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
顺鑫农业000860.SZ
最近收盘价11.002026-07-17
最近交易日2026-07-17
成交量（股）18,971,928
成交额（元）210,848,673
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.15 | — | — | — | 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 | 11.12 | 11.32 | 10.99 | 11.00 | 11.00 | qfq | 18,971,928 | 210,848,673 | -0.90% |
| 2026-07-16 | 10.77 | 11.18 | 10.71 | 11.10 | 11.10 | qfq | 19,158,390 | 211,236,370 | 1.93% |
| 2026-07-15 | 10.15 | 11.05 | 10.13 | 10.89 | 10.89 | qfq | 23,306,840 | 250,439,595 | 6.45% |
| 2026-07-14 | 10.04 | 10.31 | 9.98 | 10.23 | 10.23 | qfq | 10,663,475 | 108,892,862 | 1.79% |
| 2026-07-13 | 10.01 | 10.14 | 9.93 | 10.05 | 10.05 | qfq | 8,803,940 | 88,342,140 | 0.00% |
| 2026-07-10 | 9.78 | 10.13 | 9.67 | 10.05 | 10.05 | qfq | 10,362,530 | 103,592,175 | 2.76% |
| 2026-07-09 | 9.86 | 9.95 | 9.74 | 9.78 | 9.78 | qfq | 6,835,130 | 67,069,814 | -1.41% |
| 2026-07-08 | 9.90 | 9.99 | 9.76 | 9.92 | 9.92 | qfq | 5,895,387 | 58,212,383 | 0.30% |
| 2026-07-07 | 10.23 | 10.23 | 9.85 | 9.89 | 9.89 | qfq | 9,196,090 | 91,880,649 | -3.61% |
| 2026-07-06 | 10.14 | 10.34 | 10.08 | 10.26 | 10.26 | qfq | 10,721,330 | 109,667,340 | 0.88% |
| 2026-07-03 | 10.16 | 10.32 | 10.05 | 10.17 | 10.17 | qfq | 9,118,425 | 92,709,387 | 0.30% |
| 2026-07-02 | 10.26 | 10.39 | 10.05 | 10.14 | 10.14 | qfq | 11,498,529 | 117,342,198 | -1.17% |
| 2026-07-01 | 9.78 | 10.37 | 9.75 | 10.26 | 10.26 | qfq | 14,660,617 | 148,509,170 | 4.69% |
| 2026-06-30 | 9.90 | 9.97 | 9.69 | 9.80 | 9.80 | qfq | 7,804,521 | 76,442,459 | -1.61% |
| 2026-06-29 | 9.71 | 10.03 | 9.49 | 9.96 | 9.96 | qfq | 13,144,073 | 129,392,034 | 2.05% |
| 2026-06-26 | 9.75 | 10.03 | 9.66 | 9.76 | 9.76 | qfq | 9,767,677 | 95,881,103 | -0.91% |
| 2026-06-25 | 9.70 | 10.01 | 9.56 | 9.85 | 9.85 | qfq | 10,537,192 | 103,148,536 | 0.51% |
| 2026-06-24 | 10.16 | 10.27 | 9.77 | 9.80 | 9.80 | qfq | 9,572,906 | 95,013,887 | -3.83% |
| 2026-06-23 | 10.08 | 10.43 | 10.02 | 10.19 | 10.19 | qfq | 11,016,730 | 112,749,492 | 0.59% |
| 2026-06-22 | 10.00 | 10.15 | 9.84 | 10.13 | 10.13 | qfq | 8,933,058 | 89,356,758 | 0.80% |
| 2026-06-18 | 10.14 | 10.20 | 9.92 | 10.05 | 10.05 | qfq | 9,053,805 | 90,660,999 | -0.99% |
| 2026-06-17 | 10.36 | 10.40 | 10.07 | 10.15 | 10.15 | qfq | 6,518,312 | 66,313,481 | -2.12% |
| 2026-06-16 | 10.52 | 10.53 | 10.33 | 10.37 | 10.37 | qfq | 4,900,074 | 50,827,668 | -1.89% |
| 2026-06-15 | 10.46 | 10.66 | 10.43 | 10.57 | 10.57 | qfq | 6,347,925 | 66,916,794 | 1.15% |
| 2026-06-12 | 10.32 | 10.56 | 10.27 | 10.45 | 10.45 | qfq | 7,762,179 | 80,925,773 | 1.75% |
| 2026-06-11 | 10.35 | 10.38 | 10.19 | 10.27 | 10.27 | qfq | 6,444,160 | 66,220,863 | -1.15% |
| 2026-06-10 | 10.36 | 10.44 | 10.27 | 10.39 | 10.39 | qfq | 6,524,505 | 67,647,940 | 0.19% |
| 2026-06-09 | 10.60 | 10.60 | 10.34 | 10.37 | 10.37 | qfq | 6,642,400 | 69,116,532 | -2.08% |
| 2026-06-08 | 10.70 | 10.90 | 10.48 | 10.59 | 10.59 | qfq | 7,200,130 | 76,767,145 | -1.58% |
| 2026-06-05 | 10.69 | 10.95 | 10.69 | 10.76 | 10.76 | qfq | 6,563,702 | 70,889,539 | 0.75% |
| 2026-06-04 | 11.04 | 11.18 | 10.66 | 10.68 | 10.68 | qfq | 8,912,779 | 96,636,604 | -3.35% |
| 2026-06-03 | 11.14 | 11.22 | 10.95 | 11.05 | 11.05 | qfq | 9,980,325 | 110,224,733 | -1.52% |
| 2026-06-02 | 11.45 | 11.67 | 11.21 | 11.22 | 11.22 | qfq | 11,769,897 | 134,068,009 | -2.52% |
| 2026-06-01 | 11.38 | 11.53 | 11.24 | 11.51 | 11.51 | qfq | 9,401,930 | 107,295,015 | 0.09% |
| 2026-05-29 | 11.01 | 11.65 | 10.96 | 11.50 | 11.50 | qfq | 17,965,472 | 204,635,553 | 4.36% |
| 2026-05-28 | 11.24 | 11.27 | 10.95 | 11.02 | 11.02 | qfq | 9,218,114 | 102,257,399 | -2.91% |
| 2026-05-27 | 11.15 | 11.68 | 10.95 | 11.35 | 11.35 | qfq | 18,061,114 | 203,666,608 | 1.34% |
| 2026-05-26 | 11.29 | 11.45 | 11.10 | 11.20 | 11.20 | qfq | 8,567,000 | 96,534,221 | -1.32% |
| 2026-05-25 | 11.18 | 11.49 | 11.12 | 11.35 | 11.35 | qfq | 11,139,631 | 126,166,271 | 1.16% |
| 2026-05-22 | 11.54 | 11.60 | 11.22 | 11.22 | 11.22 | qfq | 9,220,930 | 104,463,185 | -2.77% |
| 2026-05-21 | 11.62 | 11.85 | 11.43 | 11.54 | 11.54 | qfq | 9,012,546 | 105,026,138 | -1.03% |
| 2026-05-20 | 11.81 | 11.92 | 11.64 | 11.66 | 11.66 | qfq | 7,683,890 | 90,271,647 | -1.69% |
| 2026-05-19 | 11.77 | 11.93 | 11.77 | 11.86 | 11.86 | qfq | 4,885,360 | 57,941,925 | 0.68% |
| 2026-05-18 | 11.99 | 12.02 | 11.76 | 11.78 | 11.78 | qfq | 7,254,173 | 85,875,078 | -2.16% |
| 2026-05-15 | 12.36 | 12.36 | 12.02 | 12.04 | 12.04 | qfq | 9,483,028 | 115,016,167 | -3.37% |
| 2026-05-14 | 12.25 | 12.88 | 11.97 | 12.46 | 12.46 | qfq | 19,067,501 | 235,608,630 | 1.63% |
| 2026-05-13 | 12.32 | 12.36 | 12.22 | 12.26 | 12.26 | qfq | 5,701,331 | 69,878,771 | -0.41% |
| 2026-05-12 | 12.55 | 12.56 | 12.30 | 12.31 | 12.31 | qfq | 7,174,940 | 88,871,175 | -1.91% |
| 2026-05-11 | 12.49 | 12.61 | 12.38 | 12.55 | 12.55 | qfq | 6,904,141 | 86,433,229 | 0.56% |
| 2026-05-08 | 12.43 | 12.58 | 12.41 | 12.48 | 12.48 | qfq | 5,778,069 | 72,266,918 | 0.32% |
| 2026-05-07 | 12.61 | 12.68 | 12.43 | 12.44 | 12.44 | qfq | 6,699,510 | 83,811,457 | -1.19% |
| 2026-05-06 | 12.60 | 12.76 | 12.55 | 12.59 | 12.59 | qfq | 6,757,367 | 85,554,702 | -0.87% |
| 2026-04-30 | 12.75 | 12.82 | 12.67 | 12.70 | 12.70 | qfq | 6,879,057 | 87,538,251 | -0.39% |
| 2026-04-29 | 12.41 | 12.94 | 12.38 | 12.75 | 12.75 | qfq | 9,477,645 | 120,974,127 | 2.33% |
| 2026-04-28 | 12.38 | 12.48 | 12.20 | 12.46 | 12.46 | qfq | 6,375,674 | 78,758,787 | 0.24% |
| 2026-04-27 | 12.64 | 12.68 | 12.40 | 12.43 | 12.43 | qfq | 6,622,625 | 82,573,952 | -1.97% |
| 2026-04-24 | 12.80 | 12.86 | 12.63 | 12.68 | 12.68 | qfq | 5,617,723 | 71,455,651 | -1.71% |
| 2026-04-23 | 12.76 | 13.04 | 12.76 | 12.90 | 12.90 | qfq | 8,367,725 | 108,105,821 | 1.10% |
| 2026-04-22 | 12.74 | 12.83 | 12.73 | 12.76 | 12.76 | qfq | 3,011,051 | 38,426,928 | -0.31% |
| 2026-04-21 | 12.89 | 12.97 | 12.78 | 12.80 | 12.80 | qfq | 3,715,201 | 47,705,525 | -0.62% |
| 2026-04-20 | 12.89 | 12.94 | 12.83 | 12.88 | 12.88 | qfq | 3,720,523 | 47,948,652 | -0.23% |
| 2026-04-17 | 12.99 | 12.99 | 12.78 | 12.91 | 12.91 | qfq | 5,739,230 | 73,773,307 | -0.77% |
| 2026-04-16 | 13.02 | 13.07 | 12.96 | 13.01 | 13.01 | qfq | 4,365,228 | 56,781,485 | -0.15% |
| 2026-04-15 | 13.03 | 13.07 | 12.96 | 13.03 | 13.03 | qfq | 4,757,605 | 61,870,194 | -0.15% |
| 2026-04-14 | 12.92 | 13.10 | 12.89 | 13.05 | 13.05 | qfq | 6,638,830 | 86,427,942 | 1.08% |
| 2026-04-13 | 12.81 | 12.97 | 12.77 | 12.91 | 12.91 | qfq | 5,560,400 | 71,726,817 | 0.47% |
| 2026-04-10 | 12.83 | 12.93 | 12.82 | 12.85 | 12.85 | qfq | 3,676,000 | 47,369,765 | 0.47% |
| 2026-04-09 | 12.95 | 12.97 | 12.78 | 12.79 | 12.79 | qfq | 4,451,609 | 57,233,773 | -1.69% |
| 2026-04-08 | 12.90 | 13.03 | 12.86 | 13.01 | 13.01 | qfq | 5,729,543 | 74,215,368 | 2.04% |
| 2026-04-07 | 12.62 | 12.79 | 12.61 | 12.75 | 12.75 | qfq | 3,486,158 | 44,369,013 | 0.87% |
| 2026-04-03 | 12.89 | 12.92 | 12.64 | 12.64 | 12.64 | qfq | 4,472,500 | 56,883,683 | -2.02% |
| 2026-04-02 | 12.93 | 13.03 | 12.87 | 12.90 | 12.90 | qfq | 5,014,600 | 64,890,609 | -0.23% |
| 2026-04-01 | 12.96 | 13.01 | 12.86 | 12.93 | 12.93 | qfq | 4,762,393 | 61,652,971 | 0.39% |
| 2026-03-31 | 13.17 | 13.19 | 12.83 | 12.88 | 12.88 | qfq | 6,185,784 | 80,506,961 | 0.00% |
| 2026-03-30 | 12.72 | 12.93 | 12.71 | 12.88 | 12.88 | qfq | 4,098,902 | 52,550,548 | -0.08% |
| 2026-03-27 | 12.68 | 12.93 | 12.61 | 12.89 | 12.89 | qfq | 4,497,558 | 57,693,455 | 0.86% |
| 2026-03-26 | 13.02 | 13.07 | 12.76 | 12.78 | 12.78 | qfq | 5,824,888 | 75,076,267 | -1.77% |
| 2026-03-25 | 13.00 | 13.10 | 12.97 | 13.01 | 13.01 | qfq | 6,353,122 | 82,798,174 | 0.15% |
| 2026-03-24 | 13.05 | 13.07 | 12.81 | 12.99 | 12.99 | qfq | 5,195,827 | 67,206,349 | 1.01% |
| 2026-03-23 | 13.41 | 13.43 | 12.84 | 12.86 | 12.86 | qfq | 10,447,250 | 136,514,871 | -5.37% |
| 2026-03-20 | 13.81 | 13.87 | 13.59 | 13.59 | 13.59 | qfq | 5,857,700 | 80,311,247 | -1.59% |
| 2026-03-19 | 13.95 | 14.02 | 13.79 | 13.81 | 13.81 | qfq | 7,447,786 | 103,346,024 | -1.64% |
| 2026-03-18 | 14.12 | 14.16 | 13.98 | 14.04 | 14.04 | qfq | 5,276,470 | 73,977,306 | -0.57% |
| 2026-03-17 | 14.20 | 14.29 | 14.10 | 14.12 | 14.12 | qfq | 6,019,606 | 85,436,471 | -0.91% |
| 2026-03-16 | 14.10 | 14.38 | 14.06 | 14.25 | 14.25 | qfq | 10,461,266 | 149,199,594 | 0.85% |
| 2026-03-13 | 14.04 | 14.18 | 14.01 | 14.13 | 14.13 | qfq | 7,426,975 | 104,939,556 | 0.43% |
| 2026-03-12 | 14.04 | 14.13 | 13.97 | 14.07 | 14.07 | qfq | 6,235,050 | 87,488,901 | 0.00% |
| 2026-03-11 | 14.11 | 14.18 | 14.02 | 14.07 | 14.07 | qfq | 6,313,183 | 88,901,155 | -0.28% |
| 2026-03-10 | 14.06 | 14.14 | 14.01 | 14.11 | 14.11 | qfq | 4,811,731 | 67,797,460 | 0.43% |
| 2026-03-09 | 13.95 | 14.06 | 13.90 | 14.05 | 14.05 | qfq | 5,834,850 | 81,569,674 | -0.28% |
