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
欧莱新材688530.SH
最近收盘价57.162026-07-17
最近交易日2026-07-17
成交量（股）8,742,704
成交额（元）526,814,228
日线记录532
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.065 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-10 | 2024-10-16 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 532 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 | 63.11 | 63.72 | 56.57 | 57.16 | 57.16 | qfq | 8,742,704 | 526,814,228 | -9.94% |
| 2026-07-16 | 65.00 | 68.69 | 63.00 | 63.47 | 63.47 | qfq | 7,777,890 | 510,426,044 | -7.22% |
| 2026-07-15 | 76.50 | 76.88 | 68.00 | 68.41 | 68.41 | qfq | 7,937,696 | 561,101,383 | -8.73% |
| 2026-07-14 | 75.37 | 75.66 | 68.60 | 74.95 | 74.95 | qfq | 8,513,658 | 616,029,583 | 2.25% |
| 2026-07-13 | 74.00 | 78.89 | 72.60 | 73.30 | 73.30 | qfq | 8,917,411 | 674,130,155 | -4.43% |
| 2026-07-10 | 88.16 | 91.50 | 76.60 | 76.70 | 76.70 | qfq | 15,175,710 | 1,289,424,776 | -12.99% |
| 2026-07-09 | 83.00 | 88.25 | 81.18 | 88.15 | 88.15 | qfq | 12,412,742 | 1,056,451,209 | 8.49% |
| 2026-07-08 | 82.03 | 84.60 | 75.58 | 81.25 | 81.25 | qfq | 9,966,214 | 802,791,633 | -0.95% |
| 2026-07-07 | 77.00 | 86.58 | 77.00 | 82.03 | 82.03 | qfq | 9,838,587 | 821,152,362 | 1.80% |
| 2026-07-06 | 84.00 | 86.50 | 77.00 | 80.58 | 80.58 | qfq | 9,866,177 | 805,299,726 | -0.62% |
| 2026-07-03 | 85.36 | 88.25 | 81.00 | 81.08 | 81.08 | qfq | 11,190,186 | 937,964,771 | -4.72% |
| 2026-07-02 | 81.00 | 91.50 | 80.05 | 85.10 | 85.10 | qfq | 12,199,096 | 1,053,399,764 | -3.38% |
| 2026-07-01 | 99.00 | 103.84 | 88.00 | 88.08 | 88.08 | qfq | 15,573,819 | 1,498,470,161 | -9.10% |
| 2026-06-30 | 94.70 | 103.16 | 92.28 | 96.90 | 96.90 | qfq | 13,677,458 | 1,327,445,946 | -2.80% |
| 2026-06-29 | 87.95 | 99.80 | 82.51 | 99.69 | 99.69 | qfq | 17,298,545 | 1,567,605,401 | 13.30% |
| 2026-06-26 | 85.00 | 91.39 | 80.82 | 87.99 | 87.99 | qfq | 15,474,366 | 1,324,587,426 | 0.45% |
| 2026-06-25 | 80.19 | 91.88 | 76.50 | 87.60 | 87.60 | qfq | 17,788,459 | 1,500,870,079 | 8.16% |
| 2026-06-24 | 80.15 | 82.85 | 75.85 | 80.99 | 80.99 | qfq | 16,531,375 | 1,312,870,929 | 2.20% |
| 2026-06-23 | 77.91 | 85.85 | 76.09 | 79.25 | 79.25 | qfq | 18,101,967 | 1,465,130,640 | 0.85% |
| 2026-06-22 | 71.00 | 79.09 | 70.96 | 78.58 | 78.58 | qfq | 18,127,980 | 1,372,533,600 | 19.22% |
| 2026-06-18 | 62.50 | 68.91 | 62.50 | 65.91 | 65.91 | qfq | 14,622,844 | 969,462,364 | 2.46% |
| 2026-06-17 | 60.18 | 64.50 | 58.88 | 64.33 | 64.33 | qfq | 15,110,982 | 935,949,187 | 1.85% |
| 2026-06-16 | 57.79 | 65.00 | 56.81 | 63.16 | 63.16 | qfq | 18,259,914 | 1,110,309,588 | 7.60% |
| 2026-06-15 | 56.82 | 60.35 | 53.37 | 58.70 | 58.70 | qfq | 16,596,976 | 957,579,683 | 3.56% |
| 2026-06-12 | 68.00 | 68.00 | 56.10 | 56.68 | 56.68 | qfq | 24,299,768 | 1,502,973,630 | -15.48% |
| 2026-06-11 | 56.00 | 67.06 | 56.00 | 67.06 | 67.06 | qfq | 22,131,889 | 1,391,419,841 | 20.01% |
| 2026-06-10 | 48.63 | 58.13 | 48.48 | 55.88 | 55.88 | qfq | 15,932,320 | 839,461,673 | 13.35% |
| 2026-06-09 | 46.42 | 49.50 | 46.24 | 49.30 | 49.30 | qfq | 7,160,223 | 343,577,905 | 8.33% |
| 2026-06-08 | 45.90 | 47.58 | 44.80 | 45.51 | 45.51 | qfq | 5,273,768 | 242,766,613 | -6.26% |
| 2026-06-05 | 48.01 | 49.95 | 47.02 | 48.55 | 48.55 | qfq | 5,074,620 | 246,360,563 | -0.16% |
| 2026-06-04 | 46.78 | 49.62 | 46.73 | 48.63 | 48.63 | qfq | 6,369,351 | 308,294,658 | 2.16% |
| 2026-06-03 | 48.72 | 49.62 | 46.71 | 47.60 | 47.60 | qfq | 7,302,984 | 353,659,620 | -2.08% |
| 2026-06-02 | 47.20 | 49.98 | 46.74 | 48.61 | 48.61 | qfq | 6,239,376 | 304,433,695 | 3.07% |
| 2026-06-01 | 49.65 | 50.68 | 47.12 | 47.16 | 47.16 | qfq | 5,989,742 | 290,812,422 | -4.94% |
| 2026-05-29 | 52.07 | 52.58 | 48.52 | 49.61 | 49.61 | qfq | 7,888,512 | 395,668,772 | -4.60% |
| 2026-05-28 | 47.64 | 52.78 | 47.61 | 52.00 | 52.00 | qfq | 8,902,177 | 454,182,208 | 7.19% |
| 2026-05-27 | 49.30 | 50.53 | 47.98 | 48.51 | 48.51 | qfq | 5,984,006 | 294,154,670 | -0.63% |
| 2026-05-26 | 50.68 | 50.68 | 47.47 | 48.82 | 48.82 | qfq | 8,094,972 | 392,509,886 | -4.41% |
| 2026-05-25 | 52.00 | 52.28 | 50.20 | 51.07 | 51.07 | qfq | 7,930,290 | 405,887,739 | -1.33% |
| 2026-05-22 | 49.59 | 52.35 | 49.40 | 51.76 | 51.76 | qfq | 8,922,752 | 454,000,947 | 4.57% |
| 2026-05-21 | 55.60 | 55.99 | 48.89 | 49.50 | 49.50 | qfq | 11,663,486 | 612,253,718 | -10.54% |
| 2026-05-20 | 56.30 | 56.77 | 54.88 | 55.33 | 55.33 | qfq | 10,428,953 | 580,373,543 | -4.52% |
| 2026-05-19 | 54.49 | 57.95 | 52.55 | 57.95 | 57.95 | qfq | 11,805,110 | 652,379,986 | 5.46% |
| 2026-05-18 | 55.35 | 55.86 | 52.50 | 54.95 | 54.95 | qfq | 7,860,411 | 428,685,041 | 0.62% |
| 2026-05-15 | 53.31 | 56.68 | 51.81 | 54.61 | 54.61 | qfq | 11,065,184 | 601,841,662 | 0.53% |
| 2026-05-14 | 56.35 | 57.99 | 53.01 | 54.32 | 54.32 | qfq | 11,738,824 | 655,266,257 | -4.05% |
| 2026-05-13 | 54.15 | 57.13 | 53.10 | 56.61 | 56.61 | qfq | 11,612,376 | 647,925,912 | 2.52% |
| 2026-05-12 | 58.27 | 58.27 | 54.50 | 55.22 | 55.22 | qfq | 15,180,675 | 841,596,243 | -6.90% |
| 2026-05-11 | 53.80 | 59.83 | 53.80 | 59.31 | 59.31 | qfq | 18,545,653 | 1,054,707,781 | 12.97% |
| 2026-05-08 | 55.21 | 55.35 | 52.00 | 52.50 | 52.50 | qfq | 14,372,290 | 771,118,563 | -8.22% |
| 2026-05-07 | 54.49 | 57.96 | 53.03 | 57.20 | 57.20 | qfq | 16,274,710 | 902,106,969 | 3.08% |
| 2026-05-06 | 54.26 | 58.32 | 52.02 | 55.49 | 55.49 | qfq | 20,212,506 | 1,123,236,210 | 4.30% |
| 2026-04-30 | 49.22 | 56.34 | 47.88 | 53.20 | 53.20 | qfq | 22,987,589 | 1,170,738,594 | 7.04% |
| 2026-04-29 | 51.68 | 52.24 | 47.50 | 49.70 | 49.70 | qfq | 23,422,957 | 1,167,227,197 | -8.62% |
| 2026-04-28 | 50.00 | 55.22 | 47.87 | 54.39 | 54.39 | qfq | 31,793,445 | 1,621,501,076 | 17.73% |
| 2026-04-27 | 43.61 | 46.20 | 43.61 | 46.20 | 46.20 | qfq | 10,563,177 | 483,743,367 | 20.00% |
| 2026-04-24 | 35.62 | 40.00 | 35.01 | 38.50 | 38.50 | qfq | 15,274,243 | 571,157,188 | 5.02% |
| 2026-04-23 | 39.39 | 40.50 | 36.30 | 36.66 | 36.66 | qfq | 15,326,021 | 577,119,012 | -7.96% |
| 2026-04-22 | 35.34 | 41.87 | 35.00 | 39.83 | 39.83 | qfq | 18,626,483 | 710,105,655 | 13.83% |
| 2026-04-21 | 33.03 | 36.30 | 32.20 | 34.99 | 34.99 | qfq | 16,563,842 | 565,320,142 | 4.45% |
| 2026-04-20 | 34.58 | 36.37 | 33.33 | 33.50 | 33.50 | qfq | 17,549,269 | 600,380,500 | -6.29% |
| 2026-04-17 | 31.78 | 37.96 | 31.78 | 35.75 | 35.75 | qfq | 21,553,897 | 781,014,227 | 13.03% |
