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
四川双马000935.SZ
最近收盘价25.882026-07-17
最近交易日2026-07-17
成交量（股）12,557,250
成交额（元）335,078,165
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.3406027 | — | — | — | 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 | 27.14 | 27.57 | 25.80 | 25.88 | 25.88 | qfq | 12,557,250 | 335,078,165 | -4.01% |
| 2026-07-16 | 27.85 | 28.13 | 26.88 | 26.96 | 26.96 | qfq | 13,350,147 | 365,138,370 | -4.16% |
| 2026-07-15 | 26.25 | 28.13 | 25.50 | 28.13 | 28.13 | qfq | 12,665,344 | 347,979,613 | 10.01% |
| 2026-07-14 | 25.22 | 25.67 | 24.82 | 25.57 | 25.57 | qfq | 5,195,001 | 131,171,441 | 1.43% |
| 2026-07-13 | 26.61 | 27.02 | 25.00 | 25.21 | 25.21 | qfq | 7,437,403 | 192,912,554 | -5.51% |
| 2026-07-10 | 26.83 | 27.13 | 26.40 | 26.68 | 26.68 | qfq | 6,471,630 | 173,169,249 | -1.11% |
| 2026-07-09 | 27.53 | 27.98 | 26.43 | 26.98 | 26.98 | qfq | 7,916,135 | 213,730,879 | -2.00% |
| 2026-07-08 | 25.73 | 27.88 | 25.25 | 27.53 | 27.53 | qfq | 13,669,765 | 366,984,815 | 7.04% |
| 2026-07-07 | 26.40 | 26.60 | 25.14 | 25.72 | 25.72 | qfq | 7,172,200 | 184,256,965 | -3.31% |
| 2026-07-06 | 26.47 | 27.10 | 26.16 | 26.60 | 26.60 | qfq | 7,640,994 | 202,892,623 | 0.95% |
| 2026-07-03 | 26.27 | 27.35 | 25.98 | 26.35 | 26.35 | qfq | 8,445,049 | 224,639,408 | 0.42% |
| 2026-07-02 | 25.49 | 27.17 | 25.40 | 26.24 | 26.24 | qfq | 11,669,291 | 310,169,735 | 2.50% |
| 2026-07-01 | 26.40 | 26.98 | 25.15 | 25.60 | 25.60 | qfq | 9,033,946 | 233,606,904 | -1.88% |
| 2026-06-30 | 25.68 | 26.59 | 25.33 | 26.09 | 26.09 | qfq | 7,344,804 | 191,385,613 | 0.93% |
| 2026-06-29 | 25.62 | 26.50 | 25.30 | 25.85 | 25.85 | qfq | 7,896,536 | 203,892,321 | 1.02% |
| 2026-06-26 | 24.67 | 26.44 | 24.37 | 25.59 | 25.59 | qfq | 11,364,310 | 294,297,097 | 2.69% |
| 2026-06-25 | 25.22 | 25.58 | 24.20 | 24.92 | 24.92 | qfq | 6,587,868 | 162,686,380 | -1.42% |
| 2026-06-24 | 25.00 | 25.56 | 24.46 | 25.28 | 25.28 | qfq | 6,020,190 | 151,070,992 | 0.60% |
| 2026-06-23 | 25.31 | 25.81 | 24.90 | 25.13 | 25.13 | qfq | 5,996,185 | 150,854,337 | -2.10% |
| 2026-06-22 | 26.00 | 26.00 | 25.02 | 25.67 | 25.67 | qfq | 9,229,703 | 233,733,342 | -1.19% |
| 2026-06-18 | 26.04 | 26.74 | 25.76 | 25.98 | 25.98 | qfq | 6,859,535 | 179,847,525 | -1.03% |
| 2026-06-17 | 26.35 | 26.90 | 26.10 | 26.25 | 26.25 | qfq | 5,541,648 | 146,324,675 | -1.32% |
| 2026-06-16 | 27.20 | 27.40 | 26.28 | 26.60 | 26.60 | qfq | 7,419,323 | 197,866,664 | -1.85% |
| 2026-06-15 | 26.19 | 27.56 | 26.04 | 27.10 | 27.10 | qfq | 8,994,104 | 241,504,553 | 4.31% |
| 2026-06-12 | 26.35 | 26.79 | 25.83 | 25.98 | 25.98 | qfq | 11,497,540 | 301,152,931 | -1.22% |
| 2026-06-11 | 25.54 | 26.99 | 25.25 | 26.30 | 26.30 | qfq | 10,767,870 | 281,902,455 | 2.94% |
| 2026-06-10 | 25.55 | 25.88 | 24.88 | 25.55 | 25.55 | qfq | 8,015,375 | 203,538,499 | -0.93% |
| 2026-06-09 | 25.72 | 26.03 | 24.71 | 25.79 | 25.79 | qfq | 6,951,300 | 175,765,107 | 2.26% |
| 2026-06-08 | 25.93 | 26.78 | 24.63 | 25.22 | 25.22 | qfq | 9,150,536 | 231,468,494 | -3.96% |
| 2026-06-05 | 25.82 | 27.38 | 24.90 | 26.26 | 26.26 | qfq | 11,546,811 | 302,376,101 | 1.55% |
| 2026-06-04 | 26.90 | 27.13 | 25.71 | 25.86 | 25.86 | qfq | 9,922,097 | 259,716,068 | -4.82% |
| 2026-06-03 | 27.97 | 28.28 | 26.96 | 27.17 | 27.17 | qfq | 8,126,300 | 223,869,996 | -3.21% |
| 2026-06-02 | 29.06 | 29.22 | 27.57 | 28.07 | 28.07 | qfq | 6,679,773 | 187,822,027 | -2.80% |
| 2026-06-01 | 29.16 | 30.01 | 28.20 | 28.88 | 28.88 | qfq | 9,139,565 | 264,887,790 | -1.90% |
| 2026-05-29 | 31.93 | 32.10 | 29.18 | 29.44 | 29.44 | qfq | 12,609,100 | 380,799,372 | -7.74% |
| 2026-05-28 | 32.32 | 32.73 | 31.72 | 31.91 | 31.91 | qfq | 4,461,176 | 143,460,466 | -0.65% |
| 2026-05-27 | 32.43 | 32.60 | 31.60 | 32.12 | 32.12 | qfq | 5,343,719 | 171,295,536 | -1.32% |
| 2026-05-26 | 32.47 | 32.68 | 31.90 | 32.55 | 32.55 | qfq | 7,182,916 | 231,979,960 | -0.76% |
