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
航锦科技000818.SZ
最近收盘价12.402026-07-17
最近交易日2026-07-17
成交量（股）30,025,561
成交额（元）384,293,201
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.05 | — | — | — | 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 | 12.88 | 13.25 | 12.32 | 12.40 | 12.40 | qfq | 30,025,561 | 384,293,201 | -4.91% |
| 2026-07-16 | 12.61 | 13.38 | 12.60 | 13.04 | 13.04 | qfq | 28,147,339 | 367,329,898 | 1.24% |
| 2026-07-15 | 12.81 | 13.06 | 12.53 | 12.88 | 12.88 | qfq | 23,193,589 | 297,553,021 | 0.55% |
| 2026-07-14 | 12.98 | 13.28 | 12.47 | 12.81 | 12.81 | qfq | 30,392,580 | 389,044,310 | -2.14% |
| 2026-07-13 | 14.04 | 14.10 | 13.08 | 13.09 | 13.09 | qfq | 41,548,129 | 558,562,400 | -8.01% |
| 2026-07-10 | 13.75 | 14.67 | 13.61 | 14.23 | 14.23 | qfq | 52,158,668 | 742,728,706 | 1.50% |
| 2026-07-09 | 13.85 | 14.65 | 13.58 | 14.02 | 14.02 | qfq | 46,735,782 | 655,247,518 | -1.20% |
| 2026-07-08 | 15.65 | 15.67 | 14.00 | 14.19 | 14.19 | qfq | 62,012,333 | 895,508,087 | -8.80% |
| 2026-07-07 | 16.95 | 16.95 | 15.20 | 15.56 | 15.56 | qfq | 85,841,701 | 1,380,236,365 | 0.97% |
| 2026-07-06 | 14.67 | 15.69 | 14.66 | 15.41 | 15.41 | qfq | 59,869,572 | 915,846,199 | 5.69% |
| 2026-07-03 | 14.82 | 15.10 | 14.30 | 14.58 | 14.58 | qfq | 45,087,794 | 659,570,888 | -2.93% |
| 2026-07-02 | 14.37 | 15.44 | 14.15 | 15.02 | 15.02 | qfq | 63,742,590 | 951,916,175 | 1.14% |
| 2026-07-01 | 14.55 | 15.18 | 14.26 | 14.85 | 14.85 | qfq | 76,845,920 | 1,126,465,801 | 2.27% |
| 2026-06-30 | 13.08 | 14.52 | 12.67 | 14.52 | 14.52 | qfq | 51,586,432 | 694,750,192 | 10.00% |
| 2026-06-29 | 13.47 | 14.19 | 13.02 | 13.20 | 13.20 | qfq | 52,999,115 | 711,473,754 | -5.51% |
| 2026-06-26 | 15.55 | 15.75 | 13.71 | 13.97 | 13.97 | qfq | 95,878,162 | 1,382,677,592 | -5.67% |
| 2026-06-25 | 13.92 | 14.81 | 13.92 | 14.81 | 14.81 | qfq | 20,570,497 | 298,524,164 | 10.03% |
| 2026-06-24 | 12.20 | 13.46 | 11.77 | 13.46 | 13.46 | qfq | 46,073,488 | 588,557,588 | 9.97% |
| 2026-06-23 | 12.59 | 12.72 | 12.16 | 12.24 | 12.24 | qfq | 16,501,029 | 204,906,273 | -3.70% |
| 2026-06-22 | 12.16 | 12.74 | 11.95 | 12.71 | 12.71 | qfq | 27,158,155 | 334,001,825 | 2.91% |
| 2026-06-18 | 12.59 | 12.64 | 12.34 | 12.35 | 12.35 | qfq | 16,018,260 | 199,319,827 | -2.83% |
| 2026-06-17 | 12.95 | 13.09 | 12.63 | 12.71 | 12.71 | qfq | 15,973,077 | 203,882,177 | -1.63% |
| 2026-06-16 | 12.80 | 13.07 | 12.52 | 12.92 | 12.92 | qfq | 17,905,016 | 229,136,119 | 0.54% |
| 2026-06-15 | 12.40 | 12.91 | 12.33 | 12.85 | 12.85 | qfq | 21,873,558 | 278,884,987 | 3.71% |
| 2026-06-12 | 12.50 | 12.59 | 12.14 | 12.39 | 12.39 | qfq | 27,759,706 | 342,891,767 | -0.16% |
| 2026-06-11 | 12.90 | 13.12 | 12.32 | 12.41 | 12.41 | qfq | 20,271,864 | 253,731,291 | -3.72% |
| 2026-06-10 | 12.91 | 13.34 | 12.75 | 12.89 | 12.89 | qfq | 15,411,225 | 200,044,197 | -2.13% |
| 2026-06-09 | 13.01 | 13.19 | 12.54 | 13.17 | 13.17 | qfq | 17,757,704 | 228,903,795 | 1.93% |
| 2026-06-08 | 13.20 | 13.46 | 12.75 | 12.92 | 12.92 | qfq | 22,746,966 | 298,243,819 | -5.69% |
| 2026-06-05 | 13.66 | 13.96 | 13.24 | 13.70 | 13.70 | qfq | 20,826,732 | 284,496,064 | 0.29% |
| 2026-06-04 | 13.80 | 13.97 | 13.55 | 13.66 | 13.66 | qfq | 17,019,831 | 233,382,875 | -2.64% |
| 2026-06-03 | 14.08 | 14.29 | 13.87 | 14.03 | 14.03 | qfq | 16,798,346 | 237,057,123 | -0.78% |
| 2026-06-02 | 14.40 | 14.40 | 13.80 | 14.14 | 14.14 | qfq | 20,650,248 | 290,573,345 | -2.21% |
| 2026-06-01 | 14.54 | 14.65 | 14.26 | 14.46 | 14.46 | qfq | 18,393,042 | 266,266,716 | 0.00% |
| 2026-05-29 | 15.12 | 15.37 | 14.37 | 14.46 | 14.46 | qfq | 26,289,019 | 387,040,206 | -4.87% |
| 2026-05-28 | 14.96 | 15.44 | 14.80 | 15.20 | 15.20 | qfq | 27,406,672 | 412,668,243 | 1.27% |
| 2026-05-27 | 15.70 | 15.75 | 14.89 | 15.01 | 15.01 | qfq | 28,503,170 | 431,871,987 | -4.21% |
| 2026-05-26 | 16.34 | 16.35 | 15.39 | 15.67 | 15.67 | qfq | 31,998,460 | 502,346,524 | -4.10% |
| 2026-05-25 | 16.78 | 16.78 | 16.09 | 16.34 | 16.34 | qfq | 41,557,630 | 679,405,833 | 1.62% |
| 2026-05-22 | 14.80 | 16.08 | 14.56 | 16.08 | 16.08 | qfq | 47,275,161 | 728,887,215 | 9.99% |
| 2026-05-21 | 15.85 | 15.85 | 14.56 | 14.62 | 14.62 | qfq | 37,606,509 | 569,595,131 | -6.76% |
| 2026-05-20 | 16.30 | 16.44 | 15.67 | 15.68 | 15.68 | qfq | 31,905,848 | 505,465,716 | -5.03% |
| 2026-05-19 | 16.32 | 16.79 | 16.10 | 16.51 | 16.51 | qfq | 30,376,482 | 500,805,554 | 1.04% |
| 2026-05-18 | 16.76 | 17.20 | 16.19 | 16.34 | 16.34 | qfq | 36,629,797 | 603,391,961 | -2.45% |
| 2026-05-15 | 17.77 | 18.05 | 16.60 | 16.75 | 16.75 | qfq | 54,027,994 | 923,101,688 | -4.56% |
| 2026-05-14 | 18.00 | 18.40 | 17.51 | 17.55 | 17.55 | qfq | 61,663,155 | 1,103,076,003 | -1.02% |
| 2026-05-13 | 17.46 | 17.97 | 17.15 | 17.73 | 17.73 | qfq | 45,177,679 | 796,523,347 | 1.55% |
| 2026-05-12 | 18.04 | 18.14 | 17.38 | 17.46 | 17.46 | qfq | 49,035,590 | 864,428,574 | -3.75% |
| 2026-05-11 | 18.49 | 18.67 | 17.57 | 18.14 | 18.14 | qfq | 74,828,796 | 1,348,052,650 | -3.61% |
| 2026-05-08 | 19.00 | 19.64 | 18.61 | 18.82 | 18.82 | qfq | 113,763,414 | 2,175,440,668 | 1.51% |
| 2026-05-07 | 17.69 | 18.54 | 17.50 | 18.54 | 18.54 | qfq | 57,103,769 | 1,038,835,263 | 10.03% |
| 2026-05-06 | 15.65 | 16.85 | 15.65 | 16.85 | 16.85 | qfq | 53,502,838 | 870,292,977 | 9.99% |
| 2026-04-30 | 16.00 | 16.41 | 15.30 | 15.32 | 15.32 | qfq | 75,469,595 | 1,180,879,558 | -0.65% |
| 2026-04-29 | 14.35 | 15.42 | 14.30 | 15.42 | 15.42 | qfq | 75,605,096 | 1,151,243,858 | 9.99% |
| 2026-04-28 | 13.99 | 14.17 | 13.83 | 14.02 | 14.02 | qfq | 26,714,696 | 373,688,707 | -0.50% |
| 2026-04-27 | 14.42 | 14.43 | 13.18 | 14.09 | 14.09 | qfq | 41,424,270 | 574,928,588 | -3.23% |
| 2026-04-24 | 14.50 | 14.88 | 14.30 | 14.56 | 14.56 | qfq | 35,340,197 | 515,591,488 | -0.61% |
| 2026-04-23 | 14.51 | 14.94 | 14.43 | 14.65 | 14.65 | qfq | 38,097,943 | 558,490,785 | 0.96% |
| 2026-04-22 | 14.38 | 14.52 | 13.88 | 14.51 | 14.51 | qfq | 39,269,777 | 557,201,589 | 0.42% |
| 2026-04-21 | 14.98 | 14.98 | 14.40 | 14.45 | 14.45 | qfq | 32,681,369 | 474,410,940 | -3.54% |
| 2026-04-20 | 14.90 | 15.13 | 14.83 | 14.98 | 14.98 | qfq | 27,829,869 | 416,847,065 | 0.33% |
| 2026-04-17 | 14.91 | 14.99 | 14.55 | 14.93 | 14.93 | qfq | 34,547,781 | 509,860,759 | -0.47% |
| 2026-04-16 | 14.41 | 15.05 | 14.31 | 15.00 | 15.00 | qfq | 49,867,950 | 737,581,153 | 4.02% |
| 2026-04-15 | 14.85 | 14.88 | 14.41 | 14.42 | 14.42 | qfq | 40,256,326 | 586,435,926 | -2.90% |
| 2026-04-14 | 15.15 | 15.31 | 14.64 | 14.85 | 14.85 | qfq | 47,964,190 | 714,926,407 | -1.59% |
| 2026-04-13 | 14.54 | 15.15 | 14.53 | 15.09 | 15.09 | qfq | 52,423,739 | 782,177,976 | 2.37% |
| 2026-04-10 | 15.02 | 15.29 | 14.60 | 14.74 | 14.74 | qfq | 75,650,971 | 1,124,730,620 | -4.04% |
| 2026-04-09 | 15.63 | 16.05 | 15.04 | 15.36 | 15.36 | qfq | 107,743,424 | 1,675,005,651 | -1.66% |
| 2026-04-08 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | qfq | 19,853,400 | 310,110,108 | -10.02% |
| 2026-04-07 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | qfq | 3,005,100 | 52,168,536 | -10.01% |
| 2026-04-03 | 20.19 | 20.40 | 19.19 | 19.29 | 19.29 | qfq | 22,586,719 | 440,701,491 | -2.97% |
| 2026-04-02 | 21.06 | 21.15 | 19.82 | 19.88 | 19.88 | qfq | 33,868,092 | 686,819,392 | -6.36% |
| 2026-04-01 | 21.43 | 21.68 | 21.01 | 21.23 | 21.23 | qfq | 23,324,326 | 497,919,768 | 0.90% |
| 2026-03-31 | 21.30 | 21.96 | 21.04 | 21.04 | 21.04 | qfq | 21,219,227 | 455,343,476 | -1.91% |
| 2026-03-30 | 21.12 | 21.98 | 20.20 | 21.45 | 21.45 | qfq | 29,475,042 | 621,400,442 | 0.42% |
| 2026-03-27 | 20.60 | 21.88 | 20.53 | 21.36 | 21.36 | qfq | 26,068,229 | 557,437,805 | 1.04% |
| 2026-03-26 | 22.28 | 22.28 | 20.91 | 21.14 | 21.14 | qfq | 28,243,535 | 607,376,300 | -5.24% |
| 2026-03-25 | 21.48 | 22.76 | 21.48 | 22.31 | 22.31 | qfq | 33,948,438 | 759,072,662 | 3.96% |
| 2026-03-24 | 21.63 | 21.66 | 20.40 | 21.46 | 21.46 | qfq | 32,816,725 | 691,871,986 | 1.27% |
| 2026-03-23 | 22.04 | 22.50 | 21.01 | 21.19 | 21.19 | qfq | 33,299,626 | 725,311,276 | -5.86% |
| 2026-03-20 | 24.09 | 24.10 | 22.51 | 22.51 | 22.51 | qfq | 40,914,866 | 951,373,185 | -6.21% |
| 2026-03-19 | 23.40 | 24.66 | 23.40 | 24.00 | 24.00 | qfq | 59,312,183 | 1,430,544,692 | -0.50% |
| 2026-03-18 | 22.80 | 24.92 | 22.48 | 24.12 | 24.12 | qfq | 73,636,981 | 1,775,027,599 | 6.49% |
| 2026-03-17 | 23.63 | 23.79 | 22.60 | 22.65 | 22.65 | qfq | 30,510,488 | 707,199,916 | -3.25% |
| 2026-03-16 | 23.03 | 23.68 | 22.60 | 23.41 | 23.41 | qfq | 28,159,709 | 655,839,622 | -0.68% |
| 2026-03-13 | 24.30 | 24.45 | 23.46 | 23.57 | 23.57 | qfq | 50,233,403 | 1,202,182,715 | -5.64% |
| 2026-03-12 | 23.98 | 25.68 | 23.85 | 24.98 | 24.98 | qfq | 85,622,068 | 2,108,734,391 | 4.17% |
| 2026-03-11 | 23.83 | 24.25 | 23.79 | 23.98 | 23.98 | qfq | 45,578,056 | 1,092,686,140 | -0.50% |
