | -5.77% |
| 2024-01-30 | 17.00 | 17.12 | 16.40 | 16.47 | 16.36 | qfq | 5,529,817 | 92,630,783 | -2.83% |
| 2024-01-29 | 17.46 | 17.76 | 16.90 | 16.95 | 16.84 | qfq | 6,520,600 | 112,139,116 | -2.87% |
| 2024-01-26 | 17.52 | 17.92 | 17.33 | 17.45 | 17.34 | qfq | 8,510,400 | 149,941,496 | -0.40% |
| 2024-01-25 | 16.84 | 17.54 | 16.50 | 17.52 | 17.41 | qfq | 9,142,300 | 156,846,662 | 4.10% |
| 2024-01-24 | 16.96 | 16.97 | 16.14 | 16.83 | 16.72 | qfq | 8,006,900 | 132,790,024 | 1.75% |
| 2024-01-23 | 16.04 | 16.75 | 15.96 | 16.54 | 16.43 | qfq | 10,437,617 | 170,713,079 | 3.31% |
| 2024-01-22 | 17.60 | 17.65 | 15.86 | 16.01 | 15.91 | qfq | 15,101,100 | 252,257,450 | -9.03% |
| 2024-01-19 | 17.78 | 18.10 | 17.59 | 17.60 | 17.49 | qfq | 7,928,900 | 141,237,330 | 0.00% |
| 2024-01-18 | 17.48 | 17.67 | 16.98 | 17.60 | 17.49 | qfq | 7,472,700 | 128,997,130 | 0.51% |
| 2024-01-17 | 17.94 | 18.02 | 17.51 | 17.51 | 17.40 | qfq | 4,068,500 | 72,329,055 | -2.83% |
| 2024-01-16 | 18.40 | 18.47 | 17.79 | 18.02 | 17.90 | qfq | 6,232,100 | 111,996,576 | -1.96% |
| 2024-01-15 | 18.34 | 18.59 | 18.20 | 18.38 | 18.26 | qfq | 3,533,300 | 65,031,272 | 0.05% |
| 2024-01-12 | 18.75 | 18.93 | 18.37 | 18.37 | 18.25 | qfq | 4,494,700 | 83,275,256 | -2.18% |
| 2024-01-11 | 18.32 | 18.85 | 18.25 | 18.78 | 18.66 | qfq | 5,700,000 | 106,202,618 | 2.96% |
| 2024-01-10 | 18.84 | 18.84 | 18.21 | 18.24 | 18.12 | qfq | 6,255,400 | 114,974,348 | -3.24% |
| 2024-01-09 | 19.09 | 19.30 | 18.60 | 18.85 | 18.73 | qfq | 6,637,817 | 125,550,747 | -0.79% |
| 2024-01-08 | 19.19 | 19.39 | 18.99 | 19.00 | 18.88 | qfq | 6,224,700 | 119,454,033 | -0.94% |
| 2024-01-05 | 19.80 | 19.80 | 19.08 | 19.18 | 19.06 | qfq | 6,210,600 | 120,394,056 | -2.89% |
| 2024-01-04 | 19.96 | 19.96 | 19.49 | 19.75 | 19.62 | qfq | 5,144,500 | 101,463,334 | -0.95% |
| 2024-01-03 | 19.71 | 20.13 | 19.61 | 19.94 | 19.81 | qfq | 6,894,200 | 137,324,956 | 0.61% |
| 2024-01-02 | 19.90 | 20.34 | 19.81 | 19.82 | 19.69 | qfq | 9,685,582 | 194,014,058 | -0.30% |
| 2023-12-29 | 19.30 | 20.06 | 19.10 | 19.88 | 19.75 | qfq | 10,735,900 | 211,973,886 | 3.33% |
| 2023-12-28 | 19.09 | 19.45 | 18.65 | 19.24 | 19.12 | qfq | 8,051,500 | 154,309,877 | 0.52% |
| 2023-12-27 | 19.59 | 19.65 | 19.00 | 19.14 | 19.02 | qfq | 9,133,800 | 175,051,241 | -1.34% |
| 2023-12-26 | 19.91 | 20.50 | 19.31 | 19.40 | 19.27 | qfq | 10,354,000 | 203,163,902 | -2.02% |
| 2023-12-25 | 19.33 | 20.28 | 19.02 | 19.80 | 19.67 | qfq | 21,047,980 | 411,185,598 | -2.94% |
| 2023-12-22 | 22.68 | 22.68 | 20.40 | 20.40 | 20.27 | qfq | 18,728,800 | 399,143,422 | -10.01% |