| 2026-03-06 | 13.92 | 14.13 | 13.92 | 14.09 | 14.09 | qfq | 5,919,112 | 83,108,335 | 0.93% |
| 2026-03-05 | 13.98 | 14.07 | 13.90 | 13.96 | 13.96 | qfq | 5,153,232 | 71,934,701 | 0.29% |
| 2026-03-04 | 14.12 | 14.12 | 13.91 | 13.92 | 13.92 | qfq | 6,397,700 | 89,490,121 | -1.63% |
| 2026-03-03 | 14.06 | 14.26 | 13.91 | 14.15 | 14.15 | qfq | 11,177,966 | 157,355,645 | 0.35% |
| 2026-03-02 | 14.38 | 14.39 | 14.04 | 14.10 | 14.10 | qfq | 14,084,597 | 199,400,682 | -2.83% |
| 2026-02-27 | 14.48 | 14.52 | 14.45 | 14.51 | 14.51 | qfq | 4,426,486 | 64,082,576 | 0.42% |
| 2026-02-26 | 14.56 | 14.57 | 14.43 | 14.45 | 14.45 | qfq | 6,910,180 | 99,937,482 | -0.76% |
| 2026-02-25 | 14.45 | 14.62 | 14.44 | 14.56 | 14.56 | qfq | 6,354,669 | 92,531,839 | 0.90% |
| 2026-02-24 | 14.51 | 14.55 | 14.40 | 14.43 | 14.43 | qfq | 5,698,612 | 82,346,778 | 0.07% |
| 2026-02-13 | 14.55 | 14.60 | 14.41 | 14.42 | 14.42 | qfq | 6,009,829 | 87,228,196 | -0.69% |
| 2026-02-12 | 14.66 | 14.67 | 14.51 | 14.52 | 14.52 | qfq | 7,564,310 | 110,194,735 | -1.02% |
| 2026-02-11 | 14.71 | 14.73 | 14.66 | 14.67 | 14.67 | qfq | 5,514,810 | 80,997,345 | -0.20% |
| 2026-02-10 | 14.82 | 14.82 | 14.68 | 14.70 | 14.70 | qfq | 8,403,529 | 123,648,039 | -0.81% |
| 2026-02-09 | 14.76 | 14.85 | 14.72 | 14.82 | 14.82 | qfq | 8,909,227 | 131,844,809 | 0.47% |
| 2026-02-06 | 14.90 | 14.95 | 14.71 | 14.75 | 14.75 | qfq | 13,725,372 | 202,920,396 | -1.67% |
| 2026-02-05 | 14.90 | 15.15 | 14.88 | 15.00 | 15.00 | qfq | 16,146,052 | 242,907,974 | 0.07% |
| 2026-02-04 | 14.87 | 15.03 | 14.73 | 14.99 | 14.99 | qfq | 17,157,861 | 255,659,654 | 0.67% |
| 2026-02-03 | 14.82 | 15.09 | 14.73 | 14.89 | 14.89 | qfq | 17,272,544 | 256,728,754 | -0.67% |
| 2026-02-02 | 14.70 | 15.45 | 14.56 | 14.99 | 14.99 | qfq | 26,636,471 | 400,906,083 | 0.94% |
| 2026-01-30 | 15.30 | 15.30 | 14.81 | 14.85 | 14.85 | qfq | 38,523,505 | 578,585,446 | -6.60% |
| 2026-01-29 | 14.45 | 15.90 | 14.38 | 15.90 | 15.90 | qfq | 57,540,184 | 878,427,883 | 9.96% |
| 2026-01-28 | 14.41 | 14.69 | 14.30 | 14.46 | 14.46 | qfq | 14,581,473 | 210,874,841 | 0.28% |
| 2026-01-27 | 14.65 | 14.65 | 14.40 | 14.42 | 14.42 | qfq | 9,134,486 | 132,107,911 | -1.50% |
| 2026-01-26 | 14.78 | 14.78 | 14.52 | 14.64 | 14.64 | qfq | 13,600,807 | 198,698,812 | -1.08% |
| 2026-01-23 | 14.74 | 14.84 | 14.70 | 14.80 | 14.80 | qfq | 8,589,093 | 126,905,346 | 0.61% |
| 2026-01-22 | 14.70 | 14.76 | 14.67 | 14.71 | 14.71 | qfq | 5,560,589 | 81,834,250 | 0.14% |
| 2026-01-21 | 14.75 | 14.77 | 14.66 | 14.69 | 14.69 | qfq | 6,718,598 | 98,727,238 | -0.74% |
| 2026-01-20 | 14.76 | 14.82 | 14.71 | 14.80 | 14.80 | qfq | 6,401,092 | 94,593,381 | 0.41% |
| 2026-01-19 | 14.68 | 14.77 | 14.65 | 14.74 | 14.74 | qfq | 4,608,555 | 67,883,293 | 0.27% |
| 2026-01-16 | 14.81 | 14.84 | 14.67 | 14.70 | 14.70 | qfq | 6,898,762 | 101,541,075 | -0.68% |
| 2026-01-15 | 14.84 | 14.88 | 14.77 | 14.80 | 14.80 | qfq | 6,668,900 | 98,735,271 | -0.27% |
| 2026-01-14 | 14.89 | 15.01 | 14.78 | 14.84 | 14.84 | qfq | 11,952,168 | 178,348,926 | -0.47% |
| 2026-01-13 | 15.01 | 15.01 | 14.86 | 14.91 | 14.91 | qfq | 9,627,970 | 143,809,182 | -0.67% |
| 2026-01-12 | 14.85 | 15.02 | 14.83 | 15.01 | 15.01 | qfq | 10,776,444 | 161,066,945 | 0.94% |
| 2026-01-09 | 14.82 | 14.92 | 14.75 | 14.87 | 14.87 | qfq | 8,870,870 | 131,646,855 | 0.34% |
| 2026-01-08 | 14.75 | 14.84 | 14.72 | 14.82 | 14.82 | qfq | 5,884,654 | 86,978,984 | 0.20% |
| 2026-01-07 | 14.90 | 14.91 | 14.75 | 14.79 | 14.79 | qfq | 6,270,027 | 92,913,014 | -0.40% |
| 2026-01-06 | 14.72 | 14.85 | 14.72 | 14.85 | 14.85 | qfq | 6,838,376 | 101,261,160 | 0.75% |
| 2026-01-05 | 14.66 | 14.78 | 14.61 | 14.74 | 14.74 | qfq | 5,836,440 | 85,864,345 | 0.61% |
| 2025-12-31 | 14.80 | 14.82 | 14.63 | 14.65 | 14.65 | qfq | 4,912,156 | 72,245,523 | -0.88% |
| 2025-12-30 | 14.74 | 14.82 | 14.72 | 14.78 | 14.78 | qfq | 4,161,417 | 61,450,564 | -0.14% |
| 2025-12-29 | 14.84 | 14.88 | 14.77 | 14.80 | 14.80 | qfq | 4,355,644 | 64,616,408 | -0.27% |
| 2025-12-26 | 14.82 | 14.87 | 14.78 | 14.84 | 14.84 | qfq | 5,318,114 | 78,857,440 | -0.40% |
| 2025-12-25 | 14.74 | 14.95 | 14.66 | 14.90 | 14.90 | qfq | 7,702,201 | 114,212,948 | 1.09% |
| 2025-12-24 | 14.70 | 14.75 | 14.59 | 14.74 | 14.74 | qfq | 7,834,155 | 114,844,688 | 0.07% |
| 2025-12-23 | 14.88 | 14.89 | 14.71 | 14.73 | 14.73 | qfq | 6,648,680 | 98,136,838 | -1.01% |
| 2025-12-22 | 15.02 | 15.03 | 14.83 | 14.88 | 14.88 | qfq | 13,217,377 | 197,028,287 | -0.87% |
| 2025-12-19 | 14.96 | 15.09 | 14.96 | 15.01 | 15.01 | qfq | 6,858,236 | 103,031,932 | 0.27% |
| 2025-12-18 | 14.98 | 15.04 | 14.96 | 14.97 | 14.97 | qfq | 3,536,300 | 53,021,830 | -0.53% |
| 2025-12-17 | 15.11 | 15.17 | 14.92 | 15.05 | 15.05 | qfq | 5,140,200 | 77,289,428 | 0.07% |
| 2025-12-16 | 15.02 | 15.10 | 14.99 | 15.04 | 15.04 | qfq | 4,341,844 | 65,353,286 | -0.07% |
| 2025-12-15 | 15.04 | 15.14 | 15.00 | 15.05 | 15.05 | qfq | 6,484,792 | 97,803,614 | 1.01% |
| 2025-12-12 | 14.94 | 15.04 | 14.83 | 14.90 | 14.90 | qfq | 4,314,680 | 64,513,098 | 0.34% |
| 2025-12-11 | 14.99 | 15.05 | 14.83 | 14.85 | 14.85 | qfq | 4,850,600 | 72,300,444 | -1.07% |
| 2025-12-10 | 14.90 | 15.14 | 14.89 | 15.01 | 15.01 | qfq | 4,336,545 | 65,172,809 | 0.47% |
| 2025-12-09 | 15.08 | 15.09 | 14.93 | 14.94 | 14.94 | qfq | 4,367,974 | 65,555,800 | -0.99% |
| 2025-12-08 | 15.15 | 15.16 | 15.07 | 15.09 | 15.09 | qfq | 3,504,510 | 52,932,751 | -0.26% |
| 2025-12-05 | 15.05 | 15.14 | 14.95 | 15.13 | 15.13 | qfq | 3,912,987 | 58,904,539 | 0.46% |
| 2025-12-04 | 15.02 | 15.12 | 14.83 | 15.06 | 15.06 | qfq | 5,717,882 | 85,648,441 | 0.33% |
| 2025-12-03 | 15.23 | 15.24 | 15.01 | 15.01 | 15.01 | qfq | 7,389,972 | 111,537,223 | -1.51% |
| 2025-12-02 | 15.32 | 15.32 | 15.23 | 15.24 | 15.24 | qfq | 3,649,314 | 55,664,944 | -0.46% |
| 2025-12-01 | 15.30 | 15.34 | 15.25 | 15.31 | 15.31 | qfq | 3,943,852 | 60,364,510 | 0.07% |
| 2025-11-28 | 15.26 | 15.30 | 15.17 | 15.30 | 15.30 | qfq | 3,555,431 | 54,210,402 | 0.33% |
| 2025-11-27 | 15.29 | 15.34 | 15.24 | 15.25 | 15.25 | qfq | 3,932,781 | 60,096,174 | -0.20% |
| 2025-11-26 | 15.31 | 15.35 | 15.26 | 15.28 | 15.28 | qfq | 4,869,023 | 74,482,413 | -0.13% |
| 2025-11-25 | 15.33 | 15.35 | 15.22 | 15.30 | 15.30 | qfq | 5,580,566 | 85,372,992 | 0.07% |
| 2025-11-24 | 15.27 | 15.36 | 15.23 | 15.29 | 15.29 | qfq | 5,070,800 | 77,527,206 | 0.46% |
| 2025-11-21 | 15.58 | 15.75 | 15.22 | 15.22 | 15.22 | qfq | 11,205,129 | 172,900,737 | -2.69% |
| 2025-11-20 | 15.73 | 15.79 | 15.55 | 15.64 | 15.64 | qfq | 7,366,451 | 115,380,536 | -0.57% |
| 2025-11-19 | 15.85 | 15.91 | 15.67 | 15.73 | 15.73 | qfq | 6,841,147 | 107,720,268 | -0.57% |
| 2025-11-18 | 15.88 | 16.00 | 15.78 | 15.82 | 15.82 | qfq | 7,160,437 | 113,669,713 | -0.94% |
| 2025-11-17 | 15.90 | 15.99 | 15.76 | 15.97 | 15.97 | qfq | 8,485,301 | 134,850,321 | 0.31% |
| 2025-11-14 | 15.94 | 16.10 | 15.90 | 15.92 | 15.92 | qfq | 7,974,331 | 127,475,795 | -0.38% |
| 2025-11-13 | 15.99 | 16.01 | 15.84 | 15.98 | 15.98 | qfq | 9,085,716 | 144,768,998 | -0.19% |
| 2025-11-12 | 16.07 | 16.14 | 15.94 | 16.01 | 16.01 | qfq | 9,965,400 | 159,618,141 | -0.37% |
| 2025-11-11 | 15.98 | 16.11 | 15.84 | 16.07 | 16.07 | qfq | 12,596,794 | 201,184,490 | 0.06% |
| 2025-11-10 | 15.73 | 16.12 | 15.66 | 16.06 | 16.06 | qfq | 20,823,366 | 332,248,986 | 2.36% |
| 2025-11-07 | 15.64 | 15.72 | 15.60 | 15.69 | 15.69 | qfq | 6,438,400 | 100,936,892 | 0.26% |
| 2025-11-06 | 15.69 | 15.70 | 15.62 | 15.65 | 15.65 | qfq | 5,736,790 | 89,770,495 | 0.13% |
| 2025-11-05 | 15.57 | 15.69 | 15.54 | 15.63 | 15.63 | qfq | 5,453,170 | 85,246,128 | 0.06% |
| 2025-11-04 | 15.75 | 15.75 | 15.57 | 15.62 | 15.62 | qfq | 6,052,330 | 94,710,414 | -0.76% |
| 2025-11-03 | 15.67 | 15.77 | 15.60 | 15.74 | 15.74 | qfq | 7,294,992 | 114,469,273 | 0.45% |
| 2025-10-31 | 15.55 | 15.70 | 15.50 | 15.67 | 15.67 | qfq | 8,403,673 | 131,493,647 | 0.71% |
| 2025-10-30 | 15.52 | 15.65 | 15.47 | 15.56 | 15.56 | qfq | 7,308,300 | 113,806,369 | -0.26% |
| 2025-10-29 | 15.66 | 15.69 | 15.56 | 15.60 | 15.60 | qfq | 6,735,362 | 105,039,122 | -0.57% |
| 2025-10-28 | 15.67 | 15.75 | 15.60 | 15.69 | 15.69 | qfq | 6,399,026 | 100,402,093 | 0.06% |
| 2025-10-27 | 15.58 | 15.70 | 15.56 | 15.68 | 15.68 | qfq | 6,048,346 | 94,606,653 | 0.64% |
| 2025-10-24 | 15.68 | 15.74 | 15.56 | 15.58 | 15.58 | qfq | 7,075,876 | 110,618,877 | -0.70% |
| 2025-10-23 | 15.50 | 15.71 | 15.50 | 15.69 | 15.69 | qfq | 6,043,830 | 94,387,667 | 0.32% |
| 2025-10-22 | 15.58 | 15.71 | 15.58 | 15.64 | 15.64 | qfq | 4,898,579 | 76,715,257 | 0.13% |
| 2025-10-21 | 15.56 | 15.65 | 15.52 | 15.62 | 15.62 | qfq | 5,628,863 | 87,781,076 | 0.32% |