| 2026-05-25 | 31.66 | 32.80 | 31.41 | 32.80 | 32.80 | qfq | 6,989,424 | 224,849,347 | 3.80% |
| 2026-05-22 | 31.60 | 32.10 | 31.33 | 31.60 | 31.60 | qfq | 5,673,344 | 179,863,453 | 0.45% |
| 2026-05-21 | 32.88 | 33.17 | 31.31 | 31.46 | 31.46 | qfq | 9,437,907 | 304,295,426 | -3.64% |
| 2026-05-20 | 32.55 | 32.75 | 32.02 | 32.65 | 32.65 | qfq | 5,442,963 | 176,211,938 | 0.25% |
| 2026-05-19 | 31.50 | 32.78 | 31.16 | 32.57 | 32.57 | qfq | 10,400,347 | 333,960,898 | 2.58% |
| 2026-05-18 | 32.32 | 32.87 | 31.46 | 31.75 | 31.75 | qfq | 10,648,805 | 338,771,143 | -2.99% |
| 2026-05-15 | 33.26 | 33.55 | 32.11 | 32.73 | 32.73 | qfq | 9,075,401 | 297,236,549 | -1.86% |
| 2026-05-14 | 34.03 | 34.12 | 33.15 | 33.35 | 33.35 | qfq | 12,912,058 | 433,922,132 | -1.42% |
| 2026-05-13 | 30.51 | 34.13 | 30.08 | 33.83 | 33.83 | qfq | 29,169,536 | 968,705,601 | 9.02% |
| 2026-05-12 | 28.70 | 31.50 | 28.70 | 31.03 | 31.03 | qfq | 15,024,082 | 457,746,348 | 8.16% |
| 2026-05-11 | 28.59 | 28.98 | 28.07 | 28.69 | 28.69 | qfq | 7,273,777 | 207,021,254 | 0.67% |
| 2026-05-08 | 28.44 | 29.00 | 27.96 | 28.50 | 28.50 | qfq | 6,581,305 | 186,344,958 | 0.35% |
| 2026-05-07 | 27.66 | 28.46 | 27.00 | 28.40 | 28.40 | qfq | 9,241,367 | 258,799,797 | 4.22% |
| 2026-05-06 | 26.88 | 27.79 | 26.41 | 27.25 | 27.25 | qfq | 9,068,553 | 247,620,699 | 1.98% |
| 2026-04-30 | 27.76 | 27.95 | 26.66 | 26.72 | 26.72 | qfq | 9,539,212 | 259,734,702 | -3.71% |
| 2026-04-29 | 26.87 | 27.84 | 26.70 | 27.75 | 27.75 | qfq | 8,016,276 | 220,389,430 | -1.21% |
| 2026-04-28 | 28.68 | 28.70 | 27.83 | 28.09 | 28.09 | qfq | 6,788,233 | 190,474,308 | -1.85% |
| 2026-04-27 | 28.41 | 29.08 | 28.40 | 28.62 | 28.62 | qfq | 5,663,836 | 162,800,827 | 0.42% |
| 2026-04-24 | 28.65 | 28.92 | 28.33 | 28.50 | 28.50 | qfq | 3,861,338 | 110,202,509 | -0.45% |
| 2026-04-23 | 28.94 | 29.11 | 28.50 | 28.63 | 28.63 | qfq | 5,071,224 | 146,040,383 | -1.11% |
| 2026-04-22 | 28.04 | 29.00 | 28.04 | 28.95 | 28.95 | qfq | 4,917,874 | 141,375,388 | 3.02% |
| 2026-04-21 | 28.00 | 28.40 | 27.80 | 28.10 | 28.10 | qfq | 4,481,693 | 125,931,870 | -0.04% |
| 2026-04-20 | 27.44 | 28.30 | 27.38 | 28.11 | 28.11 | qfq | 6,453,005 | 180,887,934 | 2.67% |
| 2026-04-17 | 27.21 | 28.20 | 27.20 | 27.38 | 27.38 | qfq | 4,806,146 | 132,816,099 | 0.29% |
| 2026-04-16 | 26.49 | 27.41 | 26.48 | 27.30 | 27.30 | qfq | 5,615,349 | 151,775,186 | 3.06% |
| 2026-04-15 | 27.16 | 27.28 | 26.44 | 26.49 | 26.49 | qfq | 4,821,286 | 129,170,973 | -2.18% |
| 2026-04-14 | 26.86 | 27.17 | 26.68 | 27.08 | 27.08 | qfq | 5,194,701 | 139,866,315 | 0.89% |
| 2026-04-13 | 26.09 | 27.00 | 26.09 | 26.84 | 26.84 | qfq | 4,343,439 | 116,170,883 | 1.40% |
| 2026-04-10 | 26.21 | 26.78 | 25.93 | 26.47 | 26.47 | qfq | 4,710,747 | 124,241,485 | 2.52% |
| 2026-04-09 | 25.35 | 26.31 | 25.26 | 25.82 | 25.82 | qfq | 5,090,253 | 132,150,152 | 1.02% |
| 2026-04-08 | 25.56 | 25.74 | 25.35 | 25.56 | 25.56 | qfq | 5,100,355 | 130,537,771 | 2.69% |
| 2026-04-07 | 24.93 | 25.29 | 24.73 | 24.89 | 24.89 | qfq | 3,750,181 | 93,556,173 | -0.44% |
| 2026-04-03 | 25.89 | 26.00 | 24.94 | 25.00 | 25.00 | qfq | 3,833,400 | 97,467,651 | -3.10% |
| 2026-04-02 | 25.44 | 25.99 | 25.10 | 25.80 | 25.80 | qfq | 4,403,200 | 113,420,658 | 1.65% |
| 2026-04-01 | 25.52 | 26.15 | 25.32 | 25.38 | 25.38 | qfq | 4,699,734 | 120,719,697 | 1.64% |
| 2026-03-31 | 25.38 | 25.48 | 24.96 | 24.97 | 24.97 | qfq | 3,487,242 | 87,787,547 | -1.42% |
| 2026-03-30 | 24.74 | 25.59 | 24.58 | 25.33 | 25.33 | qfq | 4,835,537 | 121,849,288 | 1.69% |
| 2026-03-27 | 24.04 | 25.16 | 24.04 | 24.91 | 24.91 | qfq | 4,332,285 | 106,784,839 | 2.30% |
| 2026-03-26 | 24.94 | 25.10 | 24.27 | 24.35 | 24.35 | qfq | 4,299,628 | 105,834,735 | -2.76% |
| 2026-03-25 | 24.00 | 25.33 | 23.79 | 25.04 | 25.04 | qfq | 7,110,054 | 176,142,436 | 5.83% |
| 2026-03-24 | 23.36 | 23.79 | 23.01 | 23.66 | 23.66 | qfq | 5,103,993 | 119,694,820 | 2.47% |
| 2026-03-23 | 24.36 | 24.36 | 22.90 | 23.09 | 23.09 | qfq | 6,436,589 | 151,482,015 | -5.83% |
