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
江铃汽车000550.SZ
最近收盘价16.122026-07-17
最近交易日2026-07-17
成交量（股）5,356,887
成交额（元）88,371,535
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-14 | cash_dividend | 0.55581 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-14 | 2025-08-20 | cash_dividend | 0.71914 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.684 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-21 | cash_dividend | 0.424 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 16.51 | 16.93 | 16.12 | 16.12 | 16.12 | qfq | 5,356,887 | 88,371,535 | -1.83% |
| 2026-07-16 | 16.29 | 16.55 | 16.18 | 16.42 | 16.42 | qfq | 3,339,936 | 54,816,075 | 0.74% |
| 2026-07-15 | 16.02 | 16.35 | 15.92 | 16.30 | 16.30 | qfq | 3,641,561 | 58,944,229 | 1.81% |
| 2026-07-14 | 15.65 | 16.13 | 15.50 | 16.01 | 16.01 | qfq | 4,281,400 | 68,147,650 | -1.23% |
| 2026-07-13 | 16.11 | 16.40 | 16.10 | 16.21 | 15.66 | qfq | 3,548,910 | 57,749,022 | -0.43% |
| 2026-07-10 | 16.36 | 16.41 | 15.94 | 16.28 | 15.73 | qfq | 3,173,600 | 51,491,165 | 0.37% |
| 2026-07-09 | 16.55 | 16.59 | 16.13 | 16.22 | 15.67 | qfq | 3,199,900 | 52,087,929 | -2.05% |
| 2026-07-08 | 16.61 | 16.88 | 16.38 | 16.56 | 16.00 | qfq | 3,083,049 | 51,221,744 | -0.24% |
| 2026-07-07 | 17.02 | 17.10 | 16.50 | 16.60 | 16.04 | qfq | 3,247,600 | 54,532,595 | -2.12% |
| 2026-07-06 | 16.71 | 17.20 | 16.63 | 16.96 | 16.39 | qfq | 4,227,700 | 71,658,037 | 2.05% |
| 2026-07-03 | 16.45 | 16.85 | 16.44 | 16.62 | 16.06 | qfq | 3,755,700 | 62,686,180 | 1.53% |
| 2026-07-02 | 16.27 | 16.64 | 16.22 | 16.37 | 15.82 | qfq | 3,253,000 | 53,320,658 | 0.49% |
| 2026-07-01 | 16.15 | 16.32 | 15.96 | 16.29 | 15.74 | qfq | 3,806,884 | 61,482,217 | 0.43% |
| 2026-06-30 | 16.25 | 16.31 | 15.99 | 16.22 | 15.67 | qfq | 2,230,906 | 35,978,059 | -0.61% |
| 2026-06-29 | 16.10 | 16.45 | 15.50 | 16.32 | 15.77 | qfq | 3,288,348 | 52,803,473 | 0.87% |
| 2026-06-26 | 16.68 | 16.73 | 16.15 | 16.18 | 15.63 | qfq | 3,361,721 | 54,556,993 | -3.00% |
| 2026-06-25 | 16.80 | 17.13 | 16.51 | 16.68 | 16.12 | qfq | 3,022,130 | 50,372,201 | -1.30% |
| 2026-06-24 | 17.45 | 17.49 | 16.82 | 16.90 | 16.33 | qfq | 2,768,596 | 47,187,564 | -2.37% |
| 2026-06-23 | 17.18 | 17.50 | 17.18 | 17.31 | 16.73 | qfq | 2,596,346 | 45,010,655 | 0.12% |
| 2026-06-22 | 17.40 | 17.50 | 16.90 | 17.29 | 16.71 | qfq | 3,066,405 | 52,516,962 | -1.43% |
| 2026-06-18 | 17.40 | 17.60 | 16.96 | 17.54 | 16.95 | qfq | 3,986,549 | 68,935,426 | 0.63% |
| 2026-06-17 | 17.75 | 17.75 | 17.32 | 17.43 | 16.84 | qfq | 2,773,786 | 48,426,203 | -2.08% |
| 2026-06-16 | 18.06 | 18.19 | 17.69 | 17.80 | 17.20 | qfq | 5,077,492 | 90,753,521 | -2.36% |
| 2026-06-15 | 17.44 | 18.24 | 17.41 | 18.23 | 17.62 | qfq | 7,251,303 | 130,673,875 | 4.71% |
| 2026-06-12 | 16.61 | 17.56 | 16.51 | 17.41 | 16.82 | qfq | 7,282,469 | 126,023,786 | 5.01% |
| 2026-06-11 | 16.90 | 16.95 | 16.42 | 16.58 | 16.02 | qfq | 3,013,400 | 50,033,973 | -2.13% |
| 2026-06-10 | 16.47 | 16.98 | 16.46 | 16.94 | 16.37 | qfq | 3,136,948 | 52,669,567 | 2.11% |
| 2026-06-09 | 16.66 | 16.74 | 16.40 | 16.59 | 16.03 | qfq | 2,891,113 | 47,900,052 | -0.24% |
| 2026-06-08 | 16.96 | 17.00 | 16.44 | 16.63 | 16.07 | qfq | 3,764,721 | 62,824,414 | -2.69% |
| 2026-06-05 | 17.26 | 17.70 | 17.00 | 17.09 | 16.51 | qfq | 4,264,551 | 73,765,461 | -0.81% |
| 2026-06-04 | 17.36 | 17.84 | 17.12 | 17.23 | 16.65 | qfq | 4,555,100 | 79,635,858 | -1.32% |
| 2026-06-03 | 16.96 | 17.77 | 16.86 | 17.46 | 16.87 | qfq | 7,452,676 | 130,250,299 | 2.59% |
| 2026-06-02 | 16.82 | 17.10 | 16.66 | 17.02 | 16.45 | qfq | 5,833,386 | 98,575,199 | 1.73% |
| 2026-06-01 | 16.65 | 16.83 | 16.60 | 16.73 | 16.17 | qfq | 6,355,600 | 106,266,343 | -0.12% |
| 2026-05-29 | 16.48 | 16.89 | 16.35 | 16.75 | 16.19 | qfq | 4,056,980 | 67,752,079 | 1.82% |
| 2026-05-28 | 16.67 | 16.85 | 16.26 | 16.45 | 15.90 | qfq | 4,765,846 | 78,826,590 | -1.56% |
| 2026-05-27 | 16.93 | 17.09 | 16.61 | 16.71 | 16.15 | qfq | 3,245,968 | 54,432,683 | -1.42% |
| 2026-05-26 | 17.05 | 17.24 | 16.76 | 16.95 | 16.38 | qfq | 4,881,900 | 82,888,901 | -1.11% |
| 2026-05-25 | 17.51 | 17.62 | 17.02 | 17.14 | 16.56 | qfq | 5,035,140 | 86,774,863 | -2.39% |
| 2026-05-22 | 17.68 | 17.81 | 17.45 | 17.56 | 16.97 | qfq | 3,301,200 | 58,035,444 | -0.79% |
| 2026-05-21 | 17.85 | 18.20 | 17.61 | 17.70 | 17.10 | qfq | 3,912,460 | 70,154,254 | -0.84% |
| 2026-05-20 | 18.02 | 18.02 | 17.66 | 17.85 | 17.25 | qfq | 3,230,100 | 57,484,872 | -1.00% |
| 2026-05-19 | 18.09 | 18.24 | 17.91 | 18.03 | 17.42 | qfq | 2,390,800 | 43,147,472 | -0.33% |
| 2026-05-18 | 18.41 | 18.43 | 17.98 | 18.09 | 17.48 | qfq | 4,499,314 | 81,474,653 | -1.90% |
| 2026-05-15 | 18.73 | 18.80 | 18.30 | 18.44 | 17.82 | qfq | 4,273,540 | 79,365,714 | -1.55% |
| 2026-05-14 | 18.96 | 19.09 | 18.73 | 18.73 | 18.10 | qfq | 3,537,792 | 66,719,726 | -1.06% |
| 2026-05-13 | 18.85 | 19.25 | 18.78 | 18.93 | 18.29 | qfq | 5,096,900 | 96,704,801 | 1.18% |
| 2026-05-12 | 18.81 | 19.12 | 18.69 | 18.71 | 18.08 | qfq | 4,689,993 | 88,628,104 | -1.11% |
| 2026-05-11 | 18.82 | 19.07 | 18.60 | 18.92 | 18.28 | qfq | 5,909,220 | 111,942,487 | 0.53% |
| 2026-05-08 | 19.41 | 19.50 | 18.58 | 18.82 | 18.19 | qfq | 7,482,050 | 141,149,828 | -3.04% |
| 2026-05-07 | 19.05 | 19.51 | 18.98 | 19.41 | 18.76 | qfq | 5,373,151 | 104,031,428 | 1.62% |
| 2026-05-06 | 18.85 | 19.10 | 18.77 | 19.10 | 18.46 | qfq | 6,077,412 | 115,267,524 | 1.87% |
| 2026-04-30 | 19.14 | 19.14 | 18.58 | 18.75 | 18.12 | qfq | 4,923,811 | 92,553,149 | -1.99% |
| 2026-04-29 | 18.95 | 19.24 | 18.90 | 19.13 | 18.48 | qfq | 4,140,890 | 78,978,485 | 0.58% |
| 2026-04-28 | 19.72 | 19.81 | 18.86 | 19.02 | 18.38 | qfq | 7,414,100 | 142,284,593 | -3.50% |
| 2026-04-27 | 19.15 | 19.88 | 19.02 | 19.71 | 19.05 | qfq | 10,548,286 | 207,149,577 | 4.01% |
| 2026-04-24 | 19.05 | 19.20 | 18.83 | 18.95 | 18.31 | qfq | 3,260,000 | 61,888,625 | -1.35% |
| 2026-04-23 | 19.28 | 19.43 | 19.11 | 19.21 | 18.56 | qfq | 3,919,600 | 75,388,933 | -0.41% |
| 2026-04-22 | 18.90 | 19.44 | 18.80 | 19.29 | 18.64 | qfq | 4,578,800 | 88,272,700 | 1.47% |
| 2026-04-21 | 19.29 | 19.32 | 18.98 | 19.01 | 18.37 | qfq | 3,408,420 | 65,041,983 | -1.30% |
| 2026-04-20 | 18.92 | 19.52 | 18.73 | 19.26 | 18.61 | qfq | 6,992,020 | 134,212,962 | 1.53% |
| 2026-04-17 | 18.98 | 19.30 | 18.92 | 18.97 | 18.33 | qfq | 4,344,747 | 82,765,788 | -0.84% |
| 2026-04-16 | 18.50 | 19.36 | 18.46 | 19.13 | 18.48 | qfq | 9,983,393 | 190,833,076 | 3.35% |
| 2026-04-15 | 18.90 | 18.90 | 18.32 | 18.51 | 17.89 | qfq | 5,014,800 | 92,570,642 | -1.75% |
| 2026-04-14 | 18.95 | 19.24 | 18.76 | 18.84 | 18.20 | qfq | 4,386,800 | 82,777,500 | -1.15% |
| 2026-04-13 | 18.60 | 19.26 | 18.45 | 19.06 | 18.42 | qfq | 6,820,400 | 128,991,101 | 1.60% |
| 2026-04-10 | 18.26 | 18.94 | 18.25 | 18.76 | 18.13 | qfq | 6,551,965 | 122,722,268 | 2.79% |
| 2026-04-09 | 18.30 | 18.57 | 18.22 | 18.25 | 17.63 | qfq | 3,356,400 | 61,577,925 | -0.76% |
| 2026-04-08 | 18.42 | 18.52 | 18.24 | 18.39 | 17.77 | qfq | 5,296,895 | 97,340,636 | 0.99% |
| 2026-04-07 | 18.39 | 18.64 | 18.17 | 18.21 | 17.60 | qfq | 4,127,386 | 75,567,743 | -1.19% |
| 2026-04-03 | 18.90 | 19.04 | 18.28 | 18.43 | 17.81 | qfq | 5,854,000 | 108,771,890 | -2.74% |
| 2026-04-02 | 18.64 | 19.08 | 18.56 | 18.95 | 18.31 | qfq | 9,771,700 | 184,780,657 | 1.61% |
| 2026-04-01 | 18.40 | 18.67 | 18.40 | 18.65 | 18.02 | qfq | 8,377,595 | 155,685,633 | 2.30% |
| 2026-03-31 | 17.71 | 18.61 | 17.71 | 18.23 | 17.62 | qfq | 10,004,931 | 183,918,969 | 2.94% |
| 2026-03-30 | 17.21 | 17.97 | 17.06 | 17.71 | 17.11 | qfq | 7,877,718 | 139,700,826 | 1.49% |
| 2026-03-27 | 17.30 | 17.52 | 17.28 | 17.45 | 16.86 | qfq | 2,275,200 | 39,607,652 | -0.06% |
| 2026-03-26 | 17.26 | 17.84 | 17.15 | 17.46 | 16.87 | qfq | 4,867,800 | 85,685,146 | 1.28% |
| 2026-03-25 | 16.91 | 17.33 | 16.82 | 17.24 | 16.66 | qfq | 2,631,128 | 45,030,534 | 2.07% |
| 2026-03-24 | 16.70 | 16.93 | 16.52 | 16.89 | 16.32 | qfq | 3,239,136 | 54,197,746 | 2.05% |
| 2026-03-23 | 17.24 | 17.24 | 16.51 | 16.55 | 15.99 | qfq | 6,445,461 | 108,043,810 | -4.94% |
| 2026-03-20 | 17.60 | 17.73 | 17.40 | 17.41 | 16.82 | qfq | 3,783,600 | 66,372,786 | -1.08% |
| 2026-03-19 | 17.77 | 17.85 | 17.50 | 17.60 | 17.01 | qfq | 4,963,021 | 87,488,707 | -1.62% |
| 2026-03-18 | 18.25 | 18.81 | 17.81 | 17.89 | 17.29 | qfq | 9,059,169 | 164,822,221 | -1.97% |
| 2026-03-17 | 18.05 | 18.52 | 17.98 | 18.25 | 17.63 | qfq | 6,350,893 | 116,609,010 | 1.33% |
| 2026-03-16 | 17.88 | 18.06 | 17.80 | 18.01 | 17.40 | qfq | 2,907,376 | 52,130,004 | 0.61% |
| 2026-03-13 | 18.09 | 18.19 | 17.85 | 17.90 | 17.30 | qfq | 3,000,500 | 54,100,905 | -0.94% |
| 2026-03-12 | 18.10 | 18.21 | 18.05 | 18.07 | 17.46 | qfq | 2,341,600 | 42,440,500 | -0.71% |