| 2025-10-20 | 15.55 | 15.59 | 15.49 | 15.57 | 15.57 | qfq | 4,888,121 | 75,922,219 | 0.26% |
| 2025-10-17 | 15.69 | 15.73 | 15.49 | 15.53 | 15.53 | qfq | 7,592,737 | 118,319,591 | -1.21% |
| 2025-10-16 | 15.74 | 15.79 | 15.65 | 15.72 | 15.72 | qfq | 6,434,291 | 101,113,168 | -0.25% |
| 2025-10-15 | 15.69 | 15.80 | 15.59 | 15.76 | 15.76 | qfq | 8,332,090 | 131,012,955 | 0.32% |
| 2025-10-14 | 15.57 | 15.78 | 15.53 | 15.71 | 15.71 | qfq | 10,579,859 | 165,853,606 | 1.22% |
| 2025-10-13 | 15.45 | 15.59 | 15.39 | 15.52 | 15.52 | qfq | 8,132,863 | 126,058,082 | -1.15% |
| 2025-10-10 | 15.60 | 15.73 | 15.56 | 15.70 | 15.70 | qfq | 8,062,053 | 126,403,848 | 0.64% |
| 2025-10-09 | 15.57 | 15.60 | 15.42 | 15.60 | 15.60 | qfq | 7,939,762 | 123,108,287 | 0.19% |
| 2025-09-30 | 15.61 | 15.67 | 15.56 | 15.57 | 15.57 | qfq | 6,080,030 | 94,882,182 | -0.57% |
| 2025-09-29 | 15.56 | 15.73 | 15.36 | 15.66 | 15.66 | qfq | 7,895,338 | 122,784,839 | 0.64% |
| 2025-09-26 | 15.52 | 15.64 | 15.48 | 15.56 | 15.56 | qfq | 5,515,384 | 85,840,405 | 0.19% |
| 2025-09-25 | 15.65 | 15.68 | 15.52 | 15.53 | 15.53 | qfq | 6,124,578 | 95,575,647 | -0.83% |
| 2025-09-24 | 15.55 | 15.66 | 15.53 | 15.66 | 15.66 | qfq | 5,629,508 | 87,940,117 | 0.45% |
| 2025-09-23 | 15.77 | 15.80 | 15.45 | 15.59 | 15.59 | qfq | 8,448,828 | 131,596,434 | -1.33% |
| 2025-09-22 | 15.92 | 15.95 | 15.76 | 15.80 | 15.80 | qfq | 6,179,673 | 97,784,189 | -1.25% |
| 2025-09-19 | 15.86 | 16.00 | 15.71 | 16.00 | 16.00 | qfq | 9,993,245 | 158,357,807 | 0.76% |
| 2025-09-18 | 16.10 | 16.10 | 15.82 | 15.88 | 15.88 | qfq | 14,070,370 | 224,872,866 | -1.37% |
| 2025-09-17 | 16.20 | 16.25 | 16.07 | 16.10 | 16.10 | qfq | 9,416,321 | 151,697,449 | -0.56% |
| 2025-09-16 | 16.20 | 16.26 | 16.07 | 16.19 | 16.19 | qfq | 8,563,650 | 138,243,819 | 0.06% |
| 2025-09-15 | 16.20 | 16.22 | 16.10 | 16.18 | 16.18 | qfq | 7,580,435 | 122,529,974 | -0.25% |
| 2025-09-12 | 16.38 | 16.49 | 16.22 | 16.22 | 16.22 | qfq | 11,820,667 | 192,781,596 | -1.28% |
| 2025-09-11 | 16.12 | 16.43 | 16.07 | 16.43 | 16.43 | qfq | 14,242,433 | 232,179,740 | 1.73% |
| 2025-09-10 | 16.24 | 16.34 | 16.10 | 16.15 | 16.15 | qfq | 9,719,331 | 157,451,657 | -0.74% |
| 2025-09-09 | 16.32 | 16.35 | 16.12 | 16.27 | 16.27 | qfq | 9,504,650 | 154,360,345 | -0.73% |
| 2025-09-08 | 16.23 | 16.50 | 16.18 | 16.39 | 16.39 | qfq | 13,128,535 | 214,809,376 | 1.11% |
| 2025-09-05 | 16.06 | 16.21 | 15.94 | 16.21 | 16.21 | qfq | 10,512,625 | 169,256,926 | 0.81% |
| 2025-09-04 | 15.91 | 16.17 | 15.85 | 16.08 | 16.08 | qfq | 12,268,998 | 196,331,551 | 1.01% |
| 2025-09-03 | 16.23 | 16.43 | 15.87 | 15.92 | 15.92 | qfq | 14,053,533 | 225,690,241 | -1.91% |
| 2025-09-02 | 16.40 | 16.67 | 16.16 | 16.23 | 16.23 | qfq | 16,389,975 | 267,928,837 | -1.04% |
| 2025-09-01 | 16.47 | 16.56 | 16.22 | 16.40 | 16.40 | qfq | 13,335,809 | 218,870,811 | -0.18% |
| 2025-08-29 | 16.35 | 16.76 | 16.35 | 16.43 | 16.43 | qfq | 18,591,596 | 307,779,171 | 0.43% |
| 2025-08-28 | 16.48 | 16.64 | 16.10 | 16.36 | 16.36 | qfq | 20,213,141 | 330,295,905 | -0.85% |
| 2025-08-27 | 16.93 | 17.08 | 16.49 | 16.50 | 16.50 | qfq | 26,571,891 | 445,986,095 | -3.57% |
| 2025-08-26 | 16.89 | 17.30 | 16.80 | 17.11 | 17.11 | qfq | 34,590,250 | 592,009,806 | 0.71% |
| 2025-08-25 | 16.42 | 17.11 | 16.33 | 16.99 | 16.99 | qfq | 40,703,099 | 682,927,610 | 3.66% |
| 2025-08-22 | 16.35 | 16.40 | 16.23 | 16.39 | 16.39 | qfq | 15,018,683 | 244,996,459 | 0.43% |
| 2025-08-21 | 16.58 | 16.64 | 16.25 | 16.32 | 16.32 | qfq | 20,104,193 | 329,195,568 | -1.09% |
| 2025-08-20 | 16.08 | 16.64 | 15.98 | 16.50 | 16.50 | qfq | 33,597,539 | 551,369,655 | 2.29% |
| 2025-08-19 | 15.95 | 16.29 | 15.90 | 16.13 | 16.13 | qfq | 24,973,002 | 403,196,228 | 1.13% |
| 2025-08-18 | 15.86 | 15.99 | 15.85 | 15.95 | 15.95 | qfq | 14,380,306 | 229,226,985 | 0.69% |
| 2025-08-15 | 15.73 | 15.87 | 15.72 | 15.84 | 15.84 | qfq | 9,420,288 | 148,901,618 | 0.44% |
| 2025-08-14 | 15.95 | 16.05 | 15.75 | 15.77 | 15.77 | qfq | 11,952,238 | 190,079,854 | -1.00% |
| 2025-08-13 | 15.95 | 15.96 | 15.81 | 15.93 | 15.93 | qfq | 9,990,850 | 158,686,213 | 0.13% |
| 2025-08-12 | 15.93 | 16.04 | 15.85 | 15.91 | 15.91 | qfq | 10,020,850 | 159,915,832 | -0.19% |
| 2025-08-11 | 15.79 | 15.98 | 15.77 | 15.94 | 15.94 | qfq | 11,470,810 | 182,503,387 | 0.89% |
| 2025-08-08 | 15.85 | 15.88 | 15.78 | 15.80 | 15.80 | qfq | 5,408,078 | 85,513,399 | -0.32% |
| 2025-08-07 | 15.86 | 15.91 | 15.81 | 15.85 | 15.85 | qfq | 6,575,499 | 104,299,055 | -0.06% |
| 2025-08-06 | 15.88 | 15.88 | 15.75 | 15.86 | 15.86 | qfq | 6,148,278 | 97,278,030 | -0.06% |
| 2025-08-05 | 15.83 | 15.89 | 15.82 | 15.87 | 15.87 | qfq | 6,113,302 | 96,918,035 | 0.25% |
| 2025-08-04 | 15.83 | 15.85 | 15.73 | 15.83 | 15.83 | qfq | 5,834,630 | 92,057,208 | 0.00% |
| 2025-08-01 | 15.70 | 15.86 | 15.70 | 15.83 | 15.83 | qfq | 7,806,931 | 123,404,115 | 0.64% |
| 2025-07-31 | 15.99 | 15.99 | 15.69 | 15.73 | 15.73 | qfq | 13,518,848 | 213,734,814 | -1.75% |
| 2025-07-30 | 15.91 | 16.15 | 15.88 | 16.01 | 16.01 | qfq | 16,071,410 | 257,972,508 | 0.57% |
| 2025-07-29 | 15.90 | 15.99 | 15.75 | 15.92 | 15.92 | qfq | 10,797,082 | 171,057,306 | -0.19% |
| 2025-07-28 | 16.06 | 16.07 | 15.84 | 15.95 | 15.95 | qfq | 12,441,432 | 198,113,391 | -0.62% |
| 2025-07-25 | 16.20 | 16.24 | 16.02 | 16.05 | 16.05 | qfq | 15,246,490 | 245,422,628 | -0.80% |
| 2025-07-24 | 15.91 | 16.19 | 15.91 | 16.18 | 16.18 | qfq | 17,974,432 | 289,329,603 | 1.63% |
| 2025-07-23 | 16.01 | 16.20 | 15.89 | 15.92 | 15.92 | qfq | 20,877,708 | 335,490,138 | -0.75% |
| 2025-07-22 | 15.78 | 16.09 | 15.61 | 16.04 | 16.04 | qfq | 26,141,705 | 415,168,576 | 1.84% |
| 2025-07-21 | 15.66 | 15.80 | 15.56 | 15.75 | 15.75 | qfq | 12,281,210 | 192,560,290 | 0.64% |
| 2025-07-18 | 15.57 | 15.70 | 15.55 | 15.65 | 15.65 | qfq | 10,347,655 | 161,739,797 | 0.51% |
| 2025-07-17 | 15.59 | 15.66 | 15.48 | 15.57 | 15.57 | qfq | 8,031,007 | 124,836,967 | -0.13% |
| 2025-07-16 | 15.47 | 15.67 | 15.43 | 15.59 | 15.59 | qfq | 7,714,721 | 120,052,233 | 0.71% |
| 2025-07-15 | 15.69 | 15.70 | 15.42 | 15.48 | 15.48 | qfq | 14,509,780 | 225,451,510 | -2.27% |
| 2025-07-14 | 15.84 | 15.86 | 15.72 | 15.84 | 15.84 | qfq | 8,954,427 | 141,336,730 | -0.06% |
| 2025-07-11 | 15.80 | 15.97 | 15.76 | 15.85 | 15.85 | qfq | 17,379,183 | 275,844,823 | 0.19% |
| 2025-07-10 | 15.60 | 15.82 | 15.59 | 15.82 | 15.82 | qfq | 13,555,955 | 213,077,246 | 1.35% |
| 2025-07-09 | 15.60 | 15.79 | 15.59 | 15.61 | 15.61 | qfq | 12,271,457 | 192,646,319 | -0.19% |
| 2025-07-08 | 15.53 | 15.64 | 15.47 | 15.64 | 15.64 | qfq | 9,557,200 | 148,842,923 | 0.71% |
| 2025-07-07 | 15.55 | 15.58 | 15.48 | 15.53 | 15.53 | qfq | 5,002,800 | 77,630,230 | -0.13% |
| 2025-07-04 | 15.56 | 15.61 | 15.51 | 15.55 | 15.55 | qfq | 6,930,112 | 107,803,894 | -0.26% |
| 2025-07-03 | 15.51 | 15.62 | 15.47 | 15.59 | 15.59 | qfq | 7,979,085 | 124,317,293 | 0.45% |
| 2025-07-02 | 15.46 | 15.60 | 15.44 | 15.52 | 15.52 | qfq | 8,119,423 | 125,984,000 | 0.32% |
| 2025-07-01 | 15.51 | 15.53 | 15.37 | 15.47 | 15.47 | qfq | 6,589,869 | 101,730,076 | -0.51% |
| 2025-06-30 | 15.43 | 15.68 | 15.38 | 15.55 | 15.55 | qfq | 10,632,461 | 164,901,961 | 0.78% |
| 2025-06-27 | 15.50 | 15.52 | 15.42 | 15.43 | 15.43 | qfq | 6,602,301 | 102,113,833 | -0.32% |
| 2025-06-26 | 15.57 | 15.59 | 15.45 | 15.48 | 15.48 | qfq | 8,838,768 | 137,134,607 | -0.39% |
| 2025-06-25 | 15.42 | 15.54 | 15.33 | 15.54 | 15.54 | qfq | 10,315,466 | 159,261,291 | 0.91% |
| 2025-06-24 | 15.26 | 15.41 | 15.23 | 15.40 | 15.40 | qfq | 8,191,212 | 125,654,555 | 1.18% |
| 2025-06-23 | 15.25 | 15.25 | 15.06 | 15.22 | 15.22 | qfq | 8,197,024 | 124,314,570 | -0.78% |
| 2025-06-20 | 15.20 | 15.44 | 15.16 | 15.34 | 15.34 | qfq | 9,301,440 | 142,685,517 | 0.99% |
| 2025-06-19 | 15.30 | 15.33 | 15.17 | 15.19 | 15.19 | qfq | 8,309,899 | 126,549,615 | -1.24% |
| 2025-06-18 | 15.37 | 15.58 | 15.37 | 15.38 | 15.38 | qfq | 10,246,941 | 158,475,394 | 0.46% |
| 2025-06-17 | 15.35 | 15.42 | 15.29 | 15.31 | 15.31 | qfq | 6,390,020 | 98,008,326 | -0.71% |
| 2025-06-16 | 15.30 | 15.42 | 15.13 | 15.42 | 15.42 | qfq | 9,881,081 | 150,631,852 | 0.26% |
| 2025-06-13 | 15.60 | 15.60 | 15.35 | 15.38 | 15.38 | qfq | 9,219,396 | 142,233,937 | -2.10% |
| 2025-06-12 | 15.80 | 15.82 | 15.65 | 15.71 | 15.56 | qfq | 7,336,660 | 115,260,118 | -0.51% |
| 2025-06-11 | 15.68 | 15.82 | 15.67 | 15.79 | 15.64 | qfq | 8,665,200 | 136,741,589 | 0.77% |
| 2025-06-10 | 15.79 | 15.80 | 15.52 | 15.67 | 15.52 | qfq | 9,662,040 | 151,496,778 | -0.70% |
| 2025-06-09 | 15.74 | 15.80 | 15.63 | 15.78 | 15.63 | qfq | 6,917,056 | 108,887,220 | 0.00% |
| 2025-06-06 | 15.70 | 15.92 | 15.65 | 15.78 | 15.63 | qfq | 8,968,104 | 141,658,817 | 0.32% |
| 2025-06-05 | 15.71 | 15.76 | 15.65 | 15.73 | 15.58 | qfq | 6,652,896 | 104,407,440 | 0.13% |