| 2026-03-20 | 25.50 | 25.62 | 24.44 | 24.52 | 24.52 | qfq | 5,965,045 | 148,674,153 | -3.46% |
| 2026-03-19 | 26.03 | 26.10 | 25.19 | 25.40 | 25.40 | qfq | 4,486,395 | 114,566,710 | -3.57% |
| 2026-03-18 | 26.37 | 26.56 | 26.00 | 26.34 | 26.34 | qfq | 4,217,200 | 110,474,176 | 0.04% |
| 2026-03-17 | 27.33 | 27.33 | 26.18 | 26.33 | 26.33 | qfq | 4,643,805 | 123,735,308 | -2.30% |
| 2026-03-16 | 27.73 | 27.76 | 26.60 | 26.95 | 26.95 | qfq | 5,746,300 | 155,319,409 | -2.60% |
| 2026-03-13 | 27.94 | 28.22 | 27.65 | 27.67 | 27.67 | qfq | 3,975,365 | 111,166,364 | -0.97% |
| 2026-03-12 | 28.13 | 28.54 | 27.76 | 27.94 | 27.94 | qfq | 3,985,230 | 111,860,655 | -1.03% |
| 2026-03-11 | 28.32 | 28.59 | 28.13 | 28.23 | 28.23 | qfq | 4,005,837 | 113,450,012 | -0.32% |
| 2026-03-10 | 28.16 | 28.73 | 28.16 | 28.32 | 28.32 | qfq | 3,584,502 | 101,550,959 | 0.57% |
| 2026-03-09 | 28.28 | 28.30 | 27.64 | 28.16 | 28.16 | qfq | 5,593,216 | 156,404,962 | -0.85% |
| 2026-03-06 | 27.76 | 28.60 | 27.34 | 28.40 | 28.40 | qfq | 5,066,047 | 143,108,876 | 1.72% |
| 2026-03-05 | 27.34 | 28.27 | 27.20 | 27.92 | 27.92 | qfq | 6,624,635 | 184,354,070 | 3.52% |
| 2026-03-04 | 27.35 | 27.60 | 26.81 | 26.97 | 26.97 | qfq | 5,685,080 | 154,395,407 | -1.75% |
| 2026-03-03 | 28.69 | 28.84 | 27.40 | 27.45 | 27.45 | qfq | 8,574,229 | 239,594,129 | -4.72% |
| 2026-03-02 | 28.77 | 29.02 | 28.42 | 28.81 | 28.81 | qfq | 6,026,067 | 173,069,479 | -0.69% |
| 2026-02-27 | 28.78 | 29.26 | 28.54 | 29.01 | 29.01 | qfq | 5,819,371 | 168,722,988 | 1.43% |
| 2026-02-26 | 28.79 | 28.79 | 28.30 | 28.60 | 28.60 | qfq | 5,671,077 | 161,984,486 | 0.70% |
| 2026-02-25 | 27.90 | 28.50 | 27.83 | 28.40 | 28.40 | qfq | 5,998,625 | 169,428,224 | 1.83% |
| 2026-02-24 | 28.99 | 29.12 | 27.71 | 27.89 | 27.89 | qfq | 11,575,499 | 325,104,480 | -3.23% |
| 2026-02-13 | 29.33 | 29.53 | 28.58 | 28.82 | 28.82 | qfq | 8,053,346 | 232,933,397 | -0.28% |
| 2026-02-12 | 27.92 | 29.34 | 27.65 | 28.90 | 28.90 | qfq | 11,094,278 | 316,624,382 | 3.58% |
| 2026-02-11 | 27.90 | 28.33 | 27.64 | 27.90 | 27.90 | qfq | 4,833,501 | 135,425,408 | 0.07% |
| 2026-02-10 | 27.71 | 28.15 | 26.99 | 27.88 | 27.88 | qfq | 7,910,951 | 219,149,736 | 0.65% |
| 2026-02-09 | 27.42 | 27.86 | 27.25 | 27.70 | 27.70 | qfq | 5,585,895 | 153,467,031 | 1.80% |
| 2026-02-06 | 27.72 | 27.72 | 26.95 | 27.21 | 27.21 | qfq | 6,137,138 | 167,952,993 | -1.77% |
| 2026-02-05 | 27.64 | 28.13 | 27.48 | 27.70 | 27.70 | qfq | 5,251,172 | 145,956,892 | -0.18% |
| 2026-02-04 | 27.90 | 28.39 | 27.55 | 27.75 | 27.75 | qfq | 7,928,022 | 221,440,812 | -0.89% |
| 2026-02-03 | 27.42 | 28.29 | 27.22 | 28.00 | 28.00 | qfq | 9,820,633 | 272,875,411 | 2.30% |
| 2026-02-02 | 26.95 | 27.88 | 26.80 | 27.37 | 27.37 | qfq | 9,819,472 | 268,101,495 | 1.30% |
| 2026-01-30 | 27.08 | 27.35 | 26.42 | 27.02 | 27.02 | qfq | 5,623,000 | 151,317,644 | -0.37% |
| 2026-01-29 | 27.22 | 27.49 | 26.91 | 27.12 | 27.12 | qfq | 4,925,719 | 134,076,235 | -0.62% |
| 2026-01-28 | 27.14 | 27.60 | 26.57 | 27.29 | 27.29 | qfq | 7,341,205 | 200,530,871 | 0.59% |
| 2026-01-27 | 26.92 | 27.30 | 26.43 | 27.13 | 27.13 | qfq | 7,297,740 | 195,941,851 | 0.26% |
| 2026-01-26 | 27.34 | 27.38 | 26.80 | 27.06 | 27.06 | qfq | 7,048,462 | 191,136,507 | -1.38% |
| 2026-01-23 | 27.68 | 27.89 | 27.37 | 27.44 | 27.44 | qfq | 6,393,635 | 176,202,506 | -0.72% |
| 2026-01-22 | 27.99 | 28.23 | 27.49 | 27.64 | 27.64 | qfq | 5,540,886 | 153,749,496 | -0.75% |
| 2026-01-21 | 28.10 | 28.36 | 27.55 | 27.85 | 27.85 | qfq | 8,012,359 | 223,341,203 | -1.59% |
| 2026-01-20 | 28.38 | 29.00 | 28.00 | 28.30 | 28.30 | qfq | 7,787,547 | 220,925,097 | 0.18% |
| 2026-01-19 | 27.96 | 28.80 | 27.96 | 28.25 | 28.25 | qfq | 6,648,810 | 188,451,571 | 1.04% |
| 2026-01-16 | 27.97 | 28.18 | 27.61 | 27.96 | 27.96 | qfq | 5,982,877 | 166,744,146 | -0.04% |
| 2026-01-15 | 27.33 | 28.15 | 27.33 | 27.97 | 27.97 | qfq | 7,416,226 | 206,712,848 | 1.75% |