| 2026-03-11 | 18.05 | 18.23 | 17.86 | 18.20 | 17.59 | qfq | 3,632,987 | 65,604,669 | 1.17% |
| 2026-03-10 | 17.88 | 17.99 | 17.85 | 17.99 | 17.38 | qfq | 1,959,207 | 35,134,240 | 1.18% |
| 2026-03-09 | 18.00 | 18.05 | 17.70 | 17.78 | 17.18 | qfq | 3,550,100 | 63,233,161 | -1.66% |
| 2026-03-06 | 17.84 | 18.10 | 17.75 | 18.08 | 17.47 | qfq | 2,650,770 | 47,749,676 | 1.29% |
| 2026-03-05 | 17.75 | 18.08 | 17.65 | 17.85 | 17.25 | qfq | 4,636,820 | 83,094,414 | 1.31% |
| 2026-03-04 | 17.90 | 18.00 | 17.45 | 17.62 | 17.03 | qfq | 5,539,277 | 97,865,902 | -2.00% |
| 2026-03-03 | 18.36 | 18.60 | 17.93 | 17.98 | 17.37 | qfq | 6,119,860 | 111,111,010 | -2.23% |
| 2026-03-02 | 18.46 | 18.63 | 18.15 | 18.39 | 17.77 | qfq | 5,415,300 | 99,345,218 | -1.34% |
| 2026-02-27 | 18.37 | 18.76 | 18.28 | 18.64 | 18.01 | qfq | 4,137,606 | 76,899,244 | 1.41% |
| 2026-02-26 | 18.60 | 18.60 | 18.30 | 18.38 | 17.76 | qfq | 3,631,257 | 66,799,606 | -0.92% |
| 2026-02-25 | 18.38 | 18.78 | 18.33 | 18.55 | 17.92 | qfq | 7,454,805 | 138,951,250 | 1.15% |
| 2026-02-24 | 18.06 | 18.38 | 17.96 | 18.34 | 17.72 | qfq | 5,493,891 | 99,941,834 | 2.29% |
| 2026-02-13 | 18.05 | 18.10 | 17.92 | 17.93 | 17.33 | qfq | 3,206,027 | 57,831,622 | -0.66% |
| 2026-02-12 | 17.99 | 18.15 | 17.88 | 18.05 | 17.44 | qfq | 3,251,227 | 58,575,389 | 0.28% |
| 2026-02-11 | 17.98 | 18.07 | 17.92 | 18.00 | 17.39 | qfq | 2,155,214 | 38,822,512 | 0.22% |
| 2026-02-10 | 17.90 | 17.98 | 17.86 | 17.96 | 17.35 | qfq | 1,982,400 | 35,545,359 | 0.39% |
| 2026-02-09 | 17.91 | 18.02 | 17.83 | 17.89 | 17.29 | qfq | 2,652,301 | 47,494,317 | 0.51% |
| 2026-02-06 | 17.86 | 17.98 | 17.80 | 17.80 | 17.20 | qfq | 3,359,129 | 60,070,139 | -0.84% |
| 2026-02-05 | 17.85 | 18.03 | 17.81 | 17.95 | 17.34 | qfq | 3,559,226 | 63,765,007 | 0.28% |
| 2026-02-04 | 17.80 | 17.92 | 17.73 | 17.90 | 17.30 | qfq | 4,104,815 | 73,205,414 | 0.67% |
| 2026-02-03 | 17.88 | 17.99 | 17.66 | 17.78 | 17.18 | qfq | 4,973,178 | 88,301,526 | -0.22% |
| 2026-02-02 | 18.01 | 18.23 | 17.81 | 17.82 | 17.22 | qfq | 6,019,200 | 108,436,574 | -1.49% |
| 2026-01-30 | 18.31 | 18.38 | 18.01 | 18.09 | 17.48 | qfq | 5,622,252 | 102,246,245 | -1.36% |
| 2026-01-29 | 18.58 | 18.64 | 18.21 | 18.34 | 17.72 | qfq | 6,797,950 | 125,047,787 | -1.77% |
| 2026-01-28 | 18.34 | 18.96 | 18.28 | 18.67 | 18.04 | qfq | 8,609,945 | 160,469,954 | 1.41% |
| 2026-01-27 | 18.32 | 18.62 | 18.06 | 18.41 | 17.79 | qfq | 7,362,442 | 134,898,573 | 0.00% |
| 2026-01-26 | 18.22 | 18.43 | 18.01 | 18.41 | 17.79 | qfq | 8,707,597 | 159,049,943 | 1.83% |
| 2026-01-23 | 18.07 | 18.15 | 18.03 | 18.08 | 17.47 | qfq | 3,539,900 | 64,031,991 | -0.17% |
| 2026-01-22 | 17.97 | 18.14 | 17.96 | 18.11 | 17.50 | qfq | 3,729,916 | 67,251,706 | 0.78% |
| 2026-01-21 | 18.08 | 18.15 | 17.95 | 17.97 | 17.36 | qfq | 3,716,586 | 66,973,791 | -0.94% |
| 2026-01-20 | 18.18 | 18.21 | 18.05 | 18.14 | 17.53 | qfq | 3,562,550 | 64,607,782 | -0.11% |
| 2026-01-19 | 18.03 | 18.26 | 17.95 | 18.16 | 17.55 | qfq | 3,667,801 | 66,652,020 | 0.72% |
| 2026-01-16 | 18.15 | 18.17 | 17.95 | 18.03 | 17.42 | qfq | 3,307,980 | 59,650,389 | -0.33% |
| 2026-01-15 | 18.04 | 18.21 | 17.97 | 18.09 | 17.48 | qfq | 2,978,100 | 53,923,545 | 0.44% |
| 2026-01-14 | 18.18 | 18.30 | 17.89 | 18.01 | 17.40 | qfq | 5,033,700 | 91,151,250 | -0.99% |
| 2026-01-13 | 18.38 | 18.43 | 18.15 | 18.19 | 17.58 | qfq | 4,623,420 | 84,645,855 | -0.82% |
| 2026-01-12 | 18.25 | 18.34 | 18.16 | 18.34 | 17.72 | qfq | 4,217,277 | 76,989,230 | 0.71% |
| 2026-01-09 | 18.20 | 18.34 | 18.09 | 18.21 | 17.60 | qfq | 4,645,590 | 84,460,894 | 0.00% |
| 2026-01-08 | 18.27 | 18.27 | 18.17 | 18.21 | 17.60 | qfq | 3,147,620 | 57,312,156 | -0.27% |
| 2026-01-07 | 18.54 | 18.54 | 18.20 | 18.26 | 17.64 | qfq | 4,663,842 | 85,452,509 | -1.51% |
| 2026-01-06 | 18.47 | 18.68 | 18.43 | 18.54 | 17.91 | qfq | 4,679,200 | 86,746,594 | 0.65% |
| 2026-01-05 | 18.65 | 18.77 | 18.35 | 18.42 | 17.80 | qfq | 4,692,161 | 86,515,110 | -0.97% |
| 2025-12-31 | 19.05 | 19.18 | 18.59 | 18.60 | 17.97 | qfq | 4,415,616 | 83,069,293 | -2.21% |
| 2025-12-30 | 18.85 | 19.20 | 18.76 | 19.02 | 18.38 | qfq | 4,073,301 | 77,683,651 | 0.90% |
| 2025-12-29 | 18.73 | 18.95 | 18.69 | 18.85 | 18.21 | qfq | 2,732,600 | 51,539,130 | 0.37% |
| 2025-12-26 | 18.65 | 18.87 | 18.60 | 18.78 | 18.15 | qfq | 3,174,601 | 59,674,171 | 0.75% |
| 2025-12-25 | 18.64 | 18.69 | 18.52 | 18.64 | 18.01 | qfq | 1,522,600 | 28,382,587 | 0.16% |
| 2025-12-24 | 18.56 | 18.69 | 18.51 | 18.61 | 17.98 | qfq | 1,740,200 | 32,381,140 | 0.32% |
| 2025-12-23 | 18.69 | 18.76 | 18.53 | 18.55 | 17.92 | qfq | 1,655,801 | 30,793,566 | -0.80% |
| 2025-12-22 | 18.52 | 18.85 | 18.52 | 18.70 | 18.07 | qfq | 2,999,154 | 56,219,760 | 0.97% |
| 2025-12-19 | 18.37 | 18.64 | 18.29 | 18.52 | 17.90 | qfq | 2,911,145 | 53,963,199 | 1.26% |
| 2025-12-18 | 18.56 | 18.56 | 18.29 | 18.29 | 17.67 | qfq | 2,420,100 | 44,533,590 | -1.45% |
| 2025-12-17 | 18.42 | 18.60 | 18.38 | 18.56 | 17.93 | qfq | 2,544,911 | 47,055,610 | 0.60% |
| 2025-12-16 | 18.56 | 18.60 | 18.31 | 18.45 | 17.83 | qfq | 2,907,077 | 53,630,022 | 0.27% |
| 2025-12-15 | 18.50 | 18.50 | 18.25 | 18.40 | 17.78 | qfq | 2,630,477 | 48,363,764 | -0.59% |
| 2025-12-12 | 17.81 | 18.70 | 17.70 | 18.51 | 17.89 | qfq | 7,247,293 | 133,071,948 | 3.81% |
| 2025-12-11 | 17.95 | 18.05 | 17.80 | 17.83 | 17.23 | qfq | 1,708,913 | 30,610,388 | -0.78% |
| 2025-12-10 | 17.99 | 18.08 | 17.78 | 17.97 | 17.36 | qfq | 3,730,342 | 66,840,518 | -0.06% |
| 2025-12-09 | 18.47 | 18.47 | 17.94 | 17.98 | 17.37 | qfq | 5,079,340 | 92,440,266 | -2.76% |
| 2025-12-08 | 18.78 | 18.79 | 18.48 | 18.49 | 17.87 | qfq | 4,089,723 | 76,008,527 | -1.28% |
| 2025-12-05 | 18.71 | 18.78 | 18.57 | 18.73 | 18.10 | qfq | 2,098,600 | 39,132,020 | 0.05% |
| 2025-12-04 | 18.62 | 18.75 | 18.48 | 18.72 | 18.09 | qfq | 1,933,900 | 36,046,968 | 0.32% |
| 2025-12-03 | 18.80 | 18.83 | 18.60 | 18.66 | 18.03 | qfq | 1,719,258 | 32,128,500 | -0.74% |
| 2025-12-02 | 18.74 | 18.86 | 18.69 | 18.80 | 18.17 | qfq | 1,726,800 | 32,443,136 | 0.16% |
| 2025-12-01 | 18.87 | 18.91 | 18.68 | 18.77 | 18.14 | qfq | 2,658,113 | 49,928,484 | -0.37% |
| 2025-11-28 | 18.74 | 18.85 | 18.57 | 18.84 | 18.20 | qfq | 1,431,500 | 26,810,596 | 0.80% |
| 2025-11-27 | 18.71 | 18.80 | 18.60 | 18.69 | 18.06 | qfq | 1,417,500 | 26,512,051 | 0.16% |
| 2025-11-26 | 18.90 | 18.97 | 18.65 | 18.66 | 18.03 | qfq | 1,977,112 | 37,217,888 | -1.27% |
| 2025-11-25 | 18.78 | 18.98 | 18.67 | 18.90 | 18.26 | qfq | 2,327,874 | 44,002,693 | 1.07% |
| 2025-11-24 | 18.67 | 18.78 | 18.55 | 18.70 | 18.07 | qfq | 1,966,700 | 36,706,459 | 0.16% |
| 2025-11-21 | 18.96 | 19.06 | 18.60 | 18.67 | 18.04 | qfq | 3,372,384 | 63,271,054 | -1.89% |
| 2025-11-20 | 19.35 | 19.35 | 18.98 | 19.03 | 18.39 | qfq | 3,337,452 | 63,889,684 | -1.25% |
| 2025-11-19 | 19.38 | 19.52 | 19.25 | 19.27 | 18.62 | qfq | 2,843,400 | 55,028,318 | -0.67% |
| 2025-11-18 | 19.62 | 19.66 | 19.32 | 19.40 | 18.75 | qfq | 3,338,184 | 64,871,354 | -1.37% |
| 2025-11-17 | 19.56 | 19.68 | 19.50 | 19.67 | 19.01 | qfq | 3,282,727 | 64,356,724 | 0.56% |
| 2025-11-14 | 19.50 | 19.80 | 19.48 | 19.56 | 18.90 | qfq | 3,037,800 | 59,628,484 | 0.00% |
| 2025-11-13 | 19.51 | 19.59 | 19.43 | 19.56 | 18.90 | qfq | 2,310,061 | 45,138,229 | 0.46% |
| 2025-11-12 | 19.60 | 19.60 | 19.45 | 19.47 | 18.81 | qfq | 2,001,922 | 39,048,593 | -0.31% |
| 2025-11-11 | 19.54 | 19.60 | 19.49 | 19.53 | 18.87 | qfq | 2,724,554 | 53,223,072 | -0.26% |
| 2025-11-10 | 19.38 | 19.59 | 19.17 | 19.58 | 18.92 | qfq | 4,002,254 | 77,645,540 | 0.82% |
| 2025-11-07 | 19.48 | 19.58 | 19.40 | 19.42 | 18.77 | qfq | 3,186,754 | 61,975,449 | -0.61% |
| 2025-11-06 | 19.59 | 19.60 | 19.49 | 19.54 | 18.88 | qfq | 2,911,815 | 56,901,797 | 0.05% |
| 2025-11-05 | 19.45 | 19.57 | 19.38 | 19.53 | 18.87 | qfq | 3,211,325 | 62,576,631 | -0.26% |
| 2025-11-04 | 19.91 | 19.95 | 19.48 | 19.58 | 18.92 | qfq | 5,332,875 | 105,015,560 | -1.71% |
| 2025-11-03 | 20.12 | 20.13 | 19.86 | 19.92 | 19.25 | qfq | 4,845,734 | 96,585,787 | -0.70% |
| 2025-10-31 | 19.99 | 20.08 | 19.92 | 20.06 | 19.38 | qfq | 3,149,700 | 63,096,082 | 0.30% |
| 2025-10-30 | 20.21 | 20.21 | 19.96 | 20.00 | 19.33 | qfq | 4,117,500 | 82,605,450 | -1.19% |
| 2025-10-29 | 20.10 | 20.24 | 19.86 | 20.24 | 19.56 | qfq | 4,477,446 | 89,752,775 | 0.70% |
| 2025-10-28 | 20.36 | 20.36 | 20.04 | 20.10 | 19.42 | qfq | 5,457,976 | 109,915,285 | -1.23% |
| 2025-10-27 | 20.37 | 20.56 | 20.34 | 20.35 | 19.66 | qfq | 4,907,789 | 100,107,687 | 0.00% |
| 2025-10-24 | 20.45 | 20.62 | 20.30 | 20.35 | 19.66 | qfq | 5,540,469 | 113,398,063 | 0.00% |
| 2025-10-23 | 20.48 | 20.48 | 20.11 | 20.35 | 19.66 | qfq | 8,135,851 | 164,758,981 | -0.88% |