| 2025-06-04 | 15.59 | 15.73 | 15.56 | 15.71 | 15.56 | qfq | 7,419,947 | 116,208,093 | 0.83% |
| 2025-06-03 | 15.55 | 15.58 | 15.41 | 15.58 | 15.43 | qfq | 7,490,929 | 116,184,368 | -0.26% |
| 2025-05-30 | 15.59 | 15.74 | 15.57 | 15.62 | 15.47 | qfq | 9,313,291 | 145,781,681 | 0.13% |
| 2025-05-29 | 15.51 | 15.61 | 15.42 | 15.60 | 15.45 | qfq | 7,953,521 | 123,698,665 | 0.52% |
| 2025-05-28 | 15.65 | 15.65 | 15.51 | 15.52 | 15.37 | qfq | 7,664,430 | 119,178,900 | -0.83% |
| 2025-05-27 | 15.61 | 15.72 | 15.58 | 15.65 | 15.50 | qfq | 6,479,830 | 101,439,590 | 0.26% |
| 2025-05-26 | 15.62 | 15.70 | 15.52 | 15.61 | 15.46 | qfq | 6,512,261 | 101,595,776 | 0.06% |
| 2025-05-23 | 15.76 | 15.86 | 15.60 | 15.60 | 15.45 | qfq | 9,106,598 | 143,163,335 | -1.20% |
| 2025-05-22 | 15.86 | 15.88 | 15.77 | 15.79 | 15.64 | qfq | 5,281,016 | 83,513,082 | -0.69% |
| 2025-05-21 | 15.92 | 15.93 | 15.84 | 15.90 | 15.75 | qfq | 5,532,461 | 87,915,507 | -0.13% |
| 2025-05-20 | 15.88 | 15.97 | 15.82 | 15.92 | 15.77 | qfq | 7,158,816 | 113,839,538 | 0.25% |
| 2025-05-19 | 15.75 | 15.90 | 15.65 | 15.88 | 15.73 | qfq | 9,150,373 | 144,212,047 | 0.13% |
| 2025-05-16 | 15.92 | 15.92 | 15.77 | 15.86 | 15.71 | qfq | 7,121,441 | 112,843,681 | -0.31% |
| 2025-05-15 | 16.10 | 16.13 | 15.91 | 15.91 | 15.76 | qfq | 9,109,100 | 145,676,297 | -1.30% |
| 2025-05-14 | 16.10 | 16.24 | 15.93 | 16.12 | 15.97 | qfq | 12,008,684 | 192,847,288 | 0.06% |
| 2025-05-13 | 16.15 | 16.17 | 16.04 | 16.11 | 15.96 | qfq | 6,979,053 | 112,342,497 | 0.06% |
| 2025-05-12 | 16.13 | 16.15 | 16.02 | 16.10 | 15.95 | qfq | 7,472,792 | 120,124,130 | 0.00% |
| 2025-05-09 | 16.19 | 16.20 | 16.07 | 16.10 | 15.95 | qfq | 7,190,108 | 115,849,802 | -0.62% |
| 2025-05-08 | 16.16 | 16.28 | 16.06 | 16.20 | 16.05 | qfq | 9,028,529 | 146,158,534 | 0.25% |
| 2025-05-07 | 16.29 | 16.34 | 16.10 | 16.16 | 16.01 | qfq | 8,788,650 | 142,198,006 | 0.06% |
| 2025-05-06 | 15.95 | 16.15 | 15.95 | 16.15 | 16.00 | qfq | 8,072,536 | 129,708,157 | 1.38% |
| 2025-04-30 | 15.92 | 16.06 | 15.92 | 15.93 | 15.78 | qfq | 6,213,293 | 99,258,993 | 0.19% |
| 2025-04-29 | 15.82 | 15.94 | 15.77 | 15.90 | 15.75 | qfq | 4,895,199 | 77,800,162 | -0.06% |
| 2025-04-28 | 15.95 | 15.97 | 15.73 | 15.91 | 15.76 | qfq | 7,899,334 | 125,240,613 | 0.00% |
| 2025-04-25 | 15.82 | 16.05 | 15.82 | 15.91 | 15.76 | qfq | 9,625,346 | 153,649,620 | 0.51% |
| 2025-04-24 | 16.15 | 16.16 | 15.82 | 15.83 | 15.68 | qfq | 14,987,130 | 239,003,000 | -2.04% |
| 2025-04-23 | 16.36 | 16.43 | 16.10 | 16.16 | 16.01 | qfq | 16,264,343 | 263,417,067 | -1.64% |
| 2025-04-22 | 16.42 | 16.50 | 16.34 | 16.43 | 16.27 | qfq | 9,274,922 | 152,226,465 | -0.36% |
| 2025-04-21 | 16.42 | 16.50 | 16.36 | 16.49 | 16.33 | qfq | 9,018,460 | 148,059,702 | -0.06% |
| 2025-04-18 | 16.68 | 16.70 | 16.40 | 16.50 | 16.34 | qfq | 7,109,255 | 117,281,347 | -1.08% |
| 2025-04-17 | 16.60 | 16.78 | 16.53 | 16.68 | 16.52 | qfq | 6,381,920 | 106,502,228 | -0.06% |
| 2025-04-16 | 16.80 | 16.85 | 16.45 | 16.69 | 16.53 | qfq | 10,362,800 | 172,480,455 | -1.13% |
| 2025-04-15 | 16.88 | 16.96 | 16.72 | 16.88 | 16.72 | qfq | 9,056,732 | 152,468,995 | -0.30% |
| 2025-04-14 | 16.73 | 17.01 | 16.72 | 16.93 | 16.77 | qfq | 12,845,672 | 217,169,549 | 0.12% |
| 2025-04-11 | 17.15 | 17.21 | 16.80 | 16.91 | 16.75 | qfq | 18,605,245 | 315,074,894 | -2.37% |
| 2025-04-10 | 17.00 | 17.40 | 16.88 | 17.32 | 17.15 | qfq | 30,871,212 | 531,024,029 | 0.58% |
| 2025-04-09 | 16.96 | 17.49 | 16.53 | 17.22 | 17.06 | qfq | 32,225,711 | 552,540,876 | 1.83% |
| 2025-04-08 | 15.50 | 16.98 | 15.50 | 16.91 | 16.75 | qfq | 30,424,676 | 499,405,271 | 9.52% |
| 2025-04-07 | 16.46 | 16.83 | 15.40 | 15.44 | 15.29 | qfq | 22,395,084 | 360,220,814 | -9.76% |
| 2025-04-03 | 16.88 | 17.20 | 16.80 | 17.11 | 16.95 | qfq | 9,491,440 | 162,136,899 | 0.94% |
| 2025-04-02 | 16.94 | 17.04 | 16.91 | 16.95 | 16.79 | qfq | 4,133,040 | 70,128,410 | 0.12% |
| 2025-04-01 | 16.90 | 17.04 | 16.84 | 16.93 | 16.77 | qfq | 5,696,660 | 96,592,685 | 0.71% |
| 2025-03-31 | 16.92 | 17.03 | 16.75 | 16.81 | 16.65 | qfq | 7,513,890 | 126,762,929 | -1.12% |
| 2025-03-28 | 17.16 | 17.22 | 16.90 | 17.00 | 16.84 | qfq | 7,568,601 | 128,941,536 | -0.99% |
| 2025-03-27 | 17.18 | 17.24 | 17.06 | 17.17 | 17.01 | qfq | 7,594,092 | 130,269,671 | 0.06% |
| 2025-03-26 | 17.10 | 17.26 | 17.05 | 17.16 | 17.00 | qfq | 9,043,430 | 155,247,684 | 0.12% |
| 2025-03-25 | 17.00 | 17.15 | 16.87 | 17.14 | 16.98 | qfq | 9,633,401 | 163,865,425 | 0.82% |
| 2025-03-24 | 17.08 | 17.12 | 16.80 | 17.00 | 16.84 | qfq | 12,939,823 | 219,288,318 | -0.47% |
| 2025-03-21 | 17.36 | 17.53 | 17.04 | 17.08 | 16.92 | qfq | 14,086,702 | 242,728,610 | -1.73% |
| 2025-03-20 | 17.46 | 17.53 | 17.36 | 17.38 | 17.21 | qfq | 10,996,078 | 191,619,417 | -0.86% |
| 2025-03-19 | 17.65 | 17.78 | 17.43 | 17.53 | 17.36 | qfq | 12,299,620 | 215,706,437 | -1.18% |
| 2025-03-18 | 17.85 | 17.89 | 17.65 | 17.74 | 17.57 | qfq | 11,933,519 | 211,589,848 | -0.45% |
| 2025-03-17 | 18.03 | 18.22 | 17.75 | 17.82 | 17.65 | qfq | 22,355,455 | 401,193,326 | -0.17% |
| 2025-03-14 | 17.09 | 18.00 | 17.09 | 17.85 | 17.68 | qfq | 33,953,747 | 598,960,666 | 4.45% |
| 2025-03-13 | 17.17 | 17.30 | 17.02 | 17.09 | 16.93 | qfq | 9,489,232 | 162,730,008 | -0.47% |
| 2025-03-12 | 17.29 | 17.44 | 17.12 | 17.17 | 17.01 | qfq | 9,591,983 | 164,913,858 | -0.69% |
| 2025-03-11 | 16.96 | 17.29 | 16.91 | 17.29 | 17.12 | qfq | 12,394,651 | 212,517,746 | 1.11% |
| 2025-03-10 | 17.15 | 17.18 | 16.99 | 17.10 | 16.94 | qfq | 7,616,796 | 129,970,694 | 0.29% |
| 2025-03-07 | 17.04 | 17.19 | 16.88 | 17.05 | 16.89 | qfq | 11,884,078 | 202,194,718 | -0.29% |
| 2025-03-06 | 17.03 | 17.12 | 16.89 | 17.10 | 16.94 | qfq | 10,845,757 | 184,685,817 | 0.59% |
| 2025-03-05 | 17.18 | 17.19 | 16.86 | 17.00 | 16.84 | qfq | 9,238,687 | 156,833,286 | -0.99% |
| 2025-03-04 | 17.15 | 17.27 | 16.90 | 17.17 | 17.01 | qfq | 10,445,476 | 177,849,483 | -0.58% |
| 2025-03-03 | 17.41 | 17.75 | 17.17 | 17.27 | 17.11 | qfq | 13,599,525 | 237,337,292 | -0.80% |
| 2025-02-28 | 17.40 | 17.92 | 17.32 | 17.41 | 17.24 | qfq | 19,340,190 | 341,185,356 | -0.63% |
| 2025-02-27 | 17.28 | 17.53 | 17.25 | 17.52 | 17.35 | qfq | 14,934,203 | 260,201,546 | 1.15% |
| 2025-02-26 | 17.26 | 17.32 | 17.12 | 17.32 | 17.15 | qfq | 10,362,368 | 178,295,037 | 0.81% |
| 2025-02-25 | 17.48 | 17.48 | 17.17 | 17.18 | 17.02 | qfq | 12,939,848 | 223,362,889 | -2.66% |
| 2025-02-24 | 17.40 | 18.12 | 17.31 | 17.65 | 17.48 | qfq | 23,540,137 | 418,217,992 | 2.62% |
| 2025-02-21 | 17.13 | 17.38 | 16.98 | 17.20 | 17.04 | qfq | 11,375,864 | 195,393,964 | 0.53% |
| 2025-02-20 | 17.24 | 17.31 | 17.07 | 17.11 | 16.95 | qfq | 8,330,010 | 142,900,917 | -0.64% |
| 2025-02-19 | 17.07 | 17.27 | 16.86 | 17.22 | 17.06 | qfq | 10,299,220 | 175,794,983 | 0.88% |
| 2025-02-18 | 17.35 | 17.39 | 16.96 | 17.07 | 16.91 | qfq | 11,525,200 | 197,815,010 | -1.90% |
| 2025-02-17 | 17.53 | 17.63 | 17.31 | 17.40 | 17.23 | qfq | 10,520,440 | 183,432,507 | -0.91% |
| 2025-02-14 | 17.61 | 17.67 | 17.44 | 17.56 | 17.39 | qfq | 12,486,820 | 219,255,352 | -1.24% |
| 2025-02-13 | 17.51 | 17.95 | 17.43 | 17.78 | 17.61 | qfq | 23,549,723 | 419,930,057 | 1.66% |
| 2025-02-12 | 17.22 | 17.50 | 17.17 | 17.49 | 17.32 | qfq | 12,018,214 | 208,356,600 | 1.57% |
| 2025-02-11 | 17.45 | 17.49 | 17.01 | 17.22 | 17.06 | qfq | 9,758,830 | 167,550,995 | -0.63% |
| 2025-02-10 | 17.14 | 17.35 | 17.05 | 17.33 | 17.16 | qfq | 11,464,185 | 197,070,297 | 1.11% |
| 2025-02-07 | 16.99 | 17.31 | 16.84 | 17.14 | 16.98 | qfq | 13,141,470 | 224,864,614 | 1.36% |
| 2025-02-06 | 16.71 | 16.96 | 16.68 | 16.91 | 16.75 | qfq | 7,736,460 | 130,277,848 | 0.65% |
| 2025-02-05 | 17.18 | 17.22 | 16.74 | 16.80 | 16.64 | qfq | 9,415,626 | 159,189,254 | -1.87% |
| 2025-01-27 | 17.13 | 17.37 | 17.04 | 17.12 | 16.96 | qfq | 7,599,026 | 130,760,324 | -0.06% |
| 2025-01-24 | 16.92 | 17.13 | 16.83 | 17.13 | 16.97 | qfq | 7,621,208 | 129,817,850 | 0.76% |
| 2025-01-23 | 17.16 | 17.37 | 16.97 | 17.00 | 16.84 | qfq | 7,057,000 | 121,276,898 | -0.06% |
| 2025-01-22 | 17.21 | 17.22 | 16.95 | 17.01 | 16.85 | qfq | 5,873,295 | 100,128,593 | -1.45% |
| 2025-01-21 | 17.49 | 17.51 | 17.10 | 17.26 | 17.10 | qfq | 5,769,678 | 99,417,528 | -0.58% |
| 2025-01-20 | 17.34 | 17.54 | 17.26 | 17.36 | 17.19 | qfq | 8,091,778 | 140,846,804 | 0.64% |
| 2025-01-17 | 17.12 | 17.39 | 17.08 | 17.25 | 17.09 | qfq | 7,338,798 | 126,654,085 | 0.17% |
| 2025-01-16 | 17.18 | 17.40 | 17.08 | 17.22 | 17.06 | qfq | 8,516,600 | 146,789,959 | 0.70% |
| 2025-01-15 | 17.20 | 17.28 | 17.02 | 17.10 | 16.94 | qfq | 8,404,700 | 144,201,360 | -0.81% |
| 2025-01-14 | 16.76 | 17.25 | 16.69 | 17.24 | 17.08 | qfq | 13,276,299 | 226,320,405 | 2.74% |