| 2023-12-21 | 22.30 | 22.80 | 22.20 | 22.67 | 22.52 | qfq | 8,508,300 | 191,754,891 | 0.93% |
| 2023-12-20 | 23.50 | 23.56 | 22.45 | 22.46 | 22.31 | qfq | 9,735,900 | 221,743,250 | -4.02% |
| 2023-12-19 | 23.12 | 23.65 | 22.86 | 23.40 | 23.25 | qfq | 9,893,016 | 231,585,709 | 2.05% |
| 2023-12-18 | 23.80 | 23.80 | 22.85 | 22.93 | 22.78 | qfq | 10,522,000 | 243,832,960 | -3.25% |
| 2023-12-15 | 23.70 | 24.08 | 23.19 | 23.70 | 23.55 | qfq | 12,289,500 | 290,761,549 | 0.08% |
| 2023-12-14 | 24.19 | 24.59 | 23.63 | 23.68 | 23.53 | qfq | 13,870,701 | 334,353,588 | -1.78% |
| 2023-12-13 | 24.58 | 24.79 | 24.10 | 24.11 | 23.95 | qfq | 13,620,811 | 332,870,095 | -1.83% |
| 2023-12-12 | 24.20 | 25.07 | 24.14 | 24.56 | 24.40 | qfq | 25,514,256 | 627,931,585 | 1.15% |
| 2023-12-11 | 23.30 | 24.28 | 23.19 | 24.28 | 24.12 | qfq | 21,432,000 | 510,526,604 | 4.21% |
| 2023-12-08 | 24.00 | 24.00 | 23.30 | 23.30 | 23.15 | qfq | 20,123,892 | 473,462,112 | -4.19% |
| 2023-12-07 | 23.08 | 24.48 | 23.08 | 24.32 | 24.16 | qfq | 25,651,553 | 614,772,222 | 4.02% |
| 2023-12-06 | 22.70 | 23.99 | 22.53 | 23.38 | 23.23 | qfq | 21,954,100 | 506,600,321 | -1.81% |
| 2023-12-05 | 23.89 | 24.80 | 23.28 | 23.81 | 23.66 | qfq | 20,493,329 | 487,750,924 | -0.83% |
| 2023-12-04 | 23.66 | 24.50 | 23.50 | 24.01 | 23.85 | qfq | 23,709,000 | 571,007,147 | 1.31% |
| 2023-12-01 | 22.40 | 23.79 | 22.35 | 23.70 | 23.55 | qfq | 23,415,586 | 543,887,639 | 5.80% |
| 2023-11-30 | 22.28 | 22.68 | 22.08 | 22.40 | 22.26 | qfq | 13,246,169 | 296,413,266 | 0.27% |
| 2023-11-29 | 22.75 | 22.89 | 22.28 | 22.34 | 22.20 | qfq | 11,985,800 | 270,069,845 | -1.85% |
| 2023-11-28 | 22.33 | 22.95 | 22.15 | 22.76 | 22.61 | qfq | 15,901,720 | 359,706,691 | 0.93% |
| 2023-11-27 | 24.10 | 24.10 | 22.55 | 22.55 | 22.40 | qfq | 29,507,149 | 674,867,949 | -9.98% |
| 2023-11-24 | 24.80 | 25.70 | 24.50 | 25.05 | 24.89 | qfq | 26,531,590 | 666,914,043 | 1.01% |
| 2023-11-23 | 25.88 | 26.06 | 24.38 | 24.80 | 24.64 | qfq | 43,833,223 | 1,105,029,109 | -8.01% |
| 2023-11-22 | 24.52 | 27.60 | 24.30 | 26.96 | 26.79 | qfq | 59,510,174 | 1,552,548,196 | 7.45% |
| 2023-11-21 | 24.15 | 26.18 | 23.89 | 25.09 | 24.93 | qfq | 45,731,715 | 1,143,769,674 | 3.34% |
| 2023-11-20 | 23.31 | 24.58 | 23.26 | 24.28 | 24.12 | qfq | 29,616,707 | 714,157,737 | 1.21% |
| 2023-11-17 | 24.30 | 25.30 | 23.60 | 23.99 | 23.83 | qfq | 37,454,019 | 907,213,775 | -0.87% |
| 2023-11-16 | 22.89 | 24.20 | 22.60 | 24.20 | 24.04 | qfq | 35,529,977 | 833,350,869 | 4.31% |
| 2023-11-15 | 24.05 | 24.05 | 23.11 | 23.20 | 23.05 | qfq | 22,903,016 | 536,061,976 | -2.97% |