| 2025-10-22 | 21.00 | 21.15 | 20.48 | 20.53 | 19.84 | qfq | 18,246,683 | 377,038,792 | -5.74% |
| 2025-10-21 | 21.50 | 21.94 | 21.43 | 21.78 | 21.05 | qfq | 8,469,521 | 184,331,469 | 1.35% |
| 2025-10-20 | 21.00 | 21.63 | 20.86 | 21.49 | 20.77 | qfq | 9,550,362 | 203,379,152 | 3.17% |
| 2025-10-17 | 21.57 | 21.71 | 20.80 | 20.83 | 20.13 | qfq | 8,975,000 | 190,063,894 | -3.48% |
| 2025-10-16 | 21.93 | 21.94 | 21.54 | 21.58 | 20.85 | qfq | 8,375,400 | 181,865,584 | -1.19% |
| 2025-10-15 | 20.91 | 21.88 | 20.91 | 21.84 | 21.10 | qfq | 12,264,000 | 264,412,157 | 4.25% |
| 2025-10-14 | 21.11 | 21.47 | 20.92 | 20.95 | 20.24 | qfq | 6,741,946 | 142,638,254 | -0.76% |
| 2025-10-13 | 21.05 | 21.21 | 20.70 | 21.11 | 20.40 | qfq | 9,023,144 | 189,005,347 | -2.45% |
| 2025-10-10 | 21.18 | 21.76 | 21.13 | 21.64 | 20.91 | qfq | 9,073,971 | 196,245,368 | 2.17% |
| 2025-10-09 | 21.08 | 21.27 | 21.01 | 21.18 | 20.47 | qfq | 5,743,426 | 121,359,995 | 0.14% |
| 2025-09-30 | 21.22 | 21.30 | 21.02 | 21.15 | 20.44 | qfq | 6,154,000 | 130,005,171 | -0.89% |
| 2025-09-29 | 21.22 | 21.40 | 20.99 | 21.34 | 20.62 | qfq | 6,100,100 | 129,503,091 | 0.61% |
| 2025-09-26 | 21.40 | 21.72 | 21.21 | 21.21 | 20.49 | qfq | 6,774,529 | 144,976,510 | -1.03% |
| 2025-09-25 | 21.54 | 21.95 | 21.12 | 21.43 | 20.71 | qfq | 12,015,296 | 257,984,880 | -0.79% |
| 2025-09-24 | 21.26 | 22.50 | 21.26 | 21.60 | 20.87 | qfq | 22,214,839 | 485,910,587 | 5.11% |
| 2025-09-23 | 20.89 | 20.96 | 20.31 | 20.55 | 19.86 | qfq | 4,702,832 | 96,466,351 | -1.63% |
| 2025-09-22 | 20.76 | 21.19 | 20.73 | 20.89 | 20.19 | qfq | 4,937,610 | 103,601,783 | 0.63% |
| 2025-09-19 | 20.61 | 20.87 | 20.48 | 20.76 | 20.06 | qfq | 4,533,600 | 93,724,587 | 0.19% |
| 2025-09-18 | 21.08 | 21.23 | 20.54 | 20.72 | 20.02 | qfq | 5,674,528 | 118,515,159 | -1.71% |
| 2025-09-17 | 20.95 | 21.16 | 20.81 | 21.08 | 20.37 | qfq | 3,862,141 | 81,183,365 | 0.62% |
| 2025-09-16 | 21.11 | 21.13 | 20.77 | 20.95 | 20.24 | qfq | 4,354,276 | 91,085,069 | -0.80% |
| 2025-09-15 | 21.11 | 21.41 | 21.05 | 21.12 | 20.41 | qfq | 3,732,359 | 79,087,413 | 0.09% |
| 2025-09-12 | 21.26 | 21.75 | 21.05 | 21.10 | 20.39 | qfq | 6,475,963 | 138,381,826 | -1.12% |
| 2025-09-11 | 21.03 | 21.36 | 20.75 | 21.34 | 20.62 | qfq | 6,413,063 | 135,219,332 | 1.47% |
| 2025-09-10 | 21.29 | 21.40 | 21.02 | 21.03 | 20.32 | qfq | 4,365,386 | 92,500,820 | -1.54% |
| 2025-09-09 | 21.21 | 21.52 | 21.10 | 21.36 | 20.64 | qfq | 6,081,361 | 129,680,971 | 0.52% |
| 2025-09-08 | 21.36 | 21.36 | 20.92 | 21.25 | 20.53 | qfq | 6,482,660 | 137,003,206 | -0.47% |
| 2025-09-05 | 20.85 | 21.39 | 20.85 | 21.35 | 20.63 | qfq | 6,609,567 | 139,962,777 | 2.50% |
| 2025-09-04 | 20.82 | 21.10 | 20.50 | 20.83 | 20.13 | qfq | 6,058,434 | 126,166,934 | 0.53% |
| 2025-09-03 | 21.20 | 21.41 | 20.68 | 20.72 | 20.02 | qfq | 5,306,800 | 111,383,421 | -2.17% |
| 2025-09-02 | 21.64 | 21.64 | 20.99 | 21.18 | 20.47 | qfq | 7,196,501 | 152,645,337 | -2.26% |
| 2025-09-01 | 20.70 | 21.84 | 20.56 | 21.67 | 20.94 | qfq | 15,521,279 | 331,507,535 | 4.69% |
| 2025-08-29 | 20.61 | 20.95 | 20.41 | 20.70 | 20.00 | qfq | 6,308,924 | 130,771,861 | 0.68% |
| 2025-08-28 | 20.85 | 21.11 | 20.05 | 20.56 | 19.87 | qfq | 10,666,125 | 219,274,749 | -1.77% |
| 2025-08-27 | 21.17 | 22.12 | 20.90 | 20.93 | 20.22 | qfq | 14,163,577 | 304,549,558 | -0.52% |
| 2025-08-26 | 20.66 | 21.19 | 20.61 | 21.04 | 20.33 | qfq | 7,635,511 | 159,791,691 | 1.54% |
| 2025-08-25 | 20.80 | 20.88 | 20.60 | 20.72 | 20.02 | qfq | 6,675,850 | 138,259,259 | -0.43% |
| 2025-08-22 | 20.91 | 21.01 | 20.64 | 20.81 | 20.11 | qfq | 5,711,671 | 118,707,462 | 0.10% |
| 2025-08-21 | 20.91 | 20.92 | 20.65 | 20.79 | 20.09 | qfq | 5,411,865 | 112,490,669 | -0.62% |
| 2025-08-20 | 20.80 | 20.92 | 20.41 | 20.92 | 20.21 | qfq | 7,102,761 | 147,438,097 | -2.88% |
| 2025-08-19 | 21.27 | 21.55 | 21.27 | 21.54 | 20.13 | qfq | 6,382,938 | 137,126,549 | 1.13% |
| 2025-08-18 | 21.29 | 21.42 | 21.20 | 21.30 | 19.91 | qfq | 4,817,304 | 102,764,199 | 0.61% |
| 2025-08-15 | 20.87 | 21.20 | 20.87 | 21.17 | 19.78 | qfq | 3,940,517 | 83,171,790 | 1.24% |
| 2025-08-14 | 21.50 | 21.56 | 20.88 | 20.91 | 19.54 | qfq | 5,700,500 | 120,348,341 | -1.55% |
| 2025-08-13 | 21.10 | 21.30 | 21.01 | 21.24 | 19.85 | qfq | 5,899,187 | 124,937,255 | 1.14% |
| 2025-08-12 | 20.98 | 21.06 | 20.88 | 21.00 | 19.63 | qfq | 4,189,316 | 87,871,813 | 0.24% |
| 2025-08-11 | 20.99 | 21.05 | 20.90 | 20.95 | 19.58 | qfq | 4,411,438 | 92,507,389 | -0.10% |
| 2025-08-08 | 21.11 | 21.13 | 20.87 | 20.97 | 19.60 | qfq | 3,680,497 | 77,121,783 | -0.80% |
| 2025-08-07 | 21.31 | 21.35 | 21.12 | 21.14 | 19.76 | qfq | 3,605,951 | 76,425,169 | -0.70% |
| 2025-08-06 | 21.40 | 21.49 | 21.21 | 21.29 | 19.90 | qfq | 3,913,971 | 83,240,174 | -0.79% |
| 2025-08-05 | 21.19 | 21.52 | 21.15 | 21.46 | 20.06 | qfq | 3,139,438 | 67,203,643 | 1.32% |
| 2025-08-04 | 21.15 | 21.25 | 21.03 | 21.18 | 19.79 | qfq | 2,865,985 | 60,499,973 | -0.33% |
| 2025-08-01 | 21.14 | 21.44 | 21.09 | 21.25 | 19.86 | qfq | 2,181,247 | 46,382,558 | 0.47% |
| 2025-07-31 | 21.49 | 21.53 | 21.03 | 21.15 | 19.77 | qfq | 4,212,699 | 89,462,611 | -1.81% |
| 2025-07-30 | 21.63 | 21.78 | 21.42 | 21.54 | 20.13 | qfq | 3,568,002 | 77,014,502 | -0.78% |
| 2025-07-29 | 21.78 | 21.88 | 21.33 | 21.71 | 20.29 | qfq | 4,484,235 | 96,627,166 | -0.41% |
| 2025-07-28 | 22.16 | 22.30 | 21.77 | 21.80 | 20.37 | qfq | 4,322,300 | 94,788,803 | -1.54% |
| 2025-07-25 | 21.76 | 22.45 | 21.65 | 22.14 | 20.69 | qfq | 7,626,900 | 169,344,282 | 2.03% |
| 2025-07-24 | 21.84 | 21.84 | 21.62 | 21.70 | 20.28 | qfq | 4,978,740 | 108,071,293 | -0.69% |
| 2025-07-23 | 21.34 | 22.15 | 21.33 | 21.85 | 20.42 | qfq | 12,196,031 | 266,761,607 | 2.44% |
| 2025-07-22 | 20.80 | 21.50 | 20.77 | 21.33 | 19.93 | qfq | 8,924,677 | 189,488,038 | 2.50% |
| 2025-07-21 | 20.59 | 20.91 | 20.59 | 20.81 | 19.45 | qfq | 4,430,117 | 92,051,882 | 1.02% |
| 2025-07-18 | 20.70 | 20.71 | 20.57 | 20.60 | 19.25 | qfq | 3,656,206 | 75,373,611 | -0.29% |
| 2025-07-17 | 20.60 | 20.67 | 20.48 | 20.66 | 19.31 | qfq | 3,429,000 | 70,560,761 | 0.39% |
| 2025-07-16 | 20.47 | 20.66 | 20.40 | 20.58 | 19.23 | qfq | 2,875,900 | 59,121,523 | 0.54% |
| 2025-07-15 | 20.46 | 20.60 | 20.33 | 20.47 | 19.13 | qfq | 2,952,101 | 60,369,256 | -0.39% |
| 2025-07-14 | 20.65 | 20.67 | 20.53 | 20.55 | 19.21 | qfq | 2,356,537 | 48,494,373 | -0.48% |
| 2025-07-11 | 20.51 | 20.77 | 20.42 | 20.65 | 19.30 | qfq | 4,626,846 | 95,199,631 | 0.68% |
| 2025-07-10 | 20.37 | 20.51 | 20.27 | 20.51 | 19.17 | qfq | 2,551,853 | 52,131,414 | 0.64% |
| 2025-07-09 | 20.48 | 20.56 | 20.34 | 20.38 | 19.05 | qfq | 2,833,218 | 58,034,996 | -0.49% |
| 2025-07-08 | 20.33 | 20.50 | 20.30 | 20.48 | 19.14 | qfq | 2,513,304 | 51,382,531 | 0.69% |
| 2025-07-07 | 20.40 | 20.44 | 20.25 | 20.34 | 19.01 | qfq | 1,737,314 | 35,291,376 | -0.29% |
| 2025-07-04 | 20.38 | 20.54 | 20.36 | 20.40 | 19.06 | qfq | 3,002,838 | 61,374,483 | -0.68% |
| 2025-07-03 | 20.30 | 20.95 | 20.30 | 20.54 | 19.20 | qfq | 6,581,641 | 136,155,684 | 1.43% |
| 2025-07-02 | 20.25 | 20.31 | 20.15 | 20.25 | 18.92 | qfq | 2,290,000 | 46,331,834 | -0.30% |
| 2025-07-01 | 20.40 | 20.41 | 20.21 | 20.31 | 18.98 | qfq | 2,540,200 | 51,592,645 | -0.10% |
| 2025-06-30 | 20.33 | 20.41 | 20.27 | 20.33 | 19.00 | qfq | 2,639,202 | 53,663,661 | 0.00% |
| 2025-06-27 | 20.27 | 20.42 | 20.20 | 20.33 | 19.00 | qfq | 3,430,160 | 69,797,348 | 0.69% |
| 2025-06-26 | 20.35 | 20.40 | 20.18 | 20.19 | 18.87 | qfq | 3,512,704 | 71,226,005 | -0.79% |
| 2025-06-25 | 20.33 | 20.37 | 20.15 | 20.35 | 19.02 | qfq | 3,594,753 | 72,816,247 | 0.25% |
| 2025-06-24 | 20.22 | 20.39 | 20.20 | 20.30 | 18.97 | qfq | 3,983,502 | 80,927,137 | 1.35% |
| 2025-06-23 | 19.96 | 20.07 | 19.80 | 20.03 | 18.72 | qfq | 2,723,000 | 54,300,053 | -0.15% |
| 2025-06-20 | 19.95 | 20.22 | 19.92 | 20.06 | 18.75 | qfq | 2,429,324 | 48,683,584 | 0.05% |
| 2025-06-19 | 20.05 | 20.11 | 19.92 | 20.05 | 18.74 | qfq | 3,006,448 | 60,155,912 | -0.15% |
| 2025-06-18 | 20.24 | 20.25 | 19.97 | 20.08 | 18.77 | qfq | 2,864,888 | 57,578,848 | -1.23% |
| 2025-06-17 | 20.19 | 20.38 | 20.11 | 20.33 | 19.00 | qfq | 3,027,298 | 61,454,866 | 0.30% |
| 2025-06-16 | 20.02 | 20.35 | 19.91 | 20.27 | 18.94 | qfq | 5,376,031 | 108,550,789 | 1.15% |
| 2025-06-13 | 19.91 | 20.13 | 19.86 | 20.04 | 18.73 | qfq | 5,905,473 | 118,193,737 | 0.10% |
| 2025-06-12 | 20.15 | 20.18 | 19.98 | 20.02 | 18.71 | qfq | 6,121,218 | 122,623,820 | -0.89% |
| 2025-06-11 | 20.16 | 20.35 | 20.09 | 20.20 | 18.88 | qfq | 4,897,608 | 98,875,320 | 0.15% |
| 2025-06-10 | 20.32 | 20.45 | 20.00 | 20.17 | 18.85 | qfq | 5,260,899 | 106,113,336 | -0.69% |
| 2025-06-09 | 20.29 | 20.48 | 20.22 | 20.31 | 18.98 | qfq | 4,971,659 | 101,087,557 | 0.20% |