| 2026-01-14 | 27.76 | 28.60 | 27.21 | 27.49 | 27.49 | qfq | 13,788,640 | 384,471,275 | -1.29% |
| 2026-01-13 | 27.92 | 28.49 | 27.65 | 27.85 | 27.85 | qfq | 10,292,470 | 289,073,685 | -0.25% |
| 2026-01-12 | 27.60 | 28.18 | 27.13 | 27.92 | 27.92 | qfq | 9,714,791 | 268,093,329 | 1.16% |
| 2026-01-09 | 27.01 | 27.66 | 27.01 | 27.60 | 27.60 | qfq | 9,129,991 | 249,746,884 | 1.25% |
| 2026-01-08 | 27.02 | 27.60 | 26.91 | 27.26 | 27.26 | qfq | 9,614,780 | 261,996,982 | -0.11% |
| 2026-01-07 | 25.58 | 27.77 | 25.58 | 27.29 | 27.29 | qfq | 19,251,796 | 519,776,174 | 6.44% |
| 2026-01-06 | 25.60 | 26.00 | 25.40 | 25.64 | 25.64 | qfq | 9,375,055 | 241,010,549 | 0.79% |
| 2026-01-05 | 24.86 | 25.60 | 24.86 | 25.44 | 25.44 | qfq | 8,078,400 | 205,017,722 | 2.42% |
| 2025-12-31 | 25.07 | 25.16 | 24.77 | 24.84 | 24.84 | qfq | 4,460,292 | 111,066,052 | -0.64% |
| 2025-12-30 | 25.10 | 25.42 | 24.90 | 25.00 | 25.00 | qfq | 6,509,015 | 163,482,477 | -0.40% |
| 2025-12-29 | 24.77 | 25.45 | 24.71 | 25.10 | 25.10 | qfq | 10,295,716 | 259,933,550 | 1.37% |
| 2025-12-26 | 24.80 | 25.18 | 24.58 | 24.76 | 24.76 | qfq | 9,334,985 | 232,127,570 | -1.00% |
| 2025-12-25 | 25.10 | 25.23 | 24.30 | 25.01 | 25.01 | qfq | 14,186,779 | 352,057,777 | -0.87% |
| 2025-12-24 | 25.60 | 25.67 | 25.10 | 25.23 | 25.23 | qfq | 9,448,037 | 239,267,486 | -1.75% |
| 2025-12-23 | 25.24 | 25.80 | 25.01 | 25.68 | 25.68 | qfq | 10,933,662 | 279,185,446 | 1.42% |
| 2025-12-22 | 25.06 | 25.58 | 24.73 | 25.32 | 25.32 | qfq | 10,097,502 | 254,245,945 | 0.12% |
| 2025-12-19 | 25.08 | 25.50 | 24.56 | 25.29 | 25.29 | qfq | 13,879,377 | 348,779,868 | 1.32% |
| 2025-12-18 | 25.10 | 26.02 | 24.95 | 24.96 | 24.96 | qfq | 14,946,996 | 379,724,227 | -0.20% |
| 2025-12-17 | 24.95 | 25.44 | 24.27 | 25.01 | 25.01 | qfq | 15,455,785 | 384,269,502 | 0.85% |
| 2025-12-16 | 25.18 | 25.49 | 24.52 | 24.80 | 24.80 | qfq | 16,800,040 | 418,112,181 | -1.78% |
| 2025-12-15 | 24.40 | 25.57 | 24.00 | 25.25 | 25.25 | qfq | 17,603,364 | 441,410,111 | 3.36% |
| 2025-12-12 | 24.11 | 25.11 | 24.11 | 24.43 | 24.43 | qfq | 17,210,408 | 423,731,900 | 1.12% |
| 2025-12-11 | 24.58 | 24.63 | 24.12 | 24.16 | 24.16 | qfq | 9,603,743 | 234,138,341 | -1.02% |
| 2025-12-10 | 24.26 | 24.50 | 24.05 | 24.41 | 24.41 | qfq | 7,331,886 | 178,007,382 | 0.33% |
| 2025-12-09 | 24.17 | 24.54 | 23.80 | 24.33 | 24.33 | qfq | 11,682,132 | 282,389,727 | 0.66% |
| 2025-12-08 | 23.89 | 24.79 | 23.80 | 24.17 | 24.17 | qfq | 19,575,560 | 474,566,205 | 1.17% |
| 2025-12-05 | 22.37 | 24.15 | 22.02 | 23.89 | 23.89 | qfq | 18,841,376 | 440,918,218 | 6.46% |
| 2025-12-04 | 22.16 | 22.56 | 22.10 | 22.44 | 22.44 | qfq | 11,177,600 | 249,876,779 | 1.36% |
| 2025-12-03 | 22.68 | 22.88 | 22.12 | 22.14 | 22.14 | qfq | 12,979,165 | 292,111,308 | -2.77% |
| 2025-12-02 | 23.12 | 23.30 | 22.75 | 22.77 | 22.77 | qfq | 11,904,988 | 272,353,043 | -2.27% |
| 2025-12-01 | 23.11 | 23.68 | 23.00 | 23.30 | 23.30 | qfq | 17,283,140 | 403,888,847 | -0.17% |
| 2025-11-28 | 22.73 | 23.41 | 22.73 | 23.34 | 23.34 | qfq | 14,259,516 | 330,010,411 | 2.86% |
| 2025-11-27 | 22.79 | 23.14 | 22.55 | 22.69 | 22.69 | qfq | 13,498,069 | 308,321,808 | -0.44% |
| 2025-11-26 | 23.62 | 23.67 | 22.78 | 22.79 | 22.79 | qfq | 22,461,782 | 517,249,062 | -3.39% |
| 2025-11-25 | 22.00 | 24.34 | 21.94 | 23.59 | 23.59 | qfq | 30,779,146 | 719,703,657 | 6.26% |
| 2025-11-24 | 21.36 | 22.47 | 21.20 | 22.20 | 22.20 | qfq | 23,469,551 | 517,520,174 | 4.27% |
| 2025-11-21 | 21.57 | 22.19 | 21.24 | 21.29 | 21.29 | qfq | 23,511,433 | 509,694,699 | -1.11% |
| 2025-11-20 | 20.90 | 21.76 | 20.69 | 21.53 | 21.53 | qfq | 19,723,833 | 421,214,002 | 3.01% |
| 2025-11-19 | 20.82 | 21.19 | 20.04 | 20.90 | 20.90 | qfq | 16,215,079 | 333,153,894 | 2.20% |
| 2025-11-18 | 20.91 | 21.67 | 20.37 | 20.45 | 20.45 | qfq | 21,729,592 | 456,292,922 | 1.69% |
| 2025-11-17 | 19.95 | 20.14 | 19.68 | 20.11 | 20.11 | qfq | 7,118,880 | 141,807,548 | 0.40% |