| 2023-11-14 | 23.30 | 24.33 | 23.29 | 23.91 | 23.76 | qfq | 36,926,695 | 882,415,631 | 0.29% |
| 2023-11-13 | 22.86 | 24.98 | 22.86 | 23.84 | 23.69 | qfq | 50,909,048 | 1,223,603,706 | 4.98% |
| 2023-11-10 | 22.03 | 23.24 | 21.92 | 22.71 | 22.56 | qfq | 32,305,444 | 736,209,562 | 0.00% |
| 2023-11-09 | 24.50 | 24.50 | 22.71 | 22.71 | 22.56 | qfq | 53,819,307 | 1,255,141,662 | -9.99% |
| 2023-11-08 | 22.83 | 25.23 | 22.51 | 25.23 | 25.07 | qfq | 57,641,944 | 1,408,847,246 | 9.98% |
| 2023-11-07 | 24.02 | 24.50 | 22.80 | 22.94 | 22.79 | qfq | 64,987,714 | 1,529,051,917 | -0.69% |
| 2023-11-06 | 21.92 | 23.10 | 21.92 | 23.10 | 22.95 | qfq | 26,208,121 | 592,508,891 | 10.00% |
| 2023-11-03 | 20.80 | 21.45 | 19.91 | 21.00 | 20.86 | qfq | 39,480,364 | 816,974,140 | 0.91% |
| 2023-11-02 | 18.95 | 20.81 | 18.95 | 20.81 | 20.68 | qfq | 19,834,000 | 401,040,728 | 9.99% |
| 2023-11-01 | 18.70 | 19.38 | 18.64 | 18.92 | 18.80 | qfq | 6,443,200 | 122,629,984 | 0.53% |
| 2023-10-31 | 19.10 | 19.73 | 18.56 | 18.82 | 18.70 | qfq | 9,673,100 | 184,655,721 | 0.00% |
| 2023-10-30 | 18.52 | 18.90 | 18.49 | 18.82 | 18.70 | qfq | 5,744,780 | 107,505,368 | 1.89% |
| 2023-10-27 | 18.43 | 18.61 | 18.05 | 18.47 | 18.35 | qfq | 4,102,800 | 75,263,128 | 0.05% |
| 2023-10-26 | 18.30 | 18.52 | 18.11 | 18.46 | 18.34 | qfq | 3,185,301 | 58,489,994 | 0.60% |
| 2023-10-25 | 18.63 | 18.96 | 18.35 | 18.35 | 18.23 | qfq | 4,169,800 | 77,505,525 | -1.29% |
| 2023-10-24 | 18.08 | 18.75 | 18.03 | 18.59 | 18.47 | qfq | 5,348,200 | 98,915,240 | 3.62% |
| 2023-10-23 | 18.37 | 18.53 | 17.85 | 17.94 | 17.82 | qfq | 4,267,003 | 77,509,347 | -2.76% |
| 2023-10-20 | 19.07 | 19.36 | 18.39 | 18.45 | 18.33 | qfq | 5,362,698 | 100,080,754 | -3.25% |
| 2023-10-19 | 18.90 | 19.49 | 18.86 | 19.07 | 18.95 | qfq | 4,274,600 | 82,433,327 | 0.16% |
| 2023-10-18 | 19.30 | 19.54 | 18.91 | 19.04 | 18.92 | qfq | 4,474,018 | 85,449,273 | -2.56% |
| 2023-10-17 | 19.71 | 19.88 | 19.35 | 19.54 | 19.41 | qfq | 3,234,800 | 63,225,506 | -0.41% |
| 2023-10-16 | 19.90 | 20.00 | 19.48 | 19.62 | 19.49 | qfq | 3,935,500 | 77,322,101 | -1.60% |
| 2023-10-13 | 20.20 | 20.25 | 19.85 | 19.94 | 19.81 | qfq | 4,336,700 | 86,731,086 | -0.99% |
| 2023-10-12 | 20.52 | 20.78 | 20.00 | 20.14 | 20.01 | qfq | 7,093,300 | 143,546,074 | -2.52% |
| 2023-10-11 | 20.29 | 21.11 | 20.10 | 20.66 | 20.53 | qfq | 8,536,800 | 177,011,622 | 1.82% |
| 2023-10-10 | 20.26 | 20.49 | 20.15 | 20.29 | 20.16 | qfq | 3,947,600 | 80,286,216 | 0.10% |
| 2023-10-09 | 20.31 | 20.43 | 20.18 | 20.27 | 20.14 | qfq | 4,196,600 | 85,092,506 | -0.78% |