| 2025-01-13 | 16.26 | 16.82 | 16.09 | 16.78 | 16.62 | qfq | 9,391,030 | 154,859,388 | 2.19% |
| 2025-01-10 | 17.00 | 17.05 | 16.41 | 16.42 | 16.26 | qfq | 10,563,262 | 176,436,360 | -3.35% |
| 2025-01-09 | 16.88 | 17.22 | 16.80 | 16.99 | 16.83 | qfq | 8,767,640 | 149,255,666 | -0.06% |
| 2025-01-08 | 17.12 | 17.21 | 16.59 | 17.00 | 16.84 | qfq | 14,837,108 | 250,485,182 | -1.22% |
| 2025-01-07 | 17.30 | 17.40 | 16.90 | 17.21 | 17.05 | qfq | 10,875,722 | 186,094,988 | 0.17% |
| 2025-01-06 | 17.23 | 17.56 | 17.05 | 17.18 | 17.02 | qfq | 18,858,530 | 325,717,589 | -5.55% |
| 2025-01-03 | 18.52 | 18.74 | 18.15 | 18.19 | 18.02 | qfq | 15,442,400 | 284,432,591 | -2.20% |
| 2025-01-02 | 19.43 | 19.45 | 18.34 | 18.60 | 18.42 | qfq | 19,247,035 | 363,659,632 | -4.47% |
| 2024-12-31 | 19.25 | 19.89 | 19.24 | 19.47 | 19.28 | qfq | 21,343,262 | 417,385,386 | 0.36% |
| 2024-12-30 | 19.27 | 19.47 | 19.13 | 19.40 | 19.21 | qfq | 13,277,361 | 256,215,720 | 0.57% |
| 2024-12-27 | 18.96 | 19.43 | 18.72 | 19.29 | 19.11 | qfq | 14,227,600 | 273,100,850 | 1.74% |
| 2024-12-26 | 19.01 | 19.16 | 18.90 | 18.96 | 18.78 | qfq | 9,329,030 | 177,377,185 | -0.63% |
| 2024-12-25 | 19.29 | 19.35 | 18.90 | 19.08 | 18.90 | qfq | 9,579,118 | 182,653,093 | -1.09% |
| 2024-12-24 | 18.85 | 19.35 | 18.78 | 19.29 | 19.11 | qfq | 13,014,440 | 248,515,080 | 2.33% |
| 2024-12-23 | 19.31 | 19.48 | 18.81 | 18.85 | 18.67 | qfq | 13,659,222 | 260,663,837 | -2.18% |
| 2024-12-20 | 19.26 | 19.55 | 19.17 | 19.27 | 19.09 | qfq | 12,131,363 | 234,750,004 | -0.21% |
| 2024-12-19 | 19.31 | 19.42 | 18.95 | 19.31 | 19.13 | qfq | 15,668,430 | 300,221,674 | -1.23% |
| 2024-12-18 | 19.80 | 19.95 | 19.45 | 19.55 | 19.36 | qfq | 16,043,290 | 314,942,669 | -1.36% |
| 2024-12-17 | 20.01 | 20.23 | 19.71 | 19.82 | 19.63 | qfq | 17,025,100 | 339,004,840 | -1.29% |
| 2024-12-16 | 20.19 | 20.44 | 19.92 | 20.08 | 19.89 | qfq | 21,012,400 | 423,099,058 | -1.23% |
| 2024-12-13 | 20.65 | 20.67 | 20.28 | 20.33 | 20.14 | qfq | 31,810,724 | 651,257,616 | -3.10% |
| 2024-12-12 | 19.75 | 21.00 | 19.63 | 20.98 | 20.78 | qfq | 49,413,911 | 1,014,309,882 | 5.64% |
| 2024-12-11 | 19.43 | 20.12 | 19.40 | 19.86 | 19.67 | qfq | 23,994,290 | 476,453,622 | 1.74% |
| 2024-12-10 | 20.52 | 20.54 | 19.47 | 19.52 | 19.33 | qfq | 35,037,588 | 699,532,708 | 0.36% |
| 2024-12-09 | 19.20 | 19.67 | 19.10 | 19.45 | 19.26 | qfq | 22,852,417 | 443,132,316 | 1.30% |
| 2024-12-06 | 18.89 | 19.36 | 18.74 | 19.20 | 19.02 | qfq | 23,789,813 | 453,930,837 | 2.56% |
| 2024-12-05 | 18.63 | 18.76 | 18.50 | 18.72 | 18.54 | qfq | 9,863,655 | 184,012,338 | 0.05% |
| 2024-12-04 | 19.00 | 19.00 | 18.60 | 18.71 | 18.53 | qfq | 12,829,984 | 241,301,772 | -1.78% |
| 2024-12-03 | 19.20 | 19.27 | 18.86 | 19.05 | 18.87 | qfq | 15,780,200 | 300,358,863 | -1.04% |
| 2024-12-02 | 19.10 | 19.36 | 19.08 | 19.25 | 19.07 | qfq | 20,496,420 | 394,291,960 | 0.21% |
| 2024-11-29 | 18.77 | 19.46 | 18.77 | 19.21 | 19.03 | qfq | 25,430,300 | 488,393,187 | 2.34% |
| 2024-11-28 | 18.89 | 19.16 | 18.73 | 18.77 | 18.59 | qfq | 15,507,070 | 293,148,728 | -0.69% |
| 2024-11-27 | 18.48 | 18.99 | 18.04 | 18.90 | 18.72 | qfq | 20,776,380 | 386,094,744 | 1.83% |
| 2024-11-26 | 18.10 | 19.13 | 18.04 | 18.56 | 18.38 | qfq | 27,958,809 | 521,884,533 | 2.54% |
| 2024-11-25 | 17.91 | 18.30 | 17.83 | 18.10 | 17.93 | qfq | 15,800,762 | 285,167,521 | 0.61% |
| 2024-11-22 | 19.08 | 19.18 | 17.92 | 17.99 | 17.82 | qfq | 25,398,914 | 471,216,161 | -5.76% |
| 2024-11-21 | 19.09 | 19.19 | 18.87 | 19.09 | 18.91 | qfq | 16,276,230 | 309,578,037 | -0.68% |
| 2024-11-20 | 19.06 | 19.24 | 18.79 | 19.22 | 19.04 | qfq | 21,569,085 | 410,008,617 | 0.89% |
| 2024-11-19 | 18.96 | 19.08 | 18.46 | 19.05 | 18.87 | qfq | 18,078,410 | 340,129,346 | 0.90% |
| 2024-11-18 | 19.25 | 19.45 | 18.70 | 18.88 | 18.70 | qfq | 21,264,929 | 404,519,392 | -1.82% |
| 2024-11-15 | 19.72 | 19.97 | 19.22 | 19.23 | 19.05 | qfq | 19,526,363 | 383,034,463 | -2.68% |
| 2024-11-14 | 20.20 | 20.40 | 19.71 | 19.76 | 19.57 | qfq | 21,905,560 | 439,610,371 | -3.09% |
| 2024-11-13 | 20.54 | 20.75 | 20.23 | 20.39 | 20.20 | qfq | 25,539,850 | 523,142,040 | -2.35% |
| 2024-11-12 | 21.00 | 21.48 | 20.59 | 20.88 | 20.68 | qfq | 37,808,480 | 795,250,913 | -0.33% |
| 2024-11-11 | 20.40 | 20.96 | 20.22 | 20.95 | 20.75 | qfq | 49,987,140 | 1,027,223,422 | -1.92% |
| 2024-11-08 | 21.95 | 22.25 | 20.93 | 21.36 | 21.16 | qfq | 84,463,330 | 1,818,585,141 | 2.20% |
| 2024-11-07 | 19.01 | 20.90 | 19.00 | 20.90 | 20.70 | qfq | 34,356,365 | 700,957,404 | 10.00% |
| 2024-11-06 | 18.85 | 19.37 | 18.70 | 19.00 | 18.82 | qfq | 29,016,011 | 550,185,708 | 0.85% |
| 2024-11-05 | 18.35 | 18.87 | 18.13 | 18.84 | 18.66 | qfq | 30,139,094 | 563,413,122 | 2.45% |
| 2024-11-04 | 17.95 | 18.48 | 17.93 | 18.39 | 18.21 | qfq | 24,434,910 | 445,349,762 | 2.74% |
| 2024-11-01 | 17.88 | 18.27 | 17.65 | 17.90 | 17.73 | qfq | 22,659,621 | 407,399,165 | 0.11% |
| 2024-10-31 | 17.83 | 17.99 | 17.72 | 17.88 | 17.71 | qfq | 15,413,752 | 275,085,496 | 0.28% |
| 2024-10-30 | 17.98 | 18.12 | 17.64 | 17.83 | 17.66 | qfq | 15,727,531 | 280,899,815 | -1.27% |
| 2024-10-29 | 18.62 | 18.66 | 18.03 | 18.06 | 17.89 | qfq | 26,208,236 | 479,524,463 | -4.39% |
| 2024-10-28 | 18.39 | 18.89 | 18.30 | 18.89 | 18.71 | qfq | 26,048,800 | 485,542,950 | 3.62% |
| 2024-10-25 | 17.92 | 18.30 | 17.86 | 18.23 | 18.06 | qfq | 18,473,050 | 334,249,441 | 1.73% |
| 2024-10-24 | 18.07 | 18.26 | 17.82 | 17.92 | 17.75 | qfq | 14,492,409 | 261,075,057 | -1.75% |
| 2024-10-23 | 18.48 | 18.53 | 18.15 | 18.24 | 18.07 | qfq | 19,145,298 | 351,101,702 | -0.55% |
| 2024-10-22 | 18.00 | 18.38 | 17.89 | 18.34 | 18.16 | qfq | 21,033,069 | 382,938,258 | 1.95% |
| 2024-10-21 | 17.70 | 18.09 | 17.63 | 17.99 | 17.82 | qfq | 19,890,816 | 355,044,866 | 1.41% |
| 2024-10-18 | 17.16 | 18.15 | 17.08 | 17.74 | 17.57 | qfq | 21,575,686 | 379,673,232 | 3.32% |
| 2024-10-17 | 17.50 | 17.60 | 17.15 | 17.17 | 17.01 | qfq | 11,959,060 | 207,551,386 | -1.27% |
| 2024-10-16 | 17.19 | 17.69 | 17.11 | 17.39 | 17.22 | qfq | 17,824,406 | 309,033,035 | -0.34% |
| 2024-10-15 | 17.91 | 18.05 | 17.43 | 17.45 | 17.28 | qfq | 15,229,691 | 269,988,455 | -3.00% |
| 2024-10-14 | 17.57 | 18.00 | 17.12 | 17.99 | 17.82 | qfq | 20,630,959 | 364,339,813 | 2.39% |
| 2024-10-11 | 18.24 | 18.24 | 17.36 | 17.57 | 17.40 | qfq | 21,694,222 | 384,986,899 | -3.73% |
| 2024-10-10 | 18.21 | 18.91 | 17.85 | 18.25 | 18.08 | qfq | 30,230,215 | 557,377,721 | -2.04% |
| 2024-10-09 | 19.70 | 19.70 | 18.63 | 18.63 | 18.45 | qfq | 42,680,670 | 808,543,670 | -10.00% |
| 2024-10-08 | 22.04 | 22.07 | 19.71 | 20.70 | 20.50 | qfq | 75,867,038 | 1,603,023,302 | 3.19% |
| 2024-09-30 | 19.50 | 20.15 | 18.71 | 20.06 | 19.87 | qfq | 62,360,554 | 1,218,276,478 | 9.08% |
| 2024-09-27 | 17.50 | 18.39 | 17.21 | 18.39 | 18.21 | qfq | 57,544,433 | 1,030,572,086 | 9.99% |
| 2024-09-26 | 15.10 | 16.72 | 15.04 | 16.72 | 16.56 | qfq | 37,224,201 | 598,724,146 | 10.00% |
| 2024-09-25 | 15.33 | 15.64 | 15.16 | 15.20 | 15.05 | qfq | 19,690,168 | 303,877,960 | 0.07% |
| 2024-09-24 | 14.80 | 15.21 | 14.56 | 15.19 | 15.04 | qfq | 18,153,977 | 271,342,282 | 3.97% |
| 2024-09-23 | 14.59 | 14.88 | 14.56 | 14.61 | 14.47 | qfq | 7,971,467 | 117,187,785 | 0.14% |
| 2024-09-20 | 14.50 | 14.69 | 14.35 | 14.59 | 14.45 | qfq | 8,682,643 | 125,897,254 | 0.14% |
| 2024-09-19 | 14.29 | 14.89 | 14.20 | 14.57 | 14.43 | qfq | 15,433,830 | 225,178,032 | 3.19% |
| 2024-09-18 | 14.31 | 14.38 | 13.90 | 14.12 | 13.99 | qfq | 7,525,044 | 105,870,661 | -1.26% |
| 2024-09-13 | 14.56 | 14.62 | 14.30 | 14.30 | 14.16 | qfq | 6,028,559 | 87,086,415 | -1.92% |
| 2024-09-12 | 14.63 | 14.85 | 14.58 | 14.58 | 14.44 | qfq | 7,138,933 | 104,944,121 | -0.41% |
| 2024-09-11 | 14.47 | 14.65 | 14.43 | 14.64 | 14.50 | qfq | 6,893,100 | 100,265,337 | 0.41% |
| 2024-09-10 | 14.42 | 14.60 | 14.27 | 14.58 | 14.44 | qfq | 8,445,265 | 121,950,641 | 1.46% |
| 2024-09-09 | 14.41 | 14.51 | 14.28 | 14.37 | 14.23 | qfq | 6,760,240 | 97,150,747 | -1.37% |
| 2024-09-06 | 15.00 | 15.00 | 14.55 | 14.57 | 14.43 | qfq | 9,561,219 | 140,670,454 | -2.54% |
| 2024-09-05 | 14.70 | 15.02 | 14.70 | 14.95 | 14.81 | qfq | 9,277,380 | 138,180,494 | 1.56% |
| 2024-09-04 | 14.66 | 14.89 | 14.64 | 14.72 | 14.58 | qfq | 7,176,891 | 105,790,908 | -0.41% |
| 2024-09-03 | 14.71 | 14.94 | 14.65 | 14.78 | 14.64 | qfq | 8,564,283 | 126,508,680 | 0.48% |
| 2024-09-02 | 15.14 | 15.17 | 14.70 | 14.71 | 14.57 | qfq | 12,461,168 | 185,115,053 | -3.60% |
| 2024-08-30 | 14.93 | 15.48 | 14.80 | 15.26 | 15.11 | qfq | 16,201,134 | 246,460,254 | 1.53% |
| 2024-08-29 | 14.52 | 15.10 | 14.47 | 15.03 | 14.89 | qfq | 12,656,072 | 188,179,509 | 2.87% |