| 2025-06-06 | 20.63 | 20.69 | 20.15 | 20.27 | 18.94 | qfq | 5,641,609 | 114,577,296 | -1.60% |
| 2025-06-05 | 20.72 | 20.75 | 20.52 | 20.60 | 19.25 | qfq | 4,323,800 | 89,171,183 | -0.39% |
| 2025-06-04 | 20.78 | 20.90 | 20.52 | 20.68 | 19.33 | qfq | 4,486,055 | 92,840,711 | -0.39% |
| 2025-06-03 | 21.21 | 21.41 | 20.68 | 20.76 | 19.40 | qfq | 8,175,200 | 170,165,525 | -3.35% |
| 2025-05-30 | 22.10 | 22.80 | 21.38 | 21.48 | 20.07 | qfq | 13,189,305 | 289,197,686 | -2.85% |
| 2025-05-29 | 20.80 | 22.40 | 20.80 | 22.11 | 20.66 | qfq | 14,130,381 | 307,936,653 | 5.59% |
| 2025-05-28 | 21.51 | 22.00 | 20.88 | 20.94 | 19.57 | qfq | 8,935,368 | 190,725,998 | 0.48% |
| 2025-05-27 | 21.02 | 21.57 | 20.72 | 20.84 | 19.48 | qfq | 4,755,515 | 99,966,260 | -1.37% |
| 2025-05-26 | 21.01 | 21.60 | 20.90 | 21.13 | 19.75 | qfq | 6,798,040 | 144,439,716 | 0.24% |
| 2025-05-23 | 21.53 | 21.86 | 21.07 | 21.08 | 19.70 | qfq | 8,668,982 | 186,134,596 | -2.41% |
| 2025-05-22 | 21.50 | 22.10 | 21.38 | 21.60 | 20.19 | qfq | 13,244,903 | 287,859,479 | -1.01% |
| 2025-05-21 | 20.40 | 21.95 | 20.30 | 21.82 | 20.39 | qfq | 22,553,222 | 482,417,748 | 6.65% |
| 2025-05-20 | 20.01 | 20.75 | 19.97 | 20.46 | 19.12 | qfq | 8,323,404 | 169,343,711 | 1.84% |
| 2025-05-19 | 20.07 | 20.46 | 19.80 | 20.09 | 18.78 | qfq | 7,643,130 | 153,235,142 | -1.81% |
| 2025-05-16 | 19.64 | 21.15 | 19.52 | 20.46 | 19.12 | qfq | 14,729,940 | 300,044,401 | 4.39% |
| 2025-05-15 | 19.71 | 19.74 | 19.51 | 19.60 | 18.32 | qfq | 3,638,750 | 71,493,820 | -0.56% |
| 2025-05-14 | 19.75 | 19.82 | 19.48 | 19.71 | 18.42 | qfq | 3,586,889 | 70,471,758 | 0.05% |
| 2025-05-13 | 20.06 | 20.06 | 19.68 | 19.70 | 18.41 | qfq | 3,957,200 | 78,379,155 | 0.10% |
| 2025-05-12 | 19.55 | 19.72 | 19.52 | 19.68 | 18.39 | qfq | 3,524,000 | 69,169,394 | 1.50% |
| 2025-05-09 | 19.61 | 19.65 | 19.31 | 19.39 | 18.12 | qfq | 3,030,300 | 58,916,476 | -1.12% |
| 2025-05-08 | 19.41 | 19.63 | 19.37 | 19.61 | 18.33 | qfq | 3,764,001 | 73,597,262 | 0.67% |
| 2025-05-07 | 19.62 | 20.31 | 19.35 | 19.48 | 18.21 | qfq | 8,979,100 | 177,256,565 | 1.14% |
| 2025-05-06 | 18.94 | 19.26 | 18.93 | 19.26 | 18.00 | qfq | 4,445,663 | 84,999,677 | 2.50% |
| 2025-04-30 | 18.80 | 18.94 | 18.68 | 18.79 | 17.56 | qfq | 3,444,802 | 64,859,023 | 0.16% |
| 2025-04-29 | 18.88 | 18.93 | 18.70 | 18.76 | 17.53 | qfq | 3,279,760 | 61,563,323 | -0.27% |
| 2025-04-28 | 19.25 | 19.28 | 18.74 | 18.81 | 17.58 | qfq | 5,945,475 | 112,465,783 | -2.59% |
| 2025-04-25 | 19.39 | 19.50 | 19.25 | 19.31 | 18.05 | qfq | 3,497,700 | 67,657,708 | -0.41% |
| 2025-04-24 | 19.50 | 19.72 | 19.09 | 19.39 | 18.12 | qfq | 8,863,928 | 172,246,547 | -3.44% |
| 2025-04-23 | 19.98 | 20.16 | 19.84 | 20.08 | 18.77 | qfq | 4,998,837 | 99,948,660 | 1.57% |
| 2025-04-22 | 19.61 | 19.96 | 19.59 | 19.77 | 18.48 | qfq | 3,253,500 | 64,512,667 | 0.30% |
| 2025-04-21 | 19.53 | 19.73 | 19.40 | 19.71 | 18.42 | qfq | 3,036,920 | 59,691,788 | 0.97% |
| 2025-04-18 | 19.49 | 19.87 | 19.38 | 19.52 | 18.24 | qfq | 3,986,167 | 78,005,910 | 0.83% |
| 2025-04-17 | 19.24 | 19.63 | 19.14 | 19.36 | 18.09 | qfq | 3,779,200 | 73,390,298 | -0.21% |
| 2025-04-16 | 19.38 | 19.53 | 18.98 | 19.40 | 18.13 | qfq | 4,893,957 | 94,272,304 | -0.67% |
| 2025-04-15 | 19.86 | 19.99 | 19.48 | 19.53 | 18.25 | qfq | 5,864,400 | 115,274,428 | -1.26% |
| 2025-04-14 | 19.72 | 20.48 | 19.70 | 19.78 | 18.49 | qfq | 11,457,974 | 228,641,746 | 3.13% |
| 2025-04-11 | 18.88 | 19.38 | 18.85 | 19.18 | 17.92 | qfq | 5,863,813 | 112,492,046 | 0.74% |
| 2025-04-10 | 19.14 | 19.55 | 19.04 | 19.04 | 17.79 | qfq | 8,570,806 | 165,352,184 | 2.09% |
| 2025-04-09 | 18.49 | 18.71 | 17.35 | 18.65 | 17.43 | qfq | 10,286,066 | 186,064,154 | 0.54% |
| 2025-04-08 | 19.41 | 19.82 | 18.21 | 18.55 | 17.34 | qfq | 15,252,406 | 287,250,351 | -7.16% |
| 2025-04-07 | 20.00 | 20.86 | 19.98 | 19.98 | 18.67 | qfq | 6,366,400 | 127,856,306 | -10.00% |
| 2025-04-03 | 22.64 | 22.76 | 22.11 | 22.20 | 20.75 | qfq | 6,400,995 | 143,197,167 | -3.10% |
| 2025-04-02 | 22.55 | 23.14 | 22.33 | 22.91 | 21.41 | qfq | 8,528,756 | 194,055,797 | 1.64% |
| 2025-04-01 | 22.56 | 23.10 | 22.50 | 22.54 | 21.06 | qfq | 8,865,195 | 201,244,144 | -1.53% |
| 2025-03-31 | 23.19 | 23.67 | 22.64 | 22.89 | 21.39 | qfq | 11,442,511 | 264,385,412 | -0.09% |
| 2025-03-28 | 22.93 | 23.08 | 22.74 | 22.91 | 21.41 | qfq | 4,003,601 | 91,564,483 | -0.35% |
| 2025-03-27 | 23.00 | 23.16 | 22.76 | 22.99 | 21.49 | qfq | 4,286,850 | 98,506,965 | -0.82% |
| 2025-03-26 | 22.66 | 23.30 | 22.65 | 23.18 | 21.66 | qfq | 6,032,800 | 139,024,582 | 1.67% |
| 2025-03-25 | 22.78 | 22.92 | 22.61 | 22.80 | 21.31 | qfq | 3,820,000 | 86,961,641 | 0.40% |
| 2025-03-24 | 22.80 | 22.96 | 22.35 | 22.71 | 21.22 | qfq | 4,829,800 | 109,197,187 | -0.61% |
| 2025-03-21 | 23.00 | 23.14 | 22.77 | 22.85 | 21.35 | qfq | 6,240,900 | 143,100,524 | -1.08% |
| 2025-03-20 | 23.00 | 23.30 | 22.95 | 23.10 | 21.59 | qfq | 6,153,537 | 142,323,488 | -0.09% |
| 2025-03-19 | 23.11 | 23.39 | 22.96 | 23.12 | 21.61 | qfq | 6,890,600 | 159,377,296 | 0.78% |
| 2025-03-18 | 22.99 | 23.05 | 22.80 | 22.94 | 21.44 | qfq | 4,791,000 | 109,823,805 | 0.35% |
| 2025-03-17 | 22.71 | 22.99 | 22.68 | 22.86 | 21.36 | qfq | 6,633,221 | 151,558,747 | 1.24% |
| 2025-03-14 | 22.05 | 22.65 | 22.00 | 22.58 | 21.10 | qfq | 7,088,559 | 158,934,645 | 2.13% |
| 2025-03-13 | 22.46 | 22.48 | 21.97 | 22.11 | 20.66 | qfq | 4,916,973 | 108,906,882 | -1.51% |
| 2025-03-12 | 22.29 | 22.62 | 22.29 | 22.45 | 20.98 | qfq | 5,353,086 | 120,361,827 | 0.76% |
| 2025-03-11 | 22.10 | 22.29 | 22.01 | 22.28 | 20.82 | qfq | 3,809,108 | 84,323,681 | -0.18% |
| 2025-03-10 | 22.30 | 22.40 | 22.16 | 22.32 | 20.86 | qfq | 4,023,665 | 89,629,207 | 0.09% |
| 2025-03-07 | 22.35 | 22.48 | 22.13 | 22.30 | 20.84 | qfq | 5,059,800 | 112,801,926 | -0.54% |
| 2025-03-06 | 22.25 | 22.43 | 22.11 | 22.42 | 20.95 | qfq | 6,349,565 | 141,688,613 | 0.95% |
| 2025-03-05 | 22.28 | 22.29 | 21.98 | 22.21 | 20.76 | qfq | 3,583,903 | 79,353,999 | 0.23% |
| 2025-03-04 | 22.00 | 22.21 | 21.89 | 22.16 | 20.71 | qfq | 3,897,575 | 86,141,195 | 0.32% |
| 2025-03-03 | 22.28 | 22.64 | 22.01 | 22.09 | 20.64 | qfq | 5,491,300 | 122,626,510 | -0.54% |
| 2025-02-28 | 22.74 | 22.89 | 22.18 | 22.21 | 20.76 | qfq | 6,551,173 | 147,201,834 | -3.06% |
| 2025-02-27 | 23.16 | 23.20 | 22.67 | 22.91 | 21.41 | qfq | 6,209,597 | 142,596,283 | -0.65% |
| 2025-02-26 | 22.88 | 23.20 | 22.78 | 23.06 | 21.55 | qfq | 6,760,892 | 155,775,510 | 0.79% |
| 2025-02-25 | 22.66 | 23.26 | 22.46 | 22.88 | 21.38 | qfq | 8,289,862 | 190,053,173 | 0.70% |
| 2025-02-24 | 22.91 | 23.06 | 22.61 | 22.72 | 21.23 | qfq | 7,337,181 | 167,341,395 | -1.13% |
| 2025-02-21 | 23.29 | 23.35 | 22.83 | 22.98 | 21.48 | qfq | 7,878,881 | 181,008,515 | -1.16% |
| 2025-02-20 | 23.46 | 23.46 | 23.14 | 23.25 | 21.73 | qfq | 6,855,817 | 159,418,160 | -1.86% |
| 2025-02-19 | 23.40 | 23.95 | 23.34 | 23.69 | 22.14 | qfq | 9,159,280 | 216,306,195 | 2.33% |
| 2025-02-18 | 24.00 | 24.02 | 23.03 | 23.15 | 21.63 | qfq | 10,498,982 | 246,509,863 | -3.98% |
| 2025-02-17 | 25.00 | 25.28 | 24.10 | 24.11 | 22.53 | qfq | 19,478,477 | 477,557,998 | 2.73% |
| 2025-02-14 | 23.33 | 23.59 | 23.27 | 23.47 | 21.93 | qfq | 5,849,700 | 137,007,496 | 0.43% |
| 2025-02-13 | 23.71 | 23.77 | 23.33 | 23.37 | 21.84 | qfq | 5,231,028 | 122,871,917 | -1.43% |
| 2025-02-12 | 23.75 | 23.77 | 23.38 | 23.71 | 22.16 | qfq | 7,174,035 | 168,926,529 | -0.55% |
| 2025-02-11 | 24.15 | 24.34 | 23.70 | 23.84 | 22.28 | qfq | 6,286,800 | 149,979,770 | -1.32% |
| 2025-02-10 | 24.29 | 25.15 | 24.04 | 24.16 | 22.58 | qfq | 12,258,939 | 299,462,828 | -0.70% |
| 2025-02-07 | 23.48 | 24.48 | 23.31 | 24.33 | 22.74 | qfq | 17,749,437 | 426,405,699 | 5.14% |
| 2025-02-06 | 22.49 | 23.15 | 22.31 | 23.14 | 21.63 | qfq | 7,311,625 | 166,467,526 | 2.62% |
| 2025-02-05 | 22.68 | 22.74 | 22.40 | 22.55 | 21.07 | qfq | 4,869,240 | 109,783,860 | -0.04% |
| 2025-01-27 | 22.81 | 23.07 | 22.53 | 22.56 | 21.08 | qfq | 3,860,435 | 87,727,518 | -0.84% |
| 2025-01-24 | 22.63 | 22.90 | 22.56 | 22.75 | 21.26 | qfq | 4,846,927 | 110,056,542 | 0.09% |
| 2025-01-23 | 22.99 | 23.27 | 22.70 | 22.73 | 21.24 | qfq | 5,244,259 | 120,556,432 | -0.57% |
| 2025-01-22 | 22.92 | 23.14 | 22.70 | 22.86 | 21.36 | qfq | 3,974,788 | 90,871,514 | -0.70% |
| 2025-01-21 | 22.92 | 23.18 | 22.72 | 23.02 | 21.51 | qfq | 4,593,421 | 105,249,169 | -0.13% |
| 2025-01-20 | 22.79 | 23.19 | 22.78 | 23.05 | 21.54 | qfq | 6,444,851 | 148,465,575 | 2.40% |
| 2025-01-17 | 22.26 | 22.61 | 22.20 | 22.51 | 21.04 | qfq | 4,187,883 | 94,027,972 | 0.49% |
| 2025-01-16 | 22.32 | 22.64 | 22.15 | 22.40 | 20.93 | qfq | 4,878,329 | 109,319,274 | 0.90% |
| 2025-01-15 | 22.33 | 22.45 | 22.03 | 22.20 | 20.75 | qfq | 4,744,500 | 105,203,296 | -0.54% |