| 2026-03-10 | 24.32 | 24.68 | 23.66 | 24.10 | 24.10 | qfq | 70,902,639 | 1,703,608,481 | -0.86% |
| 2026-03-09 | 24.45 | 25.90 | 23.51 | 24.31 | 24.31 | qfq | 106,863,037 | 2,603,722,596 | 2.31% |
| 2026-03-06 | 21.47 | 23.76 | 21.40 | 23.76 | 23.76 | qfq | 43,267,223 | 975,397,600 | 10.00% |
| 2026-03-05 | 22.02 | 22.15 | 21.12 | 21.60 | 21.60 | qfq | 31,143,843 | 668,854,198 | -0.37% |
| 2026-03-04 | 20.90 | 22.07 | 20.89 | 21.68 | 21.68 | qfq | 27,147,266 | 587,498,646 | 1.64% |
| 2026-03-03 | 23.20 | 23.30 | 21.03 | 21.33 | 21.33 | qfq | 44,322,465 | 974,132,455 | -7.66% |
| 2026-03-02 | 23.00 | 23.58 | 22.85 | 23.10 | 23.10 | qfq | 34,230,462 | 793,296,526 | -3.10% |
| 2026-02-27 | 22.57 | 24.20 | 22.51 | 23.84 | 23.84 | qfq | 50,640,057 | 1,198,829,742 | 3.92% |
| 2026-02-26 | 22.63 | 23.40 | 22.47 | 22.94 | 22.94 | qfq | 41,737,345 | 954,577,902 | 1.28% |
| 2026-02-25 | 23.07 | 23.25 | 22.43 | 22.65 | 22.65 | qfq | 37,463,156 | 853,646,053 | -1.65% |
| 2026-02-24 | 23.70 | 23.80 | 22.50 | 23.03 | 23.03 | qfq | 47,406,537 | 1,089,896,685 | -5.23% |
| 2026-02-13 | 24.00 | 24.83 | 24.00 | 24.30 | 24.30 | qfq | 57,280,290 | 1,397,375,681 | -0.04% |
| 2026-02-12 | 23.99 | 24.99 | 23.35 | 24.31 | 24.31 | qfq | 83,001,753 | 2,000,709,730 | 2.31% |
| 2026-02-11 | 23.09 | 24.04 | 22.91 | 23.76 | 23.76 | qfq | 78,402,661 | 1,857,697,140 | 0.59% |
| 2026-02-10 | 21.61 | 23.62 | 21.48 | 23.62 | 23.62 | qfq | 56,127,855 | 1,288,618,696 | 10.01% |
| 2026-02-09 | 21.58 | 21.65 | 21.25 | 21.47 | 21.47 | qfq | 14,534,309 | 311,058,466 | 1.32% |
| 2026-02-06 | 20.48 | 21.60 | 20.08 | 21.19 | 21.19 | qfq | 25,998,491 | 547,434,017 | 2.57% |
| 2026-02-05 | 20.80 | 21.12 | 20.40 | 20.66 | 20.66 | qfq | 18,533,460 | 384,353,620 | -1.85% |
| 2026-02-04 | 21.75 | 21.80 | 20.81 | 21.05 | 21.05 | qfq | 26,214,632 | 554,715,567 | -4.23% |
| 2026-02-03 | 21.67 | 22.09 | 21.20 | 21.98 | 21.98 | qfq | 28,042,911 | 608,614,195 | 2.81% |
| 2026-02-02 | 22.48 | 22.48 | 21.38 | 21.38 | 21.38 | qfq | 33,317,269 | 727,732,837 | -3.04% |
| 2026-01-30 | 21.32 | 22.20 | 21.13 | 22.05 | 22.05 | qfq | 31,295,967 | 680,107,823 | 2.70% |
| 2026-01-29 | 21.75 | 22.25 | 21.39 | 21.47 | 21.47 | qfq | 33,989,486 | 741,911,385 | -2.63% |
| 2026-01-28 | 22.30 | 22.85 | 22.04 | 22.05 | 22.05 | qfq | 50,862,575 | 1,139,775,665 | -0.77% |
| 2026-01-27 | 21.87 | 22.45 | 21.59 | 22.22 | 22.22 | qfq | 49,142,535 | 1,082,487,748 | 2.82% |
| 2026-01-26 | 21.25 | 21.90 | 21.21 | 21.61 | 21.61 | qfq | 29,544,910 | 636,007,434 | 1.60% |
| 2026-01-23 | 20.90 | 21.33 | 20.79 | 21.27 | 21.27 | qfq | 17,095,365 | 361,344,877 | 2.06% |
| 2026-01-22 | 20.84 | 20.98 | 20.71 | 20.84 | 20.84 | qfq | 13,679,754 | 285,068,322 | 0.10% |
| 2026-01-21 | 20.64 | 20.98 | 20.44 | 20.82 | 20.82 | qfq | 18,105,400 | 375,102,870 | 1.61% |
| 2026-01-20 | 20.45 | 20.83 | 20.31 | 20.49 | 20.49 | qfq | 13,789,331 | 283,125,912 | 0.20% |
| 2026-01-19 | 20.40 | 20.57 | 20.14 | 20.45 | 20.45 | qfq | 10,933,494 | 223,397,715 | -0.54% |
| 2026-01-16 | 20.95 | 21.09 | 20.31 | 20.56 | 20.56 | qfq | 17,511,186 | 360,357,942 | -1.86% |
| 2026-01-15 | 21.22 | 21.30 | 20.85 | 20.95 | 20.95 | qfq | 17,323,572 | 364,111,121 | -2.24% |
| 2026-01-14 | 21.03 | 21.89 | 21.03 | 21.43 | 21.43 | qfq | 32,183,331 | 692,041,771 | 1.90% |
| 2026-01-13 | 22.37 | 22.37 | 21.02 | 21.03 | 21.03 | qfq | 33,530,005 | 718,377,935 | -4.71% |
| 2026-01-12 | 21.63 | 22.16 | 21.49 | 22.07 | 22.07 | qfq | 43,152,305 | 940,594,650 | 4.70% |
| 2026-01-09 | 20.41 | 21.38 | 20.36 | 21.08 | 21.08 | qfq | 28,011,638 | 586,161,551 | 2.93% |
| 2026-01-08 | 20.08 | 20.66 | 20.00 | 20.48 | 20.48 | qfq | 19,516,728 | 398,777,815 | 2.04% |
| 2026-01-07 | 20.30 | 20.48 | 20.00 | 20.07 | 20.07 | qfq | 16,491,111 | 332,679,265 | -1.52% |
| 2026-01-06 | 20.01 | 20.55 | 20.00 | 20.38 | 20.38 | qfq | 19,546,962 | 396,375,454 | 1.19% |
| 2026-01-05 | 19.32 | 20.44 | 19.31 | 20.14 | 20.14 | qfq | 24,106,835 | 484,342,202 | 4.35% |
| 2025-12-31 | 19.33 | 19.44 | 19.05 | 19.30 | 19.30 | qfq | 9,688,047 | 186,467,577 | 0.21% |
| 2025-12-30 | 19.19 | 19.50 | 19.06 | 19.26 | 19.26 | qfq | 10,039,684 | 193,807,447 | 0.36% |
| 2025-12-29 | 19.20 | 19.48 | 19.15 | 19.19 | 19.19 | qfq | 8,934,783 | 172,128,665 | 0.05% |
| 2025-12-26 | 19.20 | 19.36 | 19.04 | 19.18 | 19.18 | qfq | 8,615,357 | 165,658,705 | -0.47% |
| 2025-12-25 | 19.06 | 19.30 | 18.95 | 19.27 | 19.27 | qfq | 9,048,500 | 173,715,460 | 1.05% |
| 2025-12-24 | 18.66 | 19.07 | 18.63 | 19.07 | 19.07 | qfq | 9,115,319 | 172,514,329 | 2.09% |
| 2025-12-23 | 19.00 | 19.03 | 18.66 | 18.68 | 18.68 | qfq | 7,662,817 | 143,920,187 | -1.63% |
| 2025-12-22 | 18.92 | 19.17 | 18.89 | 18.99 | 18.99 | qfq | 8,128,946 | 154,742,807 | 0.53% |
| 2025-12-19 | 18.81 | 18.92 | 18.74 | 18.89 | 18.89 | qfq | 6,875,523 | 129,619,963 | 0.96% |
| 2025-12-18 | 18.46 | 19.04 | 18.38 | 18.71 | 18.71 | qfq | 11,020,875 | 207,290,066 | 0.97% |
| 2025-12-17 | 18.33 | 18.63 | 18.15 | 18.53 | 18.53 | qfq | 10,327,287 | 189,673,169 | 0.93% |
| 2025-12-16 | 18.83 | 18.88 | 18.32 | 18.36 | 18.36 | qfq | 11,442,147 | 211,174,334 | -2.75% |
| 2025-12-15 | 19.13 | 19.16 | 18.81 | 18.88 | 18.88 | qfq | 9,880,445 | 187,384,751 | -1.92% |
| 2025-12-12 | 19.27 | 19.35 | 19.05 | 19.25 | 19.25 | qfq | 9,254,765 | 178,015,457 | 0.16% |
| 2025-12-11 | 19.83 | 19.88 | 19.18 | 19.22 | 19.22 | qfq | 13,249,211 | 257,407,613 | -2.93% |
| 2025-12-10 | 19.91 | 19.91 | 19.67 | 19.80 | 19.80 | qfq | 9,095,253 | 179,702,416 | -0.95% |
| 2025-12-09 | 20.29 | 20.69 | 19.98 | 19.99 | 19.99 | qfq | 11,315,795 | 229,373,140 | -0.50% |
| 2025-12-08 | 20.09 | 20.22 | 20.01 | 20.09 | 20.09 | qfq | 9,336,367 | 187,653,117 | 0.05% |
| 2025-12-05 | 20.10 | 20.12 | 19.61 | 20.08 | 20.08 | qfq | 11,624,593 | 230,699,912 | 0.10% |
| 2025-12-04 | 20.30 | 20.36 | 20.03 | 20.06 | 20.06 | qfq | 9,084,127 | 182,916,272 | -1.71% |
| 2025-12-03 | 20.85 | 20.97 | 20.34 | 20.41 | 20.41 | qfq | 13,569,624 | 278,977,113 | -2.86% |
| 2025-12-02 | 21.01 | 21.70 | 21.01 | 21.01 | 21.01 | qfq | 26,491,164 | 564,194,974 | 1.89% |
| 2025-12-01 | 20.30 | 20.68 | 20.18 | 20.62 | 20.62 | qfq | 9,878,456 | 201,985,827 | 1.28% |
| 2025-11-28 | 20.20 | 20.50 | 20.04 | 20.36 | 20.36 | qfq | 8,465,203 | 171,463,676 | 1.14% |
| 2025-11-27 | 20.19 | 20.31 | 20.08 | 20.13 | 20.13 | qfq | 8,275,650 | 167,158,563 | -0.30% |
| 2025-11-26 | 20.62 | 20.81 | 20.18 | 20.19 | 20.19 | qfq | 12,227,131 | 249,911,373 | -2.65% |
| 2025-11-25 | 20.55 | 21.36 | 20.46 | 20.74 | 20.74 | qfq | 14,471,484 | 301,328,084 | 1.22% |
| 2025-11-24 | 20.25 | 20.60 | 19.91 | 20.49 | 20.49 | qfq | 12,903,319 | 261,520,801 | 1.39% |
| 2025-11-21 | 21.12 | 21.30 | 20.21 | 20.21 | 20.21 | qfq | 18,651,694 | 384,148,723 | -5.25% |
| 2025-11-20 | 21.62 | 21.90 | 21.29 | 21.33 | 21.33 | qfq | 11,607,600 | 250,489,703 | -0.84% |
| 2025-11-19 | 21.71 | 21.85 | 21.32 | 21.51 | 21.51 | qfq | 10,230,168 | 220,280,668 | -1.01% |
| 2025-11-18 | 21.91 | 22.13 | 21.65 | 21.73 | 21.73 | qfq | 11,562,200 | 252,213,527 | -0.82% |
| 2025-11-17 | 21.42 | 22.01 | 21.42 | 21.91 | 21.91 | qfq | 14,078,947 | 306,886,058 | 2.34% |
| 2025-11-14 | 21.86 | 21.90 | 21.40 | 21.41 | 21.41 | qfq | 12,566,475 | 272,557,499 | -2.59% |
| 2025-11-13 | 21.66 | 22.06 | 21.62 | 21.98 | 21.98 | qfq | 13,191,181 | 288,191,170 | 1.15% |
| 2025-11-12 | 21.73 | 21.84 | 21.45 | 21.73 | 21.73 | qfq | 12,297,800 | 266,115,907 | -0.73% |
| 2025-11-11 | 21.96 | 22.19 | 21.72 | 21.89 | 21.89 | qfq | 18,898,507 | 414,987,429 | -0.27% |
| 2025-11-10 | 21.28 | 21.98 | 21.28 | 21.95 | 21.95 | qfq | 24,238,921 | 528,577,454 | 3.15% |
| 2025-11-07 | 21.16 | 21.54 | 21.05 | 21.28 | 21.28 | qfq | 12,597,448 | 269,152,624 | 0.05% |
| 2025-11-06 | 21.22 | 21.36 | 21.14 | 21.27 | 21.27 | qfq | 9,599,553 | 203,806,454 | 0.05% |
| 2025-11-05 | 21.15 | 21.39 | 21.03 | 21.26 | 21.26 | qfq | 10,240,592 | 217,368,693 | -0.51% |
| 2025-11-04 | 21.66 | 21.70 | 21.20 | 21.37 | 21.37 | qfq | 11,528,340 | 246,602,123 | -1.66% |
| 2025-11-03 | 21.55 | 21.74 | 21.26 | 21.73 | 21.73 | qfq | 11,107,830 | 238,552,456 | 0.84% |
| 2025-10-31 | 21.16 | 21.70 | 21.16 | 21.55 | 21.55 | qfq | 14,288,975 | 307,675,956 | 1.84% |
| 2025-10-30 | 21.60 | 21.60 | 21.15 | 21.16 | 21.16 | qfq | 15,595,644 | 332,552,568 | -2.62% |
| 2025-10-29 | 21.58 | 21.75 | 21.35 | 21.73 | 21.73 | qfq | 10,736,224 | 231,467,998 | 0.70% |
| 2025-10-28 | 21.65 | 21.88 | 21.55 | 21.58 | 21.58 | qfq | 10,640,971 | 230,653,150 | -0.55% |
| 2025-10-27 | 21.89 | 21.98 | 21.62 | 21.70 | 21.70 | qfq | 13,014,424 | 283,259,778 | 0.05% |
| 2025-10-24 | 21.45 | 21.75 | 21.45 | 21.69 | 21.69 | qfq | 10,233,232 | 221,519,780 | 1.36% |
| 2025-10-23 | 21.44 | 21.46 | 21.10 | 21.40 | 21.40 | qfq | 9,679,651 | 205,552,005 | -0.51% |