| 2024-08-28 | 14.88 | 14.88 | 14.44 | 14.61 | 14.47 | qfq | 13,703,490 | 199,585,763 | -2.54% |
| 2024-08-27 | 15.58 | 15.59 | 14.90 | 14.99 | 14.85 | qfq | 15,624,098 | 236,292,360 | -4.16% |
| 2024-08-26 | 15.61 | 15.69 | 15.45 | 15.64 | 15.49 | qfq | 5,875,700 | 91,476,781 | 0.39% |
| 2024-08-23 | 15.52 | 15.71 | 15.47 | 15.58 | 15.43 | qfq | 6,247,690 | 97,291,943 | 0.13% |
| 2024-08-22 | 16.10 | 16.22 | 15.49 | 15.56 | 15.41 | qfq | 14,267,201 | 223,634,777 | -3.35% |
| 2024-08-21 | 16.21 | 16.32 | 16.09 | 16.10 | 15.95 | qfq | 6,734,600 | 108,953,710 | -1.04% |
| 2024-08-20 | 16.61 | 16.62 | 16.21 | 16.27 | 16.11 | qfq | 8,773,900 | 143,339,962 | -1.81% |
| 2024-08-19 | 16.59 | 16.85 | 16.54 | 16.57 | 16.41 | qfq | 7,146,150 | 118,905,644 | 0.06% |
| 2024-08-16 | 16.70 | 16.74 | 16.53 | 16.56 | 16.40 | qfq | 7,766,200 | 128,939,859 | -1.13% |
| 2024-08-15 | 16.53 | 16.85 | 16.48 | 16.75 | 16.59 | qfq | 9,071,350 | 151,591,798 | 1.03% |
| 2024-08-14 | 16.85 | 16.85 | 16.55 | 16.58 | 16.42 | qfq | 7,068,292 | 117,644,487 | -1.60% |
| 2024-08-13 | 16.91 | 16.98 | 16.60 | 16.85 | 16.69 | qfq | 7,389,000 | 123,746,182 | -0.35% |
| 2024-08-12 | 16.99 | 17.11 | 16.80 | 16.91 | 16.75 | qfq | 10,021,500 | 169,780,356 | -1.28% |
| 2024-08-09 | 17.58 | 17.68 | 17.13 | 17.13 | 16.97 | qfq | 12,462,212 | 216,697,358 | -1.95% |
| 2024-08-08 | 17.19 | 17.65 | 17.05 | 17.47 | 17.30 | qfq | 15,918,450 | 276,882,128 | 1.39% |
| 2024-08-07 | 17.39 | 17.49 | 17.11 | 17.23 | 17.07 | qfq | 12,120,510 | 209,429,973 | -0.92% |
| 2024-08-06 | 17.28 | 17.55 | 17.17 | 17.39 | 17.22 | qfq | 15,216,130 | 263,871,199 | 1.76% |
| 2024-08-05 | 17.10 | 17.75 | 17.08 | 17.09 | 16.93 | qfq | 19,552,210 | 339,239,562 | 0.12% |
| 2024-08-02 | 17.05 | 17.59 | 17.01 | 17.07 | 16.91 | qfq | 17,670,930 | 305,578,271 | -0.35% |
| 2024-08-01 | 17.10 | 17.34 | 17.00 | 17.13 | 16.97 | qfq | 14,175,733 | 242,844,301 | -0.23% |
| 2024-07-31 | 16.45 | 17.24 | 16.40 | 17.17 | 17.01 | qfq | 19,178,038 | 324,576,982 | 4.06% |
| 2024-07-30 | 16.19 | 16.50 | 16.00 | 16.50 | 16.34 | qfq | 9,750,800 | 158,403,780 | 1.10% |
| 2024-07-29 | 16.49 | 16.57 | 16.30 | 16.32 | 16.16 | qfq | 7,438,865 | 122,027,685 | -1.21% |
| 2024-07-26 | 16.34 | 16.86 | 16.32 | 16.52 | 16.36 | qfq | 10,734,209 | 177,439,649 | 1.23% |
| 2024-07-25 | 16.11 | 16.55 | 16.11 | 16.32 | 16.16 | qfq | 9,262,751 | 151,397,161 | 0.43% |
| 2024-07-24 | 16.20 | 16.45 | 16.08 | 16.25 | 16.09 | qfq | 10,260,160 | 166,656,199 | -0.55% |
| 2024-07-23 | 16.91 | 17.04 | 16.28 | 16.34 | 16.18 | qfq | 18,077,048 | 300,123,184 | -3.94% |
| 2024-07-22 | 17.41 | 17.42 | 16.85 | 17.01 | 16.85 | qfq | 16,059,972 | 274,052,680 | -2.24% |
| 2024-07-19 | 17.22 | 17.41 | 16.96 | 17.40 | 17.23 | qfq | 16,384,575 | 282,609,122 | 0.75% |
| 2024-07-18 | 17.25 | 17.64 | 17.17 | 17.27 | 17.11 | qfq | 19,177,121 | 331,796,371 | -0.97% |
| 2024-07-17 | 16.48 | 17.90 | 16.40 | 17.44 | 17.27 | qfq | 27,244,432 | 468,250,753 | 5.25% |
| 2024-07-16 | 16.46 | 16.75 | 16.22 | 16.57 | 16.41 | qfq | 13,039,513 | 215,474,421 | -0.06% |
| 2024-07-15 | 16.98 | 17.01 | 16.53 | 16.58 | 16.42 | qfq | 24,205,756 | 404,282,855 | -4.82% |
| 2024-07-12 | 17.17 | 17.47 | 17.10 | 17.42 | 17.25 | qfq | 10,704,030 | 185,309,136 | 1.46% |
| 2024-07-11 | 17.18 | 17.50 | 17.03 | 17.17 | 17.01 | qfq | 16,688,249 | 287,443,332 | 2.02% |
| 2024-07-10 | 16.53 | 17.02 | 16.46 | 16.83 | 16.67 | qfq | 11,706,280 | 196,864,840 | 1.39% |
| 2024-07-09 | 16.25 | 16.69 | 15.94 | 16.60 | 16.44 | qfq | 12,571,632 | 204,833,890 | 2.47% |
| 2024-07-08 | 16.45 | 16.72 | 16.12 | 16.20 | 16.05 | qfq | 10,865,455 | 177,772,278 | -1.46% |
| 2024-07-05 | 16.27 | 16.63 | 16.22 | 16.44 | 16.28 | qfq | 11,261,622 | 184,399,575 | -0.06% |
| 2024-07-04 | 17.43 | 17.50 | 16.44 | 16.45 | 16.29 | qfq | 17,493,136 | 294,183,768 | -5.62% |
| 2024-07-03 | 17.61 | 17.74 | 17.41 | 17.43 | 17.26 | qfq | 10,440,780 | 183,048,669 | -1.36% |
| 2024-07-02 | 17.18 | 17.81 | 17.14 | 17.67 | 17.50 | qfq | 16,230,131 | 284,926,129 | 2.38% |
| 2024-07-01 | 16.72 | 17.26 | 16.67 | 17.26 | 17.10 | qfq | 11,210,453 | 191,206,884 | 3.11% |
| 2024-06-28 | 16.66 | 17.03 | 16.64 | 16.74 | 16.58 | qfq | 10,715,926 | 180,483,313 | 0.36% |
| 2024-06-27 | 16.99 | 17.05 | 16.68 | 16.68 | 16.52 | qfq | 9,064,408 | 152,530,832 | -2.34% |
| 2024-06-26 | 16.70 | 17.12 | 16.51 | 17.08 | 16.92 | qfq | 10,155,800 | 171,381,513 | 1.97% |
| 2024-06-25 | 16.70 | 17.09 | 16.58 | 16.75 | 16.59 | qfq | 10,826,220 | 182,213,081 | 0.12% |
| 2024-06-24 | 16.85 | 17.16 | 16.73 | 16.73 | 16.57 | qfq | 11,411,500 | 192,917,964 | -2.45% |
| 2024-06-21 | 17.41 | 17.46 | 17.12 | 17.15 | 16.99 | qfq | 8,266,222 | 142,746,538 | -0.87% |
| 2024-06-20 | 17.75 | 17.95 | 17.30 | 17.30 | 17.13 | qfq | 13,205,230 | 231,675,306 | -3.24% |
| 2024-06-19 | 17.69 | 18.08 | 17.57 | 17.88 | 17.71 | qfq | 13,824,530 | 246,692,151 | 0.62% |
| 2024-06-18 | 18.04 | 18.21 | 17.70 | 17.77 | 17.60 | qfq | 13,513,234 | 242,173,912 | -1.06% |
| 2024-06-17 | 17.83 | 18.00 | 17.60 | 17.96 | 17.79 | qfq | 12,078,456 | 215,267,724 | -0.11% |
| 2024-06-14 | 17.74 | 18.06 | 17.45 | 17.98 | 17.81 | qfq | 15,849,644 | 280,977,370 | 1.41% |
| 2024-06-13 | 18.18 | 18.29 | 17.66 | 17.73 | 17.56 | qfq | 14,251,219 | 254,090,203 | -2.69% |
| 2024-06-12 | 18.00 | 18.50 | 17.97 | 18.22 | 18.05 | qfq | 13,120,430 | 239,732,524 | 0.72% |
| 2024-06-11 | 17.80 | 18.17 | 17.56 | 18.09 | 17.92 | qfq | 13,083,505 | 234,832,450 | 0.78% |
| 2024-06-07 | 17.97 | 18.13 | 17.72 | 17.95 | 17.78 | qfq | 12,095,630 | 216,831,918 | 0.56% |
| 2024-06-06 | 18.63 | 18.70 | 17.77 | 17.85 | 17.68 | qfq | 23,112,775 | 416,968,143 | -3.93% |
| 2024-06-05 | 18.83 | 19.38 | 18.54 | 18.58 | 18.40 | qfq | 21,152,050 | 400,592,728 | -1.85% |
| 2024-06-04 | 18.47 | 18.99 | 18.25 | 18.93 | 18.75 | qfq | 21,948,078 | 408,300,257 | 2.49% |
| 2024-06-03 | 18.99 | 19.04 | 18.23 | 18.47 | 18.29 | qfq | 21,669,550 | 402,160,226 | -2.53% |
| 2024-05-31 | 19.16 | 19.30 | 18.93 | 18.95 | 18.77 | qfq | 13,082,733 | 249,511,410 | -0.63% |
| 2024-05-30 | 19.33 | 19.50 | 18.98 | 19.07 | 18.89 | qfq | 15,449,186 | 295,933,913 | -2.10% |
| 2024-05-29 | 19.83 | 19.97 | 19.34 | 19.48 | 19.29 | qfq | 15,851,701 | 310,724,058 | -1.42% |
| 2024-05-28 | 20.46 | 20.53 | 19.75 | 19.76 | 19.57 | qfq | 16,612,996 | 332,732,545 | -2.95% |
| 2024-05-27 | 20.60 | 20.64 | 20.00 | 20.36 | 20.17 | qfq | 18,390,190 | 372,024,620 | -1.64% |
| 2024-05-24 | 20.76 | 21.15 | 20.60 | 20.70 | 20.50 | qfq | 17,551,067 | 366,159,841 | -0.43% |
| 2024-05-23 | 21.50 | 21.71 | 20.65 | 20.79 | 20.59 | qfq | 23,874,152 | 500,701,053 | -3.75% |
| 2024-05-22 | 21.88 | 21.97 | 21.30 | 21.60 | 21.39 | qfq | 20,490,039 | 441,293,675 | -1.05% |
| 2024-05-21 | 21.21 | 22.22 | 21.10 | 21.83 | 21.62 | qfq | 26,483,968 | 575,450,085 | 2.44% |
| 2024-05-20 | 20.61 | 21.74 | 20.60 | 21.31 | 21.11 | qfq | 27,494,591 | 586,188,936 | 3.45% |
| 2024-05-17 | 20.33 | 20.74 | 20.13 | 20.60 | 20.40 | qfq | 21,652,804 | 442,175,959 | 0.78% |
| 2024-05-16 | 19.48 | 20.75 | 19.33 | 20.44 | 20.24 | qfq | 28,685,994 | 579,512,503 | 4.55% |
| 2024-05-15 | 19.32 | 19.83 | 19.30 | 19.55 | 19.36 | qfq | 14,362,163 | 281,218,932 | 0.57% |
| 2024-05-14 | 18.81 | 19.74 | 18.81 | 19.44 | 19.25 | qfq | 19,864,341 | 384,575,678 | 2.59% |
| 2024-05-13 | 18.88 | 19.04 | 18.55 | 18.95 | 18.77 | qfq | 10,209,460 | 192,551,675 | 0.05% |
| 2024-05-10 | 19.16 | 19.33 | 18.78 | 18.94 | 18.76 | qfq | 9,042,190 | 171,367,942 | -0.37% |
| 2024-05-09 | 19.01 | 19.20 | 18.92 | 19.01 | 18.83 | qfq | 11,124,057 | 211,791,095 | -0.05% |
| 2024-05-08 | 19.20 | 19.28 | 18.80 | 19.02 | 18.84 | qfq | 13,066,060 | 248,465,690 | -1.40% |
| 2024-05-07 | 19.24 | 19.39 | 19.06 | 19.29 | 19.11 | qfq | 12,573,274 | 242,069,049 | 0.05% |
| 2024-05-06 | 18.81 | 19.54 | 18.80 | 19.28 | 19.10 | qfq | 21,999,803 | 424,452,538 | 3.05% |
| 2024-04-30 | 18.71 | 18.94 | 18.70 | 18.71 | 18.53 | qfq | 13,735,060 | 258,110,393 | 0.00% |
| 2024-04-29 | 18.25 | 18.85 | 18.02 | 18.71 | 18.53 | qfq | 30,435,080 | 564,004,754 | 8.53% |
| 2024-04-26 | 17.17 | 17.45 | 17.07 | 17.24 | 17.08 | qfq | 10,372,002 | 178,533,100 | 0.23% |
| 2024-04-25 | 16.52 | 17.25 | 16.48 | 17.20 | 17.04 | qfq | 13,710,716 | 233,041,676 | 3.55% |
| 2024-04-24 | 16.46 | 16.73 | 16.42 | 16.61 | 16.45 | qfq | 7,840,433 | 129,798,615 | 0.06% |
| 2024-04-23 | 16.06 | 16.76 | 16.02 | 16.60 | 16.44 | qfq | 13,020,889 | 213,675,830 | 2.79% |
| 2024-04-22 | 15.76 | 16.30 | 15.67 | 16.15 | 16.00 | qfq | 11,770,318 | 188,894,107 | 2.54% |
| 2024-04-19 | 15.91 | 15.99 | 15.62 | 15.75 | 15.60 | qfq | 8,089,211 | 127,537,410 | -1.69% |
| 2024-04-18 | 15.83 | 16.23 | 15.63 | 16.02 | 15.87 | qfq | 10,221,071 | 163,364,872 | 0.44% |
