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
纽威股份603699.SH
最近收盘价39.332026-07-17
最近交易日2026-07-17
成交量（股）14,420,324
成交额（元）571,844,249
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-29 | cash_dividend | 1.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-10 | 2025-10-16 | cash_dividend | 0.58 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 1.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-17 | 2024-10-23 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-10 | cash_dividend | 0.52 | — | — | — | 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 | 41.25 | 41.49 | 38.84 | 39.33 | 39.33 | qfq | 14,420,324 | 571,844,249 | -4.56% |
| 2026-07-16 | 39.90 | 42.50 | 39.50 | 41.21 | 41.21 | qfq | 14,280,128 | 588,317,492 | 2.56% |
| 2026-07-15 | 42.15 | 43.28 | 39.81 | 40.18 | 40.18 | qfq | 23,402,203 | 949,961,762 | -6.54% |
| 2026-07-14 | 44.48 | 44.69 | 42.07 | 42.99 | 42.99 | qfq | 16,708,412 | 718,234,494 | -3.35% |
| 2026-07-13 | 46.61 | 46.82 | 44.25 | 44.48 | 44.48 | qfq | 6,165,900 | 277,588,398 | -4.96% |
| 2026-07-10 | 47.63 | 48.49 | 46.80 | 46.80 | 46.80 | qfq | 4,116,294 | 195,055,014 | -1.74% |
| 2026-07-09 | 47.88 | 48.16 | 46.21 | 47.63 | 47.63 | qfq | 4,279,493 | 200,516,386 | -0.46% |
| 2026-07-08 | 48.88 | 49.80 | 47.51 | 47.85 | 47.85 | qfq | 3,873,826 | 186,982,869 | -3.04% |
| 2026-07-07 | 51.00 | 51.49 | 49.21 | 49.35 | 49.35 | qfq | 3,212,862 | 160,203,513 | -3.44% |
| 2026-07-06 | 51.21 | 51.58 | 50.28 | 51.11 | 51.11 | qfq | 4,068,401 | 207,525,902 | 0.27% |
| 2026-07-03 | 49.00 | 51.79 | 48.45 | 50.97 | 50.97 | qfq | 6,557,900 | 331,645,285 | 4.62% |
| 2026-07-02 | 48.11 | 49.49 | 48.00 | 48.72 | 48.72 | qfq | 5,210,675 | 253,639,626 | -0.53% |
| 2026-07-01 | 50.56 | 50.80 | 48.47 | 48.98 | 48.98 | qfq | 4,660,552 | 228,619,224 | -2.62% |
| 2026-06-30 | 52.35 | 53.04 | 50.25 | 50.30 | 50.30 | qfq | 5,071,308 | 260,155,434 | -0.98% |
| 2026-06-29 | 48.84 | 51.59 | 48.32 | 50.80 | 50.80 | qfq | 7,671,683 | 388,320,034 | 2.52% |
| 2026-06-26 | 50.55 | 50.55 | 49.33 | 49.55 | 48.52 | qfq | 3,905,203 | 194,769,483 | -1.51% |
| 2026-06-25 | 49.92 | 51.87 | 49.50 | 50.31 | 49.26 | qfq | 5,207,611 | 262,930,736 | 0.78% |
| 2026-06-24 | 53.01 | 54.17 | 49.41 | 49.92 | 48.88 | qfq | 11,712,106 | 591,225,224 | -6.78% |
| 2026-06-23 | 55.78 | 57.20 | 53.55 | 53.55 | 52.44 | qfq | 4,742,600 | 259,707,519 | -4.38% |
| 2026-06-22 | 58.23 | 58.68 | 55.80 | 56.00 | 54.84 | qfq | 5,489,727 | 311,462,237 | -2.54% |
| 2026-06-18 | 56.22 | 57.85 | 55.45 | 57.46 | 56.27 | qfq | 4,330,138 | 247,910,498 | 2.63% |
| 2026-06-17 | 57.92 | 57.92 | 55.55 | 55.99 | 54.83 | qfq | 3,970,800 | 223,512,786 | -1.91% |
| 2026-06-16 | 56.51 | 57.20 | 54.78 | 57.08 | 55.89 | qfq | 5,545,076 | 314,019,374 | 1.93% |
| 2026-06-15 | 52.99 | 56.00 | 52.60 | 56.00 | 54.84 | qfq | 7,673,975 | 423,475,030 | 7.78% |
| 2026-06-12 | 52.99 | 53.50 | 51.48 | 51.96 | 50.88 | qfq | 6,416,474 | 337,684,068 | 0.31% |
| 2026-06-11 | 53.31 | 53.31 | 51.02 | 51.80 | 50.72 | qfq | 5,604,952 | 290,373,227 | -2.34% |
| 2026-06-10 | 54.57 | 54.90 | 52.35 | 53.04 | 51.94 | qfq | 7,222,227 | 383,337,961 | -3.56% |
| 2026-06-09 | 55.73 | 55.80 | 53.65 | 55.00 | 53.86 | qfq | 4,103,128 | 223,706,891 | 0.47% |
| 2026-06-08 | 55.86 | 57.99 | 54.25 | 54.74 | 53.60 | qfq | 5,959,500 | 330,844,141 | -5.31% |
| 2026-06-05 | 56.78 | 58.91 | 56.02 | 57.81 | 56.61 | qfq | 6,306,500 | 366,055,650 | 1.81% |
| 2026-06-04 | 55.51 | 57.88 | 54.93 | 56.78 | 55.60 | qfq | 4,249,407 | 242,174,297 | 1.72% |
| 2026-06-03 | 58.00 | 58.00 | 55.50 | 55.82 | 54.66 | qfq | 5,599,465 | 315,905,445 | -2.38% |
| 2026-06-02 | 57.71 | 58.00 | 56.40 | 57.18 | 55.99 | qfq | 4,851,348 | 276,353,020 | -0.38% |
| 2026-06-01 | 57.78 | 59.48 | 57.12 | 57.40 | 56.21 | qfq | 4,796,283 | 278,893,625 | -0.09% |
| 2026-05-29 | 59.51 | 59.51 | 57.21 | 57.45 | 56.26 | qfq | 4,806,244 | 279,663,813 | -1.54% |
| 2026-05-28 | 58.00 | 58.90 | 56.90 | 58.35 | 57.14 | qfq | 4,034,635 | 233,377,758 | -0.17% |
| 2026-05-27 | 59.77 | 60.78 | 58.15 | 58.45 | 57.23 | qfq | 4,230,618 | 250,070,351 | -2.58% |
| 2026-05-26 | 60.96 | 61.48 | 59.50 | 60.00 | 58.75 | qfq | 3,425,201 | 206,642,979 | -0.99% |
| 2026-05-25 | 61.19 | 61.42 | 59.38 | 60.60 | 59.34 | qfq | 6,177,236 | 374,879,139 | -0.66% |
| 2026-05-22 | 63.80 | 64.01 | 60.66 | 61.00 | 59.73 | qfq | 6,382,901 | 395,033,365 | -4.30% |
| 2026-05-21 | 64.79 | 66.38 | 63.61 | 63.74 | 62.42 | qfq | 4,834,636 | 314,249,330 | -1.24% |
| 2026-05-20 | 63.31 | 64.97 | 63.05 | 64.54 | 63.20 | qfq | 3,530,253 | 225,813,288 | 0.86% |
| 2026-05-19 | 64.12 | 64.39 | 62.50 | 63.99 | 62.66 | qfq | 3,534,852 | 225,166,514 | -0.19% |
| 2026-05-18 | 64.01 | 64.57 | 62.81 | 64.11 | 62.78 | qfq | 5,512,700 | 351,250,382 | -1.67% |
| 2026-05-15 | 62.32 | 65.99 | 62.06 | 65.20 | 63.84 | qfq | 10,016,826 | 648,287,397 | 5.16% |
| 2026-05-14 | 63.21 | 63.90 | 61.69 | 62.00 | 60.71 | qfq | 5,930,930 | 370,694,264 | -1.91% |
| 2026-05-13 | 63.13 | 64.41 | 62.32 | 63.21 | 61.90 | qfq | 5,206,799 | 328,612,681 | -0.35% |
| 2026-05-12 | 65.20 | 66.88 | 63.29 | 63.43 | 62.11 | qfq | 5,768,569 | 370,126,738 | -3.48% |
| 2026-05-11 | 63.46 | 65.98 | 62.36 | 65.72 | 64.35 | qfq | 8,272,524 | 531,171,707 | 3.94% |
| 2026-05-08 | 64.30 | 64.90 | 62.62 | 63.23 | 61.92 | qfq | 10,462,772 | 665,519,733 | -4.64% |
| 2026-05-07 | 66.53 | 67.17 | 65.08 | 66.31 | 64.93 | qfq | 7,593,164 | 504,542,766 | 0.17% |
| 2026-05-06 | 63.49 | 66.60 | 62.01 | 66.20 | 64.82 | qfq | 12,503,752 | 820,660,324 | 5.51% |
| 2026-04-30 | 62.55 | 65.60 | 61.51 | 62.74 | 61.44 | qfq | 16,133,146 | 1,025,863,089 | 5.04% |
| 2026-04-29 | 58.52 | 59.99 | 57.95 | 59.73 | 58.49 | qfq | 5,464,678 | 323,508,896 | 2.10% |
| 2026-04-28 | 58.15 | 59.35 | 57.90 | 58.50 | 57.28 | qfq | 6,284,802 | 366,864,471 | 0.84% |
| 2026-04-27 | 59.63 | 60.05 | 57.88 | 58.01 | 56.80 | qfq | 6,594,436 | 387,580,249 | -2.57% |
| 2026-04-24 | 58.50 | 60.30 | 58.08 | 59.54 | 58.30 | qfq | 8,120,227 | 482,105,278 | 2.09% |
| 2026-04-23 | 58.51 | 59.88 | 57.76 | 58.32 | 57.11 | qfq | 6,354,268 | 371,609,076 | -1.27% |
| 2026-04-22 | 59.85 | 59.85 | 57.15 | 59.07 | 57.84 | qfq | 11,350,444 | 662,859,317 | 0.12% |
| 2026-04-21 | 58.00 | 59.71 | 57.00 | 59.00 | 57.77 | qfq | 18,244,654 | 1,072,256,454 | 4.76% |
| 2026-04-20 | 54.06 | 56.32 | 54.06 | 56.32 | 55.15 | qfq | 5,751,488 | 320,974,966 | 10.00% |
| 2026-04-17 | 52.00 | 52.23 | 49.78 | 51.20 | 50.14 | qfq | 7,343,881 | 373,293,423 | -1.61% |
| 2026-04-16 | 51.45 | 52.98 | 51.15 | 52.04 | 50.96 | qfq | 6,840,590 | 356,845,578 | 1.80% |
| 2026-04-15 | 51.30 | 53.09 | 50.89 | 51.12 | 50.06 | qfq | 5,726,141 | 297,644,409 | 0.02% |
| 2026-04-14 | 50.38 | 51.20 | 50.00 | 51.11 | 50.05 | qfq | 5,278,176 | 267,862,953 | 2.22% |
| 2026-04-13 | 52.58 | 52.58 | 49.91 | 50.00 | 48.96 | qfq | 8,582,323 | 435,158,218 | -5.64% |
| 2026-04-10 | 52.05 | 53.99 | 51.60 | 52.99 | 51.89 | qfq | 5,409,749 | 288,132,573 | 2.42% |
| 2026-04-09 | 51.75 | 52.11 | 51.10 | 51.74 | 50.66 | qfq | 4,536,359 | 234,190,380 | 0.00% |
| 2026-04-08 | 51.00 | 52.50 | 50.60 | 51.74 | 50.66 | qfq | 8,853,487 | 457,554,593 | 6.75% |
| 2026-04-07 | 50.20 | 50.87 | 47.90 | 48.47 | 47.46 | qfq | 8,794,226 | 428,424,382 | -4.04% |
| 2026-04-03 | 52.65 | 52.80 | 50.39 | 50.51 | 49.46 | qfq | 4,006,700 | 205,198,245 | -3.33% |
| 2026-04-02 | 50.43 | 52.80 | 49.80 | 52.25 | 51.16 | qfq | 9,970,395 | 518,352,050 | 4.17% |
| 2026-04-01 | 49.67 | 51.09 | 49.27 | 50.16 | 49.12 | qfq | 7,969,100 | 401,197,576 | 3.83% |
| 2026-03-31 | 50.09 | 50.50 | 48.13 | 48.31 | 47.31 | qfq | 5,741,622 | 280,339,438 | -3.55% |
| 2026-03-30 | 49.30 | 50.57 | 49.20 | 50.09 | 49.05 | qfq | 4,177,851 | 208,677,492 | 0.12% |
| 2026-03-27 | 49.59 | 51.38 | 49.17 | 50.03 | 48.99 | qfq | 4,141,768 | 207,754,727 | 0.66% |
| 2026-03-26 | 51.05 | 51.79 | 49.49 | 49.70 | 48.67 | qfq | 2,856,722 | 143,362,517 | -2.55% |
| 2026-03-25 | 50.61 | 52.44 | 50.30 | 51.00 | 49.94 | qfq | 7,303,036 | 375,818,347 | 2.57% |
| 2026-03-24 | 49.03 | 50.33 | 48.18 | 49.72 | 48.69 | qfq | 7,333,088 | 363,164,191 | 2.73% |
| 2026-03-23 | 48.70 | 50.51 | 47.97 | 48.40 | 47.39 | qfq | 9,208,886 | 452,714,763 | -2.36% |
| 2026-03-20 | 51.52 | 52.50 | 49.50 | 49.57 | 48.54 | qfq | 8,598,611 | 435,907,228 | -3.75% |
| 2026-03-19 | 53.05 | 54.35 | 51.19 | 51.50 | 50.43 | qfq | 9,556,549 | 499,876,727 | -7.37% |
| 2026-03-18 | 55.94 | 56.48 | 54.01 | 55.60 | 54.44 | qfq | 6,806,100 | 374,635,070 | -0.71% |
| 2026-03-17 | 56.48 | 57.40 | 55.51 | 56.00 | 54.84 | qfq | 6,433,227 | 364,534,090 | -0.16% |
| 2026-03-16 | 59.90 | 59.92 | 54.91 | 56.09 | 54.92 | qfq | 9,222,502 | 519,528,112 | -6.39% |