| 2023-09-28 | 20.50 | 20.62 | 20.31 | 20.43 | 20.30 | qfq | 4,284,794 | 87,593,253 | 0.05% |
| 2023-09-27 | 20.05 | 20.58 | 20.05 | 20.42 | 20.29 | qfq | 5,728,294 | 116,976,143 | 0.25% |
| 2023-09-26 | 19.80 | 20.55 | 19.75 | 20.37 | 20.24 | qfq | 8,447,500 | 171,633,952 | 2.41% |
| 2023-09-25 | 20.15 | 20.23 | 19.75 | 19.89 | 19.76 | qfq | 4,568,200 | 91,064,627 | -1.49% |
| 2023-09-22 | 19.28 | 20.28 | 19.20 | 20.19 | 20.06 | qfq | 8,767,900 | 174,898,340 | 4.83% |
| 2023-09-21 | 19.50 | 19.67 | 19.20 | 19.26 | 19.14 | qfq | 4,312,900 | 83,686,425 | -1.33% |
| 2023-09-20 | 19.68 | 19.95 | 19.49 | 19.52 | 19.39 | qfq | 3,820,000 | 75,309,981 | -0.61% |
| 2023-09-19 | 20.11 | 20.22 | 19.59 | 19.64 | 19.51 | qfq | 5,572,540 | 110,261,534 | -2.68% |
| 2023-09-18 | 20.33 | 20.38 | 19.88 | 20.18 | 20.05 | qfq | 4,496,900 | 90,759,323 | 0.05% |
| 2023-09-15 | 20.38 | 20.51 | 20.10 | 20.17 | 20.04 | qfq | 4,191,200 | 85,070,481 | -0.25% |
| 2023-09-14 | 20.37 | 20.64 | 20.11 | 20.22 | 20.09 | qfq | 4,305,300 | 87,439,826 | -1.08% |
| 2023-09-13 | 21.00 | 21.01 | 20.20 | 20.44 | 20.31 | qfq | 7,688,900 | 157,409,735 | -2.71% |
| 2023-09-12 | 21.21 | 21.34 | 20.82 | 21.01 | 20.87 | qfq | 5,564,239 | 116,878,811 | -1.13% |
| 2023-09-11 | 20.92 | 21.52 | 20.80 | 21.25 | 21.11 | qfq | 7,143,635 | 151,043,200 | 2.31% |
| 2023-09-08 | 21.18 | 21.29 | 20.52 | 20.77 | 20.64 | qfq | 5,451,600 | 113,476,259 | -1.89% |
| 2023-09-07 | 21.48 | 21.80 | 21.15 | 21.17 | 21.03 | qfq | 6,411,400 | 137,361,044 | -1.85% |
| 2023-09-06 | 22.00 | 22.10 | 21.12 | 21.57 | 21.43 | qfq | 9,354,690 | 200,568,580 | -2.53% |
| 2023-09-05 | 22.29 | 22.46 | 22.06 | 22.13 | 21.99 | qfq | 5,467,900 | 121,224,091 | -1.73% |
| 2023-09-04 | 22.64 | 22.70 | 22.16 | 22.52 | 22.37 | qfq | 6,373,100 | 142,571,782 | -0.35% |
| 2023-09-01 | 23.00 | 23.06 | 22.37 | 22.60 | 22.45 | qfq | 6,693,800 | 151,522,531 | -1.99% |
| 2023-08-31 | 23.42 | 23.46 | 22.85 | 23.06 | 22.91 | qfq | 10,132,580 | 234,295,055 | -2.00% |
| 2023-08-30 | 22.92 | 23.62 | 22.81 | 23.53 | 23.38 | qfq | 12,310,401 | 286,116,974 | 3.07% |
| 2023-08-29 | 21.60 | 22.87 | 21.46 | 22.83 | 22.68 | qfq | 12,226,101 | 275,047,772 | 5.69% |
| 2023-08-28 | 23.00 | 23.00 | 21.52 | 21.60 | 21.46 | qfq | 7,791,100 | 171,153,097 | -0.18% |
| 2023-08-25 | 22.60 | 22.80 | 21.52 | 21.64 | 21.50 | qfq | 10,401,700 | 228,710,780 | -5.00% |
| 2023-08-24 | 22.63 | 23.34 | 22.49 | 22.78 | 22.63 | qfq | 10,096,800 | 231,310,116 | 1.20% |
| 2023-08-23 | 22.80 | 22.93 | 22.35 | 22.51 | 22.36 | qfq | 6,470,100 | 146,333,184 | -2.47% |