| 2024-04-17 | 15.67 | 16.10 | 15.67 | 15.95 | 15.80 | qfq | 10,745,417 | 170,950,296 | 2.05% |
| 2024-04-16 | 16.28 | 16.38 | 15.59 | 15.63 | 15.48 | qfq | 12,282,681 | 195,582,862 | -5.10% |
| 2024-04-15 | 16.35 | 16.65 | 16.11 | 16.47 | 16.31 | qfq | 10,570,361 | 173,843,285 | 0.49% |
| 2024-04-12 | 16.76 | 16.93 | 16.32 | 16.39 | 16.23 | qfq | 10,681,840 | 176,431,402 | -2.21% |
| 2024-04-11 | 16.80 | 16.93 | 16.63 | 16.76 | 16.60 | qfq | 7,947,620 | 133,290,416 | -0.65% |
| 2024-04-10 | 17.40 | 17.46 | 16.80 | 16.87 | 16.71 | qfq | 11,554,430 | 196,823,541 | -3.38% |
| 2024-04-09 | 17.35 | 17.56 | 17.20 | 17.46 | 17.29 | qfq | 7,874,035 | 136,875,064 | 0.29% |
| 2024-04-08 | 18.30 | 18.32 | 17.39 | 17.41 | 17.24 | qfq | 17,998,414 | 317,111,285 | -5.17% |
| 2024-04-03 | 18.39 | 18.77 | 18.26 | 18.36 | 18.18 | qfq | 9,127,950 | 168,330,458 | -0.43% |
| 2024-04-02 | 18.84 | 18.99 | 18.32 | 18.44 | 18.26 | qfq | 12,317,242 | 228,473,492 | -2.69% |
| 2024-04-01 | 17.95 | 19.15 | 17.94 | 18.95 | 18.77 | qfq | 21,898,612 | 412,133,120 | 6.58% |
| 2024-03-29 | 17.91 | 18.03 | 17.57 | 17.78 | 17.61 | qfq | 8,517,237 | 150,902,204 | -0.84% |
| 2024-03-28 | 18.02 | 18.24 | 17.71 | 17.93 | 17.76 | qfq | 12,482,819 | 224,189,188 | -0.77% |
| 2024-03-27 | 18.72 | 18.72 | 17.97 | 18.07 | 17.90 | qfq | 11,435,931 | 208,671,171 | -3.37% |
| 2024-03-26 | 17.96 | 19.12 | 17.96 | 18.70 | 18.52 | qfq | 17,936,096 | 334,227,250 | 4.06% |
| 2024-03-25 | 18.60 | 18.62 | 17.96 | 17.97 | 17.80 | qfq | 16,188,531 | 294,126,709 | -3.34% |
| 2024-03-22 | 19.81 | 20.02 | 18.54 | 18.59 | 18.41 | qfq | 25,132,320 | 477,725,265 | -6.16% |
| 2024-03-21 | 19.50 | 20.00 | 19.48 | 19.81 | 19.62 | qfq | 11,647,749 | 230,460,621 | 1.59% |
| 2024-03-20 | 19.72 | 19.74 | 19.37 | 19.50 | 19.31 | qfq | 9,013,488 | 175,814,057 | -1.76% |
| 2024-03-19 | 19.71 | 20.13 | 19.62 | 19.85 | 19.66 | qfq | 10,221,926 | 203,555,366 | 0.46% |
| 2024-03-18 | 19.60 | 19.79 | 19.41 | 19.76 | 19.57 | qfq | 7,798,277 | 152,718,950 | 0.05% |
| 2024-03-15 | 19.38 | 19.86 | 19.36 | 19.75 | 19.56 | qfq | 9,054,977 | 177,755,218 | 1.65% |
| 2024-03-14 | 19.89 | 20.11 | 19.31 | 19.43 | 19.24 | qfq | 10,419,853 | 204,178,010 | -2.46% |
| 2024-03-13 | 19.20 | 20.01 | 18.91 | 19.92 | 19.73 | qfq | 21,327,670 | 416,299,384 | 2.73% |
| 2024-03-12 | 18.15 | 19.46 | 18.08 | 19.39 | 19.20 | qfq | 26,328,423 | 501,261,191 | 6.89% |
| 2024-03-11 | 17.45 | 18.15 | 17.41 | 18.14 | 17.97 | qfq | 13,552,706 | 243,043,877 | 4.01% |
| 2024-03-08 | 17.90 | 17.98 | 17.39 | 17.44 | 17.27 | qfq | 11,283,300 | 198,034,117 | -2.73% |
| 2024-03-07 | 18.21 | 18.34 | 17.92 | 17.93 | 17.76 | qfq | 6,803,275 | 123,439,700 | -1.48% |
| 2024-03-06 | 18.20 | 18.38 | 17.90 | 18.20 | 18.03 | qfq | 7,849,882 | 142,209,275 | -0.87% |
| 2024-03-05 | 18.31 | 18.55 | 18.23 | 18.36 | 18.18 | qfq | 6,961,413 | 127,957,922 | -0.22% |
| 2024-03-04 | 18.59 | 18.79 | 18.20 | 18.40 | 18.22 | qfq | 7,859,602 | 144,849,561 | -1.81% |
| 2024-03-01 | 18.55 | 18.77 | 18.39 | 18.74 | 18.56 | qfq | 8,580,965 | 159,718,527 | 0.59% |
| 2024-02-29 | 17.99 | 18.63 | 17.91 | 18.63 | 18.45 | qfq | 8,930,880 | 164,028,787 | 2.76% |
| 2024-02-28 | 18.95 | 19.35 | 18.03 | 18.13 | 17.96 | qfq | 13,934,044 | 261,885,690 | -4.78% |
| 2024-02-27 | 18.35 | 19.05 | 18.24 | 19.04 | 18.86 | qfq | 11,681,182 | 217,939,108 | 3.48% |
| 2024-02-26 | 18.47 | 18.69 | 18.14 | 18.40 | 18.22 | qfq | 9,200,156 | 169,251,129 | 0.55% |
| 2024-02-23 | 18.19 | 18.48 | 18.11 | 18.30 | 18.13 | qfq | 9,820,367 | 179,464,991 | 0.55% |
| 2024-02-22 | 18.12 | 18.30 | 17.97 | 18.20 | 18.03 | qfq | 9,241,768 | 167,642,060 | -0.16% |
| 2024-02-21 | 17.55 | 18.81 | 17.39 | 18.23 | 18.06 | qfq | 16,922,141 | 308,672,363 | 2.99% |
| 2024-02-20 | 17.75 | 17.92 | 17.46 | 17.70 | 17.53 | qfq | 8,013,749 | 141,222,330 | -0.84% |
| 2024-02-19 | 18.40 | 18.66 | 17.58 | 17.85 | 17.68 | qfq | 12,680,811 | 227,734,981 | -1.82% |
| 2024-02-08 | 17.55 | 18.64 | 17.55 | 18.18 | 18.01 | qfq | 15,002,576 | 273,914,863 | 4.36% |
| 2024-02-07 | 16.87 | 17.60 | 16.87 | 17.42 | 17.25 | qfq | 15,115,517 | 262,414,600 | 2.96% |
| 2024-02-06 | 15.41 | 16.93 | 15.35 | 16.92 | 16.76 | qfq | 18,832,415 | 307,131,157 | 9.94% |
| 2024-02-05 | 16.09 | 16.14 | 14.93 | 15.39 | 15.24 | qfq | 14,317,794 | 222,288,579 | -4.94% |
| 2024-02-02 | 16.38 | 16.85 | 15.65 | 16.19 | 16.04 | qfq | 14,147,569 | 230,586,274 | -0.86% |
| 2024-02-01 | 16.70 | 16.94 | 16.32 | 16.33 | 16.17 | qfq | 10,583,790 | 175,496,973 | -2.33% |
| 2024-01-31 | 17.40 | 17.50 | 16.72 | 16.72 | 16.56 | qfq | 13,392,636 | 228,274,176 | -5.11% |
| 2024-01-30 | 18.35 | 18.35 | 17.62 | 17.62 | 17.45 | qfq | 11,296,080 | 202,842,034 | -4.71% |
| 2024-01-29 | 18.64 | 19.00 | 18.44 | 18.49 | 18.31 | qfq | 10,072,822 | 188,338,711 | -1.81% |
| 2024-01-26 | 18.35 | 19.02 | 18.31 | 18.83 | 18.65 | qfq | 12,090,836 | 226,902,118 | 1.78% |
| 2024-01-25 | 18.00 | 18.79 | 17.92 | 18.50 | 18.32 | qfq | 15,602,183 | 286,174,042 | 2.32% |
| 2024-01-24 | 18.05 | 18.45 | 17.56 | 18.08 | 17.91 | qfq | 9,941,588 | 178,970,838 | 0.44% |
| 2024-01-23 | 18.20 | 18.28 | 17.71 | 18.00 | 17.83 | qfq | 8,097,141 | 145,732,166 | -1.48% |
| 2024-01-22 | 19.19 | 19.20 | 18.00 | 18.27 | 18.10 | qfq | 9,790,448 | 182,634,483 | -5.39% |
| 2024-01-19 | 19.23 | 19.47 | 19.08 | 19.31 | 19.13 | qfq | 9,995,258 | 192,751,983 | 0.05% |
| 2024-01-18 | 19.12 | 19.34 | 18.71 | 19.30 | 19.12 | qfq | 9,014,500 | 171,595,524 | 0.26% |
| 2024-01-17 | 19.70 | 19.73 | 19.21 | 19.25 | 19.07 | qfq | 7,739,006 | 150,745,243 | -2.92% |
| 2024-01-16 | 19.65 | 20.04 | 19.48 | 19.83 | 19.64 | qfq | 6,811,846 | 134,301,706 | 0.35% |
| 2024-01-15 | 20.08 | 20.13 | 19.65 | 19.76 | 19.57 | qfq | 8,979,918 | 178,695,947 | -0.20% |
| 2024-01-12 | 19.75 | 19.98 | 19.70 | 19.80 | 19.61 | qfq | 6,430,157 | 127,684,910 | -0.25% |
| 2024-01-11 | 19.46 | 19.95 | 19.38 | 19.85 | 19.66 | qfq | 8,483,307 | 167,762,619 | 1.79% |
| 2024-01-10 | 19.45 | 19.78 | 19.11 | 19.50 | 19.31 | qfq | 7,935,356 | 154,631,362 | -0.05% |
| 2024-01-09 | 19.36 | 19.98 | 19.26 | 19.51 | 19.32 | qfq | 11,321,525 | 221,335,046 | 1.56% |
| 2024-01-08 | 19.74 | 19.74 | 19.21 | 19.21 | 19.03 | qfq | 8,310,510 | 161,302,969 | -2.78% |
| 2024-01-05 | 19.78 | 20.13 | 19.52 | 19.76 | 19.57 | qfq | 9,964,865 | 197,554,151 | -0.20% |
| 2024-01-04 | 20.39 | 20.39 | 19.68 | 19.80 | 19.61 | qfq | 12,213,712 | 243,162,253 | -2.94% |
| 2024-01-03 | 20.55 | 20.75 | 20.25 | 20.40 | 20.21 | qfq | 8,151,929 | 166,328,034 | -1.16% |
| 2024-01-02 | 21.20 | 21.21 | 20.61 | 20.64 | 20.44 | qfq | 11,133,451 | 231,726,248 | -3.05% |
| 2023-12-29 | 21.12 | 21.36 | 20.95 | 21.29 | 21.09 | qfq | 12,872,098 | 272,602,247 | 0.52% |
| 2023-12-28 | 20.58 | 21.29 | 20.47 | 21.18 | 20.98 | qfq | 17,545,908 | 368,129,108 | 2.62% |
| 2023-12-27 | 20.40 | 20.80 | 20.30 | 20.64 | 20.44 | qfq | 7,337,401 | 150,878,458 | 0.93% |
| 2023-12-26 | 20.81 | 20.81 | 20.23 | 20.45 | 20.25 | qfq | 5,430,312 | 111,089,968 | -1.68% |
| 2023-12-25 | 20.59 | 20.90 | 20.57 | 20.80 | 20.60 | qfq | 6,664,507 | 138,134,185 | 1.17% |
| 2023-12-22 | 20.84 | 20.92 | 20.44 | 20.56 | 20.36 | qfq | 9,235,835 | 190,415,968 | -1.15% |
| 2023-12-21 | 20.10 | 20.82 | 20.00 | 20.80 | 20.60 | qfq | 13,702,044 | 281,203,544 | 3.33% |
| 2023-12-20 | 20.86 | 20.86 | 20.06 | 20.13 | 19.94 | qfq | 12,439,505 | 252,514,381 | -3.36% |
| 2023-12-19 | 20.56 | 20.92 | 20.33 | 20.83 | 20.63 | qfq | 7,509,636 | 155,275,793 | 1.61% |
| 2023-12-18 | 20.69 | 20.91 | 20.42 | 20.50 | 20.30 | qfq | 8,974,830 | 185,066,187 | -1.91% |
| 2023-12-15 | 20.97 | 21.37 | 20.79 | 20.90 | 20.70 | qfq | 12,804,260 | 269,142,546 | -0.33% |
| 2023-12-14 | 21.79 | 21.92 | 20.87 | 20.97 | 20.77 | qfq | 16,455,089 | 349,404,396 | -3.41% |
| 2023-12-13 | 22.57 | 22.59 | 21.70 | 21.71 | 21.50 | qfq | 15,644,500 | 342,826,799 | -3.98% |
| 2023-12-12 | 22.62 | 22.77 | 22.47 | 22.61 | 22.39 | qfq | 6,958,900 | 157,361,196 | -0.53% |
| 2023-12-11 | 22.99 | 23.09 | 22.22 | 22.73 | 22.51 | qfq | 14,887,251 | 335,512,049 | -2.07% |
| 2023-12-08 | 23.50 | 24.00 | 23.17 | 23.21 | 22.99 | qfq | 8,640,627 | 203,103,166 | -0.94% |
| 2023-12-07 | 23.64 | 23.64 | 23.17 | 23.43 | 23.21 | qfq | 5,179,529 | 121,102,903 | -0.47% |
| 2023-12-06 | 23.30 | 23.78 | 23.03 | 23.54 | 23.32 | qfq | 7,426,031 | 174,667,745 | 0.60% |
| 2023-12-05 | 24.03 | 24.16 | 23.40 | 23.40 | 23.18 | qfq | 11,149,659 | 264,430,937 | -3.19% |
| 2023-12-04 | 24.15 | 24.68 | 23.72 | 24.17 | 23.94 | qfq | 8,789,423 | 212,362,362 | -0.12% |
| 2023-12-01 | 24.45 | 24.57 | 23.81 | 24.20 | 23.97 | qfq | 10,724,483 | 259,127,454 | -1.47% |
| 2023-11-30 | 24.42 | 24.68 | 24.05 | 24.56 | 24.33 | qfq | 8,325,512 | 202,552,485 | 0.04% |