| 2026-04-16 | 31.58 | 31.99 | 30.61 | 31.63 | 31.63 | qfq | 6,435,329 | 202,038,272 | -0.41% |
| 2026-04-15 | 33.00 | 33.69 | 31.40 | 31.76 | 31.76 | qfq | 9,248,872 | 300,770,538 | -2.01% |
| 2026-04-14 | 31.96 | 33.45 | 31.44 | 32.41 | 32.41 | qfq | 10,318,821 | 335,375,932 | 3.45% |
| 2026-04-13 | 31.31 | 32.56 | 31.03 | 31.33 | 31.33 | qfq | 9,137,189 | 287,481,560 | -2.19% |
| 2026-04-10 | 32.10 | 34.13 | 32.00 | 32.03 | 32.03 | qfq | 11,926,154 | 392,500,744 | 0.75% |
| 2026-04-09 | 31.00 | 33.50 | 30.50 | 31.79 | 31.79 | qfq | 13,089,246 | 419,050,561 | 1.47% |
| 2026-04-08 | 30.00 | 31.88 | 29.40 | 31.33 | 31.33 | qfq | 9,743,299 | 299,713,894 | 10.51% |
| 2026-04-07 | 28.80 | 29.80 | 28.24 | 28.35 | 28.35 | qfq | 6,391,191 | 184,676,286 | -1.90% |
| 2026-04-03 | 28.40 | 30.30 | 28.20 | 28.90 | 28.90 | qfq | 8,068,965 | 237,129,034 | 3.25% |
| 2026-04-02 | 29.16 | 29.50 | 27.66 | 27.99 | 27.99 | qfq | 5,439,242 | 154,401,279 | -5.92% |
| 2026-04-01 | 30.29 | 30.36 | 28.80 | 29.75 | 29.75 | qfq | 6,374,367 | 188,960,198 | 2.98% |
| 2026-03-31 | 31.59 | 31.59 | 28.65 | 28.89 | 28.89 | qfq | 9,627,784 | 283,403,971 | -8.05% |
| 2026-03-30 | 30.90 | 32.04 | 30.30 | 31.42 | 31.42 | qfq | 7,507,876 | 233,658,831 | 0.06% |
| 2026-03-27 | 28.00 | 32.56 | 28.00 | 31.40 | 31.40 | qfq | 11,401,924 | 353,796,260 | 7.06% |
| 2026-03-26 | 30.87 | 30.87 | 29.18 | 29.33 | 29.33 | qfq | 7,234,293 | 216,593,768 | -4.99% |
| 2026-03-25 | 28.98 | 33.01 | 28.50 | 30.87 | 30.87 | qfq | 12,629,351 | 398,213,966 | 8.74% |
| 2026-03-24 | 27.17 | 28.43 | 25.88 | 28.39 | 28.39 | qfq | 9,385,947 | 254,609,020 | 8.11% |
| 2026-03-23 | 27.61 | 27.64 | 25.81 | 26.26 | 26.26 | qfq | 7,292,700 | 196,033,690 | -5.61% |
| 2026-03-20 | 29.00 | 29.50 | 27.66 | 27.82 | 27.82 | qfq | 5,829,883 | 166,254,170 | -3.47% |
| 2026-03-19 | 28.88 | 29.43 | 28.30 | 28.82 | 28.82 | qfq | 5,912,227 | 170,529,894 | -3.35% |
| 2026-03-18 | 30.30 | 30.33 | 29.17 | 29.82 | 29.82 | qfq | 6,677,095 | 198,210,518 | 1.43% |
| 2026-03-17 | 32.10 | 32.60 | 29.00 | 29.40 | 29.40 | qfq | 10,701,894 | 322,493,471 | -7.40% |
| 2026-03-16 | 32.50 | 32.78 | 31.20 | 31.75 | 31.75 | qfq | 8,597,504 | 273,058,573 | -1.49% |
| 2026-03-13 | 33.43 | 34.44 | 32.23 | 32.23 | 32.23 | qfq | 8,695,866 | 287,749,986 | -6.44% |
| 2026-03-12 | 32.90 | 34.76 | 32.16 | 34.45 | 34.45 | qfq | 13,992,789 | 473,290,329 | 3.98% |
| 2026-03-11 | 34.91 | 36.41 | 33.02 | 33.13 | 33.13 | qfq | 10,065,700 | 347,329,669 | -4.63% |
| 2026-03-10 | 34.30 | 35.85 | 34.00 | 34.74 | 34.74 | qfq | 12,279,425 | 427,898,156 | 6.34% |
| 2026-03-09 | 32.25 | 33.44 | 30.50 | 32.67 | 32.67 | qfq | 12,186,985 | 387,057,741 | -1.66% |
| 2026-03-06 | 34.08 | 34.72 | 33.07 | 33.22 | 33.22 | qfq | 9,861,144 | 331,591,525 | -4.51% |
| 2026-03-05 | 36.00 | 36.87 | 34.10 | 34.79 | 34.79 | qfq | 13,963,001 | 495,154,744 | -1.50% |
| 2026-03-04 | 35.60 | 38.25 | 34.80 | 35.32 | 35.32 | qfq | 13,943,232 | 503,354,337 | -4.36% |
| 2026-03-03 | 40.03 | 42.66 | 36.70 | 36.93 | 36.93 | qfq | 16,025,804 | 627,433,502 | -6.93% |
| 2026-03-02 | 42.49 | 42.90 | 39.30 | 39.68 | 39.68 | qfq | 12,108,442 | 489,957,169 | -4.75% |
| 2026-02-27 | 37.70 | 42.68 | 37.68 | 41.66 | 41.66 | qfq | 18,593,241 | 762,519,062 | 5.23% |
| 2026-02-26 | 32.64 | 39.59 | 31.83 | 39.59 | 39.59 | qfq | 23,511,109 | 849,739,856 | 20.01% |
| 2026-02-25 | 32.97 | 35.66 | 32.51 | 32.99 | 32.99 | qfq | 16,806,383 | 572,216,288 | 2.97% |
| 2026-02-24 | 33.12 | 33.40 | 30.60 | 32.04 | 32.04 | qfq | 11,864,052 | 377,545,968 | -1.32% |
| 2026-02-13 | 33.30 | 34.93 | 32.18 | 32.47 | 32.47 | qfq | 14,838,752 | 495,256,940 | -1.75% |
| 2026-02-12 | 29.00 | 34.79 | 28.88 | 33.05 | 33.05 | qfq | 19,558,541 | 637,147,063 | 14.00% |
| 2026-02-11 | 29.29 | 31.04 | 28.55 | 28.99 | 28.99 | qfq | 11,657,567 | 344,585,893 | -3.59% |
| 2026-02-10 | 27.42 | 30.65 | 26.51 | 30.07 | 30.07 | qfq | 19,954,854 | 565,188,291 | 7.70% |
| 2026-02-09 | 29.00 | 30.69 | 27.36 | 27.92 | 27.92 | qfq | 20,594,454 | 593,044,526 | -3.42% |
| 2026-02-06 | 25.03 | 30.72 | 24.90 | 28.91 | 28.91 | qfq | 24,135,384 | 686,196,964 | 12.93% |
| 2026-02-05 | 25.30 | 26.15 | 24.30 | 25.60 | 25.60 | qfq | 12,486,720 | 314,911,927 | 0.20% |
| 2026-02-04 | 24.60 | 25.88 | 23.39 | 25.55 | 25.55 | qfq | 15,147,201 | 372,349,713 | 4.71% |
| 2026-02-03 | 21.81 | 24.80 | 21.75 | 24.40 | 24.40 | qfq | 16,078,116 | 375,655,032 | 14.82% |
| 2026-02-02 | 22.02 | 22.96 | 20.64 | 21.25 | 21.25 | qfq | 10,942,024 | 235,880,949 | -2.79% |
| 2026-01-30 | 21.55 | 22.60 | 20.06 | 21.86 | 21.86 | qfq | 15,004,148 | 319,787,994 | 1.77% |
| 2026-01-29 | 20.53 | 22.69 | 20.53 | 21.48 | 21.48 | qfq | 13,987,021 | 303,028,729 | 4.99% |
| 2026-01-28 | 19.00 | 20.69 | 18.81 | 20.46 | 20.46 | qfq | 8,661,090 | 172,422,016 | 7.12% |
| 2026-01-27 | 18.68 | 19.17 | 18.07 | 19.10 | 19.10 | qfq | 3,542,876 | 66,223,150 | 2.69% |
| 2026-01-26 | 19.50 | 19.58 | 18.45 | 18.60 | 18.60 | qfq | 4,677,319 | 88,216,491 | -5.54% |
| 2026-01-23 | 18.95 | 19.84 | 18.73 | 19.69 | 19.69 | qfq | 4,064,358 | 78,116,422 | 4.40% |
| 2026-01-22 | 18.73 | 18.95 | 18.48 | 18.86 | 18.86 | qfq | 2,281,947 | 42,767,188 | 1.40% |
| 2026-01-21 | 18.63 | 18.77 | 18.28 | 18.60 | 18.60 | qfq | 2,093,205 | 38,788,237 | 1.25% |
| 2026-01-20 | 18.19 | 18.82 | 18.17 | 18.37 | 18.37 | qfq | 3,333,321 | 61,404,010 | 0.49% |
| 2026-01-19 | 18.39 | 18.54 | 17.97 | 18.28 | 18.28 | qfq | 2,687,024 | 48,864,058 | -0.44% |
| 2026-01-16 | 18.18 | 18.60 | 17.92 | 18.36 | 18.36 | qfq | 3,942,635 | 72,009,626 | 1.27% |
| 2026-01-15 | 17.75 | 18.13 | 17.47 | 18.13 | 18.13 | qfq | 2,516,175 | 44,804,110 | 2.14% |
| 2026-01-14 | 17.55 | 18.03 | 17.41 | 17.75 | 17.75 | qfq | 1,929,459 | 34,284,013 | 0.80% |
| 2026-01-13 | 17.75 | 18.06 | 17.49 | 17.61 | 17.61 | qfq | 2,396,217 | 42,740,584 | -0.73% |
| 2026-01-12 | 17.62 | 17.84 | 17.43 | 17.74 | 17.74 | qfq | 2,038,488 | 36,022,780 | 1.14% |
| 2026-01-09 | 17.59 | 17.70 | 17.36 | 17.54 | 17.54 | qfq | 1,770,857 | 31,059,273 | 0.23% |
| 2026-01-08 | 17.13 | 17.75 | 17.09 | 17.50 | 17.50 | qfq | 2,678,454 | 46,941,748 | 2.16% |
| 2026-01-07 | 16.82 | 17.20 | 16.82 | 17.13 | 17.13 | qfq | 2,015,715 | 34,358,291 | 1.66% |
| 2026-01-06 | 16.86 | 17.08 | 16.74 | 16.85 | 16.85 | qfq | 1,448,213 | 24,505,297 | -0.06% |