| 2025-01-14 | 21.48 | 22.39 | 21.44 | 22.32 | 20.86 | qfq | 7,989,011 | 175,810,211 | 3.96% |
| 2025-01-13 | 21.38 | 21.70 | 21.30 | 21.47 | 20.06 | qfq | 5,031,451 | 108,043,545 | 0.05% |
| 2025-01-10 | 22.05 | 22.05 | 21.46 | 21.46 | 20.06 | qfq | 5,924,900 | 128,480,782 | -2.41% |
| 2025-01-09 | 22.00 | 22.25 | 21.90 | 21.99 | 20.55 | qfq | 5,341,765 | 117,943,265 | -0.90% |
| 2025-01-08 | 22.35 | 22.45 | 21.50 | 22.19 | 20.74 | qfq | 9,078,429 | 199,393,258 | -1.25% |
| 2025-01-07 | 22.45 | 22.64 | 22.28 | 22.47 | 21.00 | qfq | 4,631,950 | 103,835,012 | 0.31% |
| 2025-01-06 | 22.50 | 22.83 | 22.17 | 22.40 | 20.93 | qfq | 6,464,400 | 145,058,335 | -0.31% |
| 2025-01-03 | 22.91 | 23.40 | 22.39 | 22.47 | 21.00 | qfq | 7,159,900 | 163,758,850 | -1.58% |
| 2025-01-02 | 23.45 | 23.58 | 22.61 | 22.83 | 21.34 | qfq | 5,981,126 | 138,462,755 | -2.64% |
| 2024-12-31 | 24.36 | 24.39 | 23.36 | 23.45 | 21.92 | qfq | 7,558,700 | 179,576,363 | -3.50% |
| 2024-12-30 | 24.80 | 24.87 | 24.20 | 24.30 | 22.71 | qfq | 6,280,000 | 153,650,649 | -2.02% |
| 2024-12-27 | 24.58 | 24.96 | 24.46 | 24.80 | 23.18 | qfq | 6,642,000 | 164,168,626 | 0.81% |
| 2024-12-26 | 24.20 | 24.75 | 24.08 | 24.60 | 22.99 | qfq | 6,456,700 | 158,219,630 | 1.82% |
| 2024-12-25 | 24.63 | 24.63 | 23.97 | 24.16 | 22.58 | qfq | 5,454,733 | 132,118,491 | -1.63% |
| 2024-12-24 | 23.95 | 24.75 | 23.91 | 24.56 | 22.95 | qfq | 7,236,231 | 176,436,351 | 2.59% |
| 2024-12-23 | 24.17 | 24.51 | 23.93 | 23.94 | 22.37 | qfq | 6,121,447 | 148,118,983 | -0.99% |
| 2024-12-20 | 24.36 | 24.46 | 24.17 | 24.18 | 22.60 | qfq | 5,122,971 | 124,417,764 | -0.90% |
| 2024-12-19 | 24.30 | 24.46 | 24.06 | 24.40 | 22.80 | qfq | 4,328,100 | 105,040,892 | -0.49% |
| 2024-12-18 | 24.51 | 24.90 | 24.41 | 24.52 | 22.92 | qfq | 5,117,694 | 126,095,299 | 0.08% |
| 2024-12-17 | 24.54 | 25.06 | 24.42 | 24.50 | 22.90 | qfq | 6,530,705 | 161,619,209 | -0.24% |
| 2024-12-16 | 24.84 | 25.00 | 24.41 | 24.56 | 22.95 | qfq | 7,150,696 | 176,672,314 | -0.89% |
| 2024-12-13 | 25.43 | 25.52 | 24.70 | 24.78 | 23.16 | qfq | 10,053,571 | 251,414,124 | -3.09% |
| 2024-12-12 | 25.50 | 25.63 | 25.20 | 25.57 | 23.90 | qfq | 7,848,293 | 199,519,760 | 0.51% |
| 2024-12-11 | 25.20 | 25.46 | 25.11 | 25.44 | 23.78 | qfq | 6,696,216 | 169,329,062 | 0.95% |
| 2024-12-10 | 26.20 | 26.20 | 25.16 | 25.20 | 23.55 | qfq | 10,395,900 | 266,574,399 | -0.75% |
| 2024-12-09 | 25.38 | 25.86 | 25.18 | 25.39 | 23.73 | qfq | 8,796,300 | 224,747,048 | 0.12% |
| 2024-12-06 | 24.88 | 25.46 | 24.88 | 25.36 | 23.70 | qfq | 9,243,982 | 233,992,594 | 1.68% |
| 2024-12-05 | 24.87 | 25.08 | 24.76 | 24.94 | 23.31 | qfq | 5,145,006 | 128,207,423 | -0.12% |
| 2024-12-04 | 25.37 | 25.48 | 24.81 | 24.97 | 23.34 | qfq | 6,265,000 | 157,463,053 | -1.58% |
| 2024-12-03 | 25.69 | 25.70 | 25.05 | 25.37 | 23.71 | qfq | 9,500,600 | 240,058,241 | -1.25% |
| 2024-12-02 | 24.86 | 25.69 | 24.70 | 25.69 | 24.01 | qfq | 15,126,793 | 383,761,416 | 4.22% |
| 2024-11-29 | 24.29 | 24.85 | 24.27 | 24.65 | 23.04 | qfq | 8,808,200 | 216,995,388 | 1.32% |
| 2024-11-28 | 24.88 | 24.89 | 24.28 | 24.33 | 22.74 | qfq | 7,329,432 | 179,962,242 | -2.09% |
| 2024-11-27 | 24.56 | 24.87 | 23.90 | 24.85 | 23.22 | qfq | 7,106,394 | 172,868,611 | 1.18% |
| 2024-11-26 | 24.64 | 25.10 | 24.55 | 24.56 | 22.95 | qfq | 7,042,839 | 174,242,636 | -0.93% |
| 2024-11-25 | 24.83 | 25.08 | 24.25 | 24.79 | 23.17 | qfq | 9,252,946 | 228,538,961 | 0.57% |
| 2024-11-22 | 25.82 | 25.92 | 24.50 | 24.65 | 23.04 | qfq | 12,724,525 | 321,155,604 | -5.01% |
| 2024-11-21 | 25.89 | 26.52 | 25.68 | 25.95 | 24.25 | qfq | 12,429,739 | 324,717,986 | -0.38% |
| 2024-11-20 | 25.74 | 26.25 | 25.36 | 26.05 | 24.35 | qfq | 12,700,180 | 327,089,689 | 0.66% |
| 2024-11-19 | 25.60 | 26.05 | 25.16 | 25.88 | 24.19 | qfq | 11,505,725 | 295,322,458 | 1.73% |
| 2024-11-18 | 26.80 | 26.94 | 25.26 | 25.44 | 23.78 | qfq | 17,196,451 | 444,773,982 | -3.93% |
| 2024-11-15 | 26.36 | 27.53 | 26.34 | 26.48 | 24.75 | qfq | 20,990,091 | 563,601,323 | -0.71% |
| 2024-11-14 | 27.78 | 27.99 | 26.60 | 26.67 | 24.92 | qfq | 24,242,838 | 659,422,785 | -5.63% |
| 2024-11-13 | 28.92 | 28.92 | 26.77 | 28.26 | 26.41 | qfq | 42,876,492 | 1,193,456,693 | -4.49% |
| 2024-11-12 | 29.02 | 29.59 | 28.20 | 29.59 | 27.65 | qfq | 17,786,076 | 522,910,988 | 10.00% |
| 2024-11-11 | 25.89 | 26.99 | 25.75 | 26.90 | 25.14 | qfq | 23,268,090 | 617,716,274 | 3.94% |
| 2024-11-08 | 26.34 | 26.63 | 25.70 | 25.88 | 24.19 | qfq | 14,205,795 | 371,726,002 | -1.48% |
| 2024-11-07 | 25.58 | 26.39 | 25.53 | 26.27 | 24.55 | qfq | 14,797,483 | 385,715,901 | 1.00% |
| 2024-11-06 | 25.75 | 26.70 | 25.71 | 26.01 | 24.31 | qfq | 21,306,884 | 556,807,984 | 0.50% |
| 2024-11-05 | 25.68 | 26.00 | 25.04 | 25.88 | 24.19 | qfq | 17,493,851 | 448,681,534 | 1.13% |
| 2024-11-04 | 24.78 | 25.81 | 24.61 | 25.59 | 23.92 | qfq | 21,141,200 | 538,071,495 | 4.15% |
| 2024-11-01 | 25.51 | 25.76 | 24.53 | 24.57 | 22.96 | qfq | 17,088,435 | 425,971,812 | -4.40% |
| 2024-10-31 | 25.32 | 25.97 | 25.20 | 25.70 | 24.02 | qfq | 13,939,701 | 357,409,320 | 0.19% |
| 2024-10-30 | 25.25 | 25.89 | 25.17 | 25.65 | 23.97 | qfq | 10,890,236 | 278,747,640 | 0.87% |
| 2024-10-29 | 26.03 | 26.25 | 25.37 | 25.43 | 23.77 | qfq | 15,385,463 | 396,096,482 | -2.49% |
| 2024-10-28 | 26.20 | 26.21 | 25.72 | 26.08 | 24.37 | qfq | 14,743,523 | 382,957,182 | -0.53% |
| 2024-10-25 | 26.40 | 26.52 | 26.01 | 26.22 | 24.50 | qfq | 16,695,800 | 437,882,351 | -0.23% |
| 2024-10-24 | 28.17 | 28.18 | 26.14 | 26.28 | 24.56 | qfq | 34,812,308 | 925,861,380 | -7.14% |
| 2024-10-23 | 27.63 | 28.85 | 27.20 | 28.30 | 26.45 | qfq | 26,863,313 | 758,865,881 | 2.46% |
| 2024-10-22 | 27.13 | 28.03 | 27.05 | 27.62 | 25.81 | qfq | 17,133,370 | 472,723,452 | 1.81% |
| 2024-10-21 | 28.00 | 28.18 | 26.86 | 27.13 | 25.35 | qfq | 24,768,902 | 677,021,234 | -3.76% |
| 2024-10-18 | 27.08 | 28.70 | 26.98 | 28.19 | 26.35 | qfq | 18,586,393 | 520,109,725 | 3.68% |
| 2024-10-17 | 27.62 | 28.05 | 27.07 | 27.19 | 25.41 | qfq | 13,853,676 | 381,455,721 | -1.88% |
| 2024-10-16 | 26.43 | 28.08 | 26.19 | 27.71 | 25.90 | qfq | 17,576,353 | 479,586,806 | 1.91% |
| 2024-10-15 | 28.05 | 28.17 | 27.19 | 27.19 | 25.41 | qfq | 18,280,875 | 505,516,391 | -4.02% |
| 2024-10-14 | 28.00 | 28.67 | 27.36 | 28.33 | 26.48 | qfq | 23,537,123 | 660,209,757 | -0.84% |
| 2024-10-11 | 27.50 | 29.69 | 27.00 | 28.57 | 26.70 | qfq | 33,137,032 | 943,837,104 | 2.51% |
| 2024-10-10 | 28.02 | 29.37 | 27.58 | 27.87 | 26.05 | qfq | 32,672,264 | 932,227,753 | 3.18% |
| 2024-10-09 | 28.00 | 29.51 | 27.00 | 27.01 | 25.24 | qfq | 28,724,027 | 804,636,721 | -9.97% |
| 2024-10-08 | 29.98 | 30.80 | 26.68 | 30.00 | 28.04 | qfq | 42,248,714 | 1,235,815,749 | 7.07% |
| 2024-09-30 | 26.61 | 28.02 | 26.53 | 28.02 | 26.19 | qfq | 31,853,617 | 878,764,999 | 10.01% |
| 2024-09-27 | 23.82 | 25.75 | 23.82 | 25.47 | 23.80 | qfq | 33,479,113 | 837,391,129 | 8.75% |
| 2024-09-26 | 22.31 | 23.44 | 22.31 | 23.42 | 21.89 | qfq | 24,257,499 | 557,507,290 | 5.21% |
| 2024-09-25 | 22.32 | 22.97 | 22.15 | 22.26 | 20.80 | qfq | 18,897,700 | 425,790,339 | 0.50% |
| 2024-09-24 | 21.31 | 22.19 | 20.99 | 22.15 | 20.70 | qfq | 20,037,282 | 434,823,008 | 4.48% |
| 2024-09-23 | 21.01 | 21.55 | 20.89 | 21.20 | 19.81 | qfq | 10,438,781 | 221,524,137 | 0.43% |
| 2024-09-20 | 21.36 | 21.51 | 20.88 | 21.11 | 19.73 | qfq | 9,270,300 | 195,768,492 | -0.89% |
| 2024-09-19 | 20.89 | 21.39 | 20.71 | 21.30 | 19.91 | qfq | 11,244,772 | 238,000,083 | 1.96% |
| 2024-09-18 | 20.75 | 20.95 | 20.42 | 20.89 | 19.52 | qfq | 8,080,135 | 167,190,366 | 0.77% |
| 2024-09-13 | 21.05 | 21.15 | 20.72 | 20.73 | 19.37 | qfq | 8,392,175 | 175,327,302 | -1.43% |
| 2024-09-12 | 21.17 | 21.63 | 20.98 | 21.03 | 19.65 | qfq | 10,512,427 | 224,087,490 | -0.76% |
| 2024-09-11 | 21.08 | 21.41 | 20.96 | 21.19 | 19.80 | qfq | 8,256,614 | 175,174,817 | -0.42% |
| 2024-09-10 | 21.21 | 21.40 | 20.91 | 21.28 | 19.89 | qfq | 12,943,188 | 273,749,284 | 0.28% |
| 2024-09-09 | 21.90 | 22.03 | 21.13 | 21.22 | 19.83 | qfq | 22,972,644 | 492,115,799 | -5.10% |
| 2024-09-06 | 21.62 | 23.64 | 21.62 | 22.36 | 20.90 | qfq | 35,076,333 | 797,388,519 | 2.80% |
| 2024-09-05 | 21.16 | 21.87 | 21.10 | 21.75 | 20.33 | qfq | 17,661,554 | 381,575,908 | 2.93% |
| 2024-09-04 | 20.92 | 21.28 | 20.80 | 21.13 | 19.75 | qfq | 9,252,703 | 194,638,208 | -0.05% |
| 2024-09-03 | 21.04 | 21.30 | 20.85 | 21.14 | 19.76 | qfq | 10,748,300 | 226,838,610 | 0.38% |
| 2024-09-02 | 21.79 | 22.03 | 21.06 | 21.06 | 19.68 | qfq | 15,188,200 | 325,410,008 | -3.84% |
| 2024-08-30 | 20.99 | 22.26 | 20.87 | 21.90 | 20.47 | qfq | 21,103,027 | 459,405,677 | 3.99% |
| 2024-08-29 | 20.66 | 21.27 | 20.55 | 21.06 | 19.68 | qfq | 13,419,400 | 281,472,568 | 1.30% |