| 2025-10-22 | 21.62 | 21.73 | 21.50 | 21.51 | 21.51 | qfq | 8,131,784 | 175,663,439 | -1.10% |
| 2025-10-21 | 21.39 | 21.95 | 21.30 | 21.75 | 21.75 | qfq | 13,773,837 | 298,011,435 | 1.73% |
| 2025-10-20 | 21.27 | 21.58 | 21.16 | 21.38 | 21.38 | qfq | 9,798,702 | 209,275,497 | 1.28% |
| 2025-10-17 | 21.81 | 21.91 | 21.10 | 21.11 | 21.11 | qfq | 15,536,854 | 333,366,216 | -3.21% |
| 2025-10-16 | 22.05 | 22.13 | 21.75 | 21.81 | 21.81 | qfq | 12,401,225 | 271,418,634 | -1.49% |
| 2025-10-15 | 22.05 | 22.15 | 21.73 | 22.14 | 22.14 | qfq | 13,053,665 | 286,993,511 | 0.50% |
| 2025-10-14 | 22.60 | 22.73 | 22.00 | 22.03 | 22.03 | qfq | 17,433,622 | 389,053,786 | -1.70% |
| 2025-10-13 | 21.70 | 22.48 | 21.70 | 22.41 | 22.41 | qfq | 17,427,503 | 387,621,060 | -2.61% |
| 2025-10-10 | 23.57 | 23.57 | 23.00 | 23.01 | 23.01 | qfq | 22,568,728 | 523,449,613 | -3.24% |
| 2025-10-09 | 23.35 | 23.91 | 23.18 | 23.78 | 23.78 | qfq | 25,306,088 | 596,019,935 | 0.00% |
| 2025-09-30 | 24.09 | 24.28 | 23.54 | 23.78 | 23.78 | qfq | 28,466,417 | 679,686,287 | 1.89% |
| 2025-09-29 | 23.12 | 23.44 | 22.83 | 23.34 | 23.34 | qfq | 15,199,590 | 351,507,420 | 1.00% |
| 2025-09-26 | 23.88 | 23.88 | 23.11 | 23.11 | 23.11 | qfq | 19,667,102 | 461,509,247 | -3.67% |
| 2025-09-25 | 23.96 | 24.35 | 23.76 | 23.99 | 23.99 | qfq | 29,158,862 | 700,302,041 | 0.80% |
| 2025-09-24 | 22.80 | 23.98 | 22.71 | 23.80 | 23.80 | qfq | 29,725,745 | 697,669,666 | 3.21% |
| 2025-09-23 | 23.99 | 24.05 | 22.60 | 23.06 | 23.06 | qfq | 28,214,702 | 652,219,417 | -3.27% |
| 2025-09-22 | 23.53 | 24.01 | 23.37 | 23.84 | 23.84 | qfq | 19,681,837 | 465,972,906 | 1.32% |
| 2025-09-19 | 23.52 | 24.08 | 23.31 | 23.53 | 23.53 | qfq | 23,431,594 | 553,785,712 | -0.30% |
| 2025-09-18 | 23.40 | 24.20 | 23.33 | 23.60 | 23.60 | qfq | 36,732,111 | 872,659,493 | 0.68% |
| 2025-09-17 | 23.65 | 23.74 | 23.40 | 23.44 | 23.44 | qfq | 20,673,674 | 486,323,491 | -1.22% |
| 2025-09-16 | 23.71 | 23.89 | 23.42 | 23.73 | 23.73 | qfq | 23,311,170 | 551,128,877 | -0.84% |
| 2025-09-15 | 24.40 | 24.57 | 23.83 | 23.93 | 23.93 | qfq | 23,003,821 | 553,757,245 | -0.58% |
| 2025-09-12 | 24.02 | 24.55 | 23.95 | 24.07 | 24.07 | qfq | 25,385,103 | 614,768,453 | 0.17% |
| 2025-09-11 | 23.63 | 24.10 | 23.41 | 24.03 | 24.03 | qfq | 25,153,385 | 599,695,551 | 2.26% |
| 2025-09-10 | 23.80 | 24.00 | 23.48 | 23.50 | 23.50 | qfq | 19,916,203 | 471,812,265 | 0.34% |
| 2025-09-09 | 23.83 | 23.89 | 23.34 | 23.42 | 23.42 | qfq | 23,364,384 | 550,299,598 | -1.97% |
| 2025-09-08 | 23.85 | 24.06 | 23.63 | 23.89 | 23.89 | qfq | 21,209,730 | 505,115,199 | 0.13% |
| 2025-09-05 | 23.31 | 23.88 | 23.11 | 23.86 | 23.86 | qfq | 23,899,672 | 563,187,387 | 2.62% |
| 2025-09-04 | 24.12 | 24.25 | 22.83 | 23.25 | 23.25 | qfq | 34,533,553 | 814,445,080 | -3.17% |
| 2025-09-03 | 24.84 | 25.10 | 24.00 | 24.01 | 24.01 | qfq | 32,471,049 | 795,279,039 | -3.30% |
| 2025-09-02 | 26.29 | 26.35 | 24.77 | 24.83 | 24.83 | qfq | 45,874,850 | 1,156,750,398 | -5.98% |
| 2025-09-01 | 26.04 | 26.79 | 25.79 | 26.41 | 26.41 | qfq | 48,751,107 | 1,281,339,017 | 3.33% |
| 2025-08-29 | 26.30 | 26.30 | 25.48 | 25.56 | 25.56 | qfq | 42,025,592 | 1,081,325,983 | -3.07% |
| 2025-08-28 | 26.72 | 27.13 | 25.30 | 26.37 | 26.37 | qfq | 74,344,798 | 1,951,118,622 | -2.01% |
| 2025-08-27 | 26.89 | 27.93 | 26.89 | 26.91 | 26.91 | qfq | 81,646,914 | 2,230,660,007 | -1.03% |
| 2025-08-26 | 26.39 | 28.00 | 26.35 | 27.19 | 27.19 | qfq | 105,482,655 | 2,881,455,192 | 1.99% |
| 2025-08-25 | 28.69 | 29.03 | 26.58 | 26.66 | 26.66 | qfq | 164,254,705 | 4,615,450,599 | 1.02% |
| 2025-08-22 | 25.00 | 26.39 | 24.71 | 26.39 | 26.39 | qfq | 87,169,979 | 2,231,819,674 | 10.00% |
| 2025-08-21 | 23.61 | 23.99 | 23.45 | 23.99 | 23.99 | qfq | 42,526,691 | 1,007,960,217 | 1.44% |
| 2025-08-20 | 23.35 | 23.68 | 23.21 | 23.65 | 23.65 | qfq | 34,369,938 | 807,782,286 | 0.85% |
| 2025-08-19 | 23.70 | 23.95 | 23.36 | 23.45 | 23.45 | qfq | 35,024,843 | 826,188,563 | -0.76% |
| 2025-08-18 | 23.25 | 23.87 | 23.16 | 23.63 | 23.63 | qfq | 47,753,232 | 1,122,413,648 | 1.63% |
| 2025-08-15 | 22.88 | 23.50 | 22.85 | 23.25 | 23.25 | qfq | 39,985,048 | 923,777,700 | 1.17% |
| 2025-08-14 | 23.33 | 23.72 | 22.96 | 22.98 | 22.98 | qfq | 54,243,389 | 1,262,298,786 | -3.16% |
| 2025-08-13 | 23.20 | 24.38 | 22.89 | 23.73 | 23.73 | qfq | 102,892,286 | 2,439,607,778 | 3.76% |
| 2025-08-12 | 21.99 | 23.19 | 21.71 | 22.87 | 22.87 | qfq | 75,798,160 | 1,714,582,713 | 4.24% |
| 2025-08-11 | 21.64 | 21.98 | 21.61 | 21.94 | 21.94 | qfq | 15,809,413 | 345,956,231 | 1.20% |
| 2025-08-08 | 22.11 | 22.11 | 21.68 | 21.68 | 21.68 | qfq | 18,629,121 | 406,129,963 | -1.94% |
| 2025-08-07 | 22.25 | 22.41 | 22.05 | 22.11 | 22.11 | qfq | 17,209,918 | 382,053,308 | -0.41% |
| 2025-08-06 | 22.08 | 22.30 | 22.00 | 22.20 | 22.20 | qfq | 17,302,436 | 383,918,998 | 0.05% |
| 2025-08-05 | 22.01 | 22.37 | 21.84 | 22.19 | 22.19 | qfq | 23,630,018 | 522,259,516 | 1.09% |
| 2025-08-04 | 21.67 | 22.13 | 21.53 | 21.95 | 21.95 | qfq | 16,671,018 | 363,864,417 | 0.41% |
| 2025-08-01 | 22.00 | 22.18 | 21.43 | 21.86 | 21.86 | qfq | 25,084,480 | 545,438,789 | 0.28% |
| 2025-07-31 | 21.66 | 22.26 | 21.66 | 21.80 | 21.80 | qfq | 27,437,371 | 604,051,556 | 0.09% |
| 2025-07-30 | 22.18 | 22.22 | 21.61 | 21.78 | 21.78 | qfq | 22,880,064 | 501,410,149 | -1.89% |
| 2025-07-29 | 22.54 | 22.55 | 21.87 | 22.20 | 22.20 | qfq | 29,258,169 | 645,912,474 | -1.64% |
| 2025-07-28 | 22.85 | 22.86 | 22.50 | 22.57 | 22.57 | qfq | 18,024,435 | 407,600,613 | -0.97% |
| 2025-07-25 | 22.85 | 22.96 | 22.62 | 22.79 | 22.79 | qfq | 20,301,653 | 461,948,439 | -0.09% |
| 2025-07-24 | 22.45 | 22.84 | 22.35 | 22.81 | 22.81 | qfq | 27,925,405 | 631,960,995 | 2.20% |
| 2025-07-23 | 22.40 | 23.08 | 22.31 | 22.32 | 22.32 | qfq | 29,457,565 | 665,263,163 | -0.89% |
| 2025-07-22 | 22.60 | 22.80 | 22.36 | 22.52 | 22.52 | qfq | 20,912,874 | 470,980,348 | -0.57% |
| 2025-07-21 | 22.76 | 22.77 | 22.40 | 22.65 | 22.65 | qfq | 22,544,795 | 509,362,253 | -0.48% |
| 2025-07-18 | 22.69 | 22.90 | 22.50 | 22.76 | 22.76 | qfq | 25,932,799 | 589,191,712 | 0.40% |
| 2025-07-17 | 22.39 | 22.78 | 22.21 | 22.67 | 22.67 | qfq | 27,446,298 | 618,552,387 | 1.30% |
| 2025-07-16 | 22.69 | 23.11 | 22.30 | 22.38 | 22.38 | qfq | 45,679,450 | 1,036,610,785 | 0.04% |
| 2025-07-15 | 22.21 | 22.71 | 21.97 | 22.37 | 22.37 | qfq | 40,171,005 | 896,502,959 | 0.86% |
| 2025-07-14 | 21.97 | 22.59 | 21.90 | 22.18 | 22.18 | qfq | 24,133,000 | 535,067,851 | 0.59% |
| 2025-07-11 | 21.76 | 22.15 | 21.51 | 22.05 | 22.05 | qfq | 25,473,000 | 558,530,466 | 1.33% |
| 2025-07-10 | 21.80 | 21.89 | 21.66 | 21.76 | 21.76 | qfq | 13,457,100 | 293,031,416 | -0.41% |
| 2025-07-09 | 22.21 | 22.26 | 21.78 | 21.85 | 21.85 | qfq | 21,674,600 | 477,115,904 | -1.67% |
| 2025-07-08 | 21.43 | 22.45 | 21.38 | 22.22 | 22.22 | qfq | 35,202,570 | 776,907,270 | 3.69% |
| 2025-07-07 | 21.53 | 21.75 | 21.39 | 21.43 | 21.43 | qfq | 13,730,508 | 295,174,670 | -0.92% |
| 2025-07-04 | 21.93 | 22.14 | 21.61 | 21.63 | 21.63 | qfq | 20,018,200 | 437,894,495 | -1.37% |
| 2025-07-03 | 21.90 | 22.20 | 21.80 | 21.93 | 21.93 | qfq | 11,247,356 | 247,448,682 | -0.09% |
| 2025-07-02 | 22.38 | 22.38 | 21.73 | 21.95 | 21.95 | qfq | 17,994,556 | 394,989,447 | -1.92% |
| 2025-07-01 | 22.48 | 22.52 | 22.15 | 22.38 | 22.38 | qfq | 15,453,977 | 344,638,478 | -0.53% |
| 2025-06-30 | 22.33 | 22.63 | 22.31 | 22.50 | 22.50 | qfq | 16,228,100 | 365,074,422 | 0.85% |
| 2025-06-27 | 22.11 | 22.58 | 22.03 | 22.31 | 22.31 | qfq | 21,284,400 | 475,897,865 | 0.72% |
| 2025-06-26 | 22.38 | 22.82 | 22.15 | 22.15 | 22.15 | qfq | 26,787,232 | 600,905,391 | -1.03% |
| 2025-06-25 | 22.23 | 22.45 | 22.02 | 22.38 | 22.38 | qfq | 20,511,235 | 456,557,241 | 1.04% |
| 2025-06-24 | 21.60 | 22.15 | 21.51 | 22.15 | 22.15 | qfq | 18,690,704 | 411,453,470 | 2.45% |
| 2025-06-23 | 21.13 | 21.64 | 21.13 | 21.62 | 21.62 | qfq | 16,545,855 | 355,725,105 | 1.12% |
| 2025-06-20 | 21.64 | 21.96 | 21.34 | 21.38 | 21.38 | qfq | 15,090,398 | 325,538,685 | -1.16% |
| 2025-06-19 | 22.02 | 22.36 | 21.60 | 21.63 | 21.63 | qfq | 17,603,642 | 386,310,496 | -1.68% |
| 2025-06-18 | 21.81 | 22.16 | 21.69 | 22.00 | 22.00 | qfq | 18,410,131 | 403,810,494 | 0.05% |
| 2025-06-17 | 21.98 | 22.13 | 21.75 | 21.99 | 21.99 | qfq | 12,824,731 | 281,077,400 | 0.18% |
| 2025-06-16 | 21.58 | 22.03 | 21.51 | 21.95 | 21.95 | qfq | 16,878,761 | 368,594,373 | 1.34% |
| 2025-06-13 | 22.25 | 22.29 | 21.62 | 21.66 | 21.66 | qfq | 27,335,887 | 596,525,611 | -3.22% |
| 2025-06-12 | 22.48 | 22.63 | 22.28 | 22.38 | 22.38 | qfq | 13,297,459 | 298,367,138 | -0.80% |
| 2025-06-11 | 22.53 | 22.85 | 22.49 | 22.56 | 22.56 | qfq | 13,151,037 | 297,845,486 | -0.31% |
| 2025-06-10 | 23.29 | 23.31 | 22.33 | 22.63 | 22.63 | qfq | 22,939,806 | 521,629,114 | -2.46% |