| 2025-11-14 | 20.29 | 20.44 | 20.02 | 20.03 | 20.03 | qfq | 8,489,233 | 171,181,696 | -1.72% |
| 2025-11-13 | 20.40 | 20.68 | 20.18 | 20.38 | 20.38 | qfq | 10,673,785 | 218,223,430 | -1.45% |
| 2025-11-12 | 21.20 | 21.30 | 20.33 | 20.68 | 20.68 | qfq | 15,706,686 | 324,768,150 | -3.23% |
| 2025-11-11 | 21.00 | 22.22 | 21.00 | 21.37 | 21.37 | qfq | 27,717,031 | 601,553,290 | 5.06% |
| 2025-11-10 | 20.80 | 20.98 | 20.17 | 20.34 | 20.34 | qfq | 10,958,421 | 224,259,694 | 0.20% |
| 2025-11-07 | 20.24 | 20.60 | 20.12 | 20.30 | 20.30 | qfq | 8,728,596 | 177,680,064 | 0.50% |
| 2025-11-06 | 20.75 | 20.89 | 20.11 | 20.20 | 20.20 | qfq | 12,282,322 | 249,837,020 | -2.88% |
| 2025-11-05 | 20.83 | 21.07 | 20.66 | 20.80 | 20.80 | qfq | 7,722,700 | 160,624,299 | -1.05% |
| 2025-11-04 | 21.00 | 21.24 | 20.80 | 21.02 | 21.02 | qfq | 9,910,500 | 208,189,596 | -0.76% |
| 2025-11-03 | 20.22 | 21.37 | 20.12 | 21.18 | 21.18 | qfq | 16,702,717 | 349,579,871 | 4.13% |
| 2025-10-31 | 20.06 | 21.22 | 19.95 | 20.34 | 20.34 | qfq | 15,619,470 | 320,684,620 | 1.60% |
| 2025-10-30 | 19.81 | 20.37 | 19.59 | 20.02 | 20.02 | qfq | 9,263,337 | 185,013,938 | 0.40% |
| 2025-10-29 | 19.62 | 20.10 | 19.61 | 19.94 | 19.94 | qfq | 9,041,598 | 179,247,086 | 1.27% |
| 2025-10-28 | 19.74 | 19.98 | 19.68 | 19.69 | 19.69 | qfq | 6,282,469 | 124,107,051 | -1.30% |
| 2025-10-27 | 19.45 | 20.50 | 19.39 | 19.95 | 19.95 | qfq | 12,370,340 | 246,110,887 | 3.37% |
| 2025-10-24 | 19.25 | 19.58 | 19.21 | 19.30 | 19.30 | qfq | 5,020,000 | 97,211,447 | 0.26% |
| 2025-10-23 | 19.67 | 19.95 | 19.09 | 19.25 | 19.25 | qfq | 7,158,100 | 138,181,993 | -2.28% |
| 2025-10-22 | 19.96 | 20.13 | 19.60 | 19.70 | 19.70 | qfq | 5,718,410 | 112,990,656 | -2.14% |
| 2025-10-21 | 19.66 | 20.22 | 19.66 | 20.13 | 20.13 | qfq | 5,873,635 | 117,207,984 | 1.87% |
| 2025-10-20 | 20.02 | 20.20 | 19.57 | 19.76 | 19.76 | qfq | 7,030,694 | 139,289,319 | -0.65% |
| 2025-10-17 | 21.07 | 21.28 | 19.82 | 19.89 | 19.89 | qfq | 10,645,138 | 216,632,482 | -5.82% |
| 2025-10-16 | 21.35 | 21.47 | 21.00 | 21.12 | 21.12 | qfq | 5,867,445 | 124,393,619 | -1.68% |
| 2025-10-15 | 21.50 | 21.55 | 21.08 | 21.48 | 21.48 | qfq | 6,253,878 | 133,286,823 | 0.61% |
| 2025-10-14 | 21.73 | 22.02 | 21.26 | 21.35 | 21.35 | qfq | 11,416,629 | 246,903,685 | -1.61% |
| 2025-10-13 | 21.21 | 21.99 | 21.21 | 21.70 | 21.70 | qfq | 13,297,889 | 287,778,613 | -3.77% |
| 2025-10-10 | 22.20 | 22.60 | 21.91 | 22.55 | 22.55 | qfq | 12,038,623 | 269,669,697 | 1.21% |
| 2025-10-09 | 21.72 | 22.63 | 21.43 | 22.28 | 22.28 | qfq | 14,921,177 | 328,534,153 | 4.01% |
| 2025-09-30 | 21.44 | 21.87 | 21.33 | 21.42 | 21.42 | qfq | 8,592,625 | 184,908,254 | -0.37% |
| 2025-09-29 | 21.80 | 21.82 | 21.11 | 21.50 | 21.50 | qfq | 11,719,643 | 251,200,279 | -0.14% |
| 2025-09-26 | 21.80 | 22.28 | 21.51 | 21.53 | 21.53 | qfq | 11,303,164 | 246,076,083 | -1.24% |
| 2025-09-25 | 21.93 | 22.02 | 21.43 | 21.80 | 21.80 | qfq | 14,559,339 | 316,404,237 | -1.13% |
| 2025-09-24 | 21.09 | 22.27 | 20.91 | 22.05 | 22.05 | qfq | 20,029,357 | 435,270,431 | 4.65% |
| 2025-09-23 | 21.27 | 21.47 | 20.63 | 21.07 | 21.07 | qfq | 17,398,664 | 366,022,080 | -1.27% |
| 2025-09-22 | 20.45 | 21.55 | 20.45 | 21.34 | 21.34 | qfq | 26,488,343 | 561,298,121 | 4.40% |
| 2025-09-19 | 19.65 | 20.69 | 19.65 | 20.44 | 20.44 | qfq | 17,088,174 | 346,325,776 | 3.60% |
| 2025-09-18 | 20.11 | 20.46 | 19.44 | 19.73 | 19.73 | qfq | 10,809,889 | 215,837,050 | -1.99% |
| 2025-09-17 | 20.15 | 20.45 | 19.92 | 20.13 | 20.13 | qfq | 7,465,100 | 150,019,859 | 0.30% |
| 2025-09-16 | 19.98 | 20.14 | 19.83 | 20.07 | 20.07 | qfq | 5,377,120 | 107,604,070 | 0.45% |
| 2025-09-15 | 19.78 | 20.34 | 19.76 | 19.98 | 19.98 | qfq | 7,421,403 | 148,679,993 | 0.55% |
| 2025-09-12 | 20.48 | 20.48 | 19.78 | 19.87 | 19.87 | qfq | 8,701,200 | 173,982,853 | -1.14% |
| 2025-09-11 | 20.17 | 20.18 | 19.60 | 20.10 | 20.10 | qfq | 8,333,224 | 165,972,286 | -0.10% |