| 2026-01-05 | 16.40 | 16.87 | 16.40 | 16.86 | 16.86 | qfq | 1,642,199 | 27,499,447 | 2.55% |
| 2025-12-31 | 16.63 | 16.65 | 16.31 | 16.44 | 16.44 | qfq | 702,259 | 11,550,588 | -0.30% |
| 2025-12-30 | 16.54 | 16.75 | 16.47 | 16.49 | 16.49 | qfq | 1,014,012 | 16,803,198 | -0.78% |
| 2025-12-29 | 16.56 | 16.79 | 16.51 | 16.62 | 16.62 | qfq | 1,586,290 | 26,353,038 | 0.06% |
| 2025-12-26 | 16.99 | 16.99 | 16.54 | 16.61 | 16.61 | qfq | 1,612,626 | 26,978,072 | -1.54% |
| 2025-12-25 | 16.55 | 17.05 | 16.30 | 16.87 | 16.87 | qfq | 2,186,345 | 36,465,891 | 2.68% |
| 2025-12-24 | 16.16 | 16.53 | 16.10 | 16.43 | 16.43 | qfq | 1,342,166 | 21,983,775 | 2.18% |
| 2025-12-23 | 16.21 | 16.30 | 15.96 | 16.08 | 16.08 | qfq | 1,094,455 | 17,663,691 | -1.11% |
| 2025-12-22 | 16.20 | 16.45 | 16.09 | 16.26 | 16.26 | qfq | 922,459 | 15,047,169 | 0.99% |
| 2025-12-19 | 16.15 | 16.19 | 16.00 | 16.10 | 16.10 | qfq | 1,095,786 | 17,622,298 | 0.69% |
| 2025-12-18 | 15.69 | 16.21 | 15.69 | 15.99 | 15.99 | qfq | 1,676,125 | 26,931,295 | 0.88% |
| 2025-12-17 | 15.72 | 15.96 | 15.42 | 15.85 | 15.85 | qfq | 2,037,712 | 31,867,086 | 0.13% |
| 2025-12-16 | 16.22 | 16.22 | 15.75 | 15.83 | 15.83 | qfq | 1,233,756 | 19,640,317 | -1.98% |
| 2025-12-15 | 16.43 | 16.48 | 16.15 | 16.15 | 16.15 | qfq | 1,560,024 | 25,415,445 | -1.94% |
| 2025-12-12 | 16.35 | 16.66 | 16.18 | 16.47 | 16.47 | qfq | 1,517,213 | 24,991,695 | 0.61% |
| 2025-12-11 | 16.75 | 17.00 | 16.36 | 16.37 | 16.37 | qfq | 1,456,983 | 24,133,847 | -2.44% |
| 2025-12-10 | 16.90 | 17.04 | 16.62 | 16.78 | 16.78 | qfq | 1,049,173 | 17,628,823 | -1.06% |
| 2025-12-09 | 17.32 | 17.32 | 16.89 | 16.96 | 16.96 | qfq | 846,428 | 14,461,932 | -1.34% |
| 2025-12-08 | 17.00 | 17.31 | 16.95 | 17.19 | 17.19 | qfq | 1,228,729 | 21,112,863 | 1.42% |
| 2025-12-05 | 16.67 | 16.95 | 16.45 | 16.95 | 16.95 | qfq | 1,368,138 | 22,875,654 | 1.68% |
| 2025-12-04 | 16.95 | 17.03 | 16.53 | 16.67 | 16.67 | qfq | 1,390,716 | 23,250,435 | -1.65% |
| 2025-12-03 | 17.22 | 17.29 | 16.83 | 16.95 | 16.95 | qfq | 1,018,539 | 17,306,033 | -1.51% |
| 2025-12-02 | 17.37 | 17.44 | 17.09 | 17.21 | 17.21 | qfq | 1,003,876 | 17,267,091 | -0.86% |
| 2025-12-01 | 17.30 | 17.60 | 17.21 | 17.36 | 17.36 | qfq | 1,498,371 | 26,092,810 | 0.35% |
| 2025-11-28 | 16.93 | 17.34 | 16.89 | 17.30 | 17.30 | qfq | 1,481,687 | 25,397,691 | 1.76% |
| 2025-11-27 | 16.69 | 17.23 | 16.68 | 17.00 | 17.00 | qfq | 1,795,793 | 30,509,502 | 1.86% |
| 2025-11-26 | 16.97 | 17.10 | 16.66 | 16.69 | 16.69 | qfq | 1,205,273 | 20,328,095 | -1.18% |
| 2025-11-25 | 16.48 | 17.09 | 16.47 | 16.89 | 16.89 | qfq | 1,889,048 | 31,847,414 | 2.99% |
| 2025-11-24 | 16.44 | 16.56 | 16.23 | 16.40 | 16.40 | qfq | 1,942,077 | 31,818,082 | 0.86% |
| 2025-11-21 | 17.03 | 17.18 | 16.11 | 16.26 | 16.26 | qfq | 2,076,045 | 34,408,964 | -4.97% |
| 2025-11-20 | 17.39 | 17.64 | 17.05 | 17.11 | 17.11 | qfq | 1,613,554 | 27,818,933 | -0.64% |
| 2025-11-19 | 17.88 | 17.88 | 17.10 | 17.22 | 17.22 | qfq | 1,807,092 | 31,371,438 | -3.15% |
| 2025-11-18 | 17.67 | 17.89 | 17.55 | 17.78 | 17.78 | qfq | 1,600,850 | 28,405,909 | 0.57% |
| 2025-11-17 | 17.52 | 17.83 | 17.41 | 17.68 | 17.68 | qfq | 1,828,538 | 32,352,212 | 1.03% |
| 2025-11-14 | 17.53 | 17.83 | 17.35 | 17.50 | 17.50 | qfq | 1,978,984 | 34,805,756 | -0.85% |
| 2025-11-13 | 17.54 | 17.93 | 17.49 | 17.65 | 17.65 | qfq | 1,564,216 | 27,656,446 | 0.51% |
| 2025-11-12 | 17.89 | 17.99 | 17.39 | 17.56 | 17.56 | qfq | 1,952,950 | 34,500,376 | -2.44% |
| 2025-11-11 | 17.63 | 18.15 | 17.63 | 18.00 | 18.00 | qfq | 2,142,746 | 38,410,972 | 2.10% |
| 2025-11-10 | 17.57 | 17.77 | 17.53 | 17.63 | 17.63 | qfq | 1,237,422 | 21,826,932 | 0.34% |
| 2025-11-07 | 17.61 | 17.79 | 17.48 | 17.57 | 17.57 | qfq | 1,442,943 | 25,412,618 | -0.40% |
| 2025-11-06 | 17.59 | 17.84 | 17.50 | 17.64 | 17.64 | qfq | 1,451,655 | 25,657,943 | 0.28% |
| 2025-11-05 | 17.40 | 17.72 | 17.30 | 17.59 | 17.59 | qfq | 1,471,373 | 25,848,235 | 0.23% |
| 2025-11-04 | 17.80 | 17.87 | 17.39 | 17.55 | 17.55 | qfq | 2,138,765 | 37,581,955 | -1.35% |
| 2025-11-03 | 17.99 | 17.99 | 17.58 | 17.79 | 17.79 | qfq | 1,741,248 | 30,877,371 | -0.78% |
| 2025-10-31 | 18.00 | 18.22 | 17.75 | 17.93 | 17.93 | qfq | 1,806,914 | 32,463,418 | -0.39% |
| 2025-10-30 | 18.32 | 18.66 | 18.00 | 18.00 | 18.00 | qfq | 1,418,637 | 25,875,124 | -1.75% |
| 2025-10-29 | 18.28 | 18.55 | 18.17 | 18.32 | 18.32 | qfq | 1,789,400 | 32,793,379 | -0.70% |
| 2025-10-28 | 18.46 | 18.78 | 18.30 | 18.45 | 18.45 | qfq | 3,068,011 | 56,919,786 | -0.16% |
| 2025-10-27 | 18.10 | 18.56 | 17.98 | 18.48 | 18.48 | qfq | 2,939,027 | 53,843,581 | 2.90% |
| 2025-10-24 | 17.59 | 18.11 | 17.59 | 17.96 | 17.96 | qfq | 2,174,814 | 39,058,115 | 1.99% |
| 2025-10-23 | 17.57 | 17.70 | 17.28 | 17.61 | 17.61 | qfq | 1,943,422 | 34,086,411 | -0.45% |
| 2025-10-22 | 17.31 | 17.82 | 17.12 | 17.69 | 17.69 | qfq | 2,792,170 | 48,950,284 | 1.96% |
| 2025-10-21 | 16.88 | 17.50 | 16.78 | 17.35 | 17.35 | qfq | 2,429,194 | 41,898,747 | 3.09% |
| 2025-10-20 | 16.95 | 17.10 | 16.67 | 16.83 | 16.83 | qfq | 1,805,293 | 30,463,998 | 0.78% |
| 2025-10-17 | 17.43 | 17.46 | 16.65 | 16.70 | 16.70 | qfq | 2,462,137 | 41,903,897 | -4.13% |
| 2025-10-16 | 17.70 | 17.91 | 17.28 | 17.42 | 17.42 | qfq | 2,486,598 | 43,574,235 | -1.53% |
| 2025-10-15 | 18.20 | 18.20 | 17.53 | 17.69 | 17.69 | qfq | 2,296,577 | 40,749,526 | -1.34% |
| 2025-10-14 | 18.52 | 18.75 | 17.85 | 17.93 | 17.93 | qfq | 2,567,031 | 46,950,642 | -3.19% |
| 2025-10-13 | 17.05 | 18.59 | 16.91 | 18.52 | 18.52 | qfq | 3,892,692 | 69,968,765 | 3.35% |
| 2025-10-10 | 18.49 | 18.58 | 17.89 | 17.92 | 17.92 | qfq | 2,857,720 | 51,572,324 | -3.66% |
| 2025-10-09 | 18.58 | 18.95 | 18.52 | 18.60 | 18.60 | qfq | 2,593,415 | 48,631,494 | 0.54% |
| 2025-09-30 | 18.63 | 18.88 | 18.48 | 18.50 | 18.50 | qfq | 2,193,174 | 40,795,523 | -0.64% |
| 2025-09-29 | 18.46 | 18.63 | 18.15 | 18.62 | 18.62 | qfq | 2,239,485 | 41,292,349 | 0.59% |
| 2025-09-26 | 18.62 | 19.04 | 18.49 | 18.51 | 18.51 | qfq | 2,230,532 | 41,641,633 | -1.65% |
| 2025-09-25 | 19.28 | 19.60 | 18.72 | 18.82 | 18.82 | qfq | 3,747,511 | 71,383,019 | -1.98% |
| 2025-09-24 | 18.10 | 19.78 | 18.00 | 19.20 | 19.20 | qfq | 6,834,191 | 130,629,377 | 4.80% |
| 2025-09-23 | 18.49 | 18.77 | 17.51 | 18.32 | 18.32 | qfq | 2,762,553 | 49,818,794 | -0.92% |
| 2025-09-22 | 18.50 | 18.72 | 18.25 | 18.49 | 18.49 | qfq | 1,850,041 | 34,103,045 | -0.75% |