| 2024-08-28 | 21.19 | 21.58 | 20.73 | 20.79 | 19.43 | qfq | 13,664,590 | 287,063,703 | -2.76% |
| 2024-08-27 | 21.95 | 21.96 | 21.28 | 21.38 | 19.98 | qfq | 14,332,554 | 308,677,046 | -3.17% |
| 2024-08-26 | 21.89 | 22.38 | 21.49 | 22.08 | 20.63 | qfq | 14,495,452 | 317,764,492 | 0.41% |
| 2024-08-23 | 21.98 | 22.43 | 21.90 | 21.99 | 20.55 | qfq | 14,704,551 | 324,721,931 | -0.72% |
| 2024-08-22 | 22.80 | 22.80 | 22.03 | 22.15 | 20.70 | qfq | 20,050,037 | 447,953,347 | -3.11% |
| 2024-08-21 | 22.92 | 23.08 | 22.61 | 22.86 | 21.36 | qfq | 17,727,125 | 404,748,932 | -1.25% |
| 2024-08-20 | 23.88 | 23.99 | 22.98 | 23.15 | 21.63 | qfq | 24,147,952 | 562,819,685 | -3.70% |
| 2024-08-19 | 23.60 | 24.73 | 23.60 | 24.04 | 22.47 | qfq | 27,069,833 | 657,915,488 | 0.42% |
| 2024-08-16 | 24.50 | 25.00 | 23.94 | 23.94 | 22.37 | qfq | 34,060,366 | 833,569,819 | -4.85% |
| 2024-08-15 | 23.80 | 25.95 | 23.15 | 25.16 | 23.51 | qfq | 45,266,766 | 1,119,979,742 | 4.44% |
| 2024-08-14 | 23.63 | 24.66 | 23.53 | 24.09 | 22.51 | qfq | 35,663,145 | 863,749,674 | 1.22% |
| 2024-08-13 | 23.29 | 23.80 | 22.90 | 23.80 | 22.24 | qfq | 25,201,538 | 587,685,485 | 2.15% |
| 2024-08-12 | 23.43 | 23.66 | 22.80 | 23.30 | 21.78 | qfq | 22,530,575 | 523,190,049 | -0.81% |
| 2024-08-09 | 23.36 | 24.06 | 23.36 | 23.49 | 21.95 | qfq | 24,043,078 | 569,116,335 | 0.34% |
| 2024-08-08 | 24.35 | 24.55 | 23.30 | 23.41 | 21.88 | qfq | 35,821,222 | 846,852,521 | -5.79% |
| 2024-08-07 | 24.44 | 25.25 | 24.20 | 24.85 | 23.22 | qfq | 38,218,123 | 949,142,194 | 0.53% |
| 2024-08-06 | 25.38 | 25.65 | 24.27 | 24.72 | 23.10 | qfq | 42,347,983 | 1,048,472,223 | -2.79% |
| 2024-08-05 | 26.88 | 27.62 | 25.43 | 25.43 | 23.77 | qfq | 50,707,778 | 1,331,991,429 | -9.98% |
| 2024-08-02 | 31.14 | 31.39 | 28.25 | 28.25 | 26.40 | qfq | 64,751,951 | 1,895,550,895 | -10.00% |
| 2024-08-01 | 33.91 | 34.48 | 30.91 | 31.39 | 29.34 | qfq | 72,235,896 | 2,351,276,080 | -1.97% |
| 2024-07-31 | 32.02 | 32.02 | 31.04 | 32.02 | 29.92 | qfq | 55,669,634 | 1,777,001,809 | 10.00% |
| 2024-07-30 | 26.24 | 29.11 | 25.60 | 29.11 | 27.20 | qfq | 54,743,513 | 1,497,686,795 | 10.02% |
| 2024-07-29 | 26.01 | 28.49 | 26.00 | 26.46 | 24.73 | qfq | 59,352,301 | 1,616,126,618 | 0.34% |
| 2024-07-26 | 25.69 | 27.05 | 24.98 | 26.37 | 24.64 | qfq | 59,352,353 | 1,531,792,315 | 6.72% |
| 2024-07-25 | 22.71 | 25.20 | 22.38 | 24.71 | 23.09 | qfq | 52,874,813 | 1,275,566,229 | 7.86% |
| 2024-07-24 | 24.02 | 24.25 | 22.86 | 22.91 | 21.41 | qfq | 46,267,907 | 1,083,778,812 | -7.32% |
| 2024-07-23 | 22.84 | 24.72 | 22.81 | 24.72 | 23.10 | qfq | 61,912,481 | 1,501,957,153 | 10.01% |
| 2024-07-22 | 22.30 | 23.31 | 22.30 | 22.47 | 21.00 | qfq | 25,978,429 | 590,832,247 | -1.71% |
| 2024-07-19 | 23.36 | 24.42 | 22.56 | 22.86 | 21.36 | qfq | 32,496,676 | 762,798,527 | -4.91% |
| 2024-07-18 | 23.10 | 24.31 | 22.51 | 24.04 | 21.83 | qfq | 26,151,869 | 619,189,542 | 1.01% |
| 2024-07-17 | 24.80 | 24.81 | 23.80 | 23.80 | 21.61 | qfq | 32,145,840 | 775,683,340 | -4.84% |
| 2024-07-16 | 23.45 | 25.24 | 23.31 | 25.01 | 22.71 | qfq | 49,054,650 | 1,199,436,280 | 3.48% |
| 2024-07-15 | 24.60 | 26.66 | 23.88 | 24.17 | 21.95 | qfq | 65,282,548 | 1,634,701,889 | -1.83% |
| 2024-07-12 | 22.39 | 24.62 | 22.13 | 24.62 | 22.35 | qfq | 47,551,093 | 1,096,823,764 | 10.01% |
| 2024-07-11 | 24.13 | 24.59 | 22.22 | 22.38 | 20.32 | qfq | 50,558,884 | 1,166,618,920 | -4.48% |
| 2024-07-10 | 23.16 | 23.43 | 22.89 | 23.43 | 21.27 | qfq | 17,239,017 | 402,695,727 | 10.00% |
| 2024-07-09 | 20.32 | 21.36 | 20.30 | 21.30 | 19.34 | qfq | 9,551,040 | 199,075,361 | 4.93% |
| 2024-07-08 | 20.88 | 21.04 | 20.10 | 20.30 | 18.43 | qfq | 8,641,871 | 177,394,880 | -3.33% |
| 2024-07-05 | 21.16 | 21.29 | 20.82 | 21.00 | 19.07 | qfq | 4,438,078 | 93,110,910 | -0.76% |
| 2024-07-04 | 21.40 | 21.88 | 21.01 | 21.16 | 19.21 | qfq | 5,474,647 | 117,221,315 | -0.94% |
| 2024-07-03 | 21.56 | 21.66 | 21.31 | 21.36 | 19.39 | qfq | 4,685,710 | 100,624,528 | -1.07% |
| 2024-07-02 | 22.55 | 22.57 | 21.45 | 21.59 | 19.60 | qfq | 9,445,579 | 205,794,140 | -4.34% |
| 2024-07-01 | 21.61 | 22.73 | 21.57 | 22.57 | 20.49 | qfq | 8,125,410 | 180,150,596 | 3.96% |
| 2024-06-28 | 21.78 | 22.18 | 21.61 | 21.71 | 19.71 | qfq | 5,677,020 | 124,158,321 | -0.32% |
| 2024-06-27 | 22.49 | 22.50 | 21.72 | 21.78 | 19.78 | qfq | 4,503,684 | 98,891,220 | -2.85% |
| 2024-06-26 | 22.12 | 22.52 | 22.02 | 22.42 | 20.36 | qfq | 3,627,000 | 80,808,751 | 1.31% |
| 2024-06-25 | 22.23 | 22.59 | 22.00 | 22.13 | 20.09 | qfq | 4,810,529 | 107,366,181 | 0.36% |
| 2024-06-24 | 22.69 | 22.88 | 22.05 | 22.05 | 20.02 | qfq | 4,541,622 | 101,507,127 | -3.03% |
| 2024-06-21 | 22.66 | 23.19 | 22.57 | 22.74 | 20.65 | qfq | 4,238,025 | 96,651,938 | 0.22% |
| 2024-06-20 | 23.00 | 23.14 | 22.40 | 22.69 | 20.60 | qfq | 5,958,691 | 135,384,032 | -1.22% |
| 2024-06-19 | 23.92 | 23.98 | 22.95 | 22.97 | 20.86 | qfq | 5,953,000 | 138,512,000 | -3.97% |
| 2024-06-18 | 23.63 | 23.99 | 23.53 | 23.92 | 21.72 | qfq | 4,308,237 | 102,561,655 | 1.18% |
| 2024-06-17 | 23.46 | 24.11 | 23.36 | 23.64 | 21.46 | qfq | 4,746,514 | 112,718,738 | 0.21% |
| 2024-06-14 | 23.43 | 23.65 | 23.15 | 23.59 | 21.42 | qfq | 5,240,155 | 122,647,006 | 0.64% |
| 2024-06-13 | 23.59 | 23.65 | 23.20 | 23.44 | 21.28 | qfq | 4,967,798 | 116,413,075 | -1.01% |
| 2024-06-12 | 23.88 | 23.97 | 23.55 | 23.68 | 21.50 | qfq | 3,946,871 | 93,570,461 | -0.80% |
| 2024-06-11 | 23.87 | 24.00 | 23.55 | 23.87 | 21.67 | qfq | 3,860,361 | 91,809,589 | -0.46% |
| 2024-06-07 | 24.20 | 24.58 | 23.51 | 23.98 | 21.77 | qfq | 5,593,647 | 133,331,005 | 0.13% |
| 2024-06-06 | 24.50 | 24.58 | 23.89 | 23.95 | 21.75 | qfq | 4,585,009 | 110,623,872 | -1.80% |
| 2024-06-05 | 25.01 | 25.17 | 24.36 | 24.39 | 22.15 | qfq | 5,217,100 | 128,591,316 | -2.91% |
| 2024-06-04 | 25.33 | 25.64 | 24.86 | 25.12 | 22.81 | qfq | 5,919,012 | 149,304,914 | 0.36% |
| 2024-06-03 | 25.30 | 25.72 | 24.78 | 25.03 | 22.73 | qfq | 5,956,810 | 148,954,903 | -1.03% |
| 2024-05-31 | 24.90 | 25.90 | 24.76 | 25.29 | 22.96 | qfq | 6,120,760 | 156,056,461 | 1.12% |
| 2024-05-30 | 24.47 | 25.42 | 24.40 | 25.01 | 22.71 | qfq | 7,732,500 | 193,089,744 | 2.50% |
| 2024-05-29 | 24.46 | 24.56 | 24.14 | 24.40 | 22.15 | qfq | 4,880,600 | 118,710,300 | -0.65% |
| 2024-05-28 | 24.76 | 24.87 | 24.49 | 24.56 | 22.30 | qfq | 5,060,000 | 124,874,809 | -0.65% |
| 2024-05-27 | 24.84 | 25.06 | 24.33 | 24.72 | 22.44 | qfq | 7,227,740 | 177,854,893 | -0.04% |
| 2024-05-24 | 25.27 | 25.30 | 24.72 | 24.73 | 22.45 | qfq | 4,551,910 | 113,502,816 | -2.14% |
| 2024-05-23 | 25.71 | 25.71 | 25.14 | 25.27 | 22.94 | qfq | 4,356,400 | 110,458,733 | -1.98% |
| 2024-05-22 | 25.89 | 26.18 | 25.69 | 25.78 | 23.41 | qfq | 4,342,700 | 112,491,981 | -0.69% |
| 2024-05-21 | 26.19 | 26.29 | 25.59 | 25.96 | 23.57 | qfq | 7,040,601 | 182,354,697 | -1.10% |
| 2024-05-20 | 26.15 | 26.33 | 25.80 | 26.25 | 23.83 | qfq | 6,082,970 | 158,939,989 | 0.38% |
| 2024-05-17 | 26.30 | 26.57 | 25.82 | 26.15 | 23.74 | qfq | 6,193,135 | 161,968,674 | -0.19% |
| 2024-05-16 | 26.98 | 26.98 | 26.00 | 26.20 | 23.79 | qfq | 8,589,558 | 225,368,273 | -2.06% |
| 2024-05-15 | 27.16 | 27.65 | 26.68 | 26.75 | 24.29 | qfq | 7,327,501 | 199,176,904 | -1.65% |
| 2024-05-14 | 26.66 | 27.55 | 26.54 | 27.20 | 24.70 | qfq | 8,284,189 | 225,218,930 | 2.03% |
| 2024-05-13 | 26.11 | 27.00 | 25.96 | 26.66 | 24.21 | qfq | 6,967,722 | 185,125,309 | 0.83% |
| 2024-05-10 | 26.76 | 26.85 | 26.08 | 26.44 | 24.01 | qfq | 6,105,906 | 160,957,647 | -1.16% |
| 2024-05-09 | 26.44 | 26.93 | 26.18 | 26.75 | 24.29 | qfq | 9,077,825 | 241,843,884 | 1.13% |
| 2024-05-08 | 26.66 | 26.68 | 25.88 | 26.45 | 24.02 | qfq | 8,872,854 | 233,633,281 | -0.08% |
| 2024-05-07 | 27.05 | 27.18 | 26.31 | 26.47 | 24.03 | qfq | 10,292,616 | 274,258,539 | -2.61% |
| 2024-05-06 | 26.41 | 27.38 | 26.03 | 27.18 | 24.68 | qfq | 14,946,948 | 400,729,311 | 3.86% |
| 2024-04-30 | 26.59 | 26.75 | 25.88 | 26.17 | 23.76 | qfq | 9,971,869 | 261,373,476 | -1.62% |
| 2024-04-29 | 27.00 | 27.19 | 26.15 | 26.60 | 24.15 | qfq | 11,451,694 | 304,334,049 | -1.34% |
| 2024-04-26 | 25.57 | 27.20 | 25.54 | 26.96 | 24.48 | qfq | 19,159,197 | 511,569,861 | 5.35% |
| 2024-04-25 | 26.30 | 26.70 | 25.32 | 25.59 | 23.23 | qfq | 25,793,896 | 666,143,540 | -4.16% |
| 2024-04-24 | 29.89 | 30.20 | 26.48 | 26.70 | 24.24 | qfq | 21,442,559 | 576,398,251 | -9.25% |
| 2024-04-23 | 30.50 | 30.58 | 29.11 | 29.42 | 26.71 | qfq | 7,866,703 | 231,806,782 | -3.38% |
| 2024-04-22 | 30.97 | 31.13 | 30.30 | 30.45 | 27.65 | qfq | 5,640,605 | 172,925,482 | -1.68% |
| 2024-04-19 | 31.11 | 31.16 | 30.28 | 30.97 | 28.12 | qfq | 6,945,455 | 213,652,899 | -0.74% |
| 2024-04-18 | 30.00 | 31.77 | 29.73 | 31.20 | 28.33 | qfq | 11,384,336 | 353,728,447 | 4.10% |