| 2025-09-10 | 20.52 | 20.76 | 20.08 | 20.12 | 20.12 | qfq | 9,200,893 | 186,934,393 | -2.42% |
| 2025-09-09 | 19.85 | 21.25 | 19.80 | 20.62 | 20.62 | qfq | 22,854,497 | 474,693,142 | 3.57% |
| 2025-09-08 | 19.65 | 19.93 | 19.53 | 19.91 | 19.91 | qfq | 14,868,514 | 294,032,856 | 1.69% |
| 2025-09-05 | 18.68 | 19.80 | 18.33 | 19.58 | 19.58 | qfq | 15,563,114 | 299,608,835 | 5.27% |
| 2025-09-04 | 18.78 | 19.03 | 18.32 | 18.60 | 18.60 | qfq | 8,420,977 | 157,607,499 | -1.06% |
| 2025-09-03 | 19.00 | 19.24 | 18.61 | 18.80 | 18.80 | qfq | 9,163,308 | 173,082,745 | -0.42% |
| 2025-09-02 | 19.39 | 19.40 | 18.76 | 18.88 | 18.88 | qfq | 13,318,573 | 253,121,822 | -2.58% |
| 2025-09-01 | 20.00 | 20.00 | 19.30 | 19.38 | 19.38 | qfq | 16,089,334 | 313,490,796 | -3.73% |
| 2025-08-29 | 20.13 | 20.46 | 20.00 | 20.13 | 20.13 | qfq | 12,858,502 | 259,731,395 | 0.00% |
| 2025-08-28 | 19.91 | 20.30 | 19.54 | 20.13 | 20.13 | qfq | 13,567,594 | 270,701,962 | 0.65% |
| 2025-08-27 | 21.10 | 21.10 | 20.00 | 20.00 | 20.00 | qfq | 24,277,068 | 501,497,151 | -6.89% |
| 2025-08-26 | 21.69 | 21.89 | 21.43 | 21.48 | 21.48 | qfq | 13,781,671 | 298,487,624 | -0.92% |
| 2025-08-25 | 20.70 | 22.11 | 20.46 | 21.68 | 21.68 | qfq | 25,210,523 | 539,670,281 | 4.73% |
| 2025-08-22 | 20.50 | 20.78 | 20.41 | 20.70 | 20.70 | qfq | 11,551,547 | 238,119,251 | 0.58% |
| 2025-08-21 | 20.81 | 21.08 | 20.45 | 20.58 | 20.58 | qfq | 16,377,460 | 339,989,543 | -0.58% |
| 2025-08-20 | 19.92 | 20.98 | 19.84 | 20.70 | 20.70 | qfq | 26,269,501 | 538,827,030 | 3.55% |
| 2025-08-19 | 20.01 | 20.30 | 19.89 | 19.99 | 19.99 | qfq | 15,987,726 | 320,940,378 | -0.74% |
| 2025-08-18 | 19.81 | 20.48 | 19.70 | 20.14 | 20.14 | qfq | 19,947,588 | 400,811,619 | 1.92% |
| 2025-08-15 | 19.45 | 19.96 | 19.20 | 19.76 | 19.76 | qfq | 14,739,691 | 289,524,960 | 0.71% |
| 2025-08-14 | 19.95 | 20.35 | 19.60 | 19.62 | 19.62 | qfq | 19,574,749 | 391,014,100 | 0.36% |
| 2025-08-13 | 19.60 | 19.70 | 19.42 | 19.55 | 19.55 | qfq | 11,365,001 | 222,447,024 | -0.20% |
| 2025-08-12 | 19.83 | 19.92 | 19.50 | 19.59 | 19.59 | qfq | 10,941,778 | 214,893,699 | -1.80% |
| 2025-08-11 | 19.36 | 20.18 | 19.30 | 19.95 | 19.95 | qfq | 15,840,462 | 313,854,186 | 2.78% |
| 2025-08-08 | 19.80 | 19.84 | 19.40 | 19.41 | 19.41 | qfq | 11,152,676 | 217,793,237 | -1.77% |
| 2025-08-07 | 19.96 | 20.03 | 19.70 | 19.76 | 19.76 | qfq | 14,476,619 | 287,415,250 | -0.30% |
| 2025-08-06 | 19.94 | 20.29 | 19.58 | 19.82 | 19.82 | qfq | 15,832,342 | 313,037,411 | -0.50% |
| 2025-08-05 | 19.48 | 19.97 | 19.38 | 19.92 | 19.92 | qfq | 18,690,640 | 370,089,150 | 3.05% |
| 2025-08-04 | 19.20 | 19.45 | 19.08 | 19.33 | 19.33 | qfq | 8,209,181 | 158,438,672 | -0.10% |
| 2025-08-01 | 19.43 | 19.67 | 19.12 | 19.35 | 19.35 | qfq | 10,262,924 | 199,214,235 | -1.02% |
| 2025-07-31 | 19.31 | 19.88 | 19.31 | 19.55 | 19.55 | qfq | 14,317,959 | 281,352,926 | 0.57% |
| 2025-07-30 | 19.74 | 19.74 | 19.20 | 19.44 | 19.44 | qfq | 13,680,208 | 266,334,631 | -1.82% |
| 2025-07-29 | 19.69 | 19.87 | 19.60 | 19.80 | 19.80 | qfq | 15,158,250 | 299,258,246 | 0.25% |
| 2025-07-28 | 19.80 | 19.97 | 19.49 | 19.75 | 19.75 | qfq | 13,967,461 | 276,480,795 | -0.25% |
| 2025-07-25 | 20.47 | 20.50 | 19.79 | 19.80 | 19.80 | qfq | 18,213,220 | 364,270,853 | -3.51% |
| 2025-07-24 | 20.45 | 20.95 | 20.25 | 20.52 | 20.52 | qfq | 22,789,575 | 468,446,644 | -1.16% |
| 2025-07-23 | 21.55 | 21.75 | 20.64 | 20.76 | 20.76 | qfq | 46,404,759 | 976,429,458 | -6.06% |
| 2025-07-22 | 20.80 | 22.37 | 20.80 | 22.10 | 22.10 | qfq | 67,808,863 | 1,476,389,598 | 8.44% |
| 2025-07-21 | 19.60 | 20.38 | 19.55 | 20.38 | 20.38 | qfq | 31,479,547 | 630,990,684 | 9.98% |
| 2025-07-18 | 18.75 | 18.75 | 18.50 | 18.53 | 18.53 | qfq | 9,472,001 | 176,114,868 | -0.48% |
| 2025-07-17 | 18.60 | 18.70 | 18.48 | 18.62 | 18.62 | qfq | 12,072,881 | 224,222,090 | 0.05% |
| 2025-07-16 | 18.84 | 18.87 | 18.50 | 18.61 | 18.61 | qfq | 12,148,301 | 226,343,216 | -1.79% |