| 2025-09-19 | 18.58 | 18.96 | 18.40 | 18.63 | 18.63 | qfq | 2,764,578 | 51,621,393 | 0.27% |
| 2025-09-18 | 18.81 | 19.15 | 18.35 | 18.58 | 18.58 | qfq | 3,300,427 | 62,148,096 | -1.38% |
| 2025-09-17 | 18.85 | 19.05 | 18.60 | 18.84 | 18.84 | qfq | 1,884,061 | 35,466,082 | -0.05% |
| 2025-09-16 | 18.55 | 18.85 | 18.39 | 18.85 | 18.85 | qfq | 2,286,154 | 42,605,166 | 1.89% |
| 2025-09-15 | 18.55 | 18.72 | 18.37 | 18.50 | 18.50 | qfq | 2,023,482 | 37,514,367 | 0.60% |
| 2025-09-12 | 18.21 | 18.51 | 18.03 | 18.39 | 18.39 | qfq | 2,474,634 | 45,347,790 | 0.71% |
| 2025-09-11 | 17.63 | 18.26 | 17.46 | 18.26 | 18.26 | qfq | 2,557,144 | 45,980,884 | 2.93% |
| 2025-09-10 | 17.62 | 17.95 | 17.62 | 17.74 | 17.74 | qfq | 1,605,489 | 28,538,209 | 0.74% |
| 2025-09-09 | 18.00 | 18.00 | 17.52 | 17.61 | 17.61 | qfq | 2,500,333 | 44,334,184 | -1.84% |
| 2025-09-08 | 17.52 | 17.96 | 17.52 | 17.94 | 17.94 | qfq | 2,354,757 | 41,723,136 | 1.30% |
| 2025-09-05 | 17.25 | 17.71 | 17.12 | 17.71 | 17.71 | qfq | 2,322,317 | 40,429,178 | 3.15% |
| 2025-09-04 | 17.48 | 17.73 | 16.86 | 17.17 | 17.17 | qfq | 3,389,950 | 58,692,979 | -1.66% |
| 2025-09-03 | 18.00 | 18.18 | 17.45 | 17.46 | 17.46 | qfq | 3,684,552 | 65,497,585 | -2.13% |
| 2025-09-02 | 18.90 | 19.04 | 17.66 | 17.84 | 17.84 | qfq | 4,965,967 | 89,828,726 | -5.96% |
| 2025-09-01 | 18.27 | 18.97 | 18.24 | 18.97 | 18.97 | qfq | 3,992,112 | 74,827,378 | 2.93% |
| 2025-08-29 | 18.88 | 18.92 | 18.32 | 18.43 | 18.43 | qfq | 2,646,341 | 48,839,075 | -2.44% |
| 2025-08-28 | 18.50 | 18.90 | 17.95 | 18.89 | 18.89 | qfq | 4,347,982 | 80,575,511 | 2.33% |
| 2025-08-27 | 18.90 | 19.31 | 18.45 | 18.46 | 18.46 | qfq | 3,717,249 | 70,348,345 | -2.48% |
| 2025-08-26 | 19.22 | 19.22 | 18.83 | 18.93 | 18.93 | qfq | 3,202,293 | 60,958,308 | -1.61% |
| 2025-08-25 | 19.40 | 19.99 | 19.15 | 19.24 | 19.24 | qfq | 4,354,894 | 84,796,535 | -0.36% |
| 2025-08-22 | 19.10 | 19.77 | 19.07 | 19.31 | 19.31 | qfq | 3,547,270 | 68,564,063 | 1.52% |
| 2025-08-21 | 19.33 | 19.33 | 18.89 | 19.02 | 19.02 | qfq | 2,200,691 | 42,015,443 | -1.04% |
| 2025-08-20 | 18.77 | 19.23 | 18.60 | 19.22 | 19.22 | qfq | 2,916,457 | 55,307,027 | 1.91% |
| 2025-08-19 | 18.95 | 18.95 | 18.58 | 18.86 | 18.86 | qfq | 2,497,882 | 46,957,072 | -0.47% |
| 2025-08-18 | 18.79 | 19.18 | 18.65 | 18.95 | 18.95 | qfq | 2,995,771 | 56,664,740 | 1.28% |
| 2025-08-15 | 18.16 | 18.83 | 18.10 | 18.71 | 18.71 | qfq | 2,613,961 | 48,661,324 | 2.97% |
| 2025-08-14 | 18.96 | 19.13 | 18.15 | 18.17 | 18.17 | qfq | 3,358,381 | 62,254,051 | -4.01% |
| 2025-08-13 | 18.97 | 19.35 | 18.88 | 18.93 | 18.93 | qfq | 2,880,792 | 54,806,499 | -1.30% |
| 2025-08-12 | 18.73 | 19.23 | 18.44 | 19.18 | 19.18 | qfq | 3,671,501 | 69,455,933 | 2.46% |
| 2025-08-11 | 18.43 | 18.84 | 18.32 | 18.72 | 18.72 | qfq | 2,126,596 | 39,674,202 | 1.57% |
| 2025-08-08 | 18.73 | 18.73 | 18.16 | 18.43 | 18.43 | qfq | 2,529,385 | 46,477,440 | -1.02% |
| 2025-08-07 | 18.70 | 18.98 | 18.35 | 18.62 | 18.62 | qfq | 2,792,789 | 51,982,002 | 0.27% |
| 2025-08-06 | 18.26 | 18.72 | 18.05 | 18.57 | 18.57 | qfq | 2,680,428 | 49,389,418 | 1.98% |
| 2025-08-05 | 18.20 | 18.25 | 18.04 | 18.21 | 18.21 | qfq | 1,665,689 | 30,257,390 | 0.44% |
| 2025-08-04 | 17.79 | 18.13 | 17.56 | 18.13 | 18.13 | qfq | 2,188,033 | 39,173,258 | 2.08% |
| 2025-08-01 | 17.87 | 17.98 | 17.60 | 17.76 | 17.76 | qfq | 2,552,413 | 45,315,933 | -0.11% |
| 2025-07-31 | 17.93 | 18.64 | 17.64 | 17.78 | 17.78 | qfq | 4,033,382 | 73,415,931 | -0.67% |
| 2025-07-30 | 18.35 | 18.35 | 17.64 | 17.90 | 17.90 | qfq | 2,377,171 | 42,721,317 | -0.50% |
| 2025-07-29 | 18.01 | 18.30 | 17.87 | 17.99 | 17.99 | qfq | 2,614,043 | 47,184,463 | -0.83% |
| 2025-07-28 | 17.80 | 18.16 | 17.61 | 18.14 | 18.14 | qfq | 2,735,046 | 49,067,061 | 1.91% |
| 2025-07-25 | 17.55 | 17.98 | 17.46 | 17.80 | 17.80 | qfq | 2,946,258 | 52,378,459 | 2.18% |
| 2025-07-24 | 17.37 | 17.53 | 17.20 | 17.42 | 17.42 | qfq | 1,544,823 | 26,864,407 | 1.04% |
| 2025-07-23 | 17.20 | 17.44 | 17.05 | 17.24 | 17.24 | qfq | 1,556,795 | 26,758,630 | 0.29% |
| 2025-07-22 | 17.21 | 17.33 | 16.98 | 17.19 | 17.19 | qfq | 1,888,185 | 32,412,053 | -0.12% |
| 2025-07-21 | 17.17 | 17.37 | 17.09 | 17.21 | 17.21 | qfq | 1,675,191 | 28,837,013 | 0.64% |
| 2025-07-18 | 16.91 | 17.11 | 16.88 | 17.10 | 17.10 | qfq | 1,397,857 | 23,727,606 | 1.12% |
| 2025-07-17 | 16.88 | 16.96 | 16.75 | 16.91 | 16.91 | qfq | 1,605,201 | 27,082,573 | 0.24% |
| 2025-07-16 | 16.83 | 17.21 | 16.77 | 16.87 | 16.87 | qfq | 1,855,840 | 31,511,268 | -0.47% |
| 2025-07-15 | 17.10 | 17.35 | 16.70 | 16.95 | 16.95 | qfq | 2,214,234 | 37,457,789 | -0.70% |
| 2025-07-14 | 16.88 | 17.28 | 16.65 | 17.07 | 17.07 | qfq | 2,226,804 | 38,022,112 | 0.71% |
| 2025-07-11 | 17.15 | 17.15 | 16.79 | 16.95 | 16.95 | qfq | 2,916,053 | 49,281,462 | -1.22% |
| 2025-07-10 | 16.51 | 17.48 | 16.45 | 17.16 | 17.16 | qfq | 4,910,878 | 83,746,314 | 3.94% |
| 2025-07-09 | 16.68 | 16.79 | 16.48 | 16.51 | 16.51 | qfq | 1,891,343 | 31,368,740 | -1.14% |
| 2025-07-08 | 16.08 | 16.89 | 16.08 | 16.70 | 16.70 | qfq | 3,207,386 | 53,305,633 | 2.96% |
| 2025-07-07 | 16.08 | 16.26 | 16.06 | 16.22 | 16.22 | qfq | 1,284,777 | 20,782,476 | 0.50% |
| 2025-07-04 | 16.49 | 16.49 | 16.12 | 16.14 | 16.14 | qfq | 1,679,941 | 27,261,077 | -1.88% |
| 2025-07-03 | 16.30 | 16.50 | 16.30 | 16.45 | 16.45 | qfq | 1,578,207 | 25,894,439 | 0.55% |
| 2025-07-02 | 16.67 | 16.67 | 16.22 | 16.36 | 16.36 | qfq | 2,165,366 | 35,371,462 | -1.56% |
| 2025-07-01 | 16.50 | 16.92 | 16.40 | 16.62 | 16.62 | qfq | 3,029,976 | 50,418,565 | 0.91% |
| 2025-06-30 | 16.44 | 16.57 | 16.33 | 16.47 | 16.47 | qfq | 2,322,674 | 38,226,098 | 1.04% |
| 2025-06-27 | 16.15 | 16.40 | 16.10 | 16.30 | 16.30 | qfq | 2,516,782 | 40,902,273 | 1.24% |
| 2025-06-26 | 16.17 | 16.35 | 16.01 | 16.10 | 16.10 | qfq | 2,031,397 | 32,839,478 | -0.37% |
| 2025-06-25 | 16.16 | 16.25 | 15.87 | 16.16 | 16.16 | qfq | 2,356,076 | 37,809,993 | 0.00% |
| 2025-06-24 | 15.79 | 16.16 | 15.75 | 16.16 | 16.16 | qfq | 2,129,423 | 33,960,739 | 2.93% |
| 2025-06-23 | 15.35 | 15.71 | 15.26 | 15.70 | 15.70 | qfq | 1,624,689 | 25,372,344 | 2.01% |
| 2025-06-20 | 15.74 | 15.90 | 15.39 | 15.39 | 15.39 | qfq | 1,970,910 | 30,805,528 | -1.66% |
| 2025-06-19 | 15.56 | 15.86 | 15.49 | 15.65 | 15.65 | qfq | 1,828,401 | 28,613,970 | -0.19% |