| 2025-06-09 | 23.08 | 23.35 | 23.00 | 23.20 | 23.20 | qfq | 20,275,730 | 470,629,084 | 0.65% |
| 2025-06-06 | 22.94 | 23.53 | 22.70 | 23.05 | 23.05 | qfq | 32,886,516 | 760,181,077 | 0.88% |
| 2025-06-05 | 22.25 | 22.98 | 22.10 | 22.85 | 22.85 | qfq | 29,979,200 | 676,528,080 | 3.11% |
| 2025-06-04 | 22.12 | 22.29 | 21.98 | 22.16 | 22.16 | qfq | 14,477,544 | 321,103,287 | 0.73% |
| 2025-06-03 | 21.87 | 22.35 | 21.81 | 22.00 | 22.00 | qfq | 14,041,700 | 310,490,023 | -0.45% |
| 2025-05-30 | 22.84 | 22.89 | 22.00 | 22.10 | 22.10 | qfq | 20,422,100 | 454,243,610 | -3.16% |
| 2025-05-29 | 22.50 | 22.99 | 22.50 | 22.82 | 22.82 | qfq | 21,303,251 | 485,159,922 | 2.06% |
| 2025-05-28 | 22.95 | 23.08 | 22.29 | 22.36 | 22.36 | qfq | 20,340,508 | 458,801,229 | -2.57% |
| 2025-05-27 | 23.30 | 23.31 | 22.80 | 22.95 | 22.95 | qfq | 18,222,520 | 418,758,115 | -1.96% |
| 2025-05-26 | 23.02 | 23.59 | 23.00 | 23.41 | 23.41 | qfq | 20,378,796 | 472,978,972 | 1.39% |
| 2025-05-23 | 23.88 | 23.90 | 23.07 | 23.09 | 23.09 | qfq | 36,692,673 | 860,107,066 | -3.83% |
| 2025-05-22 | 24.71 | 25.16 | 24.01 | 24.01 | 24.01 | qfq | 34,137,900 | 835,294,394 | -3.77% |
| 2025-05-21 | 25.17 | 25.58 | 24.94 | 24.95 | 24.95 | qfq | 38,566,068 | 971,308,948 | -0.87% |
| 2025-05-20 | 24.53 | 25.58 | 24.50 | 25.17 | 25.17 | qfq | 45,771,826 | 1,150,473,741 | 1.74% |
| 2025-05-19 | 24.71 | 24.76 | 24.07 | 24.74 | 24.74 | qfq | 30,310,793 | 739,104,415 | -0.72% |
| 2025-05-16 | 24.11 | 25.14 | 23.67 | 24.92 | 24.92 | qfq | 44,157,245 | 1,081,777,825 | -0.08% |
| 2025-05-15 | 25.06 | 26.10 | 24.54 | 24.94 | 24.94 | qfq | 59,862,566 | 1,520,914,225 | -0.40% |
| 2025-05-14 | 24.90 | 25.43 | 24.82 | 25.04 | 25.04 | qfq | 29,408,920 | 738,272,205 | 0.20% |
| 2025-05-13 | 25.58 | 25.68 | 24.79 | 24.99 | 24.99 | qfq | 38,657,513 | 971,395,886 | -2.27% |
| 2025-05-12 | 24.80 | 25.67 | 24.46 | 25.57 | 25.57 | qfq | 49,263,081 | 1,236,421,013 | 4.11% |
| 2025-05-09 | 25.84 | 25.84 | 24.50 | 24.56 | 24.56 | qfq | 50,436,554 | 1,253,730,750 | -5.25% |
| 2025-05-08 | 25.10 | 26.12 | 25.00 | 25.92 | 25.92 | qfq | 68,762,166 | 1,758,405,334 | 2.53% |
| 2025-05-07 | 25.88 | 25.98 | 24.84 | 25.28 | 25.28 | qfq | 62,964,676 | 1,594,047,017 | 0.40% |
| 2025-05-06 | 24.36 | 25.25 | 24.30 | 25.18 | 25.18 | qfq | 50,776,575 | 1,263,257,846 | 3.88% |
| 2025-04-30 | 23.83 | 24.44 | 23.53 | 24.24 | 24.24 | qfq | 48,114,718 | 1,162,611,419 | 2.06% |
| 2025-04-29 | 23.32 | 24.14 | 22.93 | 23.75 | 23.75 | qfq | 49,427,149 | 1,170,487,517 | 1.98% |
| 2025-04-28 | 23.26 | 24.60 | 22.92 | 23.29 | 23.29 | qfq | 53,720,055 | 1,257,700,616 | 1.79% |
| 2025-04-25 | 22.83 | 24.00 | 22.74 | 22.88 | 22.88 | qfq | 43,078,433 | 1,001,131,219 | 1.96% |
| 2025-04-24 | 23.39 | 23.39 | 22.44 | 22.44 | 22.44 | qfq | 30,949,890 | 705,435,524 | -4.59% |
| 2025-04-23 | 23.39 | 23.90 | 23.19 | 23.52 | 23.52 | qfq | 32,473,882 | 764,714,862 | 1.60% |
| 2025-04-22 | 23.60 | 23.74 | 23.15 | 23.15 | 23.15 | qfq | 25,287,227 | 590,248,622 | -2.81% |
| 2025-04-21 | 23.26 | 23.86 | 22.91 | 23.82 | 23.82 | qfq | 31,299,885 | 736,475,969 | 3.25% |
| 2025-04-18 | 22.98 | 23.44 | 22.74 | 23.07 | 23.07 | qfq | 26,679,325 | 616,939,083 | 0.70% |
| 2025-04-17 | 22.73 | 23.47 | 22.73 | 22.91 | 22.91 | qfq | 26,572,199 | 615,345,685 | 0.75% |
| 2025-04-16 | 23.34 | 23.45 | 22.43 | 22.74 | 22.74 | qfq | 27,594,752 | 630,220,492 | -3.03% |
| 2025-04-15 | 23.60 | 23.80 | 23.21 | 23.45 | 23.45 | qfq | 23,463,718 | 551,553,432 | -0.42% |
| 2025-04-14 | 23.55 | 23.93 | 23.47 | 23.55 | 23.55 | qfq | 28,653,993 | 677,583,326 | 1.29% |
| 2025-04-11 | 22.97 | 23.66 | 22.97 | 23.25 | 23.25 | qfq | 33,990,621 | 792,376,307 | 1.04% |
| 2025-04-10 | 22.84 | 23.56 | 22.70 | 23.01 | 23.01 | qfq | 47,636,501 | 1,103,634,638 | 3.23% |
| 2025-04-09 | 21.72 | 22.67 | 20.45 | 22.29 | 22.29 | qfq | 55,925,872 | 1,219,448,465 | 2.62% |
| 2025-04-08 | 22.20 | 22.55 | 20.90 | 21.72 | 21.72 | qfq | 64,483,075 | 1,393,552,783 | -5.69% |
| 2025-04-07 | 23.34 | 24.50 | 23.03 | 23.03 | 23.03 | qfq | 16,930,200 | 394,880,795 | -10.00% |
| 2025-04-03 | 25.61 | 26.21 | 25.38 | 25.59 | 25.59 | qfq | 26,782,443 | 689,513,231 | -1.46% |
| 2025-04-02 | 26.40 | 26.43 | 25.78 | 25.97 | 25.97 | qfq | 24,724,250 | 644,655,521 | -0.54% |
| 2025-04-01 | 26.59 | 26.69 | 26.10 | 26.11 | 26.11 | qfq | 30,205,098 | 795,488,680 | -1.77% |
| 2025-03-31 | 25.89 | 26.73 | 25.66 | 26.58 | 26.58 | qfq | 45,935,719 | 1,204,808,964 | 1.57% |
| 2025-03-28 | 26.66 | 27.32 | 26.14 | 26.17 | 26.17 | qfq | 42,175,453 | 1,120,676,455 | -2.31% |
| 2025-03-27 | 27.21 | 27.77 | 26.68 | 26.79 | 26.79 | qfq | 41,099,061 | 1,109,630,137 | -2.48% |
| 2025-03-26 | 26.60 | 28.31 | 26.60 | 27.47 | 27.47 | qfq | 61,358,156 | 1,684,678,082 | 2.54% |
| 2025-03-25 | 29.46 | 29.46 | 26.64 | 26.79 | 26.79 | qfq | 89,827,488 | 2,504,323,798 | -9.49% |
| 2025-03-24 | 28.28 | 29.97 | 27.27 | 29.60 | 29.60 | qfq | 110,128,752 | 3,165,871,137 | 3.61% |
| 2025-03-21 | 28.20 | 29.50 | 28.01 | 28.57 | 28.57 | qfq | 74,149,644 | 2,136,904,299 | -0.03% |
| 2025-03-20 | 27.88 | 29.68 | 27.75 | 28.58 | 28.58 | qfq | 84,076,489 | 2,437,062,796 | 1.67% |
| 2025-03-19 | 28.26 | 28.80 | 28.05 | 28.11 | 28.11 | qfq | 40,534,332 | 1,147,730,131 | -1.23% |
| 2025-03-18 | 28.70 | 28.99 | 28.30 | 28.46 | 28.46 | qfq | 45,965,247 | 1,313,349,073 | -0.59% |
| 2025-03-17 | 28.44 | 28.88 | 28.02 | 28.63 | 28.63 | qfq | 54,159,981 | 1,543,454,416 | 0.32% |
| 2025-03-14 | 29.60 | 29.69 | 27.99 | 28.54 | 28.54 | qfq | 96,656,635 | 2,762,835,546 | -5.31% |
| 2025-03-13 | 31.82 | 31.96 | 30.00 | 30.14 | 30.14 | qfq | 106,647,213 | 3,300,886,386 | -7.86% |
| 2025-03-12 | 31.30 | 34.64 | 31.21 | 32.71 | 32.71 | qfq | 162,275,030 | 5,346,148,636 | 3.84% |
| 2025-03-11 | 31.40 | 31.68 | 30.08 | 31.50 | 31.50 | qfq | 92,820,240 | 2,854,298,515 | 0.54% |
| 2025-03-10 | 30.40 | 33.33 | 29.50 | 31.33 | 31.33 | qfq | 122,834,606 | 3,891,052,925 | 3.40% |
| 2025-03-07 | 31.00 | 32.63 | 30.30 | 30.30 | 30.30 | qfq | 117,088,153 | 3,679,423,908 | -2.42% |
| 2025-03-06 | 30.00 | 31.41 | 29.85 | 31.05 | 31.05 | qfq | 116,828,125 | 3,599,748,304 | 2.99% |
| 2025-03-05 | 30.12 | 30.58 | 28.87 | 30.15 | 30.15 | qfq | 104,576,234 | 3,117,443,633 | 0.97% |
| 2025-03-04 | 29.60 | 30.10 | 29.02 | 29.86 | 29.86 | qfq | 81,634,637 | 2,407,836,046 | -0.67% |
| 2025-03-03 | 32.02 | 32.50 | 29.41 | 30.06 | 30.06 | qfq | 114,242,974 | 3,509,239,099 | -4.42% |
| 2025-02-28 | 32.30 | 33.40 | 30.98 | 31.45 | 31.45 | qfq | 98,252,049 | 3,164,464,126 | -3.82% |
| 2025-02-27 | 31.64 | 33.10 | 30.79 | 32.70 | 32.70 | qfq | 131,274,355 | 4,210,997,035 | 3.35% |
| 2025-02-26 | 32.60 | 32.71 | 31.33 | 31.64 | 31.64 | qfq | 128,473,677 | 4,094,528,826 | -3.54% |
| 2025-02-25 | 32.80 | 35.88 | 32.80 | 32.80 | 32.80 | qfq | 194,675,719 | 6,541,805,396 | -9.99% |
| 2025-02-24 | 36.44 | 37.23 | 36.44 | 36.44 | 36.44 | qfq | 41,650,941 | 1,521,824,214 | -10.00% |
| 2025-02-21 | 44.99 | 47.26 | 38.87 | 40.49 | 40.49 | qfq | 230,965,818 | 9,841,226,347 | -5.75% |
| 2025-02-20 | 40.00 | 42.96 | 39.83 | 42.96 | 42.96 | qfq | 96,425,310 | 4,057,805,941 | 10.01% |
| 2025-02-19 | 37.50 | 39.05 | 36.50 | 39.05 | 39.05 | qfq | 167,336,138 | 6,432,159,267 | 10.00% |
| 2025-02-18 | 36.19 | 38.00 | 32.57 | 35.50 | 35.50 | qfq | 163,047,595 | 5,697,724,295 | -1.91% |
| 2025-02-17 | 34.34 | 36.19 | 32.33 | 36.19 | 36.19 | qfq | 80,317,523 | 2,837,957,683 | 10.00% |
| 2025-02-14 | 32.66 | 33.20 | 29.26 | 32.90 | 32.90 | qfq | 180,120,950 | 5,722,257,877 | 8.76% |
| 2025-02-13 | 27.68 | 30.25 | 27.65 | 30.25 | 30.25 | qfq | 51,360,158 | 1,508,909,749 | 10.00% |
| 2025-02-12 | 27.10 | 28.86 | 25.90 | 27.50 | 27.50 | qfq | 185,139,208 | 5,094,499,678 | 1.66% |
| 2025-02-11 | 27.05 | 27.05 | 25.82 | 27.05 | 27.05 | qfq | 87,324,498 | 2,330,933,969 | 10.00% |
| 2025-02-10 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | qfq | 7,727,261 | 190,013,348 | 10.02% |
| 2025-02-07 | 22.15 | 22.35 | 21.02 | 22.35 | 22.35 | qfq | 128,654,916 | 2,813,034,574 | 9.99% |
| 2025-02-06 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | qfq | 7,965,956 | 161,868,226 | 10.02% |
| 2025-02-05 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | qfq | 1,721,518 | 31,796,437 | 10.01% |
| 2025-01-27 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | qfq | 6,491,456 | 108,991,546 | 10.03% |
| 2025-01-24 | 14.82 | 15.36 | 14.75 | 15.26 | 15.26 | qfq | 14,534,000 | 219,855,813 | 2.62% |
| 2025-01-23 | 15.27 | 15.78 | 14.85 | 14.87 | 14.87 | qfq | 20,690,298 | 316,013,175 | -0.13% |
| 2025-01-22 | 13.91 | 15.20 | 13.91 | 14.89 | 14.89 | qfq | 27,804,770 | 406,387,634 | -3.69% |
| 2025-01-21 | 15.87 | 16.06 | 15.40 | 15.46 | 15.46 | qfq | 16,684,417 | 260,079,430 | -2.71% |
| 2025-01-20 | 15.42 | 16.23 | 15.42 | 15.89 | 15.89 | qfq | 16,063,922 | 255,713,167 | 2.85% |