| 2026-03-13 | 61.13 | 61.69 | 59.66 | 59.92 | 58.67 | qfq | 4,965,201 | 300,618,118 | -3.32% |
| 2026-03-12 | 60.05 | 63.39 | 60.05 | 61.98 | 60.69 | qfq | 9,265,691 | 574,985,390 | 4.27% |
| 2026-03-11 | 60.20 | 60.85 | 58.30 | 59.44 | 58.20 | qfq | 8,707,128 | 519,137,282 | -1.33% |
| 2026-03-10 | 57.00 | 60.87 | 56.13 | 60.24 | 58.99 | qfq | 11,342,494 | 669,491,017 | 7.42% |
| 2026-03-09 | 54.20 | 56.76 | 53.70 | 56.08 | 54.91 | qfq | 10,810,882 | 595,278,056 | 2.90% |
| 2026-03-06 | 55.49 | 55.93 | 53.38 | 54.50 | 53.37 | qfq | 6,823,094 | 371,838,382 | -1.75% |
| 2026-03-05 | 55.03 | 56.98 | 54.50 | 55.47 | 54.32 | qfq | 7,880,851 | 439,273,040 | 1.78% |
| 2026-03-04 | 58.31 | 58.90 | 54.47 | 54.50 | 53.37 | qfq | 10,132,900 | 566,377,374 | -7.56% |
| 2026-03-03 | 57.78 | 60.00 | 57.32 | 58.96 | 57.73 | qfq | 9,487,938 | 557,935,899 | 1.80% |
| 2026-03-02 | 55.51 | 58.55 | 55.51 | 57.92 | 56.72 | qfq | 7,526,482 | 432,625,905 | 3.43% |
| 2026-02-27 | 56.07 | 56.66 | 55.50 | 56.00 | 54.84 | qfq | 3,407,840 | 190,985,732 | -0.02% |
| 2026-02-26 | 55.70 | 56.59 | 55.33 | 56.01 | 54.85 | qfq | 3,109,803 | 174,466,917 | 0.54% |
| 2026-02-25 | 56.01 | 56.45 | 54.51 | 55.71 | 54.55 | qfq | 3,512,003 | 194,276,322 | -0.59% |
| 2026-02-24 | 55.49 | 57.03 | 55.33 | 56.04 | 54.88 | qfq | 4,178,165 | 234,787,860 | 1.87% |
| 2026-02-13 | 58.15 | 58.68 | 55.00 | 55.01 | 53.87 | qfq | 5,327,138 | 298,595,864 | -5.40% |
| 2026-02-12 | 56.56 | 58.28 | 56.28 | 58.15 | 56.94 | qfq | 4,118,251 | 237,060,261 | 3.45% |
| 2026-02-11 | 57.92 | 57.92 | 55.88 | 56.21 | 55.04 | qfq | 3,864,386 | 217,969,621 | -2.31% |
| 2026-02-10 | 56.60 | 58.40 | 56.47 | 57.54 | 56.34 | qfq | 4,629,810 | 266,391,912 | 1.18% |
| 2026-02-09 | 56.91 | 57.04 | 56.03 | 56.87 | 55.69 | qfq | 3,836,783 | 217,210,793 | 1.03% |
| 2026-02-06 | 56.60 | 57.22 | 56.04 | 56.29 | 55.12 | qfq | 3,042,030 | 172,260,297 | -2.02% |
| 2026-02-05 | 58.99 | 59.48 | 57.10 | 57.45 | 56.26 | qfq | 2,999,565 | 173,444,500 | -1.58% |
| 2026-02-04 | 58.79 | 59.95 | 57.86 | 58.37 | 57.16 | qfq | 4,647,554 | 273,052,171 | 0.27% |
| 2026-02-03 | 58.00 | 58.64 | 57.21 | 58.21 | 57.00 | qfq | 4,373,743 | 253,362,938 | 0.87% |
| 2026-02-02 | 60.00 | 60.88 | 57.60 | 57.71 | 56.51 | qfq | 7,117,474 | 418,188,010 | -4.61% |
| 2026-01-30 | 60.26 | 61.59 | 59.31 | 60.50 | 59.24 | qfq | 5,858,277 | 355,287,915 | 0.18% |
| 2026-01-29 | 62.11 | 64.50 | 60.03 | 60.39 | 59.13 | qfq | 7,487,438 | 463,394,150 | -2.71% |
| 2026-01-28 | 61.50 | 62.36 | 60.23 | 62.07 | 60.78 | qfq | 4,604,450 | 283,820,887 | 1.45% |
| 2026-01-27 | 59.20 | 61.79 | 58.97 | 61.18 | 59.91 | qfq | 4,896,710 | 297,364,167 | 3.33% |
| 2026-01-26 | 59.66 | 59.85 | 57.77 | 59.21 | 57.98 | qfq | 6,113,607 | 360,838,324 | -0.65% |
| 2026-01-23 | 59.72 | 59.90 | 58.50 | 59.60 | 58.36 | qfq | 4,937,875 | 292,182,350 | 1.22% |
| 2026-01-22 | 59.99 | 61.19 | 58.58 | 58.88 | 57.66 | qfq | 6,813,481 | 405,847,713 | -0.05% |
| 2026-01-21 | 55.00 | 59.19 | 54.57 | 58.91 | 57.69 | qfq | 9,273,782 | 536,297,112 | 7.11% |
| 2026-01-20 | 56.36 | 56.48 | 53.89 | 55.00 | 53.86 | qfq | 5,318,511 | 291,794,321 | -2.41% |
| 2026-01-19 | 53.42 | 56.77 | 53.37 | 56.36 | 55.19 | qfq | 8,195,567 | 456,158,871 | 5.11% |
| 2026-01-16 | 53.20 | 54.40 | 52.40 | 53.62 | 52.51 | qfq | 5,184,812 | 277,069,900 | 1.13% |
| 2026-01-15 | 50.50 | 53.26 | 50.01 | 53.02 | 51.92 | qfq | 6,588,738 | 343,912,784 | 4.89% |
| 2026-01-14 | 51.24 | 51.98 | 49.96 | 50.55 | 49.50 | qfq | 6,004,814 | 305,448,194 | -1.27% |
| 2026-01-13 | 51.85 | 52.83 | 50.50 | 51.20 | 50.14 | qfq | 6,003,537 | 309,130,583 | -2.08% |
| 2026-01-12 | 53.90 | 54.00 | 51.73 | 52.29 | 51.20 | qfq | 6,912,676 | 361,249,323 | -3.52% |
| 2026-01-09 | 53.31 | 55.10 | 52.85 | 54.20 | 53.07 | qfq | 4,233,185 | 229,979,576 | 1.67% |
| 2026-01-08 | 53.60 | 54.47 | 52.95 | 53.31 | 52.20 | qfq | 3,746,201 | 200,792,098 | -0.37% |
| 2026-01-07 | 52.21 | 54.34 | 51.86 | 53.51 | 52.40 | qfq | 4,852,040 | 259,027,527 | 1.73% |
| 2026-01-06 | 52.91 | 53.20 | 51.27 | 52.60 | 51.51 | qfq | 7,058,251 | 366,154,713 | -0.42% |
| 2026-01-05 | 52.08 | 53.56 | 51.97 | 52.82 | 51.72 | qfq | 6,435,440 | 340,558,408 | 1.64% |
| 2025-12-31 | 52.61 | 52.90 | 51.71 | 51.97 | 50.89 | qfq | 3,290,491 | 171,700,981 | -0.93% |
| 2025-12-30 | 51.35 | 52.85 | 51.32 | 52.46 | 51.37 | qfq | 3,761,808 | 196,224,037 | 1.45% |
| 2025-12-29 | 51.97 | 52.28 | 50.74 | 51.71 | 50.64 | qfq | 3,906,700 | 201,175,452 | -0.48% |
| 2025-12-26 | 52.20 | 52.30 | 51.30 | 51.96 | 50.88 | qfq | 3,421,075 | 177,119,857 | -0.74% |
| 2025-12-25 | 51.32 | 53.08 | 51.08 | 52.35 | 51.26 | qfq | 4,610,149 | 241,776,645 | 2.59% |
| 2025-12-24 | 50.79 | 51.30 | 50.01 | 51.03 | 49.97 | qfq | 3,281,118 | 166,955,065 | 0.47% |
| 2025-12-23 | 50.55 | 51.00 | 49.87 | 50.79 | 49.73 | qfq | 3,366,789 | 170,373,319 | 0.47% |
| 2025-12-22 | 49.99 | 51.36 | 49.50 | 50.55 | 49.50 | qfq | 5,422,750 | 274,139,357 | 2.54% |
| 2025-12-19 | 47.85 | 49.99 | 47.40 | 49.30 | 48.28 | qfq | 7,025,139 | 345,761,369 | 4.03% |
| 2025-12-18 | 49.75 | 49.95 | 47.36 | 47.39 | 46.40 | qfq | 6,663,538 | 320,059,946 | -5.16% |
| 2025-12-17 | 48.53 | 50.16 | 48.35 | 49.97 | 48.93 | qfq | 5,091,968 | 252,034,306 | 2.95% |
| 2025-12-16 | 48.80 | 49.48 | 47.90 | 48.54 | 47.53 | qfq | 4,693,669 | 228,033,192 | -0.53% |
| 2025-12-15 | 49.00 | 50.39 | 47.93 | 48.80 | 47.79 | qfq | 8,454,390 | 416,249,956 | -0.79% |
| 2025-12-12 | 48.10 | 49.57 | 47.10 | 49.19 | 48.17 | qfq | 11,635,583 | 565,462,602 | 2.08% |
| 2025-12-11 | 50.00 | 50.50 | 48.00 | 48.19 | 47.19 | qfq | 5,359,194 | 262,443,691 | -2.69% |
| 2025-12-10 | 48.74 | 49.65 | 48.04 | 49.52 | 48.49 | qfq | 4,371,161 | 214,124,957 | 2.40% |
| 2025-12-09 | 47.93 | 49.07 | 47.70 | 48.36 | 47.35 | qfq | 4,505,765 | 218,695,112 | 0.92% |
| 2025-12-08 | 48.48 | 48.79 | 47.00 | 47.92 | 46.92 | qfq | 4,938,550 | 236,654,809 | -1.11% |
| 2025-12-05 | 46.63 | 48.78 | 46.16 | 48.46 | 47.45 | qfq | 5,264,653 | 251,654,054 | 3.92% |
| 2025-12-04 | 46.67 | 46.96 | 46.10 | 46.63 | 45.66 | qfq | 5,343,451 | 248,776,557 | -0.30% |
| 2025-12-03 | 47.30 | 47.58 | 46.54 | 46.77 | 45.80 | qfq | 8,362,378 | 392,738,891 | -0.70% |
| 2025-12-02 | 49.50 | 50.02 | 45.81 | 47.10 | 46.12 | qfq | 13,682,944 | 642,719,637 | -5.16% |
| 2025-12-01 | 49.60 | 49.84 | 48.18 | 49.66 | 48.63 | qfq | 5,207,583 | 255,782,386 | 0.87% |
| 2025-11-28 | 47.81 | 49.45 | 47.81 | 49.23 | 48.21 | qfq | 4,184,198 | 204,622,280 | 2.93% |
| 2025-11-27 | 47.77 | 48.95 | 47.35 | 47.83 | 46.84 | qfq | 3,330,487 | 160,951,903 | -0.06% |
| 2025-11-26 | 48.00 | 48.34 | 47.53 | 47.86 | 46.87 | qfq | 5,377,057 | 257,471,915 | -0.40% |
| 2025-11-25 | 48.36 | 48.76 | 47.82 | 48.05 | 47.05 | qfq | 3,875,410 | 187,135,557 | -0.50% |
| 2025-11-24 | 48.81 | 49.31 | 48.08 | 48.29 | 47.29 | qfq | 4,455,778 | 216,333,717 | -0.43% |
| 2025-11-21 | 48.86 | 49.67 | 48.40 | 48.50 | 47.49 | qfq | 5,135,750 | 251,129,123 | -1.56% |
| 2025-11-20 | 49.80 | 50.39 | 49.01 | 49.27 | 48.25 | qfq | 2,490,013 | 122,977,360 | -0.89% |
| 2025-11-19 | 49.00 | 50.33 | 48.78 | 49.71 | 48.68 | qfq | 3,492,636 | 173,806,197 | 1.24% |
| 2025-11-18 | 50.29 | 50.48 | 48.90 | 49.10 | 48.08 | qfq | 5,660,423 | 280,241,386 | -2.56% |
| 2025-11-17 | 50.19 | 50.69 | 49.53 | 50.39 | 49.34 | qfq | 4,079,379 | 204,422,645 | -0.02% |
| 2025-11-14 | 50.72 | 51.73 | 50.40 | 50.40 | 49.35 | qfq | 3,450,000 | 176,034,917 | -0.47% |
| 2025-11-13 | 50.00 | 51.16 | 49.42 | 50.64 | 49.59 | qfq | 4,408,200 | 222,260,211 | 1.28% |
| 2025-11-12 | 50.99 | 51.39 | 49.93 | 50.00 | 48.96 | qfq | 4,412,445 | 222,448,856 | -2.13% |
| 2025-11-11 | 51.85 | 52.00 | 50.54 | 51.09 | 50.03 | qfq | 4,997,501 | 254,707,342 | -1.35% |
| 2025-11-10 | 52.79 | 53.25 | 51.40 | 51.79 | 50.71 | qfq | 8,629,702 | 450,371,970 | -2.28% |
| 2025-11-07 | 54.49 | 55.87 | 52.95 | 53.00 | 51.90 | qfq | 6,593,293 | 356,530,755 | -3.46% |
| 2025-11-06 | 55.20 | 55.42 | 53.68 | 54.90 | 53.76 | qfq | 5,428,401 | 296,571,646 | -0.92% |
| 2025-11-05 | 53.58 | 56.00 | 52.01 | 55.41 | 54.26 | qfq | 8,027,868 | 437,917,789 | 1.76% |
| 2025-11-04 | 53.69 | 55.12 | 53.48 | 54.45 | 53.32 | qfq | 7,448,546 | 405,833,906 | 1.42% |
| 2025-11-03 | 52.50 | 54.47 | 52.01 | 53.69 | 52.57 | qfq | 9,273,302 | 497,027,331 | 2.27% |
| 2025-10-31 | 54.06 | 54.50 | 50.78 | 52.50 | 51.41 | qfq | 11,270,455 | 590,791,254 | -2.58% |
| 2025-10-30 | 53.90 | 55.12 | 53.18 | 53.89 | 52.77 | qfq | 8,851,125 | 480,407,155 | -0.02% |
| 2025-10-29 | 52.10 | 54.20 | 51.24 | 53.90 | 52.78 | qfq | 9,848,720 | 522,794,907 | 3.45% |
| 2025-10-28 | 50.55 | 52.59 | 50.49 | 52.10 | 51.02 | qfq | 16,992,264 | 876,292,464 | 6.44% |
| 2025-10-27 | 46.25 | 48.95 | 46.25 | 48.95 | 47.93 | qfq | 8,195,956 | 397,884,243 | 10.00% |