| 2025-06-18 | 15.53 | 15.74 | 15.50 | 15.68 | 15.68 | qfq | 1,246,543 | 19,475,243 | 0.26% |
| 2025-06-17 | 15.66 | 15.75 | 15.54 | 15.64 | 15.64 | qfq | 1,217,811 | 19,022,043 | -0.13% |
| 2025-06-16 | 15.39 | 15.70 | 15.25 | 15.66 | 15.66 | qfq | 1,598,144 | 24,959,976 | 1.56% |
| 2025-06-13 | 15.61 | 15.64 | 15.24 | 15.42 | 15.42 | qfq | 1,256,250 | 19,347,440 | -1.22% |
| 2025-06-12 | 15.53 | 15.90 | 15.35 | 15.61 | 15.61 | qfq | 1,510,791 | 23,689,700 | 0.52% |
| 2025-06-11 | 15.50 | 15.75 | 15.39 | 15.53 | 15.53 | qfq | 1,367,326 | 21,304,945 | 0.98% |
| 2025-06-10 | 15.65 | 15.69 | 15.23 | 15.38 | 15.31 | qfq | 1,633,851 | 25,289,349 | -1.47% |
| 2025-06-09 | 15.53 | 15.65 | 15.42 | 15.61 | 15.54 | qfq | 1,388,888 | 21,651,273 | 1.30% |
| 2025-06-06 | 15.44 | 15.50 | 15.22 | 15.41 | 15.34 | qfq | 2,131,466 | 32,727,550 | -0.19% |
| 2025-06-05 | 15.16 | 15.75 | 15.11 | 15.44 | 15.37 | qfq | 2,972,716 | 45,870,047 | 1.85% |
| 2025-06-04 | 15.01 | 15.25 | 15.01 | 15.16 | 15.10 | qfq | 889,296 | 13,479,852 | 0.86% |
| 2025-06-03 | 14.75 | 15.20 | 14.75 | 15.03 | 14.97 | qfq | 1,045,634 | 15,764,061 | 0.74% |
| 2025-05-30 | 15.23 | 15.23 | 14.91 | 14.92 | 14.86 | qfq | 1,335,149 | 20,032,701 | -2.10% |
| 2025-05-29 | 15.00 | 15.26 | 14.88 | 15.24 | 15.18 | qfq | 1,572,574 | 23,843,307 | 2.42% |
| 2025-05-28 | 15.06 | 15.13 | 14.80 | 14.88 | 14.82 | qfq | 1,132,528 | 16,899,478 | -0.93% |
| 2025-05-27 | 15.13 | 15.15 | 14.93 | 15.02 | 14.96 | qfq | 1,218,548 | 18,305,633 | -0.92% |
| 2025-05-26 | 15.11 | 15.22 | 14.91 | 15.16 | 15.10 | qfq | 1,462,754 | 22,075,892 | 1.40% |
| 2025-05-23 | 15.16 | 15.36 | 14.92 | 14.95 | 14.89 | qfq | 1,735,773 | 26,275,864 | -1.39% |
| 2025-05-22 | 15.32 | 15.77 | 15.15 | 15.16 | 15.10 | qfq | 2,040,727 | 31,400,976 | -1.56% |
| 2025-05-21 | 15.65 | 15.65 | 15.25 | 15.40 | 15.33 | qfq | 1,499,418 | 23,124,196 | -1.22% |
| 2025-05-20 | 15.37 | 15.63 | 15.28 | 15.59 | 15.52 | qfq | 1,479,269 | 22,944,885 | 1.37% |
| 2025-05-19 | 15.66 | 15.67 | 15.27 | 15.38 | 15.31 | qfq | 1,544,623 | 23,790,989 | -0.52% |
| 2025-05-16 | 15.20 | 15.55 | 15.20 | 15.46 | 15.39 | qfq | 1,734,614 | 26,822,698 | 1.24% |
| 2025-05-15 | 15.50 | 15.54 | 15.25 | 15.27 | 15.21 | qfq | 1,775,357 | 27,238,553 | -1.86% |
| 2025-05-14 | 15.59 | 15.90 | 15.44 | 15.56 | 15.49 | qfq | 2,519,176 | 39,323,255 | -1.14% |
| 2025-05-13 | 16.21 | 16.30 | 15.74 | 15.74 | 15.67 | qfq | 2,306,637 | 36,888,618 | -1.63% |
| 2025-05-12 | 15.48 | 16.23 | 15.48 | 16.00 | 15.93 | qfq | 3,262,058 | 52,057,746 | 2.37% |
| 2025-05-09 | 16.47 | 16.79 | 15.55 | 15.63 | 15.56 | qfq | 5,357,284 | 85,336,274 | -6.58% |
| 2025-05-08 | 16.43 | 16.76 | 16.37 | 16.73 | 16.66 | qfq | 1,295,972 | 21,539,479 | 1.39% |
| 2025-05-07 | 16.80 | 17.24 | 16.45 | 16.50 | 16.43 | qfq | 2,194,584 | 36,691,133 | 0.30% |
| 2025-05-06 | 16.33 | 16.49 | 16.21 | 16.45 | 16.38 | qfq | 1,275,144 | 20,914,044 | 2.24% |
| 2025-04-30 | 15.80 | 16.23 | 15.80 | 16.09 | 16.02 | qfq | 1,459,192 | 23,427,365 | 1.00% |
| 2025-04-29 | 15.51 | 16.03 | 15.50 | 15.93 | 15.86 | qfq | 942,109 | 14,980,012 | 1.85% |
| 2025-04-28 | 15.98 | 15.98 | 15.49 | 15.64 | 15.57 | qfq | 826,104 | 12,928,308 | -1.01% |
| 2025-04-25 | 16.00 | 16.06 | 15.76 | 15.80 | 15.73 | qfq | 726,254 | 11,526,669 | -1.25% |
| 2025-04-24 | 16.23 | 16.42 | 15.83 | 16.00 | 15.93 | qfq | 980,632 | 15,762,088 | -2.26% |
| 2025-04-23 | 16.41 | 16.44 | 16.22 | 16.37 | 16.30 | qfq | 743,056 | 12,132,895 | 0.74% |
| 2025-04-22 | 16.15 | 16.41 | 16.02 | 16.25 | 16.18 | qfq | 993,417 | 16,092,659 | 0.62% |
| 2025-04-21 | 15.85 | 16.20 | 15.81 | 16.15 | 16.08 | qfq | 654,748 | 10,534,963 | 1.19% |
| 2025-04-18 | 16.21 | 16.32 | 15.81 | 15.96 | 15.89 | qfq | 954,120 | 15,261,860 | -1.72% |
| 2025-04-17 | 16.08 | 16.51 | 15.88 | 16.24 | 16.17 | qfq | 955,582 | 15,645,711 | 0.93% |
| 2025-04-16 | 16.15 | 16.55 | 15.81 | 16.09 | 16.02 | qfq | 1,175,529 | 18,981,965 | -1.29% |
| 2025-04-15 | 16.40 | 16.59 | 16.18 | 16.30 | 16.23 | qfq | 1,012,163 | 16,544,751 | -0.55% |
| 2025-04-14 | 16.69 | 16.85 | 16.38 | 16.39 | 16.32 | qfq | 1,367,212 | 22,666,770 | 0.00% |
| 2025-04-11 | 15.76 | 16.81 | 15.69 | 16.39 | 16.32 | qfq | 2,198,530 | 35,920,023 | 3.87% |
| 2025-04-10 | 15.61 | 16.07 | 15.41 | 15.78 | 15.71 | qfq | 1,491,818 | 23,715,122 | 2.40% |
| 2025-04-09 | 14.26 | 15.73 | 13.88 | 15.41 | 15.34 | qfq | 1,941,139 | 28,928,267 | 4.40% |
| 2025-04-08 | 14.41 | 15.20 | 14.41 | 14.76 | 14.70 | qfq | 1,279,680 | 18,878,445 | 4.53% |
| 2025-04-07 | 16.15 | 16.56 | 14.05 | 14.12 | 14.06 | qfq | 1,902,942 | 28,755,663 | -19.59% |
| 2025-04-03 | 17.73 | 17.99 | 17.40 | 17.56 | 17.49 | qfq | 756,257 | 13,362,511 | -1.40% |
| 2025-04-02 | 17.91 | 18.08 | 17.80 | 17.81 | 17.73 | qfq | 546,374 | 9,812,121 | -0.72% |
| 2025-04-01 | 17.70 | 18.01 | 17.56 | 17.94 | 17.86 | qfq | 809,910 | 14,503,331 | 2.11% |
| 2025-03-31 | 17.71 | 17.85 | 17.36 | 17.57 | 17.50 | qfq | 885,019 | 15,541,829 | -1.62% |
| 2025-03-28 | 18.08 | 18.35 | 17.85 | 17.86 | 17.78 | qfq | 932,992 | 16,874,894 | -1.16% |
| 2025-03-27 | 17.90 | 18.43 | 17.69 | 18.07 | 17.99 | qfq | 1,143,041 | 20,669,703 | 0.39% |
| 2025-03-26 | 17.81 | 18.27 | 17.79 | 18.00 | 17.92 | qfq | 1,067,674 | 19,315,241 | 1.41% |
| 2025-03-25 | 17.77 | 17.83 | 17.50 | 17.75 | 17.67 | qfq | 764,184 | 13,528,957 | 0.00% |
| 2025-03-24 | 18.44 | 18.44 | 17.40 | 17.75 | 17.67 | qfq | 1,188,507 | 21,109,164 | -2.26% |
| 2025-03-21 | 18.68 | 18.68 | 18.05 | 18.16 | 18.08 | qfq | 1,344,581 | 24,643,190 | -2.89% |
| 2025-03-20 | 18.95 | 18.96 | 18.69 | 18.70 | 18.62 | qfq | 1,054,888 | 19,846,749 | -0.58% |
| 2025-03-19 | 19.25 | 19.25 | 18.69 | 18.81 | 18.73 | qfq | 1,299,164 | 24,587,258 | -2.59% |
| 2025-03-18 | 19.00 | 19.38 | 18.99 | 19.31 | 19.23 | qfq | 1,756,598 | 33,789,779 | 1.79% |
| 2025-03-17 | 19.07 | 19.12 | 18.85 | 18.97 | 18.89 | qfq | 927,292 | 17,592,832 | -0.26% |
| 2025-03-14 | 18.98 | 19.08 | 18.52 | 19.02 | 18.94 | qfq | 1,474,165 | 27,822,480 | 1.22% |
| 2025-03-13 | 19.35 | 19.46 | 18.65 | 18.79 | 18.71 | qfq | 1,951,766 | 37,035,436 | -3.14% |
| 2025-03-12 | 19.45 | 19.68 | 19.31 | 19.40 | 19.32 | qfq | 1,797,910 | 35,064,607 | 0.62% |
| 2025-03-11 | 19.03 | 19.32 | 18.91 | 19.28 | 19.20 | qfq | 1,524,644 | 29,171,885 | 0.05% |
| 2025-03-10 | 19.19 | 19.40 | 19.08 | 19.27 | 19.19 | qfq | 1,290,431 | 24,784,898 | 0.78% |