| 2025-01-17 | 15.44 | 15.64 | 15.22 | 15.45 | 15.45 | qfq | 9,654,100 | 148,961,209 | -0.39% |
| 2025-01-16 | 15.50 | 15.92 | 15.41 | 15.51 | 15.51 | qfq | 10,335,301 | 161,480,762 | 0.52% |
| 2025-01-15 | 15.82 | 15.88 | 15.40 | 15.43 | 15.43 | qfq | 11,936,061 | 185,346,843 | -2.65% |
| 2025-01-14 | 15.28 | 15.85 | 15.21 | 15.85 | 15.85 | qfq | 14,624,710 | 227,738,281 | 4.76% |
| 2025-01-13 | 15.09 | 15.23 | 14.70 | 15.13 | 15.13 | qfq | 12,066,271 | 181,194,787 | -0.66% |
| 2025-01-10 | 15.59 | 15.94 | 15.22 | 15.23 | 15.23 | qfq | 15,469,974 | 241,216,570 | -4.03% |
| 2025-01-09 | 16.35 | 16.59 | 15.85 | 15.87 | 15.87 | qfq | 18,011,497 | 291,762,091 | -3.53% |
| 2025-01-08 | 16.62 | 16.94 | 16.20 | 16.45 | 16.45 | qfq | 14,609,276 | 241,427,487 | -1.97% |
| 2025-01-07 | 16.36 | 17.33 | 15.85 | 16.78 | 16.78 | qfq | 18,109,300 | 297,108,557 | 4.16% |
| 2025-01-06 | 16.20 | 16.55 | 15.92 | 16.11 | 16.11 | qfq | 13,589,288 | 220,134,484 | -2.13% |
| 2025-01-03 | 17.49 | 17.55 | 16.40 | 16.46 | 16.46 | qfq | 18,771,315 | 316,510,927 | -5.78% |
| 2025-01-02 | 17.61 | 18.09 | 17.20 | 17.47 | 17.47 | qfq | 33,425,498 | 587,917,372 | -8.53% |
| 2024-12-31 | 20.55 | 20.61 | 19.05 | 19.10 | 19.10 | qfq | 27,586,134 | 539,136,319 | -7.28% |
| 2024-12-30 | 20.99 | 21.28 | 20.43 | 20.60 | 20.60 | qfq | 22,126,914 | 460,831,314 | -1.86% |
| 2024-12-27 | 21.28 | 21.41 | 20.88 | 20.99 | 20.99 | qfq | 30,878,238 | 652,234,902 | -1.36% |
| 2024-12-26 | 20.25 | 21.33 | 19.93 | 21.28 | 21.28 | qfq | 40,607,602 | 852,793,316 | 5.09% |
| 2024-12-25 | 20.83 | 21.01 | 20.13 | 20.25 | 20.25 | qfq | 25,328,221 | 519,634,976 | -3.57% |
| 2024-12-24 | 20.57 | 21.14 | 19.80 | 21.00 | 21.00 | qfq | 43,370,722 | 889,744,996 | 1.55% |
| 2024-12-23 | 20.71 | 21.96 | 20.50 | 20.68 | 20.68 | qfq | 60,233,911 | 1,262,982,521 | 1.47% |
| 2024-12-20 | 18.49 | 20.38 | 18.32 | 20.38 | 20.38 | qfq | 34,103,676 | 674,523,899 | 9.98% |
| 2024-12-19 | 17.89 | 18.57 | 17.61 | 18.53 | 18.53 | qfq | 12,562,300 | 228,785,425 | 3.29% |
| 2024-12-18 | 17.96 | 18.18 | 17.70 | 17.94 | 17.94 | qfq | 8,105,580 | 145,457,906 | 0.34% |
| 2024-12-17 | 18.58 | 18.75 | 17.85 | 17.88 | 17.88 | qfq | 12,610,990 | 229,237,237 | -4.13% |
| 2024-12-16 | 18.88 | 19.00 | 18.57 | 18.65 | 18.65 | qfq | 9,991,177 | 187,013,756 | -1.84% |
| 2024-12-13 | 19.26 | 19.26 | 19.00 | 19.00 | 19.00 | qfq | 11,408,828 | 217,796,278 | -2.36% |
| 2024-12-12 | 19.26 | 19.50 | 19.01 | 19.46 | 19.46 | qfq | 12,103,400 | 232,106,847 | 1.20% |
| 2024-12-11 | 19.10 | 19.33 | 19.00 | 19.23 | 19.23 | qfq | 9,354,765 | 179,608,796 | 0.47% |
| 2024-12-10 | 19.60 | 19.66 | 19.04 | 19.14 | 19.14 | qfq | 16,042,547 | 310,536,306 | 0.00% |
| 2024-12-09 | 19.46 | 19.47 | 18.91 | 19.14 | 19.14 | qfq | 14,170,500 | 271,418,874 | -1.90% |
| 2024-12-06 | 19.81 | 19.93 | 19.39 | 19.51 | 19.51 | qfq | 17,097,100 | 335,297,589 | -1.37% |
| 2024-12-05 | 19.85 | 19.95 | 19.66 | 19.78 | 19.78 | qfq | 12,420,817 | 245,636,308 | -0.95% |
| 2024-12-04 | 20.03 | 20.55 | 19.81 | 19.97 | 19.97 | qfq | 15,385,773 | 309,591,209 | 0.35% |
| 2024-12-03 | 19.73 | 20.40 | 19.62 | 19.90 | 19.90 | qfq | 20,903,800 | 418,064,321 | 0.91% |
| 2024-12-02 | 19.47 | 19.80 | 19.27 | 19.72 | 19.72 | qfq | 15,016,551 | 294,234,780 | 1.28% |
| 2024-11-29 | 19.39 | 19.85 | 18.89 | 19.47 | 19.47 | qfq | 20,230,374 | 392,022,771 | -0.15% |
| 2024-11-28 | 19.72 | 19.95 | 19.40 | 19.50 | 19.50 | qfq | 13,709,771 | 268,352,531 | -1.12% |
| 2024-11-27 | 19.30 | 19.75 | 18.74 | 19.72 | 19.72 | qfq | 16,460,935 | 316,678,774 | 1.34% |
| 2024-11-26 | 19.74 | 20.15 | 19.41 | 19.46 | 19.46 | qfq | 15,199,054 | 300,163,075 | -2.16% |
| 2024-11-25 | 20.59 | 20.79 | 19.54 | 19.89 | 19.89 | qfq | 25,838,680 | 516,226,316 | -4.83% |
| 2024-11-22 | 22.00 | 22.34 | 20.76 | 20.90 | 20.90 | qfq | 41,266,522 | 886,581,666 | -7.40% |
| 2024-11-21 | 21.19 | 22.62 | 20.99 | 22.57 | 22.57 | qfq | 51,743,854 | 1,136,473,685 | 5.52% |
| 2024-11-20 | 22.75 | 22.76 | 21.08 | 21.39 | 21.39 | qfq | 58,366,910 | 1,267,360,912 | 2.69% |
| 2024-11-19 | 20.03 | 20.83 | 19.60 | 20.83 | 20.83 | qfq | 33,655,880 | 686,416,645 | 3.63% |
| 2024-11-18 | 20.37 | 21.14 | 19.80 | 20.10 | 20.10 | qfq | 37,188,818 | 757,690,183 | 0.65% |
| 2024-11-15 | 19.20 | 20.66 | 19.11 | 19.97 | 19.97 | qfq | 31,041,113 | 620,853,031 | 3.47% |
| 2024-11-14 | 19.99 | 20.08 | 19.25 | 19.30 | 19.30 | qfq | 15,235,460 | 299,467,057 | -3.45% |
| 2024-11-13 | 20.09 | 20.22 | 19.40 | 19.99 | 19.99 | qfq | 17,146,775 | 339,524,244 | -0.50% |
| 2024-11-12 | 20.88 | 20.95 | 19.87 | 20.09 | 20.09 | qfq | 28,876,512 | 588,046,367 | -2.90% |
| 2024-11-11 | 20.52 | 21.29 | 20.52 | 20.69 | 20.69 | qfq | 38,293,019 | 797,541,865 | 3.97% |
| 2024-11-08 | 20.09 | 20.53 | 19.80 | 19.90 | 19.90 | qfq | 32,492,974 | 652,773,109 | 1.07% |
| 2024-11-07 | 19.80 | 20.21 | 19.25 | 19.69 | 19.69 | qfq | 22,360,676 | 439,448,662 | -1.65% |
| 2024-11-06 | 19.90 | 20.75 | 19.70 | 20.02 | 20.02 | qfq | 32,072,159 | 646,294,954 | 0.86% |
| 2024-11-05 | 20.00 | 20.18 | 19.49 | 19.85 | 19.85 | qfq | 45,824,462 | 907,889,224 | 5.70% |
| 2024-11-04 | 17.06 | 18.78 | 17.00 | 18.78 | 18.78 | qfq | 17,150,372 | 312,609,740 | 10.02% |
| 2024-11-01 | 17.90 | 18.00 | 17.06 | 17.07 | 17.07 | qfq | 23,373,400 | 408,180,876 | -5.64% |
| 2024-10-31 | 18.02 | 18.35 | 17.76 | 18.09 | 18.09 | qfq | 20,571,746 | 372,182,409 | 0.00% |
| 2024-10-30 | 18.05 | 18.31 | 17.82 | 18.09 | 18.09 | qfq | 13,315,186 | 240,927,802 | -0.33% |
| 2024-10-29 | 18.57 | 18.71 | 18.05 | 18.15 | 18.15 | qfq | 19,224,600 | 351,400,976 | -2.00% |
| 2024-10-28 | 18.69 | 18.84 | 18.04 | 18.52 | 18.52 | qfq | 24,141,490 | 445,998,871 | 1.04% |
| 2024-10-25 | 17.46 | 18.62 | 17.46 | 18.33 | 18.33 | qfq | 22,211,087 | 403,795,140 | 3.79% |
| 2024-10-24 | 17.90 | 17.99 | 17.38 | 17.66 | 17.66 | qfq | 11,947,466 | 210,527,476 | -1.34% |
| 2024-10-23 | 17.74 | 18.20 | 17.56 | 17.90 | 17.90 | qfq | 18,214,866 | 327,238,899 | 0.90% |
| 2024-10-22 | 18.08 | 18.17 | 17.51 | 17.74 | 17.74 | qfq | 15,776,900 | 280,142,617 | -1.44% |
| 2024-10-21 | 17.71 | 18.45 | 17.54 | 18.00 | 18.00 | qfq | 22,533,476 | 405,812,206 | 2.86% |
| 2024-10-18 | 16.88 | 17.97 | 16.72 | 17.50 | 17.50 | qfq | 21,101,566 | 365,859,634 | 3.67% |
| 2024-10-17 | 17.33 | 17.56 | 16.85 | 16.88 | 16.88 | qfq | 11,938,171 | 205,234,374 | -1.80% |
| 2024-10-16 | 17.30 | 17.64 | 17.03 | 17.19 | 17.19 | qfq | 10,974,900 | 190,042,288 | -2.11% |
| 2024-10-15 | 18.01 | 18.38 | 17.51 | 17.56 | 17.56 | qfq | 13,529,895 | 243,437,326 | -2.50% |
| 2024-10-14 | 17.80 | 18.18 | 17.35 | 18.01 | 18.01 | qfq | 13,704,909 | 244,110,520 | 1.18% |
| 2024-10-11 | 18.70 | 18.97 | 17.50 | 17.80 | 17.80 | qfq | 15,180,132 | 273,562,690 | -6.22% |
| 2024-10-10 | 19.60 | 20.35 | 18.71 | 18.98 | 18.98 | qfq | 23,582,642 | 454,535,227 | -3.26% |
| 2024-10-09 | 20.77 | 21.46 | 19.28 | 19.62 | 19.62 | qfq | 32,822,033 | 668,096,342 | -5.85% |
| 2024-10-08 | 21.62 | 21.62 | 19.69 | 20.84 | 20.84 | qfq | 38,859,911 | 809,087,477 | 6.06% |
| 2024-09-30 | 18.70 | 19.65 | 18.70 | 19.65 | 19.65 | qfq | 29,604,988 | 571,188,123 | 10.02% |
| 2024-09-27 | 17.00 | 17.99 | 16.80 | 17.86 | 17.86 | qfq | 20,717,060 | 360,699,184 | 8.77% |
| 2024-09-26 | 15.65 | 16.45 | 15.50 | 16.42 | 16.42 | qfq | 12,995,328 | 207,830,669 | 5.46% |
| 2024-09-25 | 15.75 | 16.12 | 15.52 | 15.57 | 15.57 | qfq | 13,272,465 | 209,941,272 | 0.58% |
| 2024-09-24 | 15.05 | 15.48 | 14.73 | 15.48 | 15.48 | qfq | 12,845,579 | 195,222,150 | 3.61% |
| 2024-09-23 | 14.90 | 15.30 | 14.80 | 14.94 | 14.94 | qfq | 10,745,979 | 161,913,879 | 0.40% |
| 2024-09-20 | 14.65 | 14.89 | 14.43 | 14.88 | 14.88 | qfq | 9,070,115 | 133,139,383 | 1.43% |
| 2024-09-19 | 14.20 | 14.80 | 14.05 | 14.67 | 14.67 | qfq | 8,540,894 | 123,958,854 | 3.46% |
| 2024-09-18 | 14.15 | 14.22 | 13.80 | 14.18 | 14.18 | qfq | 6,723,149 | 94,354,040 | 0.21% |
| 2024-09-13 | 14.41 | 14.49 | 14.10 | 14.15 | 14.15 | qfq | 5,333,600 | 76,048,484 | -1.74% |
| 2024-09-12 | 14.50 | 14.76 | 14.36 | 14.40 | 14.40 | qfq | 5,486,555 | 79,594,860 | -0.21% |
| 2024-09-11 | 14.47 | 14.57 | 14.29 | 14.43 | 14.43 | qfq | 5,282,700 | 76,365,225 | -0.28% |
| 2024-09-10 | 14.44 | 14.60 | 14.00 | 14.47 | 14.47 | qfq | 8,517,769 | 121,683,921 | 0.56% |
| 2024-09-09 | 14.35 | 14.67 | 14.26 | 14.39 | 14.39 | qfq | 7,692,815 | 111,075,409 | -0.14% |
| 2024-09-06 | 14.99 | 15.02 | 14.33 | 14.41 | 14.41 | qfq | 9,325,687 | 136,117,252 | -3.74% |
| 2024-09-05 | 14.98 | 15.28 | 14.92 | 14.97 | 14.97 | qfq | 6,256,000 | 94,225,747 | -0.07% |
| 2024-09-04 | 14.94 | 15.23 | 14.78 | 14.98 | 14.98 | qfq | 6,849,500 | 102,639,801 | -1.12% |
| 2024-09-03 | 14.86 | 15.43 | 14.70 | 15.15 | 15.15 | qfq | 9,064,468 | 137,291,340 | 1.75% |