| 2025-07-15 | 19.19 | 19.20 | 18.70 | 18.95 | 18.95 | qfq | 12,551,344 | 237,703,836 | -0.52% |
| 2025-07-14 | 19.56 | 19.97 | 19.00 | 19.05 | 19.05 | qfq | 20,973,881 | 401,955,808 | -5.41% |
| 2025-07-11 | 20.08 | 20.67 | 19.99 | 20.14 | 20.14 | qfq | 34,759,424 | 701,364,206 | -1.18% |
| 2025-07-10 | 18.41 | 20.38 | 18.41 | 20.38 | 20.38 | qfq | 38,208,662 | 755,985,526 | 9.98% |
| 2025-07-09 | 18.48 | 19.16 | 18.40 | 18.53 | 18.53 | qfq | 10,313,570 | 192,775,085 | 0.49% |
| 2025-07-08 | 18.66 | 18.71 | 18.39 | 18.44 | 18.44 | qfq | 7,768,400 | 143,674,857 | -0.91% |
| 2025-07-07 | 18.60 | 18.85 | 18.40 | 18.61 | 18.61 | qfq | 8,259,758 | 153,881,726 | -0.05% |
| 2025-07-04 | 18.29 | 18.98 | 18.10 | 18.62 | 18.62 | qfq | 17,390,070 | 324,698,743 | 1.75% |
| 2025-07-03 | 18.25 | 18.46 | 18.20 | 18.30 | 18.30 | qfq | 8,154,100 | 149,552,110 | 0.49% |
| 2025-07-02 | 18.00 | 18.50 | 17.85 | 18.21 | 18.21 | qfq | 9,934,614 | 181,659,979 | 0.89% |
| 2025-07-01 | 18.16 | 18.32 | 17.86 | 18.05 | 18.05 | qfq | 6,486,347 | 116,804,130 | -0.93% |
| 2025-06-30 | 18.19 | 18.37 | 17.80 | 18.22 | 18.22 | qfq | 9,330,976 | 168,854,663 | -0.71% |
| 2025-06-27 | 17.88 | 18.61 | 17.88 | 18.35 | 18.35 | qfq | 12,082,971 | 220,144,517 | 2.34% |
| 2025-06-26 | 18.06 | 18.18 | 17.86 | 17.93 | 17.93 | qfq | 7,082,916 | 127,552,732 | -0.72% |
| 2025-06-25 | 17.47 | 18.09 | 17.45 | 18.06 | 18.06 | qfq | 9,888,965 | 177,009,943 | 3.14% |
| 2025-06-24 | 17.24 | 17.58 | 17.24 | 17.51 | 17.51 | qfq | 4,787,507 | 83,678,301 | 1.57% |
| 2025-06-23 | 17.00 | 17.27 | 16.97 | 17.24 | 17.24 | qfq | 4,106,156 | 70,437,019 | 0.82% |
| 2025-06-20 | 17.26 | 17.60 | 17.08 | 17.10 | 17.10 | qfq | 5,252,600 | 90,793,608 | -1.89% |
| 2025-06-19 | 17.77 | 17.79 | 17.36 | 17.43 | 17.43 | qfq | 7,175,494 | 125,942,808 | -2.19% |
| 2025-06-18 | 18.00 | 18.20 | 17.68 | 17.82 | 17.82 | qfq | 10,064,800 | 179,663,896 | -1.98% |
| 2025-06-17 | 18.13 | 18.74 | 18.07 | 18.18 | 18.18 | qfq | 12,258,975 | 225,429,082 | 0.66% |
| 2025-06-16 | 17.80 | 18.38 | 17.79 | 18.06 | 18.06 | qfq | 10,592,132 | 192,646,950 | 0.67% |
| 2025-06-13 | 17.88 | 18.23 | 17.80 | 17.94 | 17.94 | qfq | 10,785,318 | 193,825,783 | 0.00% |
| 2025-06-12 | 17.83 | 18.00 | 17.68 | 17.94 | 17.94 | qfq | 6,215,522 | 111,215,401 | 0.62% |
| 2025-06-11 | 17.51 | 17.85 | 17.46 | 17.83 | 17.83 | qfq | 6,335,545 | 112,018,085 | 1.54% |
| 2025-06-10 | 17.97 | 17.97 | 17.41 | 17.56 | 17.56 | qfq | 9,328,649 | 164,795,003 | -2.23% |
| 2025-06-09 | 17.80 | 18.19 | 17.70 | 17.96 | 17.96 | qfq | 9,472,400 | 170,204,880 | 1.35% |
| 2025-06-06 | 17.94 | 17.99 | 17.52 | 17.72 | 17.72 | qfq | 8,981,673 | 159,290,582 | 0.17% |
| 2025-06-05 | 17.80 | 17.85 | 17.52 | 17.69 | 17.69 | qfq | 7,076,509 | 125,128,826 | -1.06% |
| 2025-06-04 | 17.56 | 18.00 | 17.56 | 17.88 | 17.88 | qfq | 12,603,648 | 224,503,325 | 0.68% |
| 2025-06-03 | 17.18 | 17.98 | 17.01 | 17.76 | 17.76 | qfq | 16,326,204 | 287,307,794 | 5.21% |
| 2025-05-30 | 16.98 | 17.22 | 16.76 | 16.88 | 16.88 | qfq | 7,983,700 | 135,390,710 | -1.00% |
| 2025-05-29 | 16.43 | 17.09 | 16.40 | 17.05 | 17.05 | qfq | 10,423,878 | 176,051,931 | 3.21% |
| 2025-05-28 | 16.77 | 16.93 | 16.50 | 16.52 | 16.52 | qfq | 5,800,788 | 96,860,252 | -1.78% |
| 2025-05-27 | 16.50 | 16.91 | 16.26 | 16.82 | 16.82 | qfq | 9,086,488 | 150,814,313 | 2.19% |
| 2025-05-26 | 16.56 | 16.65 | 16.39 | 16.46 | 16.46 | qfq | 5,300,231 | 87,482,914 | -0.30% |
| 2025-05-23 | 17.03 | 17.13 | 16.46 | 16.51 | 16.51 | qfq | 11,528,407 | 192,433,598 | -3.73% |
| 2025-05-22 | 17.14 | 17.26 | 17.04 | 17.15 | 17.15 | qfq | 10,389,639 | 178,062,390 | 0.12% |
| 2025-05-21 | 17.22 | 17.45 | 16.98 | 17.13 | 17.13 | qfq | 19,354,169 | 332,264,275 | -1.44% |
| 2025-05-20 | 18.54 | 18.98 | 17.38 | 17.38 | 17.38 | qfq | 40,580,179 | 731,816,771 | -0.69% |
| 2025-05-19 | 16.88 | 17.50 | 16.88 | 17.50 | 17.50 | qfq | 30,766,628 | 529,397,901 | 9.99% |