| 2025-03-07 | 19.32 | 19.56 | 19.01 | 19.12 | 19.04 | qfq | 1,992,145 | 38,393,355 | -1.60% |
| 2025-03-06 | 19.40 | 19.73 | 19.40 | 19.43 | 19.35 | qfq | 2,533,830 | 49,586,070 | 0.67% |
| 2025-03-05 | 19.65 | 19.65 | 19.10 | 19.30 | 19.22 | qfq | 1,233,385 | 23,820,603 | -1.03% |
| 2025-03-04 | 18.98 | 19.57 | 18.83 | 19.50 | 19.42 | qfq | 2,052,581 | 39,713,775 | 2.74% |
| 2025-03-03 | 19.05 | 19.36 | 18.80 | 18.98 | 18.90 | qfq | 1,435,898 | 27,464,805 | 0.90% |
| 2025-02-28 | 19.50 | 19.60 | 18.73 | 18.81 | 18.73 | qfq | 2,026,876 | 38,592,188 | -4.52% |
| 2025-02-27 | 19.90 | 20.05 | 19.20 | 19.70 | 19.62 | qfq | 3,276,963 | 64,374,646 | -2.28% |
| 2025-02-26 | 19.90 | 20.20 | 19.72 | 20.16 | 20.07 | qfq | 2,318,306 | 46,332,852 | 1.31% |
| 2025-02-25 | 19.60 | 20.13 | 19.45 | 19.90 | 19.82 | qfq | 2,078,629 | 41,339,022 | 0.61% |
| 2025-02-24 | 20.00 | 20.07 | 19.51 | 19.78 | 19.70 | qfq | 2,214,063 | 43,824,971 | -1.69% |
| 2025-02-21 | 19.45 | 20.50 | 19.25 | 20.12 | 20.03 | qfq | 3,151,626 | 62,836,888 | 3.18% |
| 2025-02-20 | 19.40 | 19.50 | 19.10 | 19.50 | 19.42 | qfq | 1,730,308 | 33,414,336 | 0.00% |
| 2025-02-19 | 18.81 | 19.54 | 18.70 | 19.50 | 19.42 | qfq | 2,392,565 | 46,000,606 | 4.39% |
| 2025-02-18 | 18.95 | 19.28 | 18.51 | 18.68 | 18.60 | qfq | 1,896,527 | 36,002,639 | -2.25% |
| 2025-02-17 | 19.23 | 19.45 | 18.90 | 19.11 | 19.03 | qfq | 1,708,900 | 32,677,871 | 0.63% |
| 2025-02-14 | 18.84 | 19.18 | 18.76 | 18.99 | 18.91 | qfq | 2,012,932 | 38,270,891 | -0.37% |
| 2025-02-13 | 19.50 | 20.18 | 19.06 | 19.06 | 18.98 | qfq | 3,390,352 | 66,176,381 | -1.24% |
| 2025-02-12 | 18.75 | 19.31 | 18.68 | 19.30 | 19.22 | qfq | 2,115,582 | 40,212,106 | 2.71% |
| 2025-02-11 | 19.05 | 19.05 | 18.72 | 18.79 | 18.71 | qfq | 1,708,759 | 32,179,150 | -1.47% |
| 2025-02-10 | 18.91 | 19.16 | 18.68 | 19.07 | 18.99 | qfq | 2,003,982 | 37,878,593 | 1.44% |
| 2025-02-07 | 18.70 | 19.05 | 18.39 | 18.80 | 18.72 | qfq | 2,634,694 | 49,605,647 | -0.05% |
| 2025-02-06 | 17.99 | 18.99 | 17.82 | 18.81 | 18.73 | qfq | 2,553,674 | 47,393,588 | 4.91% |
| 2025-02-05 | 17.80 | 18.13 | 17.70 | 17.93 | 17.85 | qfq | 1,799,474 | 32,281,162 | 3.34% |
| 2025-01-27 | 18.00 | 18.09 | 17.33 | 17.35 | 17.28 | qfq | 1,465,355 | 25,870,835 | -3.29% |
| 2025-01-24 | 17.51 | 18.14 | 17.51 | 17.94 | 17.86 | qfq | 1,345,777 | 24,047,740 | 1.41% |
| 2025-01-23 | 17.81 | 18.25 | 17.65 | 17.69 | 17.62 | qfq | 1,411,584 | 25,418,989 | 0.28% |
| 2025-01-22 | 17.87 | 17.93 | 17.51 | 17.64 | 17.57 | qfq | 1,020,941 | 18,081,953 | -1.56% |
| 2025-01-21 | 18.05 | 18.19 | 17.79 | 17.92 | 17.84 | qfq | 947,116 | 16,978,327 | -0.44% |
| 2025-01-20 | 18.20 | 18.30 | 17.85 | 18.00 | 17.92 | qfq | 1,215,947 | 21,882,621 | -0.50% |
| 2025-01-17 | 17.30 | 18.38 | 17.30 | 18.09 | 18.01 | qfq | 1,591,308 | 28,636,738 | 1.34% |
| 2025-01-16 | 17.99 | 18.28 | 17.75 | 17.85 | 17.77 | qfq | 1,191,987 | 21,495,379 | -0.67% |
| 2025-01-15 | 17.88 | 18.19 | 17.80 | 17.97 | 17.89 | qfq | 1,220,475 | 21,898,293 | -0.50% |
| 2025-01-14 | 17.04 | 18.06 | 17.04 | 18.06 | 17.98 | qfq | 1,734,440 | 30,753,376 | 5.99% |
| 2025-01-13 | 16.83 | 17.12 | 16.30 | 17.04 | 16.97 | qfq | 880,472 | 14,741,245 | 0.59% |
| 2025-01-10 | 17.30 | 17.85 | 16.92 | 16.94 | 16.87 | qfq | 1,166,010 | 20,429,113 | -2.76% |
| 2025-01-09 | 17.15 | 17.66 | 17.12 | 17.42 | 17.35 | qfq | 980,022 | 17,133,389 | 0.35% |
| 2025-01-08 | 17.47 | 17.52 | 16.62 | 17.36 | 17.29 | qfq | 1,108,334 | 19,079,496 | -0.74% |
| 2025-01-07 | 16.98 | 17.49 | 16.89 | 17.49 | 17.42 | qfq | 1,346,795 | 23,210,622 | 3.13% |
| 2025-01-06 | 16.86 | 17.15 | 16.44 | 16.96 | 16.89 | qfq | 1,055,962 | 17,806,921 | 0.77% |
| 2025-01-03 | 17.78 | 17.94 | 16.79 | 16.83 | 16.76 | qfq | 1,626,545 | 28,001,789 | -5.02% |
| 2025-01-02 | 18.40 | 18.70 | 17.41 | 17.72 | 17.65 | qfq | 1,911,999 | 34,654,867 | -4.32% |
| 2024-12-31 | 19.75 | 19.90 | 18.49 | 18.52 | 18.44 | qfq | 2,611,766 | 49,700,104 | -6.42% |
| 2024-12-30 | 20.45 | 20.45 | 19.60 | 19.79 | 19.71 | qfq | 1,860,279 | 37,205,464 | -3.89% |
| 2024-12-27 | 20.60 | 21.25 | 20.51 | 20.59 | 20.50 | qfq | 2,148,297 | 44,849,980 | -1.44% |
| 2024-12-26 | 20.50 | 21.10 | 20.40 | 20.89 | 20.80 | qfq | 1,824,289 | 38,125,100 | 1.41% |
| 2024-12-25 | 21.00 | 21.30 | 20.31 | 20.60 | 20.51 | qfq | 2,238,354 | 46,527,013 | -2.51% |
| 2024-12-24 | 20.39 | 21.15 | 19.82 | 21.13 | 21.04 | qfq | 2,624,594 | 53,802,864 | 4.76% |
| 2024-12-23 | 21.34 | 21.60 | 20.05 | 20.17 | 20.08 | qfq | 2,758,952 | 56,913,293 | -5.08% |
| 2024-12-20 | 20.13 | 21.79 | 20.06 | 21.25 | 21.16 | qfq | 3,669,164 | 77,466,643 | 4.89% |
| 2024-12-19 | 19.80 | 20.53 | 19.80 | 20.26 | 20.17 | qfq | 1,770,077 | 35,803,029 | 1.00% |
| 2024-12-18 | 19.60 | 20.55 | 19.10 | 20.06 | 19.98 | qfq | 2,261,652 | 44,993,384 | 2.45% |
| 2024-12-17 | 20.21 | 20.60 | 19.52 | 19.58 | 19.50 | qfq | 1,852,850 | 36,804,739 | -4.44% |
| 2024-12-16 | 21.13 | 21.26 | 20.17 | 20.49 | 20.40 | qfq | 1,869,525 | 38,790,436 | -3.12% |
| 2024-12-13 | 21.84 | 21.85 | 21.07 | 21.15 | 21.06 | qfq | 2,375,269 | 50,664,377 | -3.16% |
| 2024-12-12 | 21.74 | 21.98 | 21.36 | 21.84 | 21.75 | qfq | 2,353,527 | 50,992,554 | -0.23% |
| 2024-12-11 | 21.70 | 22.10 | 21.33 | 21.89 | 21.80 | qfq | 3,389,946 | 73,711,058 | 1.34% |
| 2024-12-10 | 21.99 | 21.99 | 21.29 | 21.60 | 21.51 | qfq | 3,170,081 | 68,847,041 | 2.37% |
| 2024-12-09 | 21.36 | 21.54 | 20.75 | 21.10 | 21.01 | qfq | 2,273,729 | 47,956,255 | -2.09% |
| 2024-12-06 | 20.68 | 21.79 | 20.38 | 21.55 | 21.46 | qfq | 4,309,753 | 91,481,475 | 3.16% |
| 2024-12-05 | 20.55 | 21.24 | 20.55 | 20.89 | 20.80 | qfq | 2,132,139 | 44,755,320 | -0.29% |
| 2024-12-04 | 21.60 | 22.35 | 20.70 | 20.95 | 20.86 | qfq | 3,887,261 | 84,012,834 | -1.09% |
| 2024-12-03 | 21.63 | 21.90 | 21.00 | 21.18 | 21.09 | qfq | 2,913,423 | 62,268,280 | -1.67% |
| 2024-12-02 | 21.02 | 21.85 | 20.70 | 21.54 | 21.45 | qfq | 3,702,891 | 78,701,550 | 2.43% |
| 2024-11-29 | 20.50 | 21.50 | 19.98 | 21.03 | 20.94 | qfq | 3,979,635 | 82,771,827 | 1.84% |
| 2024-11-28 | 20.69 | 21.27 | 20.40 | 20.65 | 20.56 | qfq | 3,096,172 | 64,409,255 | -0.29% |
| 2024-11-27 | 20.00 | 20.73 | 19.37 | 20.71 | 20.62 | qfq | 3,016,044 | 60,307,099 | 2.68% |
| 2024-11-26 | 20.88 | 20.97 | 20.08 | 20.17 | 20.08 | qfq | 2,267,565 | 46,490,718 | -2.65% |