| 2024-09-02 | 15.65 | 15.74 | 14.89 | 14.89 | 14.89 | qfq | 13,454,744 | 203,366,026 | -5.40% |
| 2024-08-30 | 15.48 | 16.07 | 15.12 | 15.74 | 15.74 | qfq | 13,818,221 | 217,164,350 | 2.14% |
| 2024-08-29 | 16.08 | 16.15 | 15.40 | 15.41 | 15.41 | qfq | 15,005,919 | 234,177,351 | -3.08% |
| 2024-08-28 | 15.17 | 16.36 | 15.06 | 15.90 | 15.90 | qfq | 18,334,079 | 290,576,989 | 4.74% |
| 2024-08-27 | 15.51 | 15.58 | 15.10 | 15.18 | 15.18 | qfq | 7,592,227 | 115,714,289 | -2.13% |
| 2024-08-26 | 15.68 | 15.78 | 15.40 | 15.51 | 15.51 | qfq | 6,407,160 | 99,598,698 | -0.77% |
| 2024-08-23 | 15.60 | 15.82 | 15.50 | 15.63 | 15.63 | qfq | 6,068,399 | 95,006,195 | 0.19% |
| 2024-08-22 | 16.05 | 16.05 | 15.56 | 15.60 | 15.60 | qfq | 7,832,935 | 123,408,755 | -2.74% |
| 2024-08-21 | 16.03 | 16.33 | 15.99 | 16.04 | 16.04 | qfq | 6,906,118 | 111,392,077 | -0.50% |
| 2024-08-20 | 16.57 | 16.60 | 16.03 | 16.12 | 16.12 | qfq | 8,789,704 | 142,476,501 | -2.60% |
| 2024-08-19 | 16.68 | 16.87 | 16.37 | 16.55 | 16.55 | qfq | 9,552,800 | 158,639,249 | -0.90% |
| 2024-08-16 | 16.80 | 16.92 | 16.36 | 16.70 | 16.70 | qfq | 15,157,580 | 251,805,078 | 0.36% |
| 2024-08-15 | 15.73 | 16.88 | 15.64 | 16.64 | 16.64 | qfq | 21,767,408 | 357,288,923 | 6.53% |
| 2024-08-14 | 16.80 | 16.82 | 15.44 | 15.62 | 15.62 | qfq | 22,957,224 | 365,221,699 | -6.47% |
| 2024-08-13 | 16.92 | 17.06 | 16.54 | 16.70 | 16.70 | qfq | 11,861,723 | 198,650,765 | -1.30% |
| 2024-08-12 | 17.47 | 17.50 | 16.79 | 16.92 | 16.92 | qfq | 11,830,525 | 202,568,443 | -3.20% |
| 2024-08-09 | 17.77 | 17.91 | 17.48 | 17.48 | 17.48 | qfq | 6,306,944 | 111,301,329 | -1.08% |
| 2024-08-08 | 17.81 | 17.99 | 17.32 | 17.67 | 17.67 | qfq | 8,638,000 | 152,363,508 | -1.45% |
| 2024-08-07 | 17.86 | 18.29 | 17.76 | 17.93 | 17.93 | qfq | 10,298,578 | 186,053,777 | 0.28% |
| 2024-08-06 | 18.83 | 18.94 | 17.41 | 17.88 | 17.88 | qfq | 16,395,480 | 296,712,943 | -2.56% |
| 2024-08-05 | 19.40 | 19.75 | 18.35 | 18.35 | 18.35 | qfq | 11,358,534 | 214,387,187 | -5.56% |
| 2024-08-02 | 20.10 | 20.22 | 19.40 | 19.43 | 19.43 | qfq | 7,476,100 | 148,289,036 | -3.76% |
| 2024-08-01 | 20.20 | 21.10 | 20.00 | 20.19 | 20.19 | qfq | 10,785,604 | 220,383,425 | 0.65% |
| 2024-07-31 | 19.13 | 20.08 | 18.91 | 20.06 | 20.06 | qfq | 10,426,304 | 204,514,105 | 5.25% |
| 2024-07-30 | 19.36 | 19.51 | 18.99 | 19.06 | 19.06 | qfq | 5,409,355 | 103,699,942 | -1.55% |
| 2024-07-29 | 19.78 | 19.78 | 19.34 | 19.36 | 19.36 | qfq | 3,917,255 | 76,146,343 | -1.33% |
| 2024-07-26 | 19.40 | 19.98 | 19.38 | 19.62 | 19.62 | qfq | 4,837,800 | 95,099,194 | 1.08% |
| 2024-07-25 | 19.50 | 19.80 | 19.27 | 19.41 | 19.41 | qfq | 5,013,300 | 97,937,692 | -0.92% |
| 2024-07-24 | 20.33 | 20.42 | 19.58 | 19.59 | 19.59 | qfq | 6,162,461 | 122,842,226 | -3.50% |
| 2024-07-23 | 21.28 | 21.28 | 20.27 | 20.30 | 20.30 | qfq | 5,291,666 | 109,689,141 | -4.29% |
| 2024-07-22 | 21.37 | 21.66 | 21.12 | 21.21 | 21.21 | qfq | 3,711,545 | 79,228,010 | -0.84% |
| 2024-07-19 | 20.80 | 21.56 | 20.80 | 21.39 | 21.39 | qfq | 5,113,400 | 108,773,722 | 1.81% |
| 2024-07-18 | 21.23 | 21.26 | 20.64 | 21.01 | 21.01 | qfq | 5,965,401 | 124,718,888 | -1.50% |
| 2024-07-17 | 21.46 | 21.66 | 21.31 | 21.33 | 21.33 | qfq | 4,488,000 | 96,380,835 | -1.25% |
| 2024-07-16 | 21.51 | 21.74 | 21.13 | 21.60 | 21.60 | qfq | 4,721,700 | 101,383,246 | -0.46% |
| 2024-07-15 | 22.15 | 22.31 | 21.60 | 21.70 | 21.70 | qfq | 4,688,104 | 102,612,130 | -2.34% |
| 2024-07-12 | 21.23 | 22.33 | 21.17 | 22.22 | 22.22 | qfq | 8,880,024 | 194,222,569 | 4.32% |
| 2024-07-11 | 21.46 | 21.77 | 21.27 | 21.30 | 21.30 | qfq | 7,106,763 | 152,920,390 | 1.43% |
| 2024-07-10 | 20.80 | 21.20 | 20.75 | 21.00 | 21.00 | qfq | 6,209,400 | 130,648,404 | 0.29% |
| 2024-07-09 | 20.75 | 21.08 | 20.14 | 20.94 | 20.94 | qfq | 10,016,115 | 207,497,702 | 0.62% |
| 2024-07-08 | 21.79 | 21.80 | 20.71 | 20.81 | 20.81 | qfq | 7,395,274 | 156,090,831 | -5.19% |
| 2024-07-05 | 21.81 | 22.04 | 21.60 | 21.95 | 21.95 | qfq | 3,631,574 | 79,169,978 | -0.05% |
| 2024-07-04 | 22.68 | 22.73 | 21.91 | 21.96 | 21.96 | qfq | 4,346,600 | 96,728,633 | -3.17% |
| 2024-07-03 | 22.44 | 22.93 | 22.44 | 22.68 | 22.68 | qfq | 5,975,143 | 135,391,826 | 0.13% |
| 2024-07-02 | 22.33 | 22.80 | 22.18 | 22.65 | 22.65 | qfq | 6,716,100 | 151,569,818 | 1.21% |
| 2024-07-01 | 22.08 | 22.59 | 21.50 | 22.38 | 22.38 | qfq | 7,591,374 | 167,884,284 | 1.36% |
| 2024-06-28 | 22.10 | 22.55 | 21.91 | 22.08 | 22.08 | qfq | 5,604,174 | 124,841,072 | 0.05% |
| 2024-06-27 | 22.56 | 22.77 | 21.95 | 22.07 | 22.07 | qfq | 5,321,900 | 118,513,252 | -2.99% |
| 2024-06-26 | 22.33 | 22.97 | 22.10 | 22.75 | 22.75 | qfq | 5,432,800 | 122,483,944 | 1.47% |
| 2024-06-25 | 22.67 | 23.02 | 22.13 | 22.42 | 22.42 | qfq | 5,009,400 | 112,756,476 | -1.58% |
| 2024-06-24 | 23.59 | 23.59 | 22.77 | 22.78 | 22.78 | qfq | 5,603,021 | 129,466,355 | -3.80% |
| 2024-06-21 | 23.07 | 23.89 | 22.86 | 23.68 | 23.68 | qfq | 6,406,538 | 150,755,924 | 1.94% |
| 2024-06-20 | 23.50 | 23.73 | 23.23 | 23.23 | 23.23 | qfq | 5,887,446 | 138,280,058 | -1.15% |
| 2024-06-19 | 24.25 | 24.35 | 23.45 | 23.50 | 23.50 | qfq | 6,907,333 | 163,925,855 | -2.49% |
| 2024-06-18 | 24.08 | 24.27 | 23.86 | 24.10 | 24.10 | qfq | 6,486,266 | 156,015,417 | 0.29% |
| 2024-06-17 | 24.63 | 24.64 | 23.64 | 24.03 | 24.03 | qfq | 10,674,098 | 257,054,699 | -2.87% |
| 2024-06-14 | 25.65 | 25.75 | 24.13 | 24.74 | 24.74 | qfq | 20,891,947 | 517,797,031 | -3.06% |
| 2024-06-13 | 25.81 | 25.94 | 25.22 | 25.52 | 25.52 | qfq | 8,831,904 | 225,915,510 | -1.09% |
| 2024-06-12 | 25.58 | 26.14 | 25.57 | 25.80 | 25.80 | qfq | 9,540,901 | 246,773,728 | 0.08% |
| 2024-06-11 | 24.97 | 25.98 | 24.68 | 25.78 | 25.78 | qfq | 10,449,151 | 266,746,692 | 3.41% |
| 2024-06-07 | 24.72 | 25.10 | 24.39 | 24.93 | 24.93 | qfq | 6,420,300 | 159,218,577 | 1.01% |
| 2024-06-06 | 24.73 | 24.97 | 24.06 | 24.68 | 24.68 | qfq | 6,905,160 | 169,439,360 | 0.65% |
| 2024-06-05 | 24.59 | 24.98 | 24.25 | 24.52 | 24.52 | qfq | 4,734,901 | 117,016,043 | 0.37% |
| 2024-06-04 | 24.43 | 24.69 | 24.16 | 24.43 | 24.43 | qfq | 5,267,300 | 128,205,676 | -1.29% |
| 2024-06-03 | 25.32 | 25.32 | 24.52 | 24.75 | 24.75 | qfq | 5,527,800 | 137,630,772 | -1.20% |
| 2024-05-31 | 24.78 | 25.14 | 24.66 | 25.05 | 25.05 | qfq | 4,881,696 | 121,741,807 | 1.54% |
| 2024-05-30 | 24.35 | 24.89 | 24.22 | 24.67 | 24.67 | qfq | 3,935,300 | 97,095,467 | 0.37% |
| 2024-05-29 | 24.50 | 24.84 | 24.35 | 24.58 | 24.58 | qfq | 4,508,400 | 110,811,212 | 0.24% |
| 2024-05-28 | 24.90 | 25.45 | 24.46 | 24.52 | 24.52 | qfq | 5,961,100 | 148,603,071 | -1.84% |
| 2024-05-27 | 24.41 | 25.01 | 23.97 | 24.98 | 24.98 | qfq | 6,135,968 | 149,478,074 | 2.38% |
| 2024-05-24 | 24.82 | 25.00 | 24.36 | 24.40 | 24.40 | qfq | 4,802,600 | 118,057,785 | -1.89% |
| 2024-05-23 | 25.59 | 25.59 | 24.86 | 24.87 | 24.82 | qfq | 6,352,900 | 159,376,153 | -2.78% |
| 2024-05-22 | 25.61 | 25.62 | 25.31 | 25.58 | 25.53 | qfq | 3,663,160 | 93,382,319 | 0.12% |
| 2024-05-21 | 25.95 | 25.95 | 25.30 | 25.55 | 25.50 | qfq | 5,606,100 | 143,422,880 | -1.66% |
| 2024-05-20 | 25.93 | 26.14 | 25.61 | 25.98 | 25.93 | qfq | 5,771,100 | 149,516,236 | 0.81% |
| 2024-05-17 | 25.22 | 25.80 | 25.00 | 25.77 | 25.72 | qfq | 4,986,600 | 126,730,679 | 2.14% |
| 2024-05-16 | 25.52 | 25.64 | 25.14 | 25.23 | 25.18 | qfq | 5,179,947 | 131,370,727 | 0.32% |
| 2024-05-15 | 25.51 | 25.61 | 24.93 | 25.15 | 25.10 | qfq | 5,496,200 | 138,816,476 | -0.79% |
| 2024-05-14 | 25.85 | 26.24 | 25.00 | 25.35 | 25.30 | qfq | 9,247,200 | 236,578,611 | -1.82% |
| 2024-05-13 | 26.15 | 26.47 | 25.39 | 25.82 | 25.77 | qfq | 7,387,403 | 190,523,689 | -1.79% |
| 2024-05-10 | 27.21 | 27.22 | 26.06 | 26.29 | 26.24 | qfq | 7,728,104 | 203,826,267 | -3.10% |
| 2024-05-09 | 27.36 | 27.48 | 26.90 | 27.13 | 27.08 | qfq | 6,928,700 | 188,079,660 | -0.62% |
| 2024-05-08 | 28.14 | 28.14 | 27.27 | 27.30 | 27.25 | qfq | 6,898,700 | 190,176,189 | -3.09% |
| 2024-05-07 | 28.07 | 28.45 | 28.04 | 28.17 | 28.11 | qfq | 5,797,800 | 163,610,175 | 0.32% |
| 2024-05-06 | 28.04 | 28.46 | 27.96 | 28.08 | 28.02 | qfq | 7,346,075 | 207,369,342 | 0.47% |
| 2024-04-30 | 28.15 | 28.36 | 27.70 | 27.95 | 27.89 | qfq | 6,580,361 | 184,143,212 | -0.53% |
| 2024-04-29 | 28.11 | 28.39 | 27.81 | 28.10 | 28.04 | qfq | 7,439,625 | 208,973,226 | 0.54% |
| 2024-04-26 | 27.37 | 28.00 | 27.15 | 27.95 | 27.89 | qfq | 7,050,408 | 195,536,447 | 3.02% |
| 2024-04-25 | 27.00 | 27.60 | 26.78 | 27.13 | 27.08 | qfq | 5,926,453 | 161,384,333 | 0.15% |
| 2024-04-24 | 26.83 | 27.09 | 26.38 | 27.09 | 27.04 | qfq | 5,649,253 | 151,160,916 | 2.38% |
| 2024-04-23 | 26.33 | 26.61 | 26.30 | 26.46 | 26.41 | qfq | 4,464,655 | 118,092,209 | 0.49% |
| 2024-04-22 | 26.30 | 26.68 | 25.72 | 26.33 | 26.28 | qfq | 4,960,401 | 130,338,488 | -0.68% |