| 2025-10-24 | 45.30 | 45.30 | 43.80 | 44.50 | 43.57 | qfq | 4,911,194 | 217,812,655 | -0.67% |
| 2025-10-23 | 43.42 | 44.99 | 42.80 | 44.80 | 43.87 | qfq | 6,925,630 | 307,188,546 | 3.18% |
| 2025-10-22 | 42.91 | 43.62 | 42.65 | 43.42 | 42.52 | qfq | 4,213,160 | 182,440,496 | 1.47% |
| 2025-10-21 | 43.10 | 43.59 | 42.61 | 42.79 | 41.90 | qfq | 3,907,028 | 168,122,669 | -0.72% |
| 2025-10-20 | 42.70 | 43.20 | 42.52 | 43.10 | 42.20 | qfq | 2,912,800 | 124,909,629 | 1.41% |
| 2025-10-17 | 42.85 | 43.33 | 42.02 | 42.50 | 41.62 | qfq | 2,650,200 | 112,838,493 | -1.39% |
| 2025-10-16 | 43.19 | 43.59 | 42.56 | 43.10 | 42.20 | qfq | 2,487,863 | 107,170,702 | -1.55% |
| 2025-10-15 | 42.55 | 43.90 | 42.54 | 43.78 | 42.30 | qfq | 3,780,569 | 163,977,565 | 2.91% |
| 2025-10-14 | 43.87 | 44.10 | 42.52 | 42.54 | 41.10 | qfq | 5,431,317 | 234,121,605 | -1.64% |
| 2025-10-13 | 41.44 | 44.50 | 41.44 | 43.25 | 41.79 | qfq | 7,213,041 | 311,849,337 | -0.96% |
| 2025-10-10 | 45.50 | 45.87 | 43.58 | 43.67 | 42.20 | qfq | 8,336,067 | 371,298,378 | -3.98% |
| 2025-10-09 | 45.96 | 47.28 | 44.93 | 45.48 | 43.94 | qfq | 9,645,600 | 443,119,691 | 1.50% |
| 2025-09-30 | 44.11 | 45.25 | 43.31 | 44.81 | 43.30 | qfq | 7,713,131 | 341,368,684 | 1.40% |
| 2025-09-29 | 43.90 | 45.22 | 43.60 | 44.19 | 42.70 | qfq | 8,412,974 | 372,081,582 | 0.66% |
| 2025-09-26 | 43.80 | 45.69 | 43.50 | 43.90 | 42.42 | qfq | 8,717,289 | 386,569,814 | -0.68% |
| 2025-09-25 | 44.53 | 44.68 | 43.00 | 44.20 | 42.71 | qfq | 7,265,994 | 319,042,058 | -0.87% |
| 2025-09-24 | 42.40 | 45.23 | 41.54 | 44.59 | 43.08 | qfq | 10,242,081 | 446,580,662 | 3.24% |
| 2025-09-23 | 39.79 | 43.24 | 39.33 | 43.19 | 41.73 | qfq | 16,965,787 | 710,054,644 | 8.52% |
| 2025-09-22 | 40.14 | 40.30 | 39.00 | 39.80 | 38.46 | qfq | 8,213,863 | 325,445,009 | -1.66% |
| 2025-09-19 | 38.62 | 40.47 | 38.15 | 40.47 | 39.10 | qfq | 9,484,800 | 375,613,164 | 6.50% |
| 2025-09-18 | 37.36 | 39.67 | 36.75 | 38.00 | 36.72 | qfq | 12,699,401 | 486,900,213 | 1.63% |
| 2025-09-17 | 35.28 | 37.44 | 35.12 | 37.39 | 36.13 | qfq | 9,884,634 | 365,312,250 | 6.01% |
| 2025-09-16 | 35.21 | 35.95 | 34.91 | 35.27 | 34.08 | qfq | 7,859,815 | 277,229,685 | 0.74% |
| 2025-09-15 | 35.89 | 35.89 | 34.89 | 35.01 | 33.83 | qfq | 5,627,306 | 198,030,604 | -2.75% |
| 2025-09-12 | 36.35 | 36.50 | 35.46 | 36.00 | 34.78 | qfq | 4,671,100 | 167,609,380 | -0.94% |
| 2025-09-11 | 35.60 | 36.68 | 35.19 | 36.34 | 35.11 | qfq | 5,852,289 | 210,825,219 | 2.08% |
| 2025-09-10 | 35.55 | 36.10 | 35.31 | 35.60 | 34.40 | qfq | 5,739,173 | 204,778,920 | -0.06% |
| 2025-09-09 | 34.00 | 36.00 | 33.71 | 35.62 | 34.42 | qfq | 12,243,300 | 432,441,492 | 4.70% |
| 2025-09-08 | 34.43 | 35.35 | 33.60 | 34.02 | 32.87 | qfq | 6,515,815 | 223,121,744 | -1.19% |
| 2025-09-05 | 33.85 | 34.72 | 33.38 | 34.43 | 33.27 | qfq | 5,345,101 | 182,584,159 | 1.86% |
| 2025-09-04 | 34.32 | 34.62 | 33.26 | 33.80 | 32.66 | qfq | 5,253,892 | 177,668,332 | -1.40% |
| 2025-09-03 | 35.28 | 35.41 | 34.00 | 34.28 | 33.12 | qfq | 5,880,312 | 203,698,476 | -2.59% |
| 2025-09-02 | 33.99 | 35.90 | 33.72 | 35.19 | 34.00 | qfq | 10,284,585 | 357,564,829 | 4.14% |
| 2025-09-01 | 33.38 | 34.09 | 33.00 | 33.79 | 32.65 | qfq | 9,663,300 | 324,141,755 | 1.75% |
| 2025-08-29 | 32.42 | 33.25 | 32.21 | 33.21 | 32.09 | qfq | 4,951,800 | 162,077,150 | 2.34% |
| 2025-08-28 | 32.13 | 32.68 | 32.01 | 32.45 | 31.35 | qfq | 5,137,100 | 166,555,531 | 1.03% |
| 2025-08-27 | 33.33 | 33.33 | 32.10 | 32.12 | 31.04 | qfq | 5,600,633 | 183,363,996 | -3.75% |
| 2025-08-26 | 33.50 | 33.70 | 32.88 | 33.37 | 32.24 | qfq | 6,340,556 | 211,046,422 | -0.45% |
| 2025-08-25 | 33.98 | 34.24 | 33.22 | 33.52 | 32.39 | qfq | 9,814,927 | 330,313,422 | -0.06% |
| 2025-08-22 | 34.56 | 35.83 | 33.44 | 33.54 | 32.41 | qfq | 10,704,062 | 367,813,459 | 1.88% |
| 2025-08-21 | 33.17 | 33.59 | 32.80 | 32.92 | 31.81 | qfq | 4,178,600 | 138,079,624 | -0.69% |
| 2025-08-20 | 33.00 | 33.15 | 32.61 | 33.15 | 32.03 | qfq | 4,195,900 | 138,131,482 | 0.48% |
| 2025-08-19 | 32.81 | 33.40 | 32.49 | 32.99 | 31.88 | qfq | 5,014,575 | 165,242,959 | 0.83% |
| 2025-08-18 | 33.06 | 33.39 | 32.48 | 32.72 | 31.62 | qfq | 5,260,000 | 172,648,721 | -1.03% |
| 2025-08-15 | 32.72 | 33.74 | 32.43 | 33.06 | 31.94 | qfq | 4,180,401 | 138,681,513 | 0.95% |
| 2025-08-14 | 32.92 | 33.29 | 32.50 | 32.75 | 31.64 | qfq | 3,256,677 | 107,149,268 | -0.76% |
| 2025-08-13 | 32.34 | 33.30 | 32.12 | 33.00 | 31.89 | qfq | 4,921,121 | 161,705,274 | 2.20% |
| 2025-08-12 | 33.29 | 33.49 | 32.05 | 32.29 | 31.20 | qfq | 7,922,559 | 258,100,643 | -3.18% |
| 2025-08-11 | 33.65 | 33.96 | 33.25 | 33.35 | 32.22 | qfq | 4,190,380 | 140,889,274 | -0.80% |
| 2025-08-08 | 33.99 | 34.17 | 33.55 | 33.62 | 32.48 | qfq | 3,849,624 | 130,144,432 | -0.53% |
| 2025-08-07 | 33.84 | 34.25 | 33.01 | 33.80 | 32.66 | qfq | 5,077,425 | 171,473,751 | 1.68% |
| 2025-08-06 | 33.76 | 34.26 | 32.93 | 33.24 | 32.12 | qfq | 11,152,357 | 373,845,302 | 1.71% |
| 2025-08-05 | 31.58 | 33.33 | 31.21 | 32.68 | 31.58 | qfq | 10,466,520 | 342,430,468 | 3.65% |
| 2025-08-04 | 29.28 | 31.79 | 29.14 | 31.53 | 30.47 | qfq | 9,478,452 | 293,172,256 | 7.39% |
| 2025-08-01 | 28.78 | 29.71 | 28.67 | 29.36 | 28.37 | qfq | 5,377,058 | 158,210,803 | 1.80% |
| 2025-07-31 | 29.05 | 29.25 | 28.77 | 28.84 | 27.87 | qfq | 3,285,892 | 95,000,115 | -0.55% |
| 2025-07-30 | 29.40 | 29.46 | 28.85 | 29.00 | 28.02 | qfq | 4,772,048 | 139,088,481 | -1.36% |
| 2025-07-29 | 29.31 | 29.70 | 29.12 | 29.40 | 28.41 | qfq | 3,107,953 | 91,433,792 | 0.31% |
| 2025-07-28 | 29.86 | 29.86 | 29.27 | 29.31 | 28.32 | qfq | 4,903,251 | 144,126,448 | -1.68% |
| 2025-07-25 | 29.48 | 30.09 | 29.37 | 29.81 | 28.80 | qfq | 3,707,300 | 110,586,371 | 1.15% |
| 2025-07-24 | 30.19 | 30.21 | 29.35 | 29.47 | 28.48 | qfq | 5,322,023 | 157,565,539 | -2.16% |
| 2025-07-23 | 31.52 | 31.52 | 29.84 | 30.12 | 29.10 | qfq | 6,288,906 | 190,160,223 | -2.93% |
| 2025-07-22 | 30.22 | 31.31 | 30.01 | 31.03 | 29.98 | qfq | 6,139,597 | 189,794,095 | 2.71% |
| 2025-07-21 | 30.06 | 30.48 | 29.90 | 30.21 | 29.19 | qfq | 3,311,900 | 99,904,205 | 0.80% |
| 2025-07-18 | 30.45 | 30.97 | 29.69 | 29.97 | 28.96 | qfq | 5,124,912 | 154,115,375 | -1.58% |
| 2025-07-17 | 30.60 | 31.05 | 30.17 | 30.45 | 29.42 | qfq | 6,754,343 | 206,997,638 | 1.47% |
| 2025-07-16 | 29.67 | 30.10 | 29.10 | 30.01 | 29.00 | qfq | 6,899,629 | 203,827,578 | 1.21% |
| 2025-07-15 | 30.14 | 30.35 | 29.30 | 29.65 | 28.65 | qfq | 4,289,615 | 127,562,928 | -1.50% |
| 2025-07-14 | 29.82 | 30.34 | 29.70 | 30.10 | 29.08 | qfq | 3,009,795 | 90,551,717 | 1.42% |
| 2025-07-11 | 29.65 | 30.13 | 29.57 | 29.68 | 28.68 | qfq | 4,060,922 | 121,069,441 | 0.00% |
| 2025-07-10 | 30.40 | 30.40 | 29.40 | 29.68 | 28.68 | qfq | 3,934,470 | 116,798,217 | -2.43% |
| 2025-07-09 | 29.77 | 30.76 | 29.53 | 30.42 | 29.39 | qfq | 6,232,279 | 188,261,558 | 2.18% |
| 2025-07-08 | 30.39 | 30.47 | 29.69 | 29.77 | 28.76 | qfq | 6,529,567 | 195,457,434 | -2.43% |
| 2025-07-07 | 31.11 | 31.24 | 30.12 | 30.51 | 29.48 | qfq | 4,688,300 | 142,732,030 | -2.31% |
| 2025-07-04 | 30.73 | 31.35 | 30.43 | 31.23 | 30.18 | qfq | 3,911,920 | 121,710,622 | 1.40% |
| 2025-07-03 | 30.74 | 31.28 | 30.44 | 30.80 | 29.76 | qfq | 3,968,413 | 122,648,706 | 0.59% |
| 2025-07-02 | 30.60 | 31.19 | 30.40 | 30.62 | 29.59 | qfq | 5,232,967 | 161,376,274 | 1.09% |
| 2025-07-01 | 31.00 | 31.20 | 29.93 | 30.29 | 29.27 | qfq | 7,200,667 | 218,237,462 | -2.82% |
| 2025-06-30 | 30.95 | 31.48 | 30.83 | 31.17 | 30.12 | qfq | 3,573,832 | 111,358,651 | 0.19% |
| 2025-06-27 | 30.85 | 31.21 | 30.49 | 31.11 | 30.06 | qfq | 6,018,322 | 185,758,681 | -0.92% |
| 2025-06-26 | 32.47 | 32.47 | 31.37 | 31.40 | 30.34 | qfq | 4,447,594 | 140,971,362 | -3.35% |
| 2025-06-25 | 31.83 | 32.54 | 31.55 | 32.49 | 31.39 | qfq | 4,708,939 | 152,141,867 | -0.85% |
| 2025-06-24 | 31.97 | 32.84 | 31.97 | 32.77 | 30.56 | qfq | 5,840,563 | 189,825,877 | 2.73% |
| 2025-06-23 | 32.40 | 32.60 | 31.66 | 31.90 | 29.75 | qfq | 4,402,667 | 141,110,178 | -1.54% |
| 2025-06-20 | 32.95 | 33.25 | 32.20 | 32.40 | 30.22 | qfq | 4,762,333 | 155,029,693 | -1.82% |
| 2025-06-19 | 33.95 | 34.10 | 32.88 | 33.00 | 30.78 | qfq | 4,748,500 | 158,041,596 | -2.65% |
| 2025-06-18 | 33.63 | 34.09 | 33.36 | 33.90 | 31.62 | qfq | 3,520,500 | 118,992,069 | 1.35% |
| 2025-06-17 | 33.20 | 33.80 | 32.99 | 33.45 | 31.20 | qfq | 3,996,283 | 133,188,100 | 0.84% |
| 2025-06-16 | 33.60 | 33.88 | 32.53 | 33.17 | 30.94 | qfq | 6,162,156 | 203,863,155 | -1.31% |
| 2025-06-13 | 33.67 | 34.38 | 33.26 | 33.61 | 31.35 | qfq | 4,546,602 | 153,107,622 | -0.53% |
| 2025-06-12 | 33.60 | 34.79 | 33.39 | 33.79 | 31.51 | qfq | 5,333,900 | 181,899,401 | 0.18% |