| 2024-11-25 | 20.14 | 20.73 | 19.96 | 20.72 | 20.63 | qfq | 2,740,489 | 55,704,932 | 2.27% |
| 2024-11-22 | 21.74 | 21.98 | 20.21 | 20.26 | 20.17 | qfq | 4,283,340 | 90,295,094 | -6.81% |
| 2024-11-21 | 21.41 | 22.49 | 21.35 | 21.74 | 21.65 | qfq | 4,517,184 | 98,842,185 | -0.37% |
| 2024-11-20 | 21.13 | 22.19 | 21.01 | 21.82 | 21.73 | qfq | 4,714,104 | 102,637,164 | 3.27% |
| 2024-11-19 | 20.15 | 21.13 | 19.90 | 21.13 | 21.04 | qfq | 3,588,688 | 73,555,561 | 5.02% |
| 2024-11-18 | 21.40 | 21.45 | 19.95 | 20.12 | 20.03 | qfq | 4,238,082 | 86,264,168 | -5.09% |
| 2024-11-15 | 22.51 | 22.85 | 21.12 | 21.20 | 21.11 | qfq | 6,297,276 | 137,078,312 | -6.19% |
| 2024-11-14 | 24.24 | 24.50 | 22.47 | 22.60 | 22.50 | qfq | 8,148,352 | 187,297,549 | -7.22% |
| 2024-11-13 | 22.88 | 26.85 | 22.54 | 24.36 | 24.26 | qfq | 12,955,647 | 318,513,703 | 8.12% |
| 2024-11-12 | 24.54 | 24.54 | 22.16 | 22.53 | 22.43 | qfq | 10,945,635 | 250,952,382 | -8.19% |
| 2024-11-11 | 22.00 | 26.38 | 21.00 | 24.54 | 24.44 | qfq | 19,211,667 | 454,723,046 | 11.24% |
| 2024-11-08 | 18.60 | 22.06 | 18.60 | 22.06 | 21.97 | qfq | 11,418,136 | 241,178,400 | 20.02% |
| 2024-11-07 | 18.30 | 18.65 | 18.09 | 18.38 | 18.30 | qfq | 2,266,291 | 41,597,544 | 1.16% |
| 2024-11-06 | 18.45 | 18.80 | 18.07 | 18.17 | 18.09 | qfq | 2,949,555 | 54,463,490 | -1.03% |
| 2024-11-05 | 17.45 | 18.41 | 17.31 | 18.36 | 18.28 | qfq | 2,924,261 | 52,726,486 | 5.52% |
| 2024-11-04 | 16.97 | 17.42 | 16.78 | 17.40 | 17.33 | qfq | 2,052,932 | 35,398,042 | 2.84% |
| 2024-11-01 | 17.90 | 18.09 | 16.81 | 16.92 | 16.85 | qfq | 3,380,392 | 58,412,702 | -6.36% |
| 2024-10-31 | 17.56 | 18.28 | 17.33 | 18.07 | 17.99 | qfq | 2,945,026 | 52,646,046 | 3.20% |
| 2024-10-30 | 17.96 | 17.99 | 17.17 | 17.51 | 17.44 | qfq | 3,053,463 | 53,652,490 | -3.58% |
| 2024-10-29 | 19.28 | 19.29 | 18.16 | 18.16 | 18.08 | qfq | 2,896,579 | 54,155,016 | -5.32% |
| 2024-10-28 | 19.28 | 19.46 | 18.96 | 19.18 | 19.10 | qfq | 1,911,260 | 36,488,745 | -0.98% |
| 2024-10-25 | 19.25 | 19.64 | 19.01 | 19.37 | 19.29 | qfq | 2,804,177 | 54,145,965 | 0.62% |
| 2024-10-24 | 18.95 | 19.50 | 18.80 | 19.25 | 19.17 | qfq | 2,614,786 | 49,992,821 | 1.53% |
| 2024-10-23 | 19.30 | 19.30 | 18.93 | 18.96 | 18.88 | qfq | 2,662,335 | 50,874,268 | -1.46% |
| 2024-10-22 | 19.70 | 19.90 | 18.85 | 19.24 | 19.16 | qfq | 4,047,134 | 78,325,466 | -1.89% |
| 2024-10-21 | 18.88 | 20.69 | 18.80 | 19.61 | 19.53 | qfq | 6,249,584 | 123,460,509 | 4.14% |
| 2024-10-18 | 17.38 | 19.56 | 17.38 | 18.83 | 18.75 | qfq | 4,643,434 | 85,937,121 | 7.78% |
| 2024-10-17 | 17.50 | 17.87 | 17.35 | 17.47 | 17.40 | qfq | 2,700,182 | 47,563,444 | 0.52% |
| 2024-10-16 | 17.18 | 17.80 | 17.15 | 17.38 | 17.31 | qfq | 1,766,998 | 30,799,244 | -0.74% |
| 2024-10-15 | 17.80 | 18.55 | 17.50 | 17.51 | 17.40 | qfq | 3,154,471 | 56,849,959 | -2.61% |
| 2024-10-14 | 17.61 | 18.18 | 17.04 | 17.98 | 17.86 | qfq | 2,804,047 | 49,460,702 | 2.80% |
| 2024-10-11 | 18.89 | 18.90 | 17.34 | 17.49 | 17.38 | qfq | 3,258,592 | 58,396,005 | -7.90% |
| 2024-10-10 | 20.00 | 20.37 | 18.79 | 18.99 | 18.87 | qfq | 4,213,654 | 82,187,857 | -4.09% |
| 2024-10-09 | 20.82 | 21.80 | 19.21 | 19.80 | 19.67 | qfq | 7,853,652 | 163,130,206 | -11.92% |
| 2024-10-08 | 22.05 | 22.48 | 20.02 | 22.48 | 22.33 | qfq | 10,487,108 | 225,193,791 | 20.02% |
| 2024-09-30 | 17.03 | 19.23 | 16.38 | 18.73 | 18.61 | qfq | 6,606,667 | 116,899,302 | 15.05% |
| 2024-09-27 | 15.97 | 16.49 | 15.62 | 16.28 | 16.17 | qfq | 1,661,755 | 26,595,248 | 4.56% |
| 2024-09-26 | 14.91 | 15.57 | 14.91 | 15.57 | 15.47 | qfq | 2,277,179 | 34,752,983 | 4.43% |
| 2024-09-25 | 15.31 | 15.31 | 14.82 | 14.91 | 14.81 | qfq | 2,086,131 | 31,479,116 | 0.27% |
| 2024-09-24 | 14.35 | 14.91 | 14.20 | 14.87 | 14.77 | qfq | 1,833,330 | 26,791,644 | 3.55% |
| 2024-09-23 | 14.63 | 14.89 | 14.34 | 14.36 | 14.27 | qfq | 1,069,786 | 15,492,585 | -1.78% |
| 2024-09-20 | 14.36 | 14.98 | 14.36 | 14.62 | 14.52 | qfq | 2,202,819 | 32,366,645 | 1.88% |
| 2024-09-19 | 13.89 | 14.55 | 13.89 | 14.35 | 14.26 | qfq | 1,503,837 | 21,514,771 | 3.61% |
| 2024-09-18 | 14.13 | 14.27 | 13.67 | 13.85 | 13.76 | qfq | 1,143,827 | 15,845,728 | -1.42% |
| 2024-09-13 | 14.74 | 14.76 | 14.05 | 14.05 | 13.96 | qfq | 1,570,106 | 22,520,091 | -4.49% |
| 2024-09-12 | 15.00 | 15.15 | 14.68 | 14.71 | 14.61 | qfq | 1,048,231 | 15,636,705 | -1.74% |
| 2024-09-11 | 14.85 | 15.01 | 14.73 | 14.97 | 14.87 | qfq | 890,683 | 13,259,887 | 0.20% |
| 2024-09-10 | 14.90 | 15.05 | 14.55 | 14.94 | 14.84 | qfq | 1,327,646 | 19,658,146 | 0.20% |
| 2024-09-09 | 14.86 | 15.00 | 14.74 | 14.91 | 14.81 | qfq | 936,781 | 13,924,262 | 0.34% |
| 2024-09-06 | 15.23 | 15.47 | 14.83 | 14.86 | 14.76 | qfq | 1,488,068 | 22,534,091 | -2.62% |
| 2024-09-05 | 15.10 | 15.37 | 15.10 | 15.26 | 15.16 | qfq | 1,344,539 | 20,458,543 | 0.39% |
| 2024-09-04 | 15.06 | 15.39 | 14.80 | 15.20 | 15.10 | qfq | 1,864,735 | 28,188,507 | 0.66% |
| 2024-09-03 | 15.14 | 15.39 | 15.04 | 15.10 | 15.00 | qfq | 1,301,360 | 19,772,565 | -0.26% |
| 2024-09-02 | 16.00 | 16.02 | 15.10 | 15.14 | 15.04 | qfq | 1,923,314 | 29,907,616 | -3.93% |
| 2024-08-30 | 15.40 | 16.08 | 15.34 | 15.76 | 15.66 | qfq | 2,468,539 | 39,052,256 | 0.64% |
| 2024-08-29 | 15.51 | 15.75 | 15.27 | 15.66 | 15.56 | qfq | 1,515,853 | 23,628,950 | 0.97% |
| 2024-08-28 | 15.36 | 15.58 | 15.29 | 15.51 | 15.41 | qfq | 1,241,819 | 19,207,762 | 0.98% |
| 2024-08-27 | 15.95 | 15.95 | 15.29 | 15.36 | 15.26 | qfq | 1,803,270 | 27,882,205 | -3.70% |
| 2024-08-26 | 16.07 | 16.09 | 15.89 | 15.95 | 15.85 | qfq | 1,132,521 | 18,082,002 | 0.06% |
| 2024-08-23 | 16.35 | 16.35 | 15.92 | 15.94 | 15.84 | qfq | 1,077,141 | 17,291,056 | -0.99% |
| 2024-08-22 | 16.51 | 16.51 | 16.03 | 16.10 | 16.00 | qfq | 1,128,240 | 18,336,799 | -2.07% |
| 2024-08-21 | 16.28 | 16.60 | 16.28 | 16.44 | 16.33 | qfq | 1,276,355 | 20,972,890 | -0.66% |
| 2024-08-20 | 16.80 | 16.99 | 16.30 | 16.55 | 16.44 | qfq | 1,928,960 | 31,916,318 | -2.07% |
| 2024-08-19 | 17.39 | 17.58 | 16.80 | 16.90 | 16.79 | qfq | 1,545,787 | 26,480,866 | 0.00% |
| 2024-08-16 | 17.48 | 17.55 | 16.90 | 16.90 | 16.79 | qfq | 1,944,894 | 33,462,897 | -2.59% |
| 2024-08-15 | 17.40 | 17.65 | 17.28 | 17.35 | 17.24 | qfq | 1,466,460 | 25,607,925 | -0.52% |
| 2024-08-14 | 17.68 | 17.72 | 17.44 | 17.44 | 17.33 | qfq | 978,741 | 17,171,893 | -1.47% |