| 2024-04-19 | 26.50 | 26.70 | 26.02 | 26.51 | 26.46 | qfq | 5,760,899 | 151,809,921 | 0.42% |
| 2024-04-18 | 26.67 | 26.86 | 26.12 | 26.40 | 26.35 | qfq | 5,336,268 | 141,426,983 | -1.01% |
| 2024-04-17 | 25.65 | 26.79 | 25.52 | 26.67 | 26.62 | qfq | 7,249,332 | 191,502,891 | 5.50% |
| 2024-04-16 | 26.70 | 26.70 | 25.25 | 25.28 | 25.23 | qfq | 10,941,905 | 280,663,929 | -5.39% |
| 2024-04-15 | 27.00 | 27.47 | 26.32 | 26.72 | 26.67 | qfq | 6,815,232 | 182,900,192 | -1.26% |
| 2024-04-12 | 26.85 | 27.47 | 26.77 | 27.06 | 27.01 | qfq | 5,822,045 | 157,885,174 | 0.82% |
| 2024-04-11 | 27.08 | 27.66 | 26.78 | 26.84 | 26.79 | qfq | 6,453,461 | 176,086,738 | -2.19% |
| 2024-04-10 | 27.66 | 28.15 | 27.01 | 27.44 | 27.39 | qfq | 7,751,261 | 212,586,800 | -2.21% |
| 2024-04-09 | 27.58 | 28.40 | 27.46 | 28.06 | 28.00 | qfq | 7,652,144 | 214,125,042 | 1.45% |
| 2024-04-08 | 29.28 | 29.41 | 27.66 | 27.66 | 27.60 | qfq | 14,678,927 | 414,708,789 | -6.65% |
| 2024-04-03 | 30.20 | 30.20 | 28.25 | 29.63 | 29.57 | qfq | 24,635,163 | 720,203,177 | -5.58% |
| 2024-04-02 | 31.53 | 31.79 | 31.00 | 31.38 | 31.32 | qfq | 11,598,210 | 364,053,703 | -0.10% |
| 2024-04-01 | 30.96 | 31.79 | 30.76 | 31.41 | 31.35 | qfq | 13,371,242 | 416,966,067 | 5.23% |
| 2024-03-29 | 29.03 | 30.08 | 28.88 | 29.85 | 29.79 | qfq | 8,315,350 | 245,706,510 | 2.86% |
| 2024-03-28 | 28.42 | 29.77 | 28.27 | 29.02 | 28.96 | qfq | 7,938,645 | 231,558,132 | 1.75% |
| 2024-03-27 | 29.95 | 30.02 | 28.40 | 28.52 | 28.46 | qfq | 10,455,675 | 305,782,439 | -4.77% |
| 2024-03-26 | 30.50 | 30.98 | 29.80 | 29.95 | 29.89 | qfq | 8,455,277 | 255,567,239 | -1.51% |
| 2024-03-25 | 32.04 | 32.04 | 30.30 | 30.41 | 30.35 | qfq | 10,129,590 | 316,778,660 | -5.47% |
| 2024-03-22 | 32.00 | 32.42 | 31.54 | 32.17 | 32.11 | qfq | 12,910,266 | 412,455,505 | 0.53% |
| 2024-03-21 | 30.82 | 32.40 | 30.75 | 32.00 | 31.94 | qfq | 15,486,699 | 493,008,067 | 2.37% |
| 2024-03-20 | 31.64 | 31.98 | 31.13 | 31.26 | 31.20 | qfq | 11,304,659 | 356,368,370 | -0.86% |
| 2024-03-19 | 31.10 | 31.73 | 30.68 | 31.53 | 31.47 | qfq | 11,597,473 | 362,288,870 | 0.67% |
| 2024-03-18 | 29.89 | 31.46 | 29.80 | 31.32 | 31.26 | qfq | 13,593,908 | 417,756,125 | 4.92% |
| 2024-03-15 | 29.70 | 29.92 | 29.31 | 29.85 | 29.79 | qfq | 6,255,152 | 185,900,351 | 0.84% |
| 2024-03-14 | 30.00 | 30.02 | 29.17 | 29.60 | 29.54 | qfq | 10,564,593 | 312,646,047 | -2.95% |
| 2024-03-13 | 30.48 | 30.83 | 30.11 | 30.50 | 30.44 | qfq | 10,095,348 | 307,866,531 | 1.77% |
| 2024-03-12 | 29.94 | 30.55 | 29.68 | 29.97 | 29.91 | qfq | 8,226,459 | 246,910,352 | 0.07% |
| 2024-03-11 | 29.66 | 29.98 | 29.08 | 29.95 | 29.89 | qfq | 6,996,916 | 207,135,656 | 0.00% |
| 2024-03-08 | 29.02 | 30.10 | 28.91 | 29.95 | 29.89 | qfq | 10,306,030 | 304,793,963 | 4.25% |
| 2024-03-07 | 29.26 | 29.85 | 28.64 | 28.73 | 28.67 | qfq | 7,564,509 | 221,039,029 | -1.47% |
| 2024-03-06 | 29.08 | 29.70 | 28.94 | 29.16 | 29.10 | qfq | 6,499,607 | 190,088,309 | -1.29% |
| 2024-03-05 | 30.00 | 30.00 | 28.97 | 29.54 | 29.48 | qfq | 10,373,977 | 306,251,886 | -2.19% |
| 2024-03-04 | 30.68 | 30.68 | 29.56 | 30.20 | 30.14 | qfq | 9,636,760 | 290,569,914 | 0.30% |
| 2024-03-01 | 29.45 | 30.34 | 29.02 | 30.11 | 30.05 | qfq | 12,333,611 | 367,054,351 | 3.08% |
| 2024-02-29 | 27.77 | 29.22 | 27.70 | 29.21 | 29.15 | qfq | 10,897,539 | 313,658,085 | 5.11% |
| 2024-02-28 | 29.95 | 30.45 | 27.73 | 27.79 | 27.73 | qfq | 16,708,309 | 487,603,128 | -7.74% |
| 2024-02-27 | 28.60 | 30.12 | 28.22 | 30.12 | 30.06 | qfq | 14,041,707 | 411,733,110 | 6.02% |
| 2024-02-26 | 28.68 | 29.03 | 28.33 | 28.41 | 28.35 | qfq | 11,629,615 | 332,527,176 | -1.93% |
| 2024-02-23 | 28.20 | 28.99 | 27.42 | 28.97 | 28.91 | qfq | 18,866,959 | 534,804,584 | 5.81% |
| 2024-02-22 | 26.90 | 27.95 | 26.80 | 27.38 | 27.33 | qfq | 12,404,217 | 338,877,634 | 2.74% |
| 2024-02-21 | 26.01 | 27.68 | 26.01 | 26.65 | 26.60 | qfq | 14,041,278 | 378,235,198 | 0.34% |
| 2024-02-20 | 26.74 | 27.05 | 26.22 | 26.56 | 26.51 | qfq | 13,641,725 | 363,154,025 | -2.14% |
| 2024-02-19 | 28.20 | 28.25 | 25.94 | 27.14 | 27.09 | qfq | 28,098,134 | 762,032,712 | 4.38% |
| 2024-02-08 | 24.35 | 26.00 | 24.11 | 26.00 | 25.95 | qfq | 11,403,036 | 290,590,283 | 9.98% |
| 2024-02-07 | 22.01 | 23.64 | 21.70 | 23.64 | 23.59 | qfq | 10,022,250 | 229,810,817 | 10.00% |
| 2024-02-06 | 20.01 | 21.82 | 19.28 | 21.49 | 21.45 | qfq | 19,763,596 | 404,779,392 | 8.26% |
| 2024-02-05 | 22.00 | 22.37 | 19.85 | 19.85 | 19.81 | qfq | 19,670,128 | 406,453,884 | -9.98% |
| 2024-02-02 | 22.26 | 23.16 | 20.79 | 22.05 | 22.01 | qfq | 17,573,352 | 390,438,548 | -1.43% |
| 2024-02-01 | 23.88 | 23.88 | 21.48 | 22.37 | 22.33 | qfq | 25,778,532 | 564,235,180 | -6.28% |
| 2024-01-31 | 25.20 | 25.47 | 23.85 | 23.87 | 23.82 | qfq | 7,361,872 | 180,266,413 | -6.13% |
| 2024-01-30 | 26.48 | 26.50 | 25.35 | 25.43 | 25.38 | qfq | 4,041,141 | 104,752,590 | -3.27% |
| 2024-01-29 | 27.70 | 27.70 | 26.21 | 26.29 | 26.24 | qfq | 5,543,586 | 149,169,963 | -2.30% |
| 2024-01-26 | 27.25 | 27.52 | 26.71 | 26.91 | 26.86 | qfq | 5,609,698 | 151,617,736 | -1.36% |
| 2024-01-25 | 25.64 | 27.38 | 25.51 | 27.28 | 27.23 | qfq | 7,240,281 | 192,317,382 | 7.11% |
| 2024-01-24 | 25.41 | 25.65 | 24.28 | 25.47 | 25.42 | qfq | 6,526,812 | 163,069,118 | 0.24% |
| 2024-01-23 | 25.00 | 25.59 | 24.13 | 25.41 | 25.36 | qfq | 6,044,986 | 151,769,088 | 1.64% |
| 2024-01-22 | 27.13 | 27.15 | 24.50 | 25.00 | 24.95 | qfq | 9,438,575 | 241,788,891 | -7.61% |
| 2024-01-19 | 26.87 | 27.38 | 26.79 | 27.06 | 27.01 | qfq | 4,345,373 | 117,968,387 | 0.71% |
| 2024-01-18 | 27.21 | 27.65 | 25.66 | 26.87 | 26.82 | qfq | 10,639,949 | 280,016,759 | -1.39% |
| 2024-01-17 | 28.30 | 28.39 | 27.25 | 27.25 | 27.20 | qfq | 5,173,634 | 143,291,891 | -4.02% |
| 2024-01-16 | 28.52 | 28.67 | 28.00 | 28.39 | 28.33 | qfq | 2,548,400 | 71,947,126 | -0.39% |
| 2024-01-15 | 28.76 | 28.76 | 27.98 | 28.50 | 28.44 | qfq | 3,210,422 | 91,226,598 | -1.04% |
| 2024-01-12 | 28.80 | 29.25 | 28.70 | 28.80 | 28.74 | qfq | 3,277,100 | 94,833,132 | 0.00% |
| 2024-01-11 | 28.00 | 29.23 | 27.90 | 28.80 | 28.74 | qfq | 4,483,900 | 128,265,584 | 2.56% |
| 2024-01-10 | 27.97 | 28.30 | 27.10 | 28.08 | 28.02 | qfq | 4,338,100 | 120,809,897 | 0.36% |
| 2024-01-09 | 27.99 | 28.71 | 27.80 | 27.98 | 27.92 | qfq | 5,624,951 | 157,928,807 | -0.11% |
| 2024-01-08 | 29.83 | 29.88 | 27.00 | 28.01 | 27.95 | qfq | 11,536,225 | 326,427,338 | -5.79% |
| 2024-01-05 | 30.86 | 30.93 | 29.66 | 29.73 | 29.67 | qfq | 5,711,242 | 171,991,748 | -3.60% |
| 2024-01-04 | 30.99 | 31.64 | 30.72 | 30.84 | 30.78 | qfq | 4,006,600 | 124,894,457 | -0.71% |
| 2024-01-03 | 31.08 | 31.25 | 30.85 | 31.06 | 31.00 | qfq | 3,166,700 | 98,226,544 | -0.19% |
| 2024-01-02 | 31.17 | 31.60 | 31.03 | 31.12 | 31.06 | qfq | 4,819,650 | 150,841,928 | -0.83% |
| 2023-12-29 | 32.01 | 32.20 | 31.06 | 31.38 | 31.32 | qfq | 6,986,603 | 221,086,775 | 0.13% |
| 2023-12-28 | 30.45 | 31.51 | 30.33 | 31.34 | 31.28 | qfq | 5,793,400 | 179,915,917 | 3.06% |
| 2023-12-27 | 30.06 | 30.72 | 29.99 | 30.41 | 30.35 | qfq | 4,368,400 | 132,518,520 | 1.54% |
| 2023-12-26 | 30.16 | 30.40 | 29.85 | 29.95 | 29.89 | qfq | 3,038,784 | 91,165,354 | -0.76% |
| 2023-12-25 | 30.12 | 30.56 | 29.97 | 30.18 | 30.12 | qfq | 3,093,371 | 93,490,266 | -0.20% |
| 2023-12-22 | 30.45 | 30.88 | 29.97 | 30.24 | 30.18 | qfq | 4,483,758 | 136,037,921 | -0.23% |
| 2023-12-21 | 30.16 | 30.57 | 29.72 | 30.31 | 30.25 | qfq | 6,626,489 | 199,722,290 | -0.53% |
| 2023-12-20 | 31.21 | 31.32 | 30.45 | 30.47 | 30.41 | qfq | 4,776,100 | 147,041,629 | -1.93% |
| 2023-12-19 | 31.50 | 31.88 | 30.88 | 31.07 | 31.01 | qfq | 4,343,300 | 135,317,894 | -1.11% |
| 2023-12-18 | 31.83 | 32.09 | 31.31 | 31.42 | 31.36 | qfq | 3,221,200 | 101,966,461 | -1.26% |
| 2023-12-15 | 32.04 | 32.28 | 31.72 | 31.82 | 31.76 | qfq | 3,345,600 | 106,897,348 | -0.69% |
| 2023-12-14 | 32.73 | 32.93 | 31.94 | 32.04 | 31.98 | qfq | 4,370,336 | 141,461,568 | -1.75% |
| 2023-12-13 | 32.80 | 32.99 | 32.55 | 32.61 | 32.54 | qfq | 3,036,701 | 99,456,843 | -1.12% |
| 2023-12-12 | 32.59 | 33.31 | 32.58 | 32.98 | 32.91 | qfq | 5,643,161 | 186,211,493 | 1.17% |
| 2023-12-11 | 32.01 | 32.80 | 31.66 | 32.60 | 32.53 | qfq | 5,651,130 | 182,576,428 | 2.00% |
| 2023-12-08 | 31.92 | 32.65 | 31.90 | 31.96 | 31.90 | qfq | 6,041,222 | 194,676,680 | 0.09% |
| 2023-12-07 | 32.95 | 33.06 | 31.80 | 31.93 | 31.87 | qfq | 8,632,440 | 278,634,797 | -3.10% |
| 2023-12-06 | 33.21 | 33.75 | 32.87 | 32.95 | 32.88 | qfq | 6,372,215 | 211,295,044 | -1.44% |
| 2023-12-05 | 34.20 | 34.30 | 33.43 | 33.43 | 33.36 | qfq | 5,816,755 | 196,178,118 | -1.96% |
| 2023-12-04 | 34.30 | 34.58 | 33.63 | 34.10 | 34.03 | qfq | 7,163,951 | 244,055,780 | -0.87% |
| 2023-12-01 | 34.53 | 34.63 | 33.96 | 34.40 | 34.33 | qfq | 5,822,400 | 199,813,906 | 0.41% |