| 2025-06-11 | 33.50 | 33.85 | 33.00 | 33.73 | 31.46 | qfq | 4,326,132 | 144,522,567 | 1.50% |
| 2025-06-10 | 34.35 | 34.39 | 32.77 | 33.23 | 30.99 | qfq | 7,223,833 | 241,949,745 | -3.37% |
| 2025-06-09 | 33.57 | 34.61 | 33.35 | 34.39 | 32.07 | qfq | 5,181,591 | 176,198,501 | 2.47% |
| 2025-06-06 | 33.60 | 33.65 | 32.90 | 33.56 | 31.30 | qfq | 3,898,633 | 129,988,956 | -0.15% |
| 2025-06-05 | 33.60 | 33.93 | 33.06 | 33.61 | 31.35 | qfq | 4,532,610 | 151,882,089 | 0.24% |
| 2025-06-04 | 31.98 | 33.66 | 31.82 | 33.53 | 31.27 | qfq | 7,500,428 | 247,343,261 | 5.44% |
| 2025-06-03 | 31.47 | 32.20 | 31.10 | 31.80 | 29.66 | qfq | 4,724,428 | 149,412,090 | 1.05% |
| 2025-05-30 | 31.49 | 31.76 | 31.01 | 31.47 | 29.35 | qfq | 3,681,300 | 115,615,246 | -0.13% |
| 2025-05-29 | 31.10 | 32.28 | 31.10 | 31.51 | 29.39 | qfq | 6,701,054 | 212,588,635 | 0.99% |
| 2025-05-28 | 30.09 | 31.61 | 30.01 | 31.20 | 29.10 | qfq | 5,705,157 | 175,827,733 | 3.69% |
| 2025-05-27 | 30.13 | 30.56 | 29.87 | 30.09 | 28.06 | qfq | 4,201,992 | 126,801,973 | -0.13% |
| 2025-05-26 | 30.00 | 30.84 | 29.90 | 30.13 | 28.10 | qfq | 5,642,791 | 170,747,820 | 0.67% |
| 2025-05-23 | 29.46 | 30.23 | 29.30 | 29.93 | 27.91 | qfq | 5,270,150 | 157,562,154 | 1.18% |
| 2025-05-22 | 29.09 | 29.72 | 28.94 | 29.58 | 27.59 | qfq | 3,705,241 | 109,268,528 | 1.72% |
| 2025-05-21 | 28.42 | 29.54 | 28.33 | 29.08 | 27.12 | qfq | 5,042,503 | 147,060,134 | 2.39% |
| 2025-05-20 | 28.00 | 28.61 | 27.94 | 28.40 | 26.49 | qfq | 2,538,888 | 71,932,554 | 1.25% |
| 2025-05-19 | 27.97 | 28.16 | 27.52 | 28.05 | 26.16 | qfq | 3,143,057 | 87,606,067 | 0.43% |
| 2025-05-16 | 27.74 | 28.65 | 27.74 | 27.93 | 26.05 | qfq | 3,756,770 | 105,982,898 | 0.65% |
| 2025-05-15 | 27.77 | 28.00 | 27.70 | 27.75 | 25.88 | qfq | 2,293,024 | 63,839,607 | 0.00% |
| 2025-05-14 | 28.40 | 28.53 | 27.65 | 27.75 | 25.88 | qfq | 3,431,436 | 95,895,312 | -2.63% |
| 2025-05-13 | 28.18 | 28.60 | 27.68 | 28.50 | 26.58 | qfq | 4,315,749 | 122,494,665 | 1.86% |
| 2025-05-12 | 28.01 | 28.20 | 27.53 | 27.98 | 26.09 | qfq | 3,451,448 | 96,258,832 | 0.61% |
| 2025-05-09 | 27.40 | 27.95 | 27.29 | 27.81 | 25.94 | qfq | 2,931,934 | 80,987,099 | 1.50% |
| 2025-05-08 | 27.01 | 27.55 | 26.80 | 27.40 | 25.55 | qfq | 3,451,584 | 94,172,711 | 1.33% |
| 2025-05-07 | 26.78 | 27.78 | 26.77 | 27.04 | 25.22 | qfq | 5,932,106 | 161,696,591 | 1.24% |
| 2025-05-06 | 26.55 | 26.90 | 26.31 | 26.71 | 24.91 | qfq | 6,078,931 | 161,521,959 | -0.26% |
| 2025-04-30 | 27.65 | 27.65 | 25.88 | 26.78 | 24.98 | qfq | 8,603,839 | 227,497,698 | -3.36% |
| 2025-04-29 | 27.20 | 27.88 | 27.20 | 27.71 | 25.84 | qfq | 4,301,290 | 118,583,218 | 1.09% |
| 2025-04-28 | 28.40 | 28.40 | 27.13 | 27.41 | 25.56 | qfq | 4,724,626 | 129,542,552 | 0.29% |
| 2025-04-25 | 26.79 | 27.47 | 26.21 | 27.33 | 25.49 | qfq | 5,651,361 | 152,109,513 | 3.72% |
| 2025-04-24 | 26.15 | 26.65 | 26.01 | 26.35 | 24.57 | qfq | 5,531,650 | 145,520,763 | 0.08% |
| 2025-04-23 | 25.50 | 26.85 | 25.38 | 26.33 | 24.56 | qfq | 9,739,149 | 254,831,316 | 7.78% |
| 2025-04-22 | 25.00 | 25.00 | 24.10 | 24.43 | 22.78 | qfq | 4,482,355 | 109,414,849 | -1.57% |
| 2025-04-21 | 23.79 | 25.10 | 23.54 | 24.82 | 23.15 | qfq | 3,491,050 | 85,419,313 | 4.33% |
| 2025-04-18 | 23.32 | 23.95 | 23.22 | 23.79 | 22.19 | qfq | 2,739,400 | 64,912,925 | 2.15% |
| 2025-04-17 | 23.40 | 23.89 | 23.24 | 23.29 | 21.72 | qfq | 2,849,282 | 66,888,998 | -1.02% |
| 2025-04-16 | 24.45 | 24.45 | 23.35 | 23.53 | 21.94 | qfq | 3,152,248 | 74,838,203 | -3.68% |
| 2025-04-15 | 24.36 | 24.65 | 23.84 | 24.43 | 22.78 | qfq | 3,835,813 | 92,854,774 | 0.00% |
| 2025-04-14 | 24.89 | 25.18 | 24.38 | 24.43 | 22.78 | qfq | 4,619,237 | 114,148,071 | -0.33% |
| 2025-04-11 | 23.62 | 24.88 | 23.56 | 24.51 | 22.86 | qfq | 6,364,007 | 155,547,184 | 1.96% |
| 2025-04-10 | 23.77 | 24.73 | 23.52 | 24.04 | 22.42 | qfq | 12,106,249 | 293,248,669 | 6.94% |
| 2025-04-09 | 22.09 | 23.30 | 21.90 | 22.48 | 20.97 | qfq | 8,784,212 | 197,977,316 | -0.71% |
| 2025-04-08 | 23.77 | 23.77 | 21.81 | 22.64 | 21.11 | qfq | 14,987,250 | 335,024,581 | -4.75% |
| 2025-04-07 | 24.00 | 24.43 | 23.77 | 23.77 | 22.17 | qfq | 3,776,400 | 90,567,675 | -10.00% |
| 2025-04-03 | 28.30 | 28.30 | 26.01 | 26.41 | 24.63 | qfq | 9,002,092 | 240,625,344 | -8.14% |
| 2025-04-02 | 28.80 | 29.50 | 28.60 | 28.75 | 26.81 | qfq | 5,757,705 | 166,819,866 | 0.07% |
| 2025-04-01 | 27.96 | 29.19 | 27.83 | 28.73 | 26.79 | qfq | 8,825,908 | 253,544,541 | 3.23% |
| 2025-03-31 | 27.27 | 28.37 | 27.16 | 27.83 | 25.96 | qfq | 6,042,100 | 168,346,584 | 2.35% |
| 2025-03-28 | 27.31 | 27.49 | 26.82 | 27.19 | 25.36 | qfq | 3,485,690 | 94,600,197 | -0.29% |
| 2025-03-27 | 26.74 | 27.57 | 26.59 | 27.27 | 25.43 | qfq | 5,025,677 | 136,725,831 | 1.87% |
| 2025-03-26 | 27.30 | 27.35 | 26.47 | 26.77 | 24.97 | qfq | 7,590,900 | 203,264,475 | -2.41% |
| 2025-03-25 | 27.21 | 27.91 | 26.95 | 27.43 | 25.58 | qfq | 6,678,666 | 183,788,642 | 1.33% |
| 2025-03-24 | 26.44 | 27.35 | 26.42 | 27.07 | 25.25 | qfq | 5,817,861 | 156,315,005 | 2.27% |
| 2025-03-21 | 26.19 | 27.08 | 26.03 | 26.47 | 24.69 | qfq | 5,110,851 | 135,847,028 | 0.34% |
| 2025-03-20 | 26.38 | 26.55 | 26.01 | 26.38 | 24.60 | qfq | 3,076,450 | 80,964,543 | 0.30% |
| 2025-03-19 | 26.03 | 26.50 | 25.85 | 26.30 | 24.53 | qfq | 4,196,650 | 109,885,103 | 0.69% |
| 2025-03-18 | 24.79 | 26.25 | 24.68 | 26.12 | 24.36 | qfq | 8,496,418 | 219,390,184 | 4.94% |
| 2025-03-17 | 25.25 | 25.25 | 24.61 | 24.89 | 23.21 | qfq | 5,395,901 | 133,965,702 | -1.19% |
| 2025-03-14 | 25.19 | 25.49 | 24.96 | 25.19 | 23.49 | qfq | 4,490,868 | 113,373,141 | 0.48% |
| 2025-03-13 | 25.21 | 25.25 | 24.88 | 25.07 | 23.38 | qfq | 3,147,900 | 78,726,100 | -0.52% |
| 2025-03-12 | 25.29 | 25.49 | 25.01 | 25.20 | 23.50 | qfq | 3,357,000 | 84,483,401 | -0.40% |
| 2025-03-11 | 25.52 | 25.73 | 25.09 | 25.30 | 23.60 | qfq | 3,729,597 | 94,507,415 | -1.94% |
| 2025-03-10 | 25.30 | 25.89 | 24.90 | 25.80 | 24.06 | qfq | 6,553,794 | 167,157,180 | 2.30% |
| 2025-03-07 | 25.03 | 25.42 | 24.65 | 25.22 | 23.52 | qfq | 4,459,500 | 112,236,778 | 0.88% |
| 2025-03-06 | 25.43 | 25.47 | 24.88 | 25.00 | 23.32 | qfq | 5,813,073 | 145,919,827 | -1.69% |
| 2025-03-05 | 25.53 | 25.88 | 25.18 | 25.43 | 23.72 | qfq | 3,846,001 | 98,043,859 | 0.47% |
| 2025-03-04 | 24.54 | 25.55 | 24.38 | 25.31 | 23.60 | qfq | 8,192,151 | 207,127,347 | 3.18% |
| 2025-03-03 | 24.41 | 25.10 | 24.28 | 24.53 | 22.88 | qfq | 7,540,200 | 186,176,876 | 0.45% |
| 2025-02-28 | 24.79 | 25.00 | 24.27 | 24.42 | 22.77 | qfq | 5,659,690 | 139,245,040 | -1.53% |
| 2025-02-27 | 25.18 | 25.18 | 24.50 | 24.80 | 23.13 | qfq | 5,586,600 | 138,436,153 | -1.27% |
| 2025-02-26 | 25.25 | 25.72 | 25.02 | 25.12 | 23.43 | qfq | 6,336,556 | 159,867,347 | -0.36% |
| 2025-02-25 | 25.36 | 25.99 | 25.12 | 25.21 | 23.51 | qfq | 5,390,800 | 136,957,883 | -1.21% |
| 2025-02-24 | 26.98 | 26.98 | 25.05 | 25.52 | 23.80 | qfq | 13,924,191 | 358,037,063 | -5.09% |
| 2025-02-21 | 27.00 | 27.44 | 26.72 | 26.89 | 25.08 | qfq | 5,238,126 | 141,251,169 | -0.88% |
| 2025-02-20 | 26.81 | 27.27 | 26.60 | 27.13 | 25.30 | qfq | 4,351,781 | 117,456,480 | -0.26% |
| 2025-02-19 | 26.80 | 27.32 | 26.62 | 27.20 | 25.37 | qfq | 4,870,110 | 131,865,214 | 1.42% |
| 2025-02-18 | 26.91 | 27.17 | 26.60 | 26.82 | 25.01 | qfq | 4,182,100 | 112,555,122 | -0.52% |
| 2025-02-17 | 27.78 | 27.80 | 26.70 | 26.96 | 25.14 | qfq | 9,328,854 | 251,853,032 | -3.02% |
| 2025-02-14 | 27.65 | 28.25 | 27.45 | 27.80 | 25.93 | qfq | 4,113,731 | 114,871,957 | 0.76% |
| 2025-02-13 | 27.62 | 28.27 | 27.51 | 27.59 | 25.73 | qfq | 4,611,411 | 128,276,912 | -0.07% |
| 2025-02-12 | 27.82 | 28.15 | 27.38 | 27.61 | 25.75 | qfq | 5,063,165 | 140,092,565 | -1.74% |
| 2025-02-11 | 26.86 | 28.14 | 26.86 | 28.10 | 26.21 | qfq | 6,418,791 | 177,208,788 | 3.12% |
| 2025-02-10 | 28.24 | 28.28 | 26.77 | 27.25 | 25.41 | qfq | 9,947,361 | 270,831,195 | -3.51% |
| 2025-02-07 | 28.03 | 28.44 | 27.36 | 28.24 | 26.34 | qfq | 7,342,454 | 205,230,606 | -0.81% |
| 2025-02-06 | 27.32 | 28.75 | 27.21 | 28.47 | 26.55 | qfq | 8,862,155 | 250,935,373 | 3.34% |
| 2025-02-05 | 27.68 | 27.69 | 26.91 | 27.55 | 25.69 | qfq | 8,419,474 | 230,562,871 | 0.40% |
| 2025-01-27 | 26.63 | 27.79 | 26.21 | 27.44 | 25.59 | qfq | 9,508,827 | 258,721,908 | 7.95% |
| 2025-01-24 | 24.70 | 25.45 | 24.70 | 25.42 | 23.71 | qfq | 6,035,721 | 152,328,215 | 2.25% |
| 2025-01-23 | 24.82 | 25.25 | 24.68 | 24.86 | 23.19 | qfq | 4,551,110 | 113,543,751 | -0.84% |
| 2025-01-22 | 24.35 | 25.19 | 24.02 | 25.07 | 23.38 | qfq | 6,488,593 | 160,717,777 | 2.79% |
| 2025-01-21 | 24.24 | 24.50 | 23.55 | 24.39 | 22.75 | qfq | 4,924,270 | 118,383,811 | 0.99% |
| 2025-01-20 | 24.76 | 24.86 | 23.99 | 24.15 | 22.52 | qfq | 5,133,370 | 124,685,332 | -0.58% |