| 2023-11-29 | 24.15 | 24.83 | 24.07 | 24.55 | 24.32 | qfq | 10,009,951 | 245,911,250 | 0.95% |
| 2023-11-28 | 24.31 | 24.64 | 24.06 | 24.32 | 24.09 | qfq | 9,457,367 | 229,750,490 | -1.38% |
| 2023-11-27 | 24.65 | 24.98 | 24.40 | 24.66 | 24.42 | qfq | 12,024,964 | 296,894,949 | -0.20% |
| 2023-11-24 | 25.17 | 25.21 | 24.54 | 24.71 | 24.47 | qfq | 13,337,124 | 331,168,722 | -2.14% |
| 2023-11-23 | 24.20 | 25.84 | 24.07 | 25.25 | 25.01 | qfq | 22,719,653 | 567,755,374 | 3.48% |
| 2023-11-22 | 24.65 | 25.02 | 24.22 | 24.40 | 24.17 | qfq | 12,858,746 | 316,411,760 | -1.01% |
| 2023-11-21 | 24.80 | 25.33 | 24.55 | 24.65 | 24.41 | qfq | 17,704,274 | 440,582,484 | -0.64% |
| 2023-11-20 | 24.38 | 25.09 | 24.25 | 24.81 | 24.57 | qfq | 17,352,959 | 427,961,216 | 1.68% |
| 2023-11-17 | 23.48 | 25.09 | 23.38 | 24.40 | 24.17 | qfq | 30,847,235 | 749,982,349 | 4.41% |
| 2023-11-16 | 23.38 | 23.61 | 23.19 | 23.37 | 23.15 | qfq | 5,691,995 | 133,037,563 | -0.34% |
| 2023-11-15 | 23.74 | 23.78 | 23.26 | 23.45 | 23.23 | qfq | 7,120,058 | 167,282,366 | -0.47% |
| 2023-11-14 | 23.29 | 23.68 | 23.23 | 23.56 | 23.34 | qfq | 7,403,361 | 174,125,126 | 0.94% |
| 2023-11-13 | 23.18 | 23.45 | 23.04 | 23.34 | 23.12 | qfq | 6,334,028 | 147,075,899 | 0.91% |
| 2023-11-10 | 23.11 | 23.30 | 22.95 | 23.13 | 22.91 | qfq | 5,575,632 | 128,791,686 | -0.34% |
| 2023-11-09 | 23.26 | 23.48 | 23.09 | 23.21 | 22.99 | qfq | 7,204,878 | 167,507,779 | -0.51% |
| 2023-11-08 | 23.48 | 23.53 | 23.10 | 23.33 | 23.11 | qfq | 7,986,416 | 186,130,220 | -0.98% |
| 2023-11-07 | 23.38 | 23.81 | 23.18 | 23.56 | 23.34 | qfq | 9,551,393 | 223,934,818 | 0.60% |
| 2023-11-06 | 23.34 | 23.65 | 22.88 | 23.42 | 23.20 | qfq | 10,499,235 | 243,949,288 | 0.39% |
| 2023-11-03 | 22.57 | 24.10 | 22.57 | 23.33 | 23.11 | qfq | 18,749,927 | 439,390,893 | 3.37% |
| 2023-11-02 | 22.70 | 23.22 | 22.55 | 22.57 | 22.35 | qfq | 8,548,473 | 194,909,739 | -1.23% |
| 2023-11-01 | 23.27 | 23.50 | 22.50 | 22.85 | 22.63 | qfq | 13,762,814 | 315,548,003 | 0.31% |
| 2023-10-31 | 22.40 | 23.22 | 22.39 | 22.78 | 22.56 | qfq | 11,025,309 | 250,557,659 | 0.75% |
| 2023-10-30 | 21.78 | 22.70 | 21.10 | 22.61 | 22.39 | qfq | 14,519,701 | 321,046,169 | 2.26% |
| 2023-10-27 | 21.72 | 22.22 | 21.56 | 22.11 | 21.90 | qfq | 10,285,160 | 226,155,767 | 1.84% |
| 2023-10-26 | 21.30 | 21.72 | 21.29 | 21.71 | 21.50 | qfq | 6,471,827 | 139,082,793 | 0.60% |
| 2023-10-25 | 21.95 | 22.30 | 21.48 | 21.58 | 21.37 | qfq | 10,657,831 | 232,456,549 | 0.28% |
| 2023-10-24 | 21.60 | 21.90 | 21.43 | 21.52 | 21.31 | qfq | 5,836,536 | 126,013,958 | 0.09% |
| 2023-10-23 | 21.60 | 21.99 | 21.31 | 21.50 | 21.29 | qfq | 4,981,725 | 107,426,712 | -1.29% |
| 2023-10-20 | 21.74 | 22.20 | 21.63 | 21.78 | 21.57 | qfq | 4,749,200 | 104,058,763 | -0.09% |
| 2023-10-19 | 22.02 | 22.38 | 21.77 | 21.80 | 21.59 | qfq | 5,859,039 | 128,949,595 | -1.58% |
| 2023-10-18 | 22.30 | 22.39 | 22.11 | 22.15 | 21.94 | qfq | 3,754,954 | 83,437,052 | -0.98% |
| 2023-10-17 | 22.45 | 22.54 | 22.23 | 22.37 | 22.16 | qfq | 4,173,771 | 93,218,465 | -0.40% |
| 2023-10-16 | 22.77 | 22.78 | 22.26 | 22.46 | 22.25 | qfq | 5,717,362 | 128,515,893 | -1.40% |
| 2023-10-13 | 22.88 | 22.92 | 22.65 | 22.78 | 22.56 | qfq | 5,945,890 | 135,244,050 | -1.13% |
| 2023-10-12 | 22.95 | 23.21 | 22.87 | 23.04 | 22.82 | qfq | 5,050,720 | 116,223,785 | 0.96% |
| 2023-10-11 | 23.23 | 23.34 | 22.72 | 22.82 | 22.60 | qfq | 8,453,760 | 193,975,643 | -1.13% |
| 2023-10-10 | 23.03 | 23.88 | 23.01 | 23.08 | 22.86 | qfq | 11,460,120 | 268,024,376 | 0.79% |
| 2023-10-09 | 23.10 | 23.11 | 22.63 | 22.90 | 22.68 | qfq | 8,423,392 | 192,502,236 | -1.04% |
| 2023-09-28 | 23.30 | 23.48 | 23.07 | 23.14 | 22.92 | qfq | 5,427,200 | 125,815,325 | -0.39% |
| 2023-09-27 | 23.18 | 23.74 | 23.07 | 23.23 | 23.01 | qfq | 7,488,162 | 174,557,580 | 0.17% |
| 2023-09-26 | 23.38 | 23.56 | 23.11 | 23.19 | 22.97 | qfq | 6,616,103 | 153,744,518 | -0.98% |
| 2023-09-25 | 23.97 | 23.97 | 23.22 | 23.42 | 23.20 | qfq | 8,444,661 | 198,102,628 | -2.21% |
| 2023-09-22 | 23.58 | 24.02 | 23.56 | 23.95 | 23.72 | qfq | 7,965,567 | 189,901,296 | 1.18% |
| 2023-09-21 | 24.09 | 24.24 | 23.65 | 23.67 | 23.44 | qfq | 7,932,237 | 189,160,450 | -1.99% |
| 2023-09-20 | 24.32 | 24.40 | 24.11 | 24.15 | 23.92 | qfq | 6,817,757 | 165,269,086 | -0.98% |
| 2023-09-19 | 25.08 | 25.10 | 24.01 | 24.39 | 24.16 | qfq | 11,808,242 | 287,520,458 | -2.87% |
| 2023-09-18 | 24.77 | 25.49 | 24.58 | 25.11 | 24.87 | qfq | 6,412,822 | 160,933,221 | 0.80% |
| 2023-09-15 | 25.10 | 25.31 | 24.76 | 24.91 | 24.67 | qfq | 5,678,421 | 142,088,156 | -0.68% |
| 2023-09-14 | 25.14 | 25.26 | 24.86 | 25.08 | 24.84 | qfq | 4,292,769 | 107,531,047 | -0.63% |
| 2023-09-13 | 25.24 | 25.65 | 24.96 | 25.24 | 25.00 | qfq | 7,389,549 | 186,862,224 | -0.28% |
| 2023-09-12 | 25.40 | 25.78 | 25.23 | 25.31 | 25.07 | qfq | 6,324,290 | 161,010,025 | -0.35% |
| 2023-09-11 | 25.26 | 25.62 | 24.94 | 25.40 | 25.16 | qfq | 5,564,400 | 141,028,416 | 0.75% |
| 2023-09-08 | 25.40 | 25.70 | 25.01 | 25.21 | 24.97 | qfq | 6,944,607 | 175,159,878 | -1.48% |
| 2023-09-07 | 25.96 | 26.25 | 25.57 | 25.59 | 25.35 | qfq | 7,457,733 | 192,604,208 | -1.88% |
| 2023-09-06 | 26.00 | 26.13 | 25.62 | 26.08 | 25.83 | qfq | 7,735,293 | 200,000,146 | -0.08% |
| 2023-09-05 | 26.03 | 26.34 | 25.86 | 26.10 | 25.85 | qfq | 7,512,852 | 195,656,462 | -0.38% |
| 2023-09-04 | 25.40 | 26.75 | 25.18 | 26.20 | 25.95 | qfq | 18,652,829 | 485,974,517 | 4.42% |
| 2023-09-01 | 24.80 | 25.41 | 24.80 | 25.09 | 24.85 | qfq | 8,061,504 | 203,201,547 | 1.70% |
| 2023-08-31 | 24.91 | 25.06 | 24.60 | 24.67 | 24.43 | qfq | 6,280,712 | 155,756,543 | -1.04% |
| 2023-08-30 | 25.02 | 25.39 | 24.81 | 24.93 | 24.69 | qfq | 8,588,975 | 214,612,597 | -1.27% |
| 2023-08-29 | 24.27 | 25.30 | 24.25 | 25.25 | 25.01 | qfq | 12,274,091 | 305,860,235 | 2.52% |
| 2023-08-28 | 26.78 | 26.78 | 24.50 | 24.63 | 24.39 | qfq | 17,922,598 | 450,218,623 | -3.30% |
| 2023-08-25 | 26.15 | 26.32 | 25.29 | 25.47 | 25.23 | qfq | 9,130,253 | 233,771,635 | -3.45% |
| 2023-08-24 | 25.63 | 26.55 | 25.51 | 26.38 | 26.13 | qfq | 7,192,931 | 188,014,711 | 2.93% |
| 2023-08-23 | 26.30 | 26.30 | 25.50 | 25.63 | 25.39 | qfq | 7,721,186 | 198,827,795 | -2.55% |
| 2023-08-22 | 26.34 | 26.43 | 25.80 | 26.30 | 26.05 | qfq | 7,142,968 | 186,421,945 | 0.65% |
| 2023-08-21 | 26.21 | 26.66 | 26.02 | 26.13 | 25.88 | qfq | 5,466,789 | 143,961,824 | -0.57% |
| 2023-08-18 | 27.01 | 27.06 | 26.27 | 26.28 | 26.03 | qfq | 7,237,153 | 192,398,754 | -2.88% |
| 2023-08-17 | 26.26 | 27.09 | 26.08 | 27.06 | 26.80 | qfq | 8,175,617 | 218,891,490 | 2.42% |
| 2023-08-16 | 26.36 | 26.73 | 26.29 | 26.42 | 26.17 | qfq | 3,827,400 | 101,520,322 | -0.53% |
| 2023-08-15 | 26.90 | 26.99 | 26.10 | 26.56 | 26.31 | qfq | 7,262,239 | 192,617,570 | -0.38% |
| 2023-08-14 | 26.55 | 26.80 | 26.25 | 26.66 | 26.41 | qfq | 6,756,261 | 178,948,034 | -0.26% |
| 2023-08-11 | 27.66 | 27.66 | 26.64 | 26.73 | 26.47 | qfq | 13,509,312 | 364,529,131 | -3.15% |
| 2023-08-10 | 27.95 | 27.95 | 27.16 | 27.60 | 27.34 | qfq | 12,216,185 | 334,967,541 | -1.36% |
| 2023-08-09 | 27.80 | 28.05 | 27.75 | 27.98 | 27.71 | qfq | 3,931,116 | 109,795,123 | 0.14% |
| 2023-08-08 | 28.11 | 28.32 | 27.70 | 27.94 | 27.67 | qfq | 6,363,001 | 177,739,010 | -0.68% |
| 2023-08-07 | 28.50 | 28.50 | 27.75 | 28.13 | 27.86 | qfq | 12,483,726 | 350,171,230 | -1.64% |
| 2023-08-04 | 28.66 | 28.90 | 28.46 | 28.60 | 28.33 | qfq | 8,581,556 | 246,078,515 | 0.70% |
| 2023-08-03 | 28.07 | 28.57 | 27.97 | 28.40 | 28.13 | qfq | 5,970,024 | 168,535,259 | 0.57% |
| 2023-08-02 | 28.01 | 28.46 | 28.01 | 28.24 | 27.97 | qfq | 5,709,262 | 160,842,392 | 0.00% |
| 2023-08-01 | 28.69 | 29.25 | 28.06 | 28.24 | 27.97 | qfq | 13,292,753 | 379,354,131 | -2.69% |
| 2023-07-31 | 28.38 | 29.45 | 28.38 | 29.02 | 28.74 | qfq | 26,679,026 | 773,562,490 | 2.33% |
| 2023-07-28 | 27.80 | 28.46 | 27.43 | 28.36 | 28.09 | qfq | 14,666,889 | 411,875,343 | 1.90% |
| 2023-07-27 | 27.23 | 28.70 | 27.13 | 27.83 | 27.56 | qfq | 20,427,692 | 571,467,677 | 2.66% |
| 2023-07-26 | 27.95 | 28.00 | 27.01 | 27.11 | 26.85 | qfq | 13,287,013 | 362,374,012 | -2.48% |
| 2023-07-25 | 26.72 | 28.15 | 26.72 | 27.80 | 27.53 | qfq | 24,785,099 | 681,486,939 | 5.90% |
| 2023-07-24 | 26.62 | 26.67 | 26.17 | 26.25 | 26.00 | qfq | 10,889,409 | 287,041,181 | -1.65% |
| 2023-07-21 | 26.52 | 26.89 | 25.96 | 26.69 | 26.44 | qfq | 16,674,341 | 441,584,528 | 0.41% |
| 2023-07-20 | 27.31 | 27.56 | 26.39 | 26.58 | 26.33 | qfq | 17,711,698 | 473,253,419 | -2.64% |
| 2023-07-19 | 27.20 | 27.57 | 27.16 | 27.30 | 27.04 | qfq | 8,400,128 | 229,907,615 | -0.11% |
| 2023-07-18 | 28.18 | 28.18 | 27.06 | 27.33 | 27.07 | qfq | 19,771,977 | 542,650,006 | -3.33% |