| 2023-11-30 | 35.61 | 35.75 | 33.52 | 34.26 | 34.19 | qfq | 11,656,496 | 400,162,880 | -3.66% |
| 2023-11-29 | 35.15 | 36.33 | 35.01 | 35.56 | 35.49 | qfq | 6,911,914 | 247,761,780 | 0.68% |
| 2023-11-28 | 34.74 | 35.55 | 34.66 | 35.32 | 35.25 | qfq | 10,096,484 | 353,855,842 | 1.38% |
| 2023-11-27 | 37.71 | 37.77 | 34.27 | 34.84 | 34.77 | qfq | 23,716,772 | 838,061,496 | -7.61% |
| 2023-11-24 | 38.00 | 38.30 | 37.21 | 37.71 | 37.63 | qfq | 9,031,503 | 341,401,867 | 0.00% |
| 2023-11-23 | 37.50 | 37.90 | 37.37 | 37.71 | 37.63 | qfq | 4,380,780 | 164,947,100 | 0.16% |
| 2023-11-22 | 38.01 | 38.45 | 37.58 | 37.65 | 37.57 | qfq | 7,424,381 | 282,406,133 | -1.18% |
| 2023-11-21 | 37.49 | 38.50 | 37.15 | 38.10 | 38.02 | qfq | 11,398,936 | 431,354,502 | 1.55% |
| 2023-11-20 | 37.70 | 37.77 | 36.60 | 37.52 | 37.45 | qfq | 9,722,733 | 361,305,021 | -0.45% |
| 2023-11-17 | 37.75 | 37.99 | 37.29 | 37.69 | 37.61 | qfq | 6,455,065 | 242,770,902 | -0.16% |
| 2023-11-16 | 37.70 | 38.50 | 37.35 | 37.75 | 37.67 | qfq | 8,900,603 | 338,182,628 | 0.37% |
| 2023-11-15 | 38.13 | 38.38 | 37.37 | 37.61 | 37.53 | qfq | 9,690,157 | 365,813,220 | -1.23% |
| 2023-11-14 | 38.69 | 39.52 | 37.75 | 38.08 | 38.00 | qfq | 17,447,953 | 673,239,234 | -1.37% |
| 2023-11-13 | 37.39 | 38.96 | 37.04 | 38.61 | 38.53 | qfq | 19,132,789 | 728,026,249 | 4.13% |
| 2023-11-10 | 36.79 | 38.08 | 36.69 | 37.08 | 37.01 | qfq | 15,652,011 | 585,864,425 | 0.79% |
| 2023-11-09 | 36.83 | 37.11 | 36.55 | 36.79 | 36.72 | qfq | 7,030,004 | 258,411,038 | -0.22% |
| 2023-11-08 | 36.70 | 37.82 | 36.58 | 36.87 | 36.80 | qfq | 14,822,754 | 550,821,436 | -0.19% |
| 2023-11-07 | 36.10 | 36.95 | 35.80 | 36.94 | 36.87 | qfq | 13,094,916 | 476,302,530 | 2.61% |
| 2023-11-06 | 36.00 | 36.45 | 35.69 | 36.00 | 35.93 | qfq | 10,159,437 | 365,411,774 | -0.41% |
| 2023-11-03 | 35.10 | 36.56 | 34.86 | 36.15 | 36.08 | qfq | 12,694,823 | 454,742,640 | 4.03% |
| 2023-11-02 | 35.70 | 36.15 | 34.30 | 34.75 | 34.68 | qfq | 13,030,205 | 455,642,744 | -2.39% |
| 2023-11-01 | 36.60 | 36.93 | 35.20 | 35.60 | 35.53 | qfq | 12,496,458 | 448,162,842 | -2.28% |
| 2023-10-31 | 36.75 | 37.06 | 36.37 | 36.43 | 36.36 | qfq | 12,696,373 | 465,131,285 | -1.54% |
| 2023-10-30 | 35.59 | 37.54 | 35.35 | 37.00 | 36.93 | qfq | 28,245,735 | 1,039,094,620 | 3.41% |
| 2023-10-27 | 32.55 | 35.78 | 32.12 | 35.78 | 35.71 | qfq | 30,299,899 | 1,052,741,765 | 9.99% |
| 2023-10-26 | 32.60 | 33.32 | 32.20 | 32.53 | 32.47 | qfq | 14,464,036 | 473,097,440 | 0.31% |
| 2023-10-25 | 30.29 | 32.75 | 30.20 | 32.43 | 32.37 | qfq | 20,116,824 | 640,564,650 | 8.46% |
| 2023-10-24 | 30.21 | 30.34 | 29.44 | 29.90 | 29.84 | qfq | 4,641,240 | 138,707,160 | 0.30% |
| 2023-10-23 | 29.86 | 30.86 | 29.65 | 29.81 | 29.75 | qfq | 4,514,057 | 135,598,436 | -0.90% |
| 2023-10-20 | 31.05 | 31.35 | 29.88 | 30.08 | 30.02 | qfq | 8,676,133 | 262,685,639 | -4.81% |
| 2023-10-19 | 31.10 | 32.80 | 31.10 | 31.60 | 31.54 | qfq | 9,308,213 | 297,375,459 | 0.73% |
| 2023-10-18 | 31.20 | 31.90 | 30.30 | 31.37 | 31.31 | qfq | 9,269,300 | 290,048,371 | 1.65% |
| 2023-10-17 | 30.07 | 30.87 | 29.91 | 30.86 | 30.80 | qfq | 4,209,742 | 128,139,438 | 2.63% |
| 2023-10-16 | 31.00 | 31.00 | 29.80 | 30.07 | 30.01 | qfq | 6,195,591 | 186,821,937 | -3.03% |
| 2023-10-13 | 31.50 | 31.50 | 30.86 | 31.01 | 30.95 | qfq | 4,352,205 | 135,335,434 | -1.93% |
| 2023-10-12 | 31.66 | 31.95 | 31.26 | 31.62 | 31.56 | qfq | 3,447,680 | 108,839,183 | 0.13% |
| 2023-10-11 | 31.65 | 32.08 | 31.31 | 31.58 | 31.52 | qfq | 4,219,200 | 133,666,482 | 0.22% |
| 2023-10-10 | 32.17 | 32.44 | 31.49 | 31.51 | 31.45 | qfq | 4,240,500 | 135,458,871 | -2.11% |
| 2023-10-09 | 32.32 | 32.59 | 31.88 | 32.19 | 32.13 | qfq | 3,535,137 | 113,845,105 | -0.43% |
| 2023-09-28 | 31.65 | 32.99 | 31.60 | 32.33 | 32.27 | qfq | 7,323,435 | 236,690,311 | 2.73% |
| 2023-09-27 | 31.22 | 31.73 | 31.07 | 31.47 | 31.41 | qfq | 5,242,267 | 164,824,136 | 0.51% |
| 2023-09-26 | 33.60 | 33.60 | 31.07 | 31.31 | 31.25 | qfq | 13,554,098 | 430,799,791 | -4.31% |
| 2023-09-25 | 33.80 | 33.80 | 32.55 | 32.72 | 32.65 | qfq | 8,175,000 | 269,190,963 | -3.20% |
| 2023-09-22 | 31.44 | 33.82 | 31.35 | 33.80 | 33.73 | qfq | 12,355,456 | 405,023,254 | 6.89% |
| 2023-09-21 | 31.43 | 32.25 | 31.30 | 31.62 | 31.56 | qfq | 5,049,700 | 160,017,027 | 0.00% |
| 2023-09-20 | 30.54 | 32.00 | 30.43 | 31.62 | 31.56 | qfq | 7,103,347 | 222,404,812 | 3.91% |
| 2023-09-19 | 31.34 | 31.34 | 30.34 | 30.43 | 30.37 | qfq | 5,280,538 | 161,826,882 | -2.72% |
| 2023-09-18 | 31.42 | 31.76 | 31.22 | 31.28 | 31.22 | qfq | 4,024,380 | 126,426,905 | -1.54% |
| 2023-09-15 | 32.35 | 32.59 | 31.56 | 31.77 | 31.71 | qfq | 6,196,422 | 198,183,199 | -1.64% |
| 2023-09-14 | 32.48 | 32.65 | 32.08 | 32.30 | 32.24 | qfq | 3,419,400 | 110,521,749 | -0.03% |
| 2023-09-13 | 33.08 | 33.22 | 32.00 | 32.31 | 32.25 | qfq | 5,225,334 | 169,896,721 | -2.53% |
| 2023-09-12 | 32.90 | 33.40 | 32.61 | 33.15 | 33.08 | qfq | 4,808,534 | 158,779,398 | 0.42% |
| 2023-09-11 | 33.80 | 34.45 | 32.92 | 33.01 | 32.94 | qfq | 12,635,042 | 424,706,523 | -0.93% |
| 2023-09-08 | 32.97 | 33.52 | 32.54 | 33.32 | 33.25 | qfq | 8,133,145 | 269,149,944 | 0.54% |
| 2023-09-07 | 33.26 | 34.10 | 32.88 | 33.14 | 33.07 | qfq | 11,831,358 | 397,437,007 | 0.30% |
| 2023-09-06 | 32.35 | 33.19 | 32.35 | 33.04 | 32.97 | qfq | 7,216,503 | 237,519,663 | 1.47% |
| 2023-09-05 | 32.00 | 33.01 | 31.58 | 32.56 | 32.49 | qfq | 9,179,725 | 297,236,614 | 1.81% |
| 2023-09-04 | 30.81 | 32.00 | 30.56 | 31.98 | 31.92 | qfq | 6,363,410 | 200,179,298 | 4.03% |
| 2023-09-01 | 31.20 | 31.25 | 30.48 | 30.74 | 30.68 | qfq | 2,738,994 | 84,198,875 | -0.84% |
| 2023-08-31 | 31.11 | 31.20 | 30.80 | 31.00 | 30.94 | qfq | 2,720,922 | 84,277,585 | -0.23% |
| 2023-08-30 | 30.60 | 31.28 | 30.49 | 31.07 | 31.01 | qfq | 7,245,267 | 223,968,198 | 1.54% |
| 2023-08-29 | 29.60 | 30.85 | 29.50 | 30.60 | 30.54 | qfq | 4,590,284 | 138,987,456 | 3.48% |
| 2023-08-28 | 31.50 | 31.88 | 29.44 | 29.57 | 29.51 | qfq | 5,964,031 | 182,750,333 | -0.10% |
| 2023-08-25 | 30.33 | 30.33 | 29.36 | 29.60 | 29.54 | qfq | 3,897,340 | 115,869,512 | -2.34% |
| 2023-08-24 | 29.75 | 30.55 | 29.54 | 30.31 | 30.25 | qfq | 4,788,716 | 144,246,582 | 2.85% |
| 2023-08-23 | 29.88 | 29.98 | 29.17 | 29.47 | 29.41 | qfq | 3,051,574 | 90,056,768 | -1.70% |
| 2023-08-22 | 29.18 | 30.05 | 28.76 | 29.98 | 29.92 | qfq | 7,657,309 | 225,433,339 | 3.34% |
| 2023-08-21 | 31.20 | 31.21 | 28.89 | 29.01 | 28.95 | qfq | 7,902,782 | 235,333,743 | -6.54% |
| 2023-08-18 | 31.59 | 32.25 | 30.90 | 31.04 | 30.98 | qfq | 2,859,080 | 89,948,294 | -2.24% |
| 2023-08-17 | 31.26 | 32.11 | 31.23 | 31.75 | 31.69 | qfq | 2,468,393 | 78,240,657 | 0.57% |
| 2023-08-16 | 32.07 | 32.30 | 31.57 | 31.57 | 31.51 | qfq | 2,236,565 | 71,192,067 | -1.56% |
| 2023-08-15 | 32.50 | 32.70 | 31.96 | 32.07 | 32.01 | qfq | 2,608,024 | 84,140,276 | -1.72% |
| 2023-08-14 | 32.00 | 32.70 | 31.20 | 32.63 | 32.56 | qfq | 5,189,024 | 165,586,392 | 1.37% |
| 2023-08-11 | 32.76 | 32.94 | 32.09 | 32.19 | 32.13 | qfq | 2,384,688 | 77,407,437 | -1.98% |
| 2023-08-10 | 32.77 | 33.07 | 32.66 | 32.84 | 32.77 | qfq | 2,217,144 | 72,882,466 | 0.18% |
| 2023-08-09 | 33.23 | 33.38 | 32.65 | 32.78 | 32.71 | qfq | 4,302,322 | 141,946,710 | -1.71% |
| 2023-08-08 | 32.95 | 33.70 | 32.88 | 33.35 | 33.28 | qfq | 6,336,932 | 211,035,320 | 1.49% |
| 2023-08-07 | 32.67 | 33.03 | 32.43 | 32.86 | 32.79 | qfq | 3,201,091 | 105,011,086 | 0.49% |
| 2023-08-04 | 32.90 | 33.12 | 32.28 | 32.70 | 32.63 | qfq | 5,413,861 | 177,186,646 | -0.79% |
| 2023-08-03 | 32.09 | 33.07 | 31.90 | 32.96 | 32.89 | qfq | 7,160,378 | 232,700,916 | 2.71% |
| 2023-08-02 | 31.80 | 32.53 | 31.79 | 32.09 | 32.03 | qfq | 5,978,434 | 192,704,540 | 1.52% |
| 2023-08-01 | 31.80 | 32.38 | 31.39 | 31.61 | 31.55 | qfq | 5,812,179 | 185,354,811 | 0.35% |
| 2023-07-31 | 31.35 | 31.85 | 31.20 | 31.50 | 31.44 | qfq | 3,835,811 | 120,720,130 | 0.64% |
| 2023-07-28 | 30.80 | 31.42 | 30.65 | 31.30 | 31.24 | qfq | 3,269,004 | 101,530,079 | 0.77% |
| 2023-07-27 | 30.79 | 31.69 | 30.71 | 31.06 | 31.00 | qfq | 4,835,037 | 151,030,661 | 0.52% |
| 2023-07-26 | 31.36 | 31.36 | 30.55 | 30.90 | 30.84 | qfq | 3,901,801 | 120,290,153 | -0.52% |
| 2023-07-25 | 30.77 | 31.09 | 30.55 | 31.06 | 31.00 | qfq | 4,466,962 | 137,843,008 | 1.80% |
| 2023-07-24 | 31.50 | 31.95 | 30.46 | 30.51 | 30.45 | qfq | 5,700,752 | 176,650,764 | -2.56% |
| 2023-07-21 | 30.63 | 31.60 | 30.63 | 31.31 | 31.25 | qfq | 5,576,206 | 173,691,624 | 2.49% |
| 2023-07-20 | 32.32 | 32.34 | 30.54 | 30.55 | 30.49 | qfq | 9,882,727 | 307,573,818 | -5.53% |
| 2023-07-19 | 32.93 | 33.21 | 32.22 | 32.34 | 32.28 | qfq | 4,309,301 | 140,257,595 | -2.30% |
| 2023-07-18 | 32.66 | 33.31 | 32.53 | 33.10 | 33.03 | qfq | 3,797,698 | 125,457,812 | 1.35% |