| 2025-01-17 | 24.29 | 24.68 | 24.04 | 24.29 | 22.65 | qfq | 4,920,201 | 119,662,390 | 0.04% |
| 2025-01-16 | 24.05 | 24.41 | 23.70 | 24.28 | 22.64 | qfq | 6,574,750 | 158,676,872 | 1.51% |
| 2025-01-15 | 24.05 | 24.18 | 23.58 | 23.92 | 22.31 | qfq | 5,256,651 | 125,713,359 | -0.54% |
| 2025-01-14 | 23.20 | 24.36 | 22.95 | 24.05 | 22.43 | qfq | 8,215,400 | 195,902,486 | 4.34% |
| 2025-01-13 | 23.57 | 24.24 | 22.81 | 23.05 | 21.50 | qfq | 8,244,844 | 192,893,146 | -3.68% |
| 2025-01-10 | 24.43 | 24.55 | 23.42 | 23.93 | 22.32 | qfq | 7,244,817 | 172,929,187 | -1.44% |
| 2025-01-09 | 24.05 | 24.57 | 23.50 | 24.28 | 22.64 | qfq | 12,232,286 | 295,037,180 | 0.96% |
| 2025-01-08 | 22.17 | 24.05 | 21.72 | 24.05 | 22.43 | qfq | 9,607,200 | 221,991,158 | 10.02% |
| 2025-01-07 | 21.31 | 21.95 | 21.03 | 21.86 | 20.39 | qfq | 4,200,459 | 90,446,156 | 3.02% |
| 2025-01-06 | 21.20 | 21.50 | 20.90 | 21.22 | 19.79 | qfq | 3,955,100 | 83,755,082 | 0.52% |
| 2025-01-03 | 21.50 | 22.07 | 21.02 | 21.11 | 19.69 | qfq | 3,259,700 | 70,201,264 | -2.76% |
| 2025-01-02 | 22.17 | 22.30 | 21.55 | 21.71 | 20.25 | qfq | 3,303,242 | 72,608,041 | -2.07% |
| 2024-12-31 | 22.18 | 22.46 | 21.91 | 22.17 | 20.68 | qfq | 3,096,800 | 68,784,175 | -0.14% |
| 2024-12-30 | 22.30 | 23.09 | 22.00 | 22.20 | 20.70 | qfq | 4,248,975 | 95,406,055 | -0.67% |
| 2024-12-27 | 22.24 | 22.50 | 22.05 | 22.35 | 20.84 | qfq | 2,715,601 | 60,633,357 | 0.45% |
| 2024-12-26 | 22.39 | 22.56 | 21.83 | 22.25 | 20.75 | qfq | 2,820,134 | 62,475,076 | -0.63% |
| 2024-12-25 | 22.86 | 23.15 | 22.27 | 22.39 | 20.88 | qfq | 4,419,190 | 100,122,345 | -2.06% |
| 2024-12-24 | 22.23 | 23.13 | 22.14 | 22.86 | 21.32 | qfq | 5,352,921 | 122,286,745 | 2.74% |
| 2024-12-23 | 21.60 | 22.68 | 21.59 | 22.25 | 20.75 | qfq | 6,876,518 | 153,320,823 | 2.91% |
| 2024-12-20 | 21.76 | 21.88 | 21.50 | 21.62 | 20.16 | qfq | 3,167,301 | 68,435,300 | -0.46% |
| 2024-12-19 | 21.26 | 21.80 | 20.95 | 21.72 | 20.26 | qfq | 3,177,624 | 68,435,739 | 1.54% |
| 2024-12-18 | 21.51 | 21.89 | 21.32 | 21.39 | 19.95 | qfq | 2,997,374 | 64,622,896 | -0.51% |
| 2024-12-17 | 21.07 | 21.65 | 21.07 | 21.50 | 20.05 | qfq | 4,623,620 | 99,050,227 | 1.51% |
| 2024-12-16 | 21.92 | 22.14 | 21.04 | 21.18 | 19.75 | qfq | 6,126,705 | 130,982,582 | -2.22% |
| 2024-12-13 | 21.40 | 21.80 | 21.24 | 21.66 | 20.20 | qfq | 7,865,195 | 169,636,745 | 0.65% |
| 2024-12-12 | 21.94 | 21.99 | 21.20 | 21.52 | 20.07 | qfq | 11,065,835 | 237,164,798 | -1.82% |
| 2024-12-11 | 22.70 | 22.76 | 21.81 | 21.92 | 20.44 | qfq | 7,511,501 | 165,851,315 | -3.52% |
| 2024-12-10 | 23.91 | 23.91 | 22.57 | 22.72 | 21.19 | qfq | 6,921,834 | 159,225,372 | -2.53% |
| 2024-12-09 | 22.98 | 23.59 | 22.81 | 23.31 | 21.74 | qfq | 4,040,356 | 93,925,318 | 1.35% |
| 2024-12-06 | 22.78 | 23.15 | 22.50 | 23.00 | 21.45 | qfq | 4,221,957 | 96,878,197 | 0.52% |
| 2024-12-05 | 23.71 | 23.78 | 22.77 | 22.88 | 21.34 | qfq | 5,576,379 | 128,152,626 | -3.99% |
| 2024-12-04 | 24.10 | 24.20 | 23.66 | 23.83 | 22.22 | qfq | 3,250,151 | 77,622,025 | -1.53% |
| 2024-12-03 | 23.61 | 24.24 | 23.42 | 24.20 | 22.57 | qfq | 4,269,172 | 102,233,591 | 2.54% |
| 2024-12-02 | 23.41 | 24.50 | 23.07 | 23.60 | 22.01 | qfq | 7,300,567 | 174,180,254 | 0.13% |
| 2024-11-29 | 23.31 | 23.70 | 22.10 | 23.57 | 21.98 | qfq | 8,368,786 | 193,037,133 | -1.55% |
| 2024-11-28 | 24.51 | 24.64 | 23.90 | 23.94 | 22.33 | qfq | 4,327,099 | 105,020,433 | -2.52% |
| 2024-11-27 | 23.54 | 24.60 | 23.50 | 24.56 | 22.91 | qfq | 6,523,260 | 157,911,040 | 4.07% |
| 2024-11-26 | 23.48 | 24.24 | 23.39 | 23.60 | 22.01 | qfq | 4,099,002 | 97,739,075 | 0.30% |
| 2024-11-25 | 23.11 | 23.82 | 23.09 | 23.53 | 21.94 | qfq | 3,810,798 | 89,269,708 | 1.29% |
| 2024-11-22 | 23.93 | 24.04 | 23.20 | 23.23 | 21.66 | qfq | 3,962,091 | 93,201,367 | -2.02% |
| 2024-11-21 | 23.38 | 24.02 | 23.21 | 23.71 | 22.11 | qfq | 4,601,326 | 109,075,730 | 1.41% |
| 2024-11-20 | 23.10 | 23.58 | 22.92 | 23.38 | 21.80 | qfq | 4,067,931 | 94,655,882 | 1.30% |
| 2024-11-19 | 23.26 | 23.64 | 22.88 | 23.08 | 21.53 | qfq | 4,605,485 | 106,365,734 | -0.26% |
| 2024-11-18 | 23.49 | 23.93 | 23.00 | 23.14 | 21.58 | qfq | 3,250,700 | 76,128,285 | -1.32% |
| 2024-11-15 | 23.57 | 24.00 | 23.21 | 23.45 | 21.87 | qfq | 4,302,437 | 101,471,367 | -0.68% |
| 2024-11-14 | 23.69 | 24.11 | 23.52 | 23.61 | 22.02 | qfq | 3,668,509 | 87,451,967 | -0.38% |
| 2024-11-13 | 23.89 | 24.15 | 23.35 | 23.70 | 22.10 | qfq | 3,613,481 | 85,410,885 | -0.63% |
| 2024-11-12 | 23.71 | 24.27 | 23.53 | 23.85 | 22.24 | qfq | 6,085,047 | 145,334,476 | 0.34% |
| 2024-11-11 | 24.28 | 24.48 | 23.50 | 23.77 | 22.17 | qfq | 9,922,991 | 236,209,485 | -3.10% |
| 2024-11-08 | 24.61 | 26.20 | 24.15 | 24.53 | 22.88 | qfq | 14,876,606 | 376,497,090 | -0.28% |
| 2024-11-07 | 23.69 | 24.68 | 23.50 | 24.60 | 22.94 | qfq | 5,310,929 | 128,096,595 | 3.02% |
| 2024-11-06 | 23.70 | 24.85 | 23.61 | 23.88 | 22.27 | qfq | 5,410,143 | 131,008,692 | 0.38% |
| 2024-11-05 | 24.03 | 24.03 | 23.36 | 23.79 | 22.19 | qfq | 5,962,948 | 141,139,652 | -0.21% |
| 2024-11-04 | 22.52 | 24.17 | 22.38 | 23.84 | 22.23 | qfq | 8,239,317 | 195,329,541 | 5.58% |
| 2024-11-01 | 22.04 | 23.23 | 21.77 | 22.58 | 21.06 | qfq | 8,293,604 | 187,849,898 | 1.94% |
| 2024-10-31 | 23.16 | 23.21 | 21.93 | 22.15 | 20.66 | qfq | 8,427,346 | 188,388,405 | -3.78% |
| 2024-10-30 | 23.56 | 23.94 | 22.88 | 23.02 | 21.47 | qfq | 5,224,069 | 121,501,912 | -1.71% |
| 2024-10-29 | 24.65 | 25.00 | 23.28 | 23.42 | 21.84 | qfq | 11,199,293 | 268,016,196 | -5.37% |
| 2024-10-28 | 23.08 | 25.05 | 22.85 | 24.75 | 23.08 | qfq | 9,000,151 | 218,795,768 | 6.54% |
| 2024-10-25 | 23.00 | 23.29 | 22.42 | 23.23 | 21.66 | qfq | 5,179,164 | 118,922,322 | 0.30% |
| 2024-10-24 | 22.59 | 23.58 | 22.38 | 23.16 | 21.60 | qfq | 5,868,353 | 135,396,086 | 2.93% |
| 2024-10-23 | 22.34 | 23.00 | 22.01 | 22.50 | 20.98 | qfq | 4,089,355 | 92,100,726 | -0.88% |
| 2024-10-22 | 21.93 | 23.15 | 21.63 | 22.70 | 20.82 | qfq | 6,232,428 | 140,606,568 | 3.99% |
| 2024-10-21 | 22.20 | 22.51 | 21.71 | 21.83 | 20.02 | qfq | 6,172,718 | 136,565,841 | -1.58% |
| 2024-10-18 | 21.44 | 22.57 | 21.43 | 22.18 | 20.34 | qfq | 6,867,783 | 152,299,917 | 2.88% |
| 2024-10-17 | 21.76 | 21.87 | 21.31 | 21.56 | 19.77 | qfq | 4,657,357 | 100,602,271 | 0.00% |
| 2024-10-16 | 21.40 | 21.93 | 21.20 | 21.56 | 19.77 | qfq | 3,271,190 | 70,603,640 | -0.23% |
| 2024-10-15 | 21.38 | 22.26 | 21.25 | 21.61 | 19.82 | qfq | 5,444,627 | 118,503,010 | -0.37% |
| 2024-10-14 | 21.00 | 22.04 | 20.71 | 21.69 | 19.89 | qfq | 6,412,663 | 137,355,438 | 3.53% |
| 2024-10-11 | 21.56 | 21.98 | 20.71 | 20.95 | 19.21 | qfq | 5,359,162 | 113,552,895 | -3.72% |
| 2024-10-10 | 21.95 | 22.58 | 21.10 | 21.76 | 19.95 | qfq | 11,034,969 | 243,647,198 | -1.05% |
| 2024-10-09 | 21.00 | 22.89 | 20.85 | 21.99 | 20.17 | qfq | 15,039,758 | 333,922,372 | -1.79% |
| 2024-10-08 | 23.59 | 23.64 | 21.70 | 22.39 | 20.53 | qfq | 11,707,158 | 265,658,317 | 4.19% |
| 2024-09-30 | 20.45 | 21.49 | 20.39 | 21.49 | 19.71 | qfq | 10,338,004 | 220,330,830 | 9.98% |
| 2024-09-27 | 18.84 | 19.73 | 18.78 | 19.54 | 17.92 | qfq | 3,754,329 | 72,699,645 | 4.44% |
| 2024-09-26 | 18.79 | 18.87 | 18.41 | 18.71 | 17.16 | qfq | 5,334,735 | 99,340,333 | -0.48% |
| 2024-09-25 | 18.85 | 19.41 | 18.60 | 18.80 | 17.24 | qfq | 5,033,132 | 95,743,975 | 0.00% |
| 2024-09-24 | 18.20 | 18.84 | 17.68 | 18.80 | 17.24 | qfq | 5,724,700 | 105,276,173 | 3.30% |
| 2024-09-23 | 18.09 | 18.30 | 17.96 | 18.20 | 16.69 | qfq | 3,044,724 | 55,262,896 | 0.55% |
| 2024-09-20 | 18.18 | 18.38 | 17.77 | 18.10 | 16.60 | qfq | 4,887,724 | 88,156,392 | -0.39% |
| 2024-09-19 | 18.66 | 18.69 | 18.01 | 18.17 | 16.66 | qfq | 5,836,902 | 106,224,152 | -2.26% |
| 2024-09-18 | 18.60 | 18.81 | 18.25 | 18.59 | 17.05 | qfq | 3,946,500 | 73,062,697 | -0.48% |
| 2024-09-13 | 18.98 | 19.32 | 18.60 | 18.68 | 17.13 | qfq | 3,095,800 | 58,198,370 | -1.89% |
| 2024-09-12 | 19.10 | 19.44 | 19.04 | 19.04 | 17.46 | qfq | 3,582,700 | 68,805,499 | 0.05% |
| 2024-09-11 | 18.68 | 19.15 | 18.63 | 19.03 | 17.45 | qfq | 2,954,724 | 55,842,356 | 1.17% |
| 2024-09-10 | 18.76 | 19.02 | 18.40 | 18.81 | 17.25 | qfq | 3,430,399 | 64,158,072 | 0.27% |
| 2024-09-09 | 18.78 | 19.20 | 18.63 | 18.76 | 17.20 | qfq | 3,678,266 | 69,646,574 | -0.42% |
| 2024-09-06 | 18.85 | 18.97 | 18.51 | 18.84 | 17.28 | qfq | 3,130,400 | 58,674,626 | -0.16% |
| 2024-09-05 | 18.99 | 19.38 | 18.74 | 18.87 | 17.30 | qfq | 3,611,150 | 68,798,053 | -0.05% |
| 2024-09-04 | 18.75 | 18.99 | 18.53 | 18.88 | 17.31 | qfq | 4,162,700 | 78,248,293 | -0.47% |
| 2024-09-03 | 18.85 | 19.18 | 18.67 | 18.97 | 17.40 | qfq | 3,853,399 | 72,956,688 | -0.32% |
| 2024-09-02 | 19.29 | 19.54 | 18.91 | 19.03 | 17.45 | qfq | 6,278,947 | 120,191,962 | -2.31% |