| 2023-08-22 | 22.00 | 23.18 | 22.00 | 23.08 | 22.93 | qfq | 9,446,100 | 212,785,490 | 5.53% |
| 2023-08-21 | 21.93 | 22.45 | 21.85 | 21.87 | 21.73 | qfq | 4,301,900 | 95,203,440 | -0.23% |
| 2023-08-18 | 22.59 | 22.85 | 21.92 | 21.92 | 21.78 | qfq | 6,020,681 | 134,029,788 | -3.94% |
| 2023-08-17 | 22.51 | 23.03 | 22.25 | 22.82 | 22.67 | qfq | 4,121,603 | 93,528,378 | 1.33% |
| 2023-08-16 | 23.42 | 23.42 | 22.47 | 22.52 | 22.37 | qfq | 5,052,700 | 114,881,574 | -2.64% |
| 2023-08-15 | 23.82 | 23.85 | 22.94 | 23.13 | 22.98 | qfq | 5,927,286 | 138,061,941 | -2.45% |
| 2023-08-14 | 22.38 | 23.76 | 22.38 | 23.71 | 23.56 | qfq | 9,074,400 | 210,104,316 | 4.54% |
| 2023-08-11 | 23.21 | 23.35 | 22.68 | 22.68 | 22.53 | qfq | 6,000,137 | 137,644,713 | -2.24% |
| 2023-08-10 | 23.18 | 23.85 | 23.03 | 23.20 | 23.05 | qfq | 5,568,500 | 130,049,092 | -0.30% |
| 2023-08-09 | 23.47 | 23.96 | 23.20 | 23.27 | 23.12 | qfq | 6,914,300 | 162,432,140 | -2.39% |
| 2023-08-08 | 23.86 | 24.50 | 23.70 | 23.84 | 23.69 | qfq | 10,774,500 | 259,560,427 | -0.83% |
| 2023-08-07 | 23.36 | 24.35 | 23.36 | 24.04 | 23.88 | qfq | 13,716,702 | 327,990,589 | 2.91% |
| 2023-08-04 | 22.82 | 23.57 | 22.76 | 23.36 | 23.21 | qfq | 8,479,301 | 197,477,520 | 2.32% |
| 2023-08-03 | 23.20 | 23.33 | 22.80 | 22.83 | 22.68 | qfq | 9,424,700 | 216,538,455 | -2.35% |
| 2023-08-02 | 23.30 | 23.43 | 23.17 | 23.38 | 23.23 | qfq | 5,451,000 | 126,840,330 | -0.30% |
| 2023-08-01 | 23.60 | 23.65 | 23.10 | 23.45 | 23.30 | qfq | 6,707,522 | 156,606,542 | -1.14% |
| 2023-07-31 | 23.56 | 23.96 | 23.40 | 23.72 | 23.57 | qfq | 8,179,200 | 193,993,217 | 0.94% |
| 2023-07-28 | 23.55 | 23.67 | 23.20 | 23.50 | 23.35 | qfq | 8,656,685 | 203,065,301 | -0.21% |
| 2023-07-27 | 24.20 | 24.27 | 23.51 | 23.55 | 23.40 | qfq | 13,336,500 | 317,047,006 | -3.29% |
| 2023-07-26 | 25.35 | 25.35 | 24.20 | 24.35 | 24.19 | qfq | 12,998,400 | 318,606,100 | -4.02% |
| 2023-07-25 | 25.10 | 26.78 | 24.88 | 25.37 | 25.21 | qfq | 19,595,000 | 503,138,634 | 2.46% |
| 2023-07-24 | 24.88 | 25.35 | 24.72 | 24.76 | 24.60 | qfq | 7,834,600 | 195,523,453 | -0.56% |
| 2023-07-21 | 24.76 | 25.22 | 24.63 | 24.90 | 24.74 | qfq | 6,914,700 | 172,097,192 | -0.20% |
| 2023-07-20 | 25.74 | 25.86 | 24.90 | 24.95 | 24.79 | qfq | 10,037,801 | 253,398,885 | -3.07% |
| 2023-07-19 | 25.41 | 26.09 | 25.41 | 25.74 | 25.57 | qfq | 10,136,278 | 261,441,870 | 1.10% |
| 2023-07-18 | 25.76 | 26.15 | 25.40 | 25.46 | 25.30 | qfq | 11,210,110 | 287,886,428 | -0.74% |
| 2023-07-17 | 26.40 | 26.66 | 25.46 | 25.65 | 25.48 | qfq | 14,434,425 | 373,505,924 | -3.43% |