| 2024-08-13 | 17.51 | 17.82 | 17.25 | 17.70 | 17.58 | qfq | 1,825,582 | 31,943,624 | 0.68% |
| 2024-08-12 | 17.67 | 17.95 | 17.42 | 17.58 | 17.47 | qfq | 1,539,318 | 27,150,965 | -0.79% |
| 2024-08-09 | 18.05 | 18.25 | 17.69 | 17.72 | 17.60 | qfq | 1,688,235 | 30,325,362 | -0.78% |
| 2024-08-08 | 17.77 | 18.07 | 17.34 | 17.86 | 17.74 | qfq | 2,179,014 | 38,654,852 | 0.68% |
| 2024-08-07 | 17.82 | 18.01 | 17.69 | 17.74 | 17.62 | qfq | 1,240,902 | 22,092,916 | -0.95% |
| 2024-08-06 | 17.80 | 18.05 | 17.69 | 17.91 | 17.79 | qfq | 1,358,846 | 24,238,978 | 1.30% |
| 2024-08-05 | 18.30 | 18.48 | 17.67 | 17.68 | 17.57 | qfq | 2,137,907 | 38,597,525 | -3.97% |
| 2024-08-02 | 18.80 | 18.92 | 18.39 | 18.41 | 18.29 | qfq | 1,896,631 | 35,359,243 | -2.80% |
| 2024-08-01 | 19.17 | 19.23 | 18.65 | 18.94 | 18.82 | qfq | 2,675,636 | 50,719,545 | 0.21% |
| 2024-07-31 | 18.33 | 18.98 | 18.15 | 18.90 | 18.78 | qfq | 2,556,573 | 47,787,570 | 2.94% |
| 2024-07-30 | 18.18 | 18.53 | 17.91 | 18.36 | 18.24 | qfq | 2,007,775 | 36,596,947 | 1.32% |
| 2024-07-29 | 18.53 | 18.54 | 18.09 | 18.12 | 18.00 | qfq | 2,207,830 | 40,361,042 | -2.16% |
| 2024-07-26 | 18.35 | 18.67 | 18.31 | 18.52 | 18.40 | qfq | 1,564,589 | 28,936,969 | 0.65% |
| 2024-07-25 | 18.42 | 18.73 | 18.11 | 18.40 | 18.28 | qfq | 2,054,256 | 37,789,335 | -1.34% |
| 2024-07-24 | 19.09 | 19.41 | 18.61 | 18.65 | 18.53 | qfq | 1,955,375 | 37,072,810 | -2.92% |
| 2024-07-23 | 19.86 | 19.95 | 19.20 | 19.21 | 19.09 | qfq | 2,710,564 | 52,968,095 | -3.76% |
| 2024-07-22 | 19.66 | 20.17 | 19.66 | 19.96 | 19.83 | qfq | 2,459,806 | 49,062,144 | -0.25% |
| 2024-07-19 | 19.19 | 20.44 | 19.03 | 20.01 | 19.88 | qfq | 4,684,356 | 93,447,518 | 3.46% |
| 2024-07-18 | 19.10 | 19.53 | 18.53 | 19.34 | 19.21 | qfq | 3,353,984 | 63,794,169 | 0.26% |
| 2024-07-17 | 19.59 | 19.79 | 19.24 | 19.29 | 19.16 | qfq | 1,800,681 | 35,117,534 | -1.98% |
| 2024-07-16 | 19.30 | 19.82 | 19.17 | 19.68 | 19.55 | qfq | 2,092,784 | 40,952,903 | 0.92% |
| 2024-07-15 | 19.63 | 19.97 | 19.33 | 19.50 | 19.37 | qfq | 2,167,746 | 42,464,338 | -1.61% |
| 2024-07-12 | 19.70 | 20.08 | 19.53 | 19.82 | 19.69 | qfq | 2,813,601 | 55,488,501 | -0.50% |
| 2024-07-11 | 20.00 | 20.29 | 19.61 | 19.92 | 19.79 | qfq | 3,783,727 | 75,550,121 | 2.63% |
| 2024-07-10 | 19.78 | 19.78 | 19.22 | 19.41 | 19.28 | qfq | 2,766,926 | 53,893,844 | -1.52% |
| 2024-07-09 | 18.78 | 19.85 | 18.78 | 19.71 | 19.58 | qfq | 3,625,717 | 70,522,439 | 3.19% |
| 2024-07-08 | 19.00 | 19.70 | 18.92 | 19.10 | 18.98 | qfq | 3,181,401 | 61,448,420 | 0.79% |
| 2024-07-05 | 18.81 | 19.28 | 18.67 | 18.95 | 18.83 | qfq | 2,343,986 | 44,347,073 | 0.16% |
| 2024-07-04 | 19.60 | 19.94 | 18.91 | 18.92 | 18.80 | qfq | 3,023,904 | 58,327,015 | -4.01% |
| 2024-07-03 | 19.70 | 20.07 | 19.17 | 19.71 | 19.58 | qfq | 3,596,562 | 70,526,068 | 0.31% |
| 2024-07-02 | 20.24 | 20.43 | 19.62 | 19.65 | 19.52 | qfq | 2,810,101 | 56,044,322 | -3.39% |
| 2024-07-01 | 20.51 | 20.85 | 19.81 | 20.34 | 20.21 | qfq | 3,802,387 | 76,563,251 | -1.02% |
| 2024-06-28 | 20.25 | 21.06 | 20.20 | 20.55 | 20.42 | qfq | 3,627,005 | 75,163,729 | 0.74% |
| 2024-06-27 | 20.78 | 21.20 | 20.21 | 20.40 | 20.27 | qfq | 4,224,031 | 87,518,273 | -3.09% |
| 2024-06-26 | 20.59 | 21.24 | 20.09 | 21.05 | 20.91 | qfq | 4,058,667 | 84,197,976 | 2.43% |
| 2024-06-25 | 20.73 | 20.83 | 20.22 | 20.55 | 20.42 | qfq | 3,994,175 | 81,885,606 | -0.53% |
| 2024-06-24 | 21.75 | 22.27 | 20.38 | 20.66 | 20.53 | qfq | 7,216,445 | 154,234,485 | -5.92% |
| 2024-06-21 | 23.01 | 23.34 | 21.76 | 21.96 | 21.82 | qfq | 9,398,337 | 209,490,203 | -6.23% |
| 2024-06-20 | 22.68 | 25.96 | 22.60 | 23.42 | 23.27 | qfq | 14,343,879 | 345,877,020 | 2.14% |
| 2024-06-19 | 22.81 | 23.50 | 21.98 | 22.93 | 22.78 | qfq | 10,168,118 | 231,331,971 | -0.30% |
| 2024-06-18 | 22.98 | 23.60 | 22.60 | 23.00 | 22.85 | qfq | 9,689,451 | 223,403,456 | 0.48% |
| 2024-06-17 | 23.12 | 23.60 | 22.40 | 22.89 | 22.74 | qfq | 10,018,330 | 230,172,707 | -2.93% |
| 2024-06-14 | 27.27 | 27.94 | 23.40 | 23.58 | 23.43 | qfq | 18,519,829 | 472,045,361 | -7.96% |
| 2024-06-13 | 21.57 | 25.62 | 21.37 | 25.62 | 25.45 | qfq | 17,372,604 | 418,503,164 | 20.00% |
| 2024-06-12 | 21.90 | 21.93 | 21.19 | 21.35 | 21.21 | qfq | 5,223,518 | 111,692,101 | -2.20% |
| 2024-06-11 | 20.64 | 21.88 | 20.07 | 21.83 | 21.69 | qfq | 6,699,999 | 142,011,236 | 6.23% |
| 2024-06-07 | 20.49 | 21.22 | 20.13 | 20.55 | 20.42 | qfq | 4,183,629 | 86,551,413 | 0.93% |
| 2024-06-06 | 21.30 | 21.95 | 20.21 | 20.36 | 20.23 | qfq | 5,660,056 | 118,610,685 | -4.64% |
| 2024-06-05 | 20.75 | 21.91 | 20.75 | 21.35 | 21.21 | qfq | 6,943,747 | 148,276,180 | 2.20% |
| 2024-06-04 | 20.22 | 21.00 | 19.80 | 20.89 | 20.75 | qfq | 5,355,481 | 110,719,015 | 2.86% |
| 2024-06-03 | 20.59 | 20.89 | 19.97 | 20.31 | 20.18 | qfq | 3,411,776 | 69,708,081 | -1.50% |
| 2024-05-31 | 20.57 | 20.75 | 20.38 | 20.62 | 20.49 | qfq | 3,543,409 | 73,010,610 | 0.15% |
| 2024-05-30 | 20.45 | 20.81 | 20.22 | 20.59 | 20.46 | qfq | 3,843,514 | 79,067,346 | 0.59% |
| 2024-05-29 | 20.20 | 20.90 | 20.05 | 20.47 | 20.34 | qfq | 3,862,046 | 79,094,201 | 0.20% |
| 2024-05-28 | 21.03 | 21.71 | 20.43 | 20.43 | 20.30 | qfq | 5,200,053 | 109,433,735 | -3.99% |
| 2024-05-27 | 20.53 | 21.29 | 19.73 | 21.28 | 21.14 | qfq | 6,852,574 | 139,815,354 | 3.65% |
| 2024-05-24 | 21.44 | 21.71 | 20.27 | 20.53 | 20.40 | qfq | 7,717,062 | 160,922,691 | -6.21% |
| 2024-05-23 | 22.22 | 22.95 | 21.78 | 21.89 | 21.75 | qfq | 8,778,457 | 196,655,723 | -2.45% |
| 2024-05-22 | 21.57 | 22.99 | 21.49 | 22.44 | 22.29 | qfq | 8,762,260 | 193,855,457 | 2.89% |
| 2024-05-21 | 21.30 | 22.18 | 21.03 | 21.81 | 21.67 | qfq | 7,383,749 | 161,419,256 | 1.49% |
| 2024-05-20 | 21.61 | 22.00 | 21.35 | 21.49 | 21.35 | qfq | 7,447,871 | 161,781,783 | 1.46% |
| 2024-05-17 | 21.16 | 21.66 | 20.97 | 21.18 | 21.04 | qfq | 7,513,089 | 160,225,242 | 1.05% |
| 2024-05-16 | 21.30 | 21.50 | 20.73 | 20.96 | 20.82 | qfq | 9,390,882 | 197,493,587 | -4.55% |
| 2024-05-15 | 23.00 | 23.48 | 21.91 | 21.96 | 21.82 | qfq | 11,629,404 | 263,505,749 | -4.10% |
| 2024-05-14 | 23.15 | 23.50 | 22.47 | 22.90 | 22.75 | qfq | 11,730,266 | 269,417,989 | 2.00% |
| 2024-05-13 | 22.80 | 23.51 | 22.22 | 22.45 | 22.30 | qfq | 9,179,841 | 209,850,796 | -1.75% |
| 2024-05-10 | 24.50 | 24.85 | 22.80 | 22.85 | 22.70 | qfq | 15,059,226 | 355,468,324 | -11.67% |