| 2024-08-30 | 19.29 | 19.82 | 18.94 | 19.48 | 17.86 | qfq | 5,169,803 | 100,549,018 | 0.88% |
| 2024-08-29 | 18.56 | 19.37 | 18.40 | 19.31 | 17.71 | qfq | 4,998,260 | 95,492,649 | 4.38% |
| 2024-08-28 | 18.57 | 18.87 | 18.48 | 18.50 | 16.96 | qfq | 3,158,401 | 58,833,744 | -0.43% |
| 2024-08-27 | 18.10 | 18.72 | 18.10 | 18.58 | 17.04 | qfq | 4,537,500 | 83,952,327 | 1.92% |
| 2024-08-26 | 18.38 | 18.62 | 17.69 | 18.23 | 16.72 | qfq | 5,655,009 | 103,140,420 | -1.14% |
| 2024-08-23 | 18.34 | 18.70 | 18.19 | 18.44 | 16.91 | qfq | 4,143,938 | 76,480,767 | 0.55% |
| 2024-08-22 | 18.17 | 18.46 | 18.03 | 18.34 | 16.82 | qfq | 3,101,487 | 56,785,587 | 0.00% |
| 2024-08-21 | 18.22 | 18.42 | 18.03 | 18.34 | 16.82 | qfq | 3,756,890 | 68,558,054 | -0.16% |
| 2024-08-20 | 18.89 | 18.99 | 17.71 | 18.37 | 16.85 | qfq | 6,147,153 | 111,862,410 | -1.45% |
| 2024-08-19 | 17.60 | 18.70 | 17.49 | 18.64 | 17.09 | qfq | 6,960,636 | 128,382,708 | 5.55% |
| 2024-08-16 | 17.48 | 17.87 | 17.30 | 17.66 | 16.19 | qfq | 3,346,100 | 59,093,999 | 1.15% |
| 2024-08-15 | 17.70 | 17.87 | 17.22 | 17.46 | 16.01 | qfq | 3,742,500 | 65,512,313 | -1.91% |
| 2024-08-14 | 17.84 | 18.10 | 17.48 | 17.80 | 16.32 | qfq | 3,158,000 | 56,214,221 | 0.45% |
| 2024-08-13 | 17.57 | 17.79 | 17.42 | 17.72 | 16.25 | qfq | 1,728,756 | 30,364,932 | 0.11% |
| 2024-08-12 | 17.56 | 17.94 | 17.43 | 17.70 | 16.23 | qfq | 3,932,600 | 69,730,460 | 0.40% |
| 2024-08-09 | 17.70 | 18.14 | 17.63 | 17.63 | 16.17 | qfq | 3,221,690 | 57,287,613 | 0.00% |
| 2024-08-08 | 17.77 | 17.96 | 17.43 | 17.63 | 16.17 | qfq | 3,650,200 | 64,391,364 | -1.40% |
| 2024-08-07 | 17.24 | 18.05 | 17.24 | 17.88 | 16.40 | qfq | 5,618,400 | 99,840,726 | 2.76% |
| 2024-08-06 | 17.35 | 17.56 | 17.17 | 17.40 | 15.96 | qfq | 3,100,291 | 53,806,588 | 1.16% |
| 2024-08-05 | 17.46 | 17.86 | 17.16 | 17.20 | 15.77 | qfq | 4,316,520 | 75,489,772 | -2.27% |
| 2024-08-02 | 18.04 | 18.24 | 17.57 | 17.60 | 16.14 | qfq | 4,072,691 | 72,656,031 | -3.03% |
| 2024-08-01 | 17.87 | 18.48 | 17.81 | 18.15 | 16.64 | qfq | 6,226,200 | 113,129,016 | 1.62% |
| 2024-07-31 | 16.92 | 17.96 | 16.85 | 17.86 | 16.38 | qfq | 6,667,300 | 117,518,696 | 5.56% |
| 2024-07-30 | 17.08 | 17.31 | 16.60 | 16.92 | 15.52 | qfq | 4,504,582 | 75,935,352 | -1.40% |
| 2024-07-29 | 17.27 | 17.55 | 17.04 | 17.16 | 15.74 | qfq | 3,691,205 | 63,571,811 | -1.77% |
| 2024-07-26 | 17.15 | 17.51 | 16.81 | 17.47 | 16.02 | qfq | 5,337,666 | 92,092,221 | 2.16% |
| 2024-07-25 | 17.39 | 17.55 | 16.88 | 17.10 | 15.68 | qfq | 7,653,510 | 131,356,162 | -1.95% |
| 2024-07-24 | 17.88 | 18.05 | 17.36 | 17.44 | 15.99 | qfq | 6,451,100 | 113,563,008 | -2.73% |
| 2024-07-23 | 18.79 | 18.84 | 17.90 | 17.93 | 16.44 | qfq | 5,242,900 | 95,443,715 | -4.58% |
| 2024-07-22 | 18.60 | 18.95 | 18.34 | 18.79 | 17.23 | qfq | 7,176,000 | 134,047,739 | 1.40% |
| 2024-07-19 | 18.53 | 19.22 | 18.40 | 18.53 | 16.99 | qfq | 7,271,960 | 136,170,821 | -0.22% |
| 2024-07-18 | 17.83 | 18.68 | 17.68 | 18.57 | 17.03 | qfq | 8,994,436 | 164,531,161 | 3.45% |
| 2024-07-17 | 18.16 | 18.19 | 17.68 | 17.95 | 16.46 | qfq | 5,246,800 | 93,831,371 | -1.54% |
| 2024-07-16 | 18.25 | 18.41 | 17.88 | 18.23 | 16.72 | qfq | 7,567,523 | 137,201,093 | -1.03% |
| 2024-07-15 | 18.37 | 18.50 | 18.08 | 18.42 | 16.89 | qfq | 7,182,356 | 131,705,201 | 0.27% |
| 2024-07-12 | 18.10 | 18.54 | 17.61 | 18.37 | 16.85 | qfq | 16,664,126 | 303,356,839 | 3.09% |
| 2024-07-11 | 17.30 | 17.82 | 17.30 | 17.82 | 16.34 | qfq | 8,671,858 | 153,455,498 | 10.00% |
| 2024-07-10 | 16.16 | 16.54 | 16.11 | 16.20 | 14.86 | qfq | 4,496,700 | 73,387,381 | -2.76% |
| 2024-07-09 | 16.49 | 16.87 | 16.30 | 16.66 | 14.80 | qfq | 5,367,500 | 89,177,970 | 1.22% |
| 2024-07-08 | 16.55 | 16.81 | 16.34 | 16.46 | 14.62 | qfq | 5,064,400 | 83,992,583 | -1.26% |
| 2024-07-05 | 16.55 | 16.76 | 16.25 | 16.67 | 14.81 | qfq | 3,655,865 | 60,261,811 | 0.60% |
| 2024-07-04 | 16.60 | 17.04 | 16.50 | 16.57 | 14.72 | qfq | 4,583,300 | 76,691,134 | -0.24% |
| 2024-07-03 | 17.48 | 17.51 | 16.54 | 16.61 | 14.76 | qfq | 6,393,700 | 107,128,349 | -3.15% |
| 2024-07-02 | 17.55 | 17.55 | 16.90 | 17.15 | 15.24 | qfq | 6,625,200 | 113,617,980 | -1.72% |
| 2024-07-01 | 17.02 | 17.70 | 16.75 | 17.45 | 15.50 | qfq | 8,065,441 | 138,679,088 | 1.93% |
| 2024-06-28 | 16.54 | 17.45 | 16.54 | 17.12 | 15.21 | qfq | 4,935,060 | 84,937,902 | 0.12% |
| 2024-06-27 | 17.61 | 17.87 | 16.92 | 17.10 | 15.19 | qfq | 6,780,622 | 116,426,058 | -3.55% |
| 2024-06-26 | 17.55 | 18.04 | 17.37 | 17.73 | 15.75 | qfq | 6,028,775 | 107,128,710 | -0.28% |
| 2024-06-25 | 16.90 | 18.11 | 16.88 | 17.78 | 15.80 | qfq | 10,392,187 | 184,182,067 | 5.21% |
| 2024-06-24 | 16.98 | 17.39 | 16.87 | 16.90 | 15.01 | qfq | 8,041,600 | 137,708,222 | -0.59% |
| 2024-06-21 | 17.25 | 17.41 | 16.89 | 17.00 | 15.10 | qfq | 8,445,193 | 144,728,990 | -1.45% |
| 2024-06-20 | 18.00 | 18.00 | 17.16 | 17.25 | 15.32 | qfq | 9,943,364 | 173,656,218 | -4.17% |
| 2024-06-19 | 18.63 | 18.63 | 17.93 | 18.00 | 15.99 | qfq | 7,448,817 | 135,209,405 | -3.07% |
| 2024-06-18 | 18.53 | 18.90 | 18.44 | 18.57 | 16.50 | qfq | 4,028,158 | 74,955,276 | 0.32% |
| 2024-06-17 | 18.56 | 18.95 | 18.42 | 18.51 | 16.44 | qfq | 5,044,100 | 94,169,989 | -0.75% |
| 2024-06-14 | 18.75 | 18.87 | 18.55 | 18.65 | 16.57 | qfq | 4,239,146 | 79,220,040 | -0.53% |
| 2024-06-13 | 18.90 | 18.99 | 18.59 | 18.75 | 16.66 | qfq | 4,409,653 | 82,741,388 | -1.11% |
| 2024-06-12 | 19.10 | 19.28 | 18.56 | 18.96 | 16.84 | qfq | 7,347,496 | 138,228,783 | -1.40% |
| 2024-06-11 | 19.23 | 19.44 | 18.92 | 19.23 | 17.08 | qfq | 5,802,767 | 111,149,541 | -0.98% |
| 2024-06-07 | 19.83 | 19.86 | 19.21 | 19.42 | 17.25 | qfq | 4,000,248 | 77,659,356 | -0.72% |
| 2024-06-06 | 19.58 | 19.86 | 19.42 | 19.56 | 17.38 | qfq | 3,750,132 | 73,478,116 | -0.71% |
| 2024-06-05 | 20.21 | 20.27 | 19.57 | 19.70 | 17.50 | qfq | 3,585,628 | 71,051,838 | -2.33% |
| 2024-06-04 | 19.80 | 20.26 | 19.68 | 20.17 | 17.92 | qfq | 3,278,900 | 65,597,667 | 1.77% |
| 2024-06-03 | 19.93 | 20.24 | 19.65 | 19.82 | 17.61 | qfq | 4,656,799 | 92,624,314 | -0.05% |
| 2024-05-31 | 19.93 | 20.13 | 19.70 | 19.83 | 17.62 | qfq | 4,000,288 | 79,721,976 | -0.55% |
| 2024-05-30 | 20.26 | 20.41 | 19.70 | 19.94 | 17.71 | qfq | 4,742,501 | 94,910,808 | -1.48% |
| 2024-05-29 | 20.37 | 20.50 | 20.17 | 20.24 | 17.98 | qfq | 2,487,258 | 50,447,442 | -0.44% |
| 2024-05-28 | 20.90 | 20.91 | 20.10 | 20.33 | 18.06 | qfq | 6,078,773 | 124,474,453 | -2.73% |
| 2024-05-27 | 20.29 | 20.90 | 20.27 | 20.90 | 18.57 | qfq | 3,374,063 | 69,727,092 | 2.80% |
| 2024-05-24 | 20.49 | 20.72 | 20.16 | 20.33 | 18.06 | qfq | 2,867,062 | 58,548,230 | -0.44% |
| 2024-05-23 | 20.40 | 20.55 | 20.21 | 20.42 | 18.14 | qfq | 3,758,103 | 76,682,764 | 0.10% |
| 2024-05-22 | 20.63 | 20.95 | 20.36 | 20.40 | 18.12 | qfq | 3,518,373 | 72,672,112 | -1.83% |
| 2024-05-21 | 20.66 | 20.93 | 20.53 | 20.78 | 18.46 | qfq | 3,196,100 | 66,150,917 | -0.91% |
| 2024-05-20 | 20.25 | 20.97 | 19.97 | 20.97 | 18.63 | qfq | 6,318,073 | 130,305,119 | 2.19% |
| 2024-05-17 | 20.27 | 20.63 | 19.91 | 20.52 | 18.23 | qfq | 6,133,267 | 124,089,690 | 1.13% |
| 2024-05-16 | 20.50 | 20.96 | 20.00 | 20.29 | 18.03 | qfq | 5,790,200 | 117,752,257 | -1.36% |
| 2024-05-15 | 20.46 | 20.80 | 20.23 | 20.57 | 18.27 | qfq | 5,301,150 | 108,857,141 | 0.10% |
| 2024-05-14 | 20.50 | 21.21 | 20.40 | 20.55 | 18.26 | qfq | 9,064,547 | 187,743,299 | 0.24% |
| 2024-05-13 | 19.45 | 20.63 | 19.32 | 20.50 | 18.21 | qfq | 9,703,535 | 194,855,699 | 5.67% |
| 2024-05-10 | 19.57 | 19.66 | 19.31 | 19.40 | 17.23 | qfq | 3,302,293 | 64,190,798 | -0.92% |
| 2024-05-09 | 19.00 | 19.77 | 18.92 | 19.58 | 17.39 | qfq | 4,678,100 | 91,345,782 | 2.57% |
| 2024-05-08 | 19.12 | 19.54 | 18.90 | 19.09 | 16.96 | qfq | 4,587,058 | 87,866,711 | -0.37% |
| 2024-05-07 | 19.39 | 19.66 | 19.07 | 19.16 | 17.02 | qfq | 5,617,974 | 108,461,868 | -1.74% |
| 2024-05-06 | 18.88 | 19.66 | 18.39 | 19.50 | 17.32 | qfq | 8,870,036 | 170,238,585 | 4.56% |
| 2024-04-30 | 18.38 | 18.80 | 18.29 | 18.65 | 16.57 | qfq | 5,316,500 | 98,970,434 | 0.38% |
| 2024-04-29 | 18.95 | 18.98 | 17.94 | 18.58 | 16.51 | qfq | 9,439,700 | 173,941,834 | -1.06% |
| 2024-04-26 | 18.76 | 19.27 | 18.18 | 18.78 | 16.68 | qfq | 12,671,780 | 238,468,755 | 3.93% |
| 2024-04-25 | 18.09 | 18.29 | 17.76 | 18.07 | 16.05 | qfq | 4,837,500 | 87,086,706 | -0.28% |
| 2024-04-24 | 17.59 | 18.15 | 17.51 | 18.12 | 16.10 | qfq | 3,905,500 | 69,548,489 | 2.78% |
| 2024-04-23 | 17.87 | 17.87 | 17.40 | 17.63 | 15.66 | qfq | 4,632,440 | 81,553,104 | -1.78% |
| 2024-04-22 | 18.12 | 18.33 | 17.69 | 17.95 | 15.95 | qfq | 8,057,564 | 144,890,990 | -1.05% |