| 2024-04-17 | 28.43 | 30.08 | 28.43 | 29.97 | 27.21 | qfq | 7,109,556 | 208,294,113 | 5.38% |
| 2024-04-16 | 28.80 | 29.70 | 28.44 | 28.44 | 25.82 | qfq | 6,295,114 | 181,776,901 | -2.90% |
| 2024-04-15 | 28.88 | 29.34 | 28.60 | 29.29 | 26.59 | qfq | 6,170,512 | 179,417,835 | 1.42% |
| 2024-04-12 | 28.82 | 29.36 | 28.60 | 28.88 | 26.22 | qfq | 5,889,054 | 171,074,153 | 0.21% |
| 2024-04-11 | 27.88 | 29.38 | 27.88 | 28.82 | 26.17 | qfq | 7,726,960 | 222,626,351 | 2.13% |
| 2024-04-10 | 28.25 | 28.86 | 28.00 | 28.22 | 25.62 | qfq | 8,899,162 | 252,736,156 | 0.50% |
| 2024-04-09 | 29.41 | 29.60 | 27.89 | 28.08 | 25.50 | qfq | 12,199,200 | 347,039,085 | -5.65% |
| 2024-04-08 | 29.41 | 30.50 | 29.20 | 29.76 | 27.02 | qfq | 7,366,935 | 220,438,125 | 1.19% |
| 2024-04-03 | 29.20 | 29.61 | 28.66 | 29.41 | 26.70 | qfq | 5,924,771 | 173,163,504 | 0.44% |
| 2024-04-02 | 29.77 | 29.97 | 28.72 | 29.28 | 26.59 | qfq | 8,926,434 | 259,797,787 | -1.65% |
| 2024-04-01 | 30.19 | 30.28 | 29.01 | 29.77 | 27.03 | qfq | 7,585,447 | 224,649,989 | -1.39% |
| 2024-03-29 | 29.42 | 30.40 | 29.32 | 30.19 | 27.41 | qfq | 5,779,893 | 173,430,698 | 3.00% |
| 2024-03-28 | 28.45 | 29.49 | 28.42 | 29.31 | 26.61 | qfq | 6,514,278 | 189,468,400 | 3.53% |
| 2024-03-27 | 29.56 | 29.70 | 28.31 | 28.31 | 25.70 | qfq | 7,537,111 | 218,550,140 | -4.65% |
| 2024-03-26 | 29.39 | 30.00 | 29.20 | 29.69 | 26.96 | qfq | 5,699,692 | 169,562,341 | 0.44% |
| 2024-03-25 | 29.34 | 30.14 | 29.09 | 29.56 | 26.84 | qfq | 8,043,922 | 238,490,793 | 0.75% |
| 2024-03-22 | 29.29 | 29.88 | 28.81 | 29.34 | 26.64 | qfq | 6,821,764 | 199,997,598 | 0.24% |
| 2024-03-21 | 28.00 | 29.65 | 27.71 | 29.27 | 26.58 | qfq | 11,164,755 | 324,642,537 | 3.90% |
| 2024-03-20 | 27.83 | 28.19 | 27.50 | 28.17 | 25.58 | qfq | 7,494,439 | 208,704,865 | 0.93% |
| 2024-03-19 | 28.85 | 28.85 | 27.80 | 27.91 | 25.34 | qfq | 7,119,723 | 199,603,598 | -2.96% |
| 2024-03-18 | 28.19 | 28.96 | 27.74 | 28.76 | 26.11 | qfq | 10,962,241 | 311,810,092 | 2.20% |
| 2024-03-15 | 26.67 | 28.20 | 26.66 | 28.14 | 25.55 | qfq | 11,623,982 | 321,977,144 | 4.45% |
| 2024-03-14 | 26.89 | 27.40 | 26.60 | 26.94 | 24.46 | qfq | 6,950,544 | 187,515,208 | -0.59% |
| 2024-03-13 | 26.79 | 27.78 | 26.74 | 27.10 | 24.61 | qfq | 8,886,452 | 242,269,696 | 1.35% |
| 2024-03-12 | 26.70 | 27.19 | 26.28 | 26.74 | 24.28 | qfq | 9,595,036 | 256,190,047 | -0.52% |
| 2024-03-11 | 26.37 | 27.09 | 26.20 | 26.88 | 24.41 | qfq | 11,027,685 | 295,059,480 | 1.47% |
| 2024-03-08 | 26.25 | 26.59 | 25.89 | 26.49 | 24.05 | qfq | 7,096,027 | 186,840,064 | 1.18% |
| 2024-03-07 | 26.80 | 27.09 | 26.06 | 26.18 | 23.77 | qfq | 13,456,085 | 356,270,517 | -3.79% |
| 2024-03-06 | 27.99 | 27.99 | 26.60 | 27.21 | 24.71 | qfq | 16,695,219 | 453,251,545 | -5.42% |
| 2024-03-05 | 26.93 | 29.87 | 26.55 | 28.77 | 26.12 | qfq | 20,564,160 | 581,554,949 | 5.97% |
| 2024-03-04 | 26.87 | 27.30 | 26.50 | 27.15 | 24.65 | qfq | 11,753,318 | 316,590,979 | -0.62% |
| 2024-03-01 | 27.50 | 28.64 | 26.48 | 27.32 | 24.81 | qfq | 25,421,600 | 694,394,229 | 3.48% |
| 2024-02-29 | 24.10 | 26.40 | 24.06 | 26.40 | 23.97 | qfq | 10,511,335 | 270,358,828 | 10.00% |
| 2024-02-28 | 24.80 | 25.35 | 24.00 | 24.00 | 21.79 | qfq | 10,395,652 | 257,500,332 | -5.44% |
| 2024-02-27 | 24.10 | 25.51 | 24.01 | 25.38 | 23.04 | qfq | 14,988,770 | 375,535,535 | 3.97% |
| 2024-02-26 | 23.95 | 24.88 | 23.46 | 24.41 | 22.16 | qfq | 16,758,507 | 406,464,749 | 4.05% |
| 2024-02-23 | 23.40 | 23.78 | 22.88 | 23.46 | 21.30 | qfq | 9,217,200 | 214,530,397 | 0.04% |
| 2024-02-22 | 23.00 | 23.58 | 22.66 | 23.45 | 21.29 | qfq | 9,375,066 | 218,271,946 | 1.69% |
| 2024-02-21 | 22.90 | 23.74 | 22.70 | 23.06 | 20.94 | qfq | 10,876,783 | 252,819,617 | 0.13% |
| 2024-02-20 | 23.00 | 23.15 | 22.17 | 23.03 | 20.91 | qfq | 11,807,417 | 266,798,828 | -0.52% |
| 2024-02-19 | 23.37 | 24.67 | 22.81 | 23.15 | 21.02 | qfq | 15,678,394 | 368,445,831 | -0.52% |
| 2024-02-08 | 23.21 | 23.75 | 22.66 | 23.27 | 21.13 | qfq | 12,828,862 | 297,741,056 | -0.68% |
| 2024-02-07 | 21.90 | 24.00 | 21.90 | 23.43 | 21.27 | qfq | 13,478,496 | 314,438,638 | 6.89% |
| 2024-02-06 | 20.25 | 22.33 | 19.92 | 21.92 | 19.90 | qfq | 11,391,414 | 244,982,563 | 7.82% |
| 2024-02-05 | 20.10 | 20.92 | 19.46 | 20.33 | 18.46 | qfq | 8,179,559 | 165,250,579 | -1.12% |
| 2024-02-02 | 20.85 | 21.40 | 19.77 | 20.56 | 18.67 | qfq | 7,344,095 | 151,925,563 | -2.51% |
| 2024-02-01 | 21.00 | 21.58 | 20.83 | 21.09 | 19.15 | qfq | 6,846,195 | 145,122,586 | 0.67% |
| 2024-01-31 | 21.75 | 21.75 | 20.81 | 20.95 | 19.02 | qfq | 8,486,585 | 180,019,733 | -3.68% |
| 2024-01-30 | 21.39 | 22.24 | 21.26 | 21.75 | 19.75 | qfq | 7,287,326 | 159,179,308 | 0.00% |
| 2024-01-29 | 21.51 | 22.37 | 21.51 | 21.75 | 19.75 | qfq | 9,852,697 | 215,389,428 | -0.09% |
| 2024-01-26 | 22.00 | 22.58 | 21.73 | 21.77 | 19.77 | qfq | 11,222,211 | 247,645,767 | -1.54% |
| 2024-01-25 | 21.60 | 22.38 | 21.52 | 22.11 | 20.08 | qfq | 12,733,998 | 279,556,799 | 0.91% |
| 2024-01-24 | 22.06 | 22.44 | 21.08 | 21.91 | 19.89 | qfq | 16,272,683 | 353,624,549 | -3.48% |
| 2024-01-23 | 22.05 | 22.83 | 21.75 | 22.70 | 20.61 | qfq | 21,619,231 | 479,732,214 | -0.92% |
| 2024-01-22 | 21.87 | 22.91 | 21.48 | 22.91 | 20.80 | qfq | 19,995,202 | 452,980,453 | 9.99% |
| 2024-01-19 | 20.77 | 21.69 | 20.53 | 20.83 | 18.91 | qfq | 11,300,101 | 238,295,659 | -0.43% |
| 2024-01-18 | 20.02 | 20.98 | 19.89 | 20.92 | 18.99 | qfq | 10,007,903 | 203,531,476 | 2.75% |
| 2024-01-17 | 21.23 | 21.25 | 20.34 | 20.36 | 18.49 | qfq | 11,336,180 | 235,518,075 | -3.96% |
| 2024-01-16 | 19.97 | 21.26 | 19.86 | 21.20 | 19.25 | qfq | 16,791,649 | 346,854,293 | 5.95% |
| 2024-01-15 | 19.73 | 20.04 | 19.59 | 20.01 | 18.17 | qfq | 6,914,859 | 137,432,987 | 0.76% |
| 2024-01-12 | 20.10 | 20.31 | 19.85 | 19.86 | 18.03 | qfq | 8,879,069 | 177,686,048 | -1.24% |
| 2024-01-11 | 19.26 | 20.38 | 18.88 | 20.11 | 18.26 | qfq | 15,220,487 | 301,763,267 | 3.13% |
| 2024-01-10 | 19.35 | 19.86 | 18.55 | 19.50 | 17.71 | qfq | 18,289,325 | 353,719,409 | -0.56% |
| 2024-01-09 | 18.64 | 19.61 | 18.64 | 19.61 | 17.81 | qfq | 14,811,495 | 285,488,219 | 5.77% |
| 2024-01-08 | 19.17 | 19.17 | 18.30 | 18.54 | 16.83 | qfq | 9,235,721 | 172,452,950 | -3.03% |
| 2024-01-05 | 19.20 | 19.65 | 18.95 | 19.12 | 17.36 | qfq | 15,017,944 | 289,649,898 | 0.90% |
| 2024-01-04 | 19.19 | 19.59 | 18.86 | 18.95 | 17.21 | qfq | 8,406,794 | 160,766,743 | -0.47% |
| 2024-01-03 | 18.99 | 19.15 | 18.73 | 19.04 | 17.29 | qfq | 5,277,540 | 100,065,973 | -0.05% |
| 2024-01-02 | 19.05 | 19.27 | 18.95 | 19.05 | 17.30 | qfq | 5,911,587 | 113,099,560 | 0.11% |
| 2023-12-29 | 18.92 | 19.15 | 18.75 | 19.03 | 17.28 | qfq | 4,269,727 | 81,202,503 | 0.05% |
| 2023-12-28 | 18.95 | 19.11 | 18.81 | 19.02 | 17.27 | qfq | 5,140,966 | 97,621,671 | -0.05% |
| 2023-12-27 | 18.98 | 19.11 | 18.71 | 19.03 | 17.28 | qfq | 4,121,338 | 77,969,597 | 0.26% |
| 2023-12-26 | 19.29 | 19.35 | 18.83 | 18.98 | 17.23 | qfq | 3,329,500 | 63,242,318 | -1.76% |
| 2023-12-25 | 19.05 | 19.49 | 18.98 | 19.32 | 17.54 | qfq | 4,829,920 | 92,937,982 | 1.63% |
| 2023-12-22 | 19.32 | 19.33 | 18.87 | 19.01 | 17.26 | qfq | 3,428,720 | 65,260,519 | -1.09% |
| 2023-12-21 | 19.00 | 19.33 | 18.80 | 19.22 | 17.45 | qfq | 6,382,750 | 122,195,503 | 0.84% |
| 2023-12-20 | 19.61 | 19.61 | 18.99 | 19.06 | 17.31 | qfq | 5,178,638 | 99,378,346 | -2.11% |
| 2023-12-19 | 19.50 | 19.63 | 19.34 | 19.47 | 17.68 | qfq | 4,277,250 | 83,084,423 | -0.41% |
| 2023-12-18 | 19.54 | 19.89 | 19.49 | 19.55 | 17.75 | qfq | 4,812,060 | 94,678,545 | -0.76% |
| 2023-12-15 | 19.72 | 19.92 | 19.60 | 19.70 | 17.89 | qfq | 4,525,845 | 89,279,870 | 0.05% |
| 2023-12-14 | 20.10 | 20.11 | 19.66 | 19.69 | 17.88 | qfq | 5,766,462 | 114,309,132 | -1.45% |
| 2023-12-13 | 19.85 | 20.15 | 19.80 | 19.98 | 18.14 | qfq | 7,033,779 | 140,770,788 | 0.05% |
| 2023-12-12 | 19.74 | 20.10 | 19.55 | 19.97 | 18.13 | qfq | 10,052,216 | 200,426,906 | 1.17% |
| 2023-12-11 | 19.59 | 19.87 | 19.40 | 19.74 | 17.92 | qfq | 7,803,048 | 153,061,729 | 1.13% |
| 2023-12-08 | 19.86 | 20.05 | 19.48 | 19.52 | 17.72 | qfq | 8,616,115 | 169,228,014 | -1.86% |
| 2023-12-07 | 20.05 | 20.05 | 19.70 | 19.89 | 18.06 | qfq | 8,220,087 | 163,587,778 | -0.80% |
| 2023-12-06 | 20.03 | 20.30 | 19.69 | 20.05 | 18.20 | qfq | 10,752,531 | 216,035,363 | 0.45% |
| 2023-12-05 | 20.13 | 20.39 | 19.96 | 19.96 | 18.12 | qfq | 13,180,117 | 266,030,768 | -0.70% |
| 2023-12-04 | 20.50 | 20.57 | 20.03 | 20.10 | 18.25 | qfq | 11,876,449 | 240,186,703 | -0.94% |
| 2023-12-01 | 20.55 | 20.58 | 20.19 | 20.29 | 18.42 | qfq | 11,065,781 | 224,718,184 | -1.22% |
| 2023-11-30 | 20.54 | 20.89 | 20.31 | 20.54 | 18.65 | qfq | 12,661,601 | 260,091,019 | -1.39% |