| 2024-04-19 | 17.84 | 18.71 | 17.83 | 18.14 | 16.12 | qfq | 8,042,686 | 146,775,899 | 1.80% |
| 2024-04-18 | 17.27 | 17.98 | 17.16 | 17.82 | 15.83 | qfq | 8,828,879 | 156,070,803 | 3.60% |
| 2024-04-17 | 16.88 | 17.24 | 16.75 | 17.20 | 15.28 | qfq | 5,646,800 | 95,899,581 | 3.30% |
| 2024-04-16 | 17.26 | 17.50 | 16.51 | 16.65 | 14.79 | qfq | 9,829,361 | 166,682,528 | -3.37% |
| 2024-04-15 | 17.79 | 17.87 | 16.16 | 17.23 | 15.31 | qfq | 18,481,541 | 313,814,683 | -4.01% |
| 2024-04-12 | 17.80 | 18.15 | 17.58 | 17.95 | 15.95 | qfq | 6,800,287 | 121,654,643 | 0.45% |
| 2024-04-11 | 17.13 | 18.20 | 17.13 | 17.87 | 15.88 | qfq | 6,111,600 | 108,990,528 | 3.90% |
| 2024-04-10 | 17.51 | 17.58 | 17.06 | 17.20 | 15.28 | qfq | 3,846,880 | 66,493,325 | -1.77% |
| 2024-04-09 | 17.59 | 17.79 | 17.20 | 17.51 | 15.56 | qfq | 4,652,440 | 81,526,793 | -0.45% |
| 2024-04-08 | 17.73 | 17.93 | 17.55 | 17.59 | 15.63 | qfq | 3,596,004 | 63,855,028 | -0.79% |
| 2024-04-03 | 17.73 | 17.84 | 17.38 | 17.73 | 15.75 | qfq | 5,645,781 | 99,491,188 | 0.00% |
| 2024-04-02 | 17.30 | 18.18 | 17.14 | 17.73 | 15.75 | qfq | 8,907,031 | 157,805,674 | 3.56% |
| 2024-04-01 | 16.97 | 17.30 | 16.89 | 17.12 | 15.21 | qfq | 4,634,969 | 79,075,906 | 1.48% |
| 2024-03-29 | 16.36 | 16.98 | 16.16 | 16.87 | 14.99 | qfq | 4,343,774 | 72,040,753 | 2.74% |
| 2024-03-28 | 16.08 | 16.60 | 16.08 | 16.42 | 14.59 | qfq | 3,223,700 | 52,807,537 | 2.18% |
| 2024-03-27 | 16.43 | 16.45 | 16.05 | 16.07 | 14.28 | qfq | 2,571,398 | 41,736,789 | -2.31% |
| 2024-03-26 | 16.39 | 16.52 | 16.22 | 16.45 | 14.61 | qfq | 3,612,600 | 59,111,633 | -0.06% |
| 2024-03-25 | 16.67 | 16.98 | 16.40 | 16.46 | 14.62 | qfq | 3,792,104 | 63,350,858 | -1.85% |
| 2024-03-22 | 17.00 | 17.02 | 16.68 | 16.77 | 14.90 | qfq | 3,306,550 | 55,596,420 | -1.47% |
| 2024-03-21 | 17.00 | 17.10 | 16.80 | 17.02 | 15.12 | qfq | 2,761,155 | 46,902,842 | 0.59% |
| 2024-03-20 | 16.80 | 17.02 | 16.73 | 16.92 | 15.03 | qfq | 3,390,869 | 57,200,274 | 0.24% |
| 2024-03-19 | 16.96 | 17.02 | 16.66 | 16.88 | 15.00 | qfq | 7,976,619 | 134,186,825 | -0.47% |
| 2024-03-18 | 16.73 | 16.98 | 16.68 | 16.96 | 15.07 | qfq | 3,415,931 | 57,542,930 | 0.71% |
| 2024-03-15 | 16.91 | 17.03 | 16.60 | 16.84 | 14.96 | qfq | 5,519,600 | 92,845,329 | -0.94% |
| 2024-03-14 | 16.66 | 17.31 | 16.66 | 17.00 | 15.10 | qfq | 6,905,871 | 117,503,088 | 2.91% |
| 2024-03-13 | 16.46 | 16.70 | 16.23 | 16.52 | 14.68 | qfq | 8,373,601 | 137,417,133 | 0.12% |
| 2024-03-12 | 16.70 | 16.98 | 16.43 | 16.50 | 14.66 | qfq | 4,143,100 | 68,899,014 | -1.61% |
| 2024-03-11 | 16.98 | 17.07 | 16.60 | 16.77 | 14.90 | qfq | 3,771,596 | 62,988,019 | -1.35% |
| 2024-03-08 | 16.51 | 17.05 | 16.40 | 17.00 | 15.10 | qfq | 4,786,900 | 80,131,207 | 1.67% |
| 2024-03-07 | 16.80 | 17.28 | 16.60 | 16.72 | 14.85 | qfq | 5,204,400 | 88,096,404 | -0.18% |
| 2024-03-06 | 16.50 | 16.92 | 16.38 | 16.75 | 14.88 | qfq | 5,346,000 | 88,822,047 | 0.90% |
| 2024-03-05 | 16.55 | 16.77 | 16.38 | 16.60 | 14.75 | qfq | 4,931,687 | 81,802,583 | -0.60% |
| 2024-03-04 | 16.12 | 16.76 | 15.99 | 16.70 | 14.84 | qfq | 7,015,704 | 115,144,619 | 3.09% |
| 2024-03-01 | 16.49 | 17.20 | 15.77 | 16.20 | 14.39 | qfq | 13,217,648 | 214,800,525 | -1.22% |
| 2024-02-29 | 15.31 | 16.53 | 15.31 | 16.40 | 14.57 | qfq | 8,309,154 | 134,557,377 | 6.84% |
| 2024-02-28 | 15.75 | 15.92 | 15.34 | 15.35 | 13.64 | qfq | 6,512,286 | 101,584,799 | -2.35% |
| 2024-02-27 | 15.53 | 15.75 | 15.30 | 15.72 | 13.97 | qfq | 3,670,315 | 57,248,776 | 1.75% |
| 2024-02-26 | 15.75 | 15.90 | 15.36 | 15.45 | 13.73 | qfq | 8,085,033 | 126,217,297 | 0.13% |
| 2024-02-23 | 14.85 | 15.45 | 14.79 | 15.43 | 13.71 | qfq | 5,354,000 | 81,065,607 | 3.28% |
| 2024-02-22 | 14.70 | 15.15 | 14.70 | 14.94 | 13.27 | qfq | 5,233,392 | 78,003,563 | 1.63% |
| 2024-02-21 | 13.98 | 15.02 | 13.87 | 14.70 | 13.06 | qfq | 8,877,204 | 130,226,305 | 4.18% |
| 2024-02-20 | 13.60 | 14.15 | 13.57 | 14.11 | 12.54 | qfq | 5,033,900 | 69,949,926 | 2.84% |
| 2024-02-19 | 13.77 | 14.21 | 13.38 | 13.72 | 12.19 | qfq | 9,395,234 | 129,021,511 | 0.96% |
| 2024-02-08 | 13.17 | 14.11 | 13.17 | 13.59 | 12.07 | qfq | 6,702,509 | 92,243,782 | 2.33% |
| 2024-02-07 | 12.82 | 13.69 | 12.78 | 13.28 | 11.80 | qfq | 7,722,264 | 102,715,946 | 3.59% |
| 2024-02-06 | 11.42 | 12.82 | 11.25 | 12.82 | 11.39 | qfq | 7,708,380 | 93,890,890 | 10.04% |
| 2024-02-05 | 12.05 | 12.23 | 11.33 | 11.65 | 10.35 | qfq | 11,405,173 | 133,617,788 | -5.44% |
| 2024-02-02 | 12.36 | 12.84 | 11.90 | 12.32 | 10.94 | qfq | 5,958,707 | 73,822,354 | -1.44% |
| 2024-02-01 | 12.15 | 12.93 | 12.13 | 12.50 | 11.10 | qfq | 8,257,098 | 103,385,858 | 2.97% |
| 2024-01-31 | 12.75 | 12.75 | 11.67 | 12.14 | 10.79 | qfq | 9,766,637 | 119,753,605 | -6.25% |
| 2024-01-30 | 13.31 | 13.61 | 12.91 | 12.95 | 11.50 | qfq | 3,437,600 | 45,524,497 | -2.92% |
| 2024-01-29 | 14.01 | 14.07 | 13.32 | 13.34 | 11.85 | qfq | 4,682,747 | 63,428,955 | -5.32% |
| 2024-01-26 | 14.25 | 14.32 | 13.99 | 14.09 | 12.52 | qfq | 2,666,200 | 37,747,648 | -1.81% |
| 2024-01-25 | 13.61 | 14.36 | 13.44 | 14.35 | 12.75 | qfq | 4,142,604 | 57,838,705 | 5.59% |
| 2024-01-24 | 13.43 | 13.78 | 13.10 | 13.59 | 12.07 | qfq | 2,982,807 | 40,148,751 | 1.27% |
| 2024-01-23 | 13.41 | 13.58 | 13.05 | 13.42 | 11.92 | qfq | 4,307,101 | 57,335,150 | 0.00% |
| 2024-01-22 | 14.20 | 14.32 | 13.37 | 13.42 | 11.92 | qfq | 4,415,394 | 61,278,990 | -5.76% |
| 2024-01-19 | 14.45 | 14.56 | 14.13 | 14.24 | 12.65 | qfq | 3,026,293 | 43,392,268 | -0.77% |
| 2024-01-18 | 14.44 | 14.60 | 14.02 | 14.35 | 12.75 | qfq | 5,048,109 | 72,233,682 | -1.71% |
| 2024-01-17 | 14.76 | 15.09 | 14.58 | 14.60 | 12.97 | qfq | 3,663,346 | 54,422,145 | -1.62% |
| 2024-01-16 | 14.70 | 14.90 | 14.65 | 14.84 | 13.18 | qfq | 3,489,900 | 51,457,035 | -0.47% |
| 2024-01-15 | 14.26 | 15.04 | 14.26 | 14.91 | 13.25 | qfq | 5,632,586 | 83,316,944 | 3.90% |
| 2024-01-12 | 14.41 | 14.62 | 14.28 | 14.35 | 12.75 | qfq | 2,408,950 | 34,789,429 | -0.21% |
| 2024-01-11 | 14.17 | 14.49 | 14.17 | 14.38 | 12.78 | qfq | 2,315,800 | 33,186,781 | 1.20% |
| 2024-01-10 | 14.25 | 14.41 | 14.07 | 14.21 | 12.62 | qfq | 1,917,190 | 27,287,782 | -0.35% |
| 2024-01-09 | 14.08 | 14.38 | 14.07 | 14.26 | 12.67 | qfq | 2,840,172 | 40,378,286 | 1.21% |
| 2024-01-08 | 14.35 | 14.54 | 14.02 | 14.09 | 12.52 | qfq | 4,181,432 | 59,756,521 | -1.74% |
| 2024-01-05 | 14.67 | 14.70 | 14.28 | 14.34 | 12.74 | qfq | 3,830,031 | 55,443,402 | -2.25% |
| 2024-01-04 | 14.32 | 14.76 | 14.21 | 14.67 | 13.03 | qfq | 4,579,377 | 66,511,895 | 1.95% |
| 2024-01-03 | 14.40 | 14.53 | 14.25 | 14.39 | 12.78 | qfq | 4,186,364 | 60,162,731 | -0.35% |
| 2024-01-02 | 13.98 | 14.69 | 13.86 | 14.44 | 12.83 | qfq | 7,848,150 | 113,181,686 | 4.18% |
| 2023-12-29 | 13.59 | 13.88 | 13.50 | 13.86 | 12.31 | qfq | 3,826,000 | 52,634,230 | 2.36% |
| 2023-12-28 | 12.99 | 13.60 | 12.93 | 13.54 | 12.03 | qfq | 4,828,097 | 64,117,507 | 3.91% |
| 2023-12-27 | 12.98 | 13.14 | 12.89 | 13.03 | 11.58 | qfq | 3,844,912 | 50,057,970 | 0.93% |
| 2023-12-26 | 13.48 | 13.50 | 12.88 | 12.91 | 11.47 | qfq | 3,030,009 | 39,708,380 | -4.51% |
| 2023-12-25 | 13.56 | 13.80 | 13.40 | 13.52 | 12.01 | qfq | 2,069,200 | 27,902,948 | -0.44% |
| 2023-12-22 | 13.79 | 13.79 | 13.50 | 13.58 | 12.06 | qfq | 2,386,826 | 32,521,765 | -1.59% |
| 2023-12-21 | 13.45 | 13.84 | 13.31 | 13.80 | 12.26 | qfq | 2,958,964 | 40,303,604 | 2.60% |
| 2023-12-20 | 13.51 | 13.65 | 13.39 | 13.45 | 11.95 | qfq | 1,778,556 | 24,048,224 | -0.30% |
| 2023-12-19 | 13.44 | 13.54 | 13.32 | 13.49 | 11.98 | qfq | 1,815,665 | 24,406,240 | 0.22% |
| 2023-12-18 | 13.50 | 13.64 | 13.38 | 13.46 | 11.96 | qfq | 1,758,856 | 23,751,465 | -0.66% |
| 2023-12-15 | 13.70 | 13.82 | 13.52 | 13.55 | 12.04 | qfq | 1,978,400 | 27,053,229 | -0.95% |
| 2023-12-14 | 13.72 | 13.82 | 13.58 | 13.68 | 12.15 | qfq | 2,010,364 | 27,581,340 | 0.22% |
| 2023-12-13 | 13.79 | 13.86 | 13.50 | 13.65 | 12.13 | qfq | 2,696,628 | 36,874,085 | -1.16% |
| 2023-12-12 | 13.60 | 13.85 | 13.44 | 13.81 | 12.27 | qfq | 2,334,837 | 32,018,085 | 1.54% |
| 2023-12-11 | 13.35 | 13.69 | 13.02 | 13.60 | 12.08 | qfq | 4,349,397 | 58,428,674 | 2.10% |
| 2023-12-08 | 13.35 | 13.48 | 13.24 | 13.32 | 11.83 | qfq | 3,433,500 | 45,822,273 | -0.22% |
| 2023-12-07 | 13.40 | 13.43 | 13.09 | 13.35 | 11.86 | qfq | 2,401,872 | 31,891,632 | -0.15% |
| 2023-12-06 | 13.33 | 13.54 | 13.28 | 13.37 | 11.88 | qfq | 2,005,737 | 26,951,046 | 0.07% |
| 2023-12-05 | 13.70 | 13.70 | 13.36 | 13.36 | 11.87 | qfq | 2,633,207 | 35,439,769 | -2.20% |
| 2023-12-04 | 13.77 | 14.00 | 13.57 | 13.66 | 12.14 | qfq | 3,158,211 | 43,497,154 | 0.00% |
| 2023-12-01 | 13.74 | 13.74 | 13.42 | 13.66 | 12.14 | qfq | 2,891,024 | 39,289,242 | -0.07% |
| 2023-11-30 | 14.02 | 14.03 | 13.51 | 13.67 | 12.14 | qfq | 1,927,584 | 26,447,402 | -1.51% |
| 2023-11-29 | 14.02 | 14.03 | 13.84 | 13.88 | 12.33 | qfq | 1,731,765 | 24,111,324 | -0.86% |
| 2023-11-28 | 13.70 | 14.05 | 13.55 | 14.00 | 12.44 | qfq | 3,873,704 | 53,926,760 | 2.26% |
| 2023-11-27 | 13.44 | 13.84 | 13.41 | 13.69 | 12.16 | qfq | 2,774,842 | 37,926,990 | 1.78% |
| 2023-11-24 | 13.70 | 13.96 | 13.37 | 13.45 | 11.95 | qfq | 3,730,449 | 50,377,150 | -2.39% |
| 2023-11-23 | 13.53 | 13.84 | 13.49 | 13.78 | 12.24 | qfq | 2,617,103 | 35,897,549 | 1.85% |
| 2023-11-22 | 13.74 | 13.89 | 13.53 | 13.53 | 12.02 | qfq | 1,780,617 | 24,368,696 | -1.81% |
| 2023-11-21 | 14.00 | 14.05 | 13.73 | 13.78 | 12.24 | qfq | 2,688,300 | 37,249,441 | -1.22% |
| 2023-11-20 | 13.63 | 14.08 | 13.63 | 13.95 | 12.39 | qfq | 5,092,245 | 70,800,058 | 2.57% |
| 2023-11-17 | 13.51 | 13.63 | 13.46 | 13.60 | 12.08 | qfq | 2,014,500 | 27,325,651 | 0.59% |
| 2023-11-16 | 13.63 | 13.77 | 13.48 | 13.52 | 12.01 | qfq | 2,285,675 | 31,056,852 | -0.95% |
| 2023-11-15 | 13.62 | 13.79 | 13.50 | 13.65 | 12.13 | qfq | 3,126,414 | 42,571,154 | 0.37% |
| 2023-11-14 | 13.58 | 13.66 | 13.43 | 13.60 | 12.08 | qfq | 2,978,413 | 40,249,439 | 0.44% |
| 2023-11-13 | 13.68 | 13.73 | 13.41 | 13.54 | 12.03 | qfq | 4,400,473 | 59,560,119 | -1.02% |
| 2023-11-10 | 13.66 | 13.74 | 13.55 | 13.68 | 12.15 | qfq | 2,773,600 | 37,874,225 | -0.15% |
| 2023-11-09 | 13.91 | 14.00 | 13.62 | 13.70 | 12.17 | qfq | 3,599,791 | 49,431,066 | -1.93% |
| 2023-11-08 | 13.94 | 14.14 | 13.90 | 13.97 | 12.41 | qfq | 2,916,300 | 40,846,730 | 0.36% |
| 2023-11-07 | 14.28 | 14.29 | 13.80 | 13.92 | 12.37 | qfq | 2,952,100 | 41,239,846 | -2.11% |
| 2023-11-06 | 14.25 | 14.66 | 14.16 | 14.22 | 12.63 | qfq | 5,424,221 | 77,523,115 | 0.42% |
| 2023-11-03 | 14.23 | 14.35 | 13.98 | 14.16 | 12.58 | qfq | 2,850,489 | 40,513,372 | 0.71% |
| 2023-11-02 | 14.23 | 14.32 | 14.02 | 14.06 | 12.49 | qfq | 2,895,600 | 40,828,157 | -1.47% |
| 2023-11-01 | 14.77 | 14.77 | 14.13 | 14.27 | 12.68 | qfq | 5,000,514 | 71,741,075 | -2.39% |
| 2023-10-31 | 14.90 | 15.08 | 14.60 | 14.62 | 12.99 | qfq | 3,445,368 | 50,951,861 | -2.01% |
| 2023-10-30 | 14.32 | 14.99 | 14.32 | 14.92 | 13.25 | qfq | 4,303,231 | 63,468,119 | 3.25% |
| 2023-10-27 | 14.60 | 14.80 | 14.03 | 14.45 | 12.84 | qfq | 4,692,035 | 67,569,113 | 1.05% |
| 2023-10-26 | 14.30 | 14.80 | 14.02 | 14.30 | 12.70 | qfq | 8,369,118 | 120,344,769 | 1.35% |
| 2023-10-25 | 14.16 | 14.24 | 13.96 | 14.11 | 12.54 | qfq | 1,934,329 | 27,293,801 | 0.71% |
| 2023-10-24 | 13.62 | 14.31 | 13.59 | 14.01 | 12.45 | qfq | 3,763,238 | 52,526,418 | 3.39% |
| 2023-10-23 | 13.93 | 13.97 | 13.44 | 13.55 | 12.04 | qfq | 2,456,146 | 33,471,714 | -2.80% |
| 2023-10-20 | 14.26 | 14.38 | 13.87 | 13.94 | 12.38 | qfq | 2,549,049 | 35,926,570 | -2.72% |
| 2023-10-19 | 14.38 | 14.47 | 14.28 | 14.33 | 12.73 | qfq | 1,301,900 | 18,715,051 | -0.83% |
| 2023-10-18 | 14.46 | 14.55 | 14.30 | 14.45 | 12.84 | qfq | 1,785,402 | 25,780,029 | -0.55% |
| 2023-10-17 | 14.98 | 14.98 | 14.30 | 14.53 | 12.91 | qfq | 2,788,314 | 40,432,926 | -1.62% |
| 2023-10-16 | 14.86 | 15.05 | 14.67 | 14.77 | 13.12 | qfq | 2,706,884 | 40,172,571 | -1.47% |
| 2023-10-13 | 15.35 | 15.35 | 14.83 | 14.99 | 13.32 | qfq | 1,929,326 | 28,990,711 | -2.41% |
| 2023-10-12 | 15.33 | 15.43 | 15.13 | 15.36 | 13.65 | qfq | 1,458,400 | 22,278,718 | 0.85% |
| 2023-10-11 | 15.33 | 15.39 | 15.03 | 15.23 | 13.53 | qfq | 2,999,600 | 45,600,237 | -1.30% |
| 2023-10-10 | 15.30 | 15.48 | 15.18 | 15.43 | 13.71 | qfq | 2,636,509 | 40,521,488 | 1.18% |
| 2023-10-09 | 15.38 | 15.38 | 15.13 | 15.25 | 13.55 | qfq | 2,319,444 | 35,360,156 | -0.26% |
| 2023-09-28 | 15.15 | 15.35 | 15.10 | 15.29 | 13.58 | qfq | 2,004,049 | 30,587,741 | 0.99% |
| 2023-09-27 | 14.93 | 15.24 | 14.85 | 15.14 | 13.45 | qfq | 1,758,331 | 26,563,716 | 1.27% |
| 2023-09-26 | 15.00 | 15.00 | 14.80 | 14.95 | 13.28 | qfq | 1,497,304 | 22,310,246 | 0.34% |
| 2023-09-25 | 15.01 | 15.25 | 14.77 | 14.90 | 13.24 | qfq | 2,254,216 | 33,693,499 | -1.06% |
| 2023-09-22 | 14.50 | 15.10 | 14.43 | 15.06 | 13.38 | qfq | 4,901,998 | 72,950,380 | 5.02% |
| 2023-09-21 | 14.61 | 14.67 | 14.31 | 14.34 | 12.74 | qfq | 2,159,002 | 31,175,955 | -1.85% |
| 2023-09-20 | 14.67 | 14.77 | 14.51 | 14.61 | 12.98 | qfq | 1,337,600 | 19,549,331 | -0.54% |
| 2023-09-19 | 14.76 | 14.90 | 14.62 | 14.69 | 13.05 | qfq | 1,922,096 | 28,370,454 | -0.47% |
| 2023-09-18 | 14.86 | 14.90 | 14.48 | 14.76 | 13.11 | qfq | 2,621,329 | 38,323,267 | -1.20% |
| 2023-09-15 | 14.81 | 15.09 | 14.81 | 14.94 | 13.27 | qfq | 3,574,500 | 53,516,539 | 1.22% |
| 2023-09-14 | 15.11 | 15.16 | 14.74 | 14.76 | 13.11 | qfq | 3,553,300 | 52,725,782 | -2.70% |
| 2023-09-13 | 15.39 | 15.49 | 14.99 | 15.17 | 13.48 | qfq | 3,578,201 | 54,331,126 | -2.07% |
| 2023-09-12 | 14.87 | 15.75 | 14.87 | 15.49 | 13.76 | qfq | 6,211,514 | 96,081,311 | 3.89% |
| 2023-09-11 | 14.75 | 15.48 | 14.71 | 14.91 | 13.25 | qfq | 5,282,398 | 79,613,158 | 1.36% |
| 2023-09-08 | 14.67 | 14.90 | 14.47 | 14.71 | 13.07 | qfq | 1,748,446 | 25,626,198 | 0.14% |
| 2023-09-07 | 14.85 | 14.90 | 14.66 | 14.69 | 13.05 | qfq | 2,352,198 | 34,654,356 | -1.08% |
| 2023-09-06 | 14.79 | 14.95 | 14.65 | 14.85 | 13.19 | qfq | 2,444,400 | 36,199,272 | 0.27% |
| 2023-09-05 | 15.11 | 15.11 | 14.76 | 14.81 | 13.16 | qfq | 2,515,577 | 37,446,176 | -2.05% |
| 2023-09-04 | 15.20 | 15.45 | 14.97 | 15.12 | 13.43 | qfq | 4,065,973 | 61,730,752 | -0.53% |
| 2023-09-01 | 14.88 | 15.22 | 14.88 | 15.20 | 13.50 | qfq | 3,476,144 | 52,498,143 | 1.74% |
| 2023-08-31 | 15.00 | 15.13 | 14.81 | 14.94 | 13.27 | qfq | 3,810,652 | 56,926,884 | -0.27% |
| 2023-08-30 | 15.00 | 15.24 | 14.80 | 14.98 | 13.31 | qfq | 2,808,100 | 42,026,443 | -0.33% |
| 2023-08-29 | 14.64 | 15.15 | 14.35 | 15.03 | 13.35 | qfq | 5,967,351 | 88,590,326 | 4.88% |
| 2023-08-28 | 15.00 | 15.07 | 14.26 | 14.33 | 12.73 | qfq | 5,264,274 | 76,326,206 | 0.35% |
| 2023-08-25 | 14.52 | 14.74 | 14.17 | 14.28 | 12.69 | qfq | 3,522,179 | 50,468,726 | -2.72% |
| 2023-08-24 | 14.94 | 14.94 | 14.49 | 14.68 | 13.04 | qfq | 5,029,965 | 73,929,901 | -1.01% |
| 2023-08-23 | 14.55 | 15.09 | 14.17 | 14.83 | 13.17 | qfq | 9,818,508 | 145,612,296 | 2.99% |
| 2023-08-22 | 14.31 | 14.40 | 14.09 | 14.40 | 12.79 | qfq | 8,661,726 | 123,643,294 | 1.62% |
| 2023-08-21 | 14.25 | 14.56 | 14.16 | 14.17 | 12.59 | qfq | 3,045,000 | 43,637,194 | -0.84% |
| 2023-08-18 | 14.35 | 14.60 | 14.22 | 14.29 | 12.70 | qfq | 2,861,841 | 41,181,052 | 0.07% |
| 2023-08-17 | 13.94 | 14.38 | 13.90 | 14.28 | 12.69 | qfq | 4,167,200 | 59,190,116 | 2.44% |
| 2023-08-16 | 14.41 | 14.47 | 13.93 | 13.94 | 12.38 | qfq | 3,308,685 | 46,645,829 | -3.19% |
| 2023-08-15 | 14.43 | 14.70 | 14.30 | 14.40 | 12.79 | qfq | 2,730,000 | 39,527,606 | 0.07% |
| 2023-08-14 | 14.17 | 14.49 | 14.00 | 14.39 | 12.78 | qfq | 3,236,237 | 46,155,800 | 1.41% |
| 2023-08-11 | 14.60 | 14.68 | 14.19 | 14.19 | 12.61 | qfq | 2,975,548 | 42,891,417 | -2.54% |
| 2023-08-10 | 14.66 | 14.93 | 14.42 | 14.56 | 12.93 | qfq | 2,711,600 | 39,708,738 | 0.00% |
| 2023-08-09 | 14.55 | 14.69 | 14.49 | 14.56 | 12.93 | qfq | 1,598,100 | 23,267,034 | -1.02% |
| 2023-08-08 | 14.70 | 14.78 | 14.44 | 14.71 | 13.07 | qfq | 3,664,530 | 53,418,721 | 0.14% |
| 2023-08-07 | 14.55 | 14.95 | 14.48 | 14.69 | 13.05 | qfq | 3,609,055 | 53,224,492 | 0.96% |
| 2023-08-04 | 14.87 | 14.91 | 14.40 | 14.55 | 12.93 | qfq | 4,355,785 | 63,495,002 | -2.09% |
| 2023-08-03 | 14.86 | 14.92 | 14.66 | 14.86 | 13.20 | qfq | 2,570,024 | 37,999,647 | -0.47% |
| 2023-08-02 | 14.85 | 15.06 | 14.77 | 14.93 | 13.26 | qfq | 3,254,400 | 48,533,846 | 0.88% |
| 2023-08-01 | 14.95 | 15.10 | 14.62 | 14.80 | 13.15 | qfq | 3,845,327 | 56,912,789 | -0.07% |
| 2023-07-31 | 14.99 | 15.05 | 14.71 | 14.81 | 13.16 | qfq | 4,432,388 | 65,980,388 | -0.87% |
| 2023-07-28 | 15.20 | 15.22 | 14.89 | 14.94 | 13.27 | qfq | 3,849,523 | 57,758,306 | -2.35% |
| 2023-07-27 | 15.48 | 15.54 | 15.12 | 15.30 | 13.59 | qfq | 3,626,337 | 55,371,001 | -1.16% |
| 2023-07-26 | 15.55 | 15.88 | 15.41 | 15.48 | 13.75 | qfq | 3,579,698 | 55,835,528 | -1.40% |
| 2023-07-25 | 15.76 | 15.77 | 15.17 | 15.70 | 13.95 | qfq | 6,715,454 | 104,549,910 | 1.36% |
| 2023-07-24 | 15.44 | 15.79 | 15.13 | 15.49 | 13.76 | qfq | 5,023,079 | 77,929,910 | 0.58% |
| 2023-07-21 | 15.22 | 15.56 | 15.09 | 15.40 | 13.68 | qfq | 5,441,192 | 83,812,955 | 1.38% |
| 2023-07-20 | 15.30 | 15.59 | 15.17 | 15.19 | 13.49 | qfq | 5,316,700 | 81,623,697 | -0.85% |
| 2023-07-19 | 15.19 | 15.44 | 15.07 | 15.32 | 13.61 | qfq | 5,275,381 | 80,659,683 | 0.13% |
| 2023-07-18 | 15.42 | 15.88 | 15.22 | 15.30 | 13.59 | qfq | 10,994,337 | 169,448,973 | -0.58% |
| 2023-07-17 | 15.31 | 15.63 | 14.85 | 15.39 | 13.67 | qfq | 17,792,963 | 271,186,581 | -2.53% |