| 2023-11-29 | 21.27 | 21.30 | 20.52 | 20.83 | 18.91 | qfq | 13,496,444 | 282,932,227 | -2.94% |
| 2023-11-28 | 21.15 | 21.57 | 20.88 | 21.46 | 19.48 | qfq | 21,414,641 | 452,664,415 | -1.29% |
| 2023-11-27 | 21.88 | 22.17 | 21.12 | 21.74 | 19.74 | qfq | 26,563,932 | 573,001,646 | 3.03% |
| 2023-11-24 | 21.20 | 21.36 | 20.90 | 21.10 | 19.16 | qfq | 21,248,510 | 449,654,959 | -1.72% |
| 2023-11-23 | 20.80 | 22.08 | 20.79 | 21.47 | 19.49 | qfq | 33,078,457 | 707,776,850 | 2.68% |
| 2023-11-22 | 21.45 | 21.59 | 20.75 | 20.91 | 18.99 | qfq | 28,245,441 | 596,502,726 | -3.37% |
| 2023-11-21 | 22.37 | 22.37 | 21.50 | 21.64 | 19.65 | qfq | 30,224,931 | 658,355,806 | -3.26% |
| 2023-11-20 | 23.60 | 23.88 | 21.97 | 22.37 | 20.31 | qfq | 44,750,813 | 1,007,709,285 | -6.68% |
| 2023-11-17 | 21.54 | 23.97 | 21.35 | 23.97 | 21.76 | qfq | 48,350,499 | 1,126,001,361 | 10.00% |
| 2023-11-16 | 21.90 | 22.57 | 20.68 | 21.79 | 19.78 | qfq | 53,365,767 | 1,145,704,447 | 4.06% |
| 2023-11-15 | 19.66 | 20.94 | 19.43 | 20.94 | 19.01 | qfq | 44,263,056 | 906,641,630 | 9.98% |
| 2023-11-14 | 17.46 | 19.04 | 17.38 | 19.04 | 17.29 | qfq | 28,605,926 | 527,981,380 | 9.99% |
| 2023-11-13 | 16.80 | 17.40 | 16.62 | 17.31 | 15.72 | qfq | 14,902,141 | 254,596,439 | 4.34% |
| 2023-11-10 | 16.96 | 16.96 | 16.46 | 16.59 | 15.06 | qfq | 8,304,581 | 137,997,440 | -2.58% |
| 2023-11-09 | 17.01 | 17.24 | 16.63 | 17.03 | 15.46 | qfq | 9,767,708 | 165,685,479 | -0.53% |
| 2023-11-08 | 17.35 | 17.43 | 16.97 | 17.12 | 15.54 | qfq | 12,687,215 | 217,286,910 | -1.55% |
| 2023-11-07 | 16.63 | 17.84 | 16.63 | 17.39 | 15.79 | qfq | 21,933,616 | 380,856,783 | 3.95% |
| 2023-11-06 | 16.39 | 16.74 | 16.28 | 16.73 | 15.19 | qfq | 12,542,402 | 207,332,063 | 2.01% |
| 2023-11-03 | 16.15 | 16.49 | 16.03 | 16.40 | 14.89 | qfq | 10,815,932 | 176,374,666 | 0.24% |
| 2023-11-02 | 16.36 | 16.64 | 16.26 | 16.36 | 14.85 | qfq | 15,648,716 | 257,654,028 | 0.18% |
| 2023-11-01 | 16.20 | 16.62 | 15.96 | 16.33 | 14.83 | qfq | 15,256,108 | 250,049,537 | 0.37% |
| 2023-10-31 | 17.20 | 17.35 | 16.13 | 16.27 | 14.77 | qfq | 23,126,358 | 383,860,401 | -6.01% |
| 2023-10-30 | 19.01 | 19.01 | 17.24 | 17.31 | 15.72 | qfq | 31,818,902 | 559,179,688 | -5.98% |
| 2023-10-27 | 16.79 | 18.41 | 16.70 | 18.41 | 16.72 | qfq | 14,014,742 | 252,821,556 | 9.98% |
| 2023-10-26 | 16.00 | 16.85 | 15.95 | 16.74 | 15.20 | qfq | 14,625,590 | 242,114,205 | 4.69% |
| 2023-10-25 | 15.99 | 16.25 | 15.46 | 15.99 | 14.52 | qfq | 10,177,797 | 162,681,913 | -1.17% |
| 2023-10-24 | 16.29 | 16.44 | 16.06 | 16.18 | 14.69 | qfq | 5,894,500 | 95,619,806 | -0.86% |
| 2023-10-23 | 16.56 | 16.74 | 16.24 | 16.32 | 14.82 | qfq | 4,265,233 | 70,139,078 | -1.57% |
| 2023-10-20 | 16.45 | 16.93 | 16.43 | 16.58 | 15.05 | qfq | 4,740,088 | 79,211,176 | 0.79% |
| 2023-10-19 | 16.82 | 16.86 | 16.45 | 16.45 | 14.94 | qfq | 5,889,916 | 97,629,505 | -3.01% |
| 2023-10-18 | 16.89 | 17.24 | 16.81 | 16.96 | 15.40 | qfq | 4,955,600 | 84,406,542 | 0.06% |
| 2023-10-17 | 17.10 | 17.25 | 16.81 | 16.95 | 15.39 | qfq | 5,891,435 | 99,766,948 | -0.88% |
| 2023-10-16 | 17.17 | 17.42 | 17.03 | 17.10 | 15.53 | qfq | 5,312,052 | 91,282,952 | -0.35% |
| 2023-10-13 | 17.58 | 17.59 | 17.15 | 17.16 | 15.58 | qfq | 6,752,204 | 116,641,273 | -2.50% |
| 2023-10-12 | 17.19 | 17.89 | 17.14 | 17.60 | 15.98 | qfq | 10,603,437 | 186,537,174 | 3.90% |
| 2023-10-11 | 17.40 | 17.42 | 15.85 | 16.94 | 15.38 | qfq | 6,807,919 | 116,702,210 | -2.14% |
| 2023-10-10 | 17.50 | 17.58 | 16.90 | 17.31 | 15.72 | qfq | 8,617,485 | 148,535,380 | -1.42% |
| 2023-10-09 | 17.35 | 17.69 | 17.33 | 17.56 | 15.94 | qfq | 8,592,000 | 150,775,448 | 1.62% |
| 2023-09-28 | 17.18 | 17.55 | 17.18 | 17.28 | 15.69 | qfq | 4,984,706 | 86,329,475 | 0.76% |
| 2023-09-27 | 17.19 | 17.40 | 17.10 | 17.15 | 15.57 | qfq | 3,554,100 | 61,223,701 | -0.23% |
| 2023-09-26 | 17.20 | 17.38 | 17.04 | 17.19 | 15.61 | qfq | 3,738,500 | 64,244,321 | 0.00% |
| 2023-09-25 | 17.19 | 17.42 | 17.07 | 17.19 | 15.61 | qfq | 4,966,923 | 85,478,682 | 0.06% |
| 2023-09-22 | 16.79 | 17.20 | 16.73 | 17.18 | 15.60 | qfq | 4,594,236 | 78,194,458 | 2.44% |
| 2023-09-21 | 17.00 | 17.15 | 16.76 | 16.77 | 15.23 | qfq | 4,564,098 | 77,103,587 | -1.70% |
| 2023-09-20 | 17.21 | 17.35 | 17.00 | 17.06 | 15.49 | qfq | 4,757,501 | 81,466,507 | -1.78% |
| 2023-09-19 | 17.47 | 17.56 | 17.15 | 17.37 | 15.77 | qfq | 7,233,248 | 125,312,229 | -1.59% |
| 2023-09-18 | 16.98 | 17.99 | 16.98 | 17.65 | 16.03 | qfq | 10,777,802 | 190,190,128 | 3.82% |
| 2023-09-15 | 17.10 | 17.16 | 16.90 | 17.00 | 15.44 | qfq | 4,306,731 | 73,230,361 | -0.29% |
| 2023-09-14 | 17.13 | 17.33 | 16.91 | 17.05 | 15.48 | qfq | 6,113,384 | 104,337,512 | -1.16% |
| 2023-09-13 | 17.45 | 17.56 | 17.07 | 17.25 | 15.66 | qfq | 5,224,400 | 90,230,049 | -1.77% |
| 2023-09-12 | 17.60 | 17.82 | 17.50 | 17.56 | 15.94 | qfq | 7,088,682 | 124,979,518 | -0.23% |
| 2023-09-11 | 17.20 | 17.79 | 17.05 | 17.60 | 15.98 | qfq | 10,429,600 | 182,965,699 | 2.33% |
| 2023-09-08 | 17.01 | 17.30 | 16.87 | 17.20 | 15.62 | qfq | 5,346,401 | 91,323,207 | 0.53% |
| 2023-09-07 | 17.32 | 17.40 | 17.07 | 17.11 | 15.54 | qfq | 5,507,000 | 94,712,571 | -1.21% |
| 2023-09-06 | 17.32 | 17.67 | 17.28 | 17.32 | 15.73 | qfq | 6,644,906 | 115,755,229 | -0.74% |
| 2023-09-05 | 17.74 | 17.75 | 17.35 | 17.45 | 15.84 | qfq | 9,045,853 | 158,415,061 | -1.80% |
| 2023-09-04 | 17.10 | 17.90 | 16.88 | 17.77 | 16.13 | qfq | 16,980,734 | 296,416,017 | 5.21% |
| 2023-09-01 | 16.45 | 17.03 | 16.27 | 16.89 | 15.34 | qfq | 15,142,247 | 254,466,830 | 3.18% |
| 2023-08-31 | 16.59 | 16.77 | 16.30 | 16.37 | 14.86 | qfq | 13,887,257 | 228,308,938 | -2.91% |
| 2023-08-30 | 18.00 | 18.00 | 16.47 | 16.86 | 15.31 | qfq | 24,490,345 | 414,574,844 | -6.33% |
| 2023-08-29 | 17.19 | 18.10 | 17.05 | 18.00 | 16.34 | qfq | 13,796,400 | 243,928,502 | 4.65% |
| 2023-08-28 | 17.60 | 17.80 | 17.03 | 17.20 | 15.62 | qfq | 10,076,400 | 174,903,041 | 2.63% |
| 2023-08-25 | 17.16 | 17.28 | 16.66 | 16.76 | 15.22 | qfq | 7,498,550 | 126,454,249 | -2.50% |
| 2023-08-24 | 17.04 | 17.48 | 16.75 | 17.19 | 15.61 | qfq | 9,106,369 | 156,046,034 | 1.24% |
| 2023-08-23 | 17.58 | 17.58 | 16.98 | 16.98 | 15.42 | qfq | 10,448,110 | 179,434,503 | -4.07% |
| 2023-08-22 | 17.80 | 18.14 | 17.28 | 17.70 | 16.07 | qfq | 11,152,341 | 196,962,788 | 1.49% |
| 2023-08-21 | 17.30 | 17.85 | 17.25 | 17.44 | 15.83 | qfq | 10,427,954 | 183,024,323 | 0.63% |
| 2023-08-18 | 17.67 | 17.98 | 17.31 | 17.33 | 15.74 | qfq | 11,067,894 | 194,254,659 | -3.56% |
| 2023-08-17 | 17.02 | 18.27 | 17.00 | 17.97 | 16.32 | qfq | 17,379,138 | 307,740,351 | 4.66% |
| 2023-08-16 | 17.30 | 17.34 | 17.05 | 17.17 | 15.59 | qfq | 6,039,142 | 103,636,525 | -0.98% |
| 2023-08-15 | 17.49 | 17.59 | 17.19 | 17.34 | 15.74 | qfq | 6,287,468 | 109,261,081 | -0.74% |
| 2023-08-14 | 17.34 | 17.52 | 17.08 | 17.47 | 15.86 | qfq | 10,042,539 | 173,654,510 | -0.40% |
| 2023-08-11 | 17.89 | 18.04 | 17.45 | 17.54 | 15.93 | qfq | 11,411,376 | 201,275,441 | -2.12% |
| 2023-08-10 | 17.90 | 18.20 | 17.82 | 17.92 | 16.27 | qfq | 9,438,834 | 169,363,250 | -0.94% |
| 2023-08-09 | 17.94 | 18.60 | 17.50 | 18.09 | 16.43 | qfq | 14,681,327 | 266,166,147 | -0.11% |
| 2023-08-08 | 18.04 | 18.48 | 17.88 | 18.11 | 16.44 | qfq | 12,435,877 | 226,155,898 | 0.56% |
| 2023-08-07 | 17.70 | 18.21 | 17.60 | 18.01 | 16.35 | qfq | 15,236,426 | 274,385,156 | 0.56% |
| 2023-08-04 | 18.21 | 18.46 | 17.84 | 17.91 | 16.26 | qfq | 20,232,518 | 366,281,636 | -1.76% |
| 2023-08-03 | 18.20 | 18.68 | 18.01 | 18.23 | 16.55 | qfq | 20,646,171 | 377,426,680 | -0.71% |
| 2023-08-02 | 18.26 | 18.87 | 18.15 | 18.36 | 16.67 | qfq | 23,961,431 | 441,791,942 | -0.70% |
| 2023-08-01 | 18.78 | 19.45 | 18.35 | 18.49 | 16.79 | qfq | 35,000,923 | 654,941,926 | -5.52% |
| 2023-07-31 | 19.20 | 19.98 | 18.86 | 19.57 | 17.77 | qfq | 48,096,488 | 936,746,574 | 1.40% |
| 2023-07-28 | 18.18 | 19.94 | 17.56 | 19.30 | 17.52 | qfq | 50,786,542 | 950,958,679 | 4.44% |
| 2023-07-27 | 19.10 | 20.05 | 18.35 | 18.48 | 16.78 | qfq | 55,042,456 | 1,060,504,944 | 1.37% |
| 2023-07-26 | 18.05 | 18.44 | 17.82 | 18.23 | 16.55 | qfq | 49,265,471 | 893,359,939 | 3.58% |
| 2023-07-25 | 16.43 | 17.60 | 16.36 | 17.60 | 15.98 | qfq | 24,595,839 | 420,009,818 | 10.00% |
| 2023-07-24 | 16.30 | 16.44 | 15.88 | 16.00 | 14.53 | qfq | 26,047,511 | 418,430,967 | -3.50% |
| 2023-07-21 | 17.22 | 17.55 | 16.35 | 16.58 | 15.05 | qfq | 38,116,403 | 638,993,341 | -6.80% |
| 2023-07-20 | 17.76 | 18.98 | 17.50 | 17.79 | 15.77 | qfq | 51,745,541 | 936,260,394 | -5.67% |
| 2023-07-19 | 17.00 | 19.02 | 16.59 | 18.86 | 16.72 | qfq | 61,421,796 | 1,122,137,566 | 9.08% |
| 2023-07-18 | 15.99 | 17.29 | 15.81 | 17.29 | 15.32 | qfq | 47,850,495 | 793,452,428 | 9.99% |