| 2025-05-16 | 16.07 | 16.15 | 15.91 | 15.91 | 15.91 | qfq | 4,809,025 | 77,045,622 | -0.93% |
| 2025-05-15 | 16.29 | 16.39 | 16.06 | 16.06 | 16.06 | qfq | 4,838,149 | 78,172,202 | -2.13% |
| 2025-05-14 | 16.41 | 16.58 | 16.12 | 16.41 | 16.41 | qfq | 8,517,033 | 138,851,806 | -1.08% |
| 2025-05-13 | 16.28 | 16.83 | 16.25 | 16.59 | 16.59 | qfq | 14,632,228 | 242,418,651 | 1.84% |
| 2025-05-12 | 15.94 | 16.80 | 15.91 | 16.29 | 16.29 | qfq | 10,211,400 | 166,070,669 | 2.32% |
| 2025-05-09 | 16.20 | 16.20 | 15.83 | 15.92 | 15.92 | qfq | 3,767,647 | 60,103,825 | -1.55% |
| 2025-05-08 | 16.04 | 16.24 | 15.98 | 16.17 | 16.17 | qfq | 4,196,735 | 67,836,006 | 0.19% |
| 2025-05-07 | 16.26 | 16.40 | 15.98 | 16.14 | 16.14 | qfq | 6,467,622 | 104,689,116 | 0.56% |
| 2025-05-06 | 15.68 | 16.07 | 15.68 | 16.05 | 16.05 | qfq | 6,723,024 | 106,747,226 | 2.23% |
| 2025-04-30 | 15.90 | 16.00 | 15.64 | 15.70 | 15.70 | qfq | 5,206,055 | 82,368,388 | -0.19% |
| 2025-04-29 | 15.98 | 16.08 | 15.68 | 15.73 | 15.73 | qfq | 5,393,056 | 85,532,377 | -1.26% |
| 2025-04-28 | 15.82 | 16.10 | 15.72 | 15.93 | 15.93 | qfq | 4,222,840 | 67,234,189 | 0.44% |
| 2025-04-25 | 15.73 | 16.05 | 15.71 | 15.86 | 15.86 | qfq | 3,625,311 | 57,715,201 | 0.95% |
| 2025-04-24 | 15.98 | 16.00 | 15.71 | 15.71 | 15.71 | qfq | 3,697,935 | 58,482,402 | -1.26% |
| 2025-04-23 | 15.95 | 16.07 | 15.81 | 15.91 | 15.91 | qfq | 4,208,873 | 67,039,113 | -0.19% |
| 2025-04-22 | 15.95 | 16.18 | 15.84 | 15.94 | 15.94 | qfq | 4,770,766 | 76,449,284 | -0.31% |
| 2025-04-21 | 15.88 | 16.05 | 15.62 | 15.99 | 15.99 | qfq | 4,447,822 | 70,886,217 | 0.57% |
| 2025-04-18 | 15.87 | 16.12 | 15.80 | 15.90 | 15.90 | qfq | 6,589,661 | 105,141,336 | -0.06% |
| 2025-04-17 | 15.95 | 16.12 | 15.57 | 15.91 | 15.91 | qfq | 6,741,706 | 107,346,643 | -0.38% |
| 2025-04-16 | 16.69 | 16.69 | 15.82 | 15.97 | 15.97 | qfq | 10,610,432 | 170,244,601 | -4.31% |
| 2025-04-15 | 16.16 | 16.98 | 16.03 | 16.69 | 16.69 | qfq | 20,001,306 | 330,994,995 | 6.04% |
| 2025-04-14 | 15.58 | 15.80 | 15.33 | 15.74 | 15.74 | qfq | 4,428,926 | 68,803,880 | 3.35% |
| 2025-04-11 | 15.24 | 15.43 | 15.15 | 15.23 | 15.23 | qfq | 3,036,037 | 46,505,001 | -0.52% |
| 2025-04-10 | 15.41 | 15.47 | 15.00 | 15.31 | 15.31 | qfq | 5,314,219 | 81,332,447 | 3.31% |
| 2025-04-09 | 14.33 | 14.86 | 13.83 | 14.82 | 14.82 | qfq | 5,942,980 | 85,837,180 | 1.51% |
| 2025-04-08 | 14.45 | 14.84 | 14.27 | 14.60 | 14.60 | qfq | 6,083,374 | 88,488,714 | 1.04% |
| 2025-04-07 | 15.50 | 15.54 | 14.45 | 14.45 | 14.45 | qfq | 6,900,713 | 101,848,480 | -9.97% |
| 2025-04-03 | 16.09 | 16.24 | 15.95 | 16.05 | 16.05 | qfq | 2,949,037 | 47,426,979 | 0.19% |
| 2025-04-02 | 15.95 | 16.15 | 15.88 | 16.02 | 16.02 | qfq | 2,333,799 | 37,410,771 | 0.25% |
| 2025-04-01 | 15.91 | 16.25 | 15.87 | 15.98 | 15.98 | qfq | 3,500,619 | 56,043,827 | 0.38% |
| 2025-03-31 | 16.10 | 16.10 | 15.55 | 15.92 | 15.92 | qfq | 5,543,515 | 87,387,508 | -1.12% |
| 2025-03-28 | 16.10 | 16.21 | 16.00 | 16.10 | 16.10 | qfq | 3,178,960 | 51,277,476 | -0.06% |
| 2025-03-27 | 16.04 | 16.26 | 15.83 | 16.11 | 16.11 | qfq | 4,653,254 | 74,913,793 | 0.44% |
| 2025-03-26 | 16.14 | 16.19 | 15.97 | 16.04 | 16.04 | qfq | 3,589,200 | 57,671,515 | -0.99% |
| 2025-03-25 | 16.15 | 16.36 | 15.96 | 16.20 | 16.20 | qfq | 3,906,424 | 63,120,454 | 0.31% |
| 2025-03-24 | 17.06 | 17.21 | 15.84 | 16.15 | 16.15 | qfq | 10,943,493 | 177,958,274 | -6.00% |
| 2025-03-21 | 17.30 | 17.30 | 16.82 | 17.18 | 17.18 | qfq | 9,010,085 | 154,099,015 | 0.17% |
| 2025-03-20 | 16.94 | 17.59 | 16.93 | 17.15 | 17.15 | qfq | 9,062,825 | 156,423,821 | 0.47% |
| 2025-03-19 | 16.75 | 17.28 | 16.57 | 17.07 | 17.07 | qfq | 8,450,682 | 143,554,878 | 1.25% |
| 2025-03-18 | 16.94 | 16.95 | 16.53 | 16.86 | 16.86 | qfq | 6,619,526 | 110,865,024 | -0.47% |
| 2025-03-17 | 16.41 | 17.34 | 16.36 | 16.94 | 16.94 | qfq | 10,501,930 | 177,947,627 | 3.67% |
| 2025-03-14 | 16.02 | 16.55 | 15.80 | 16.34 | 16.34 | qfq | 9,330,719 | 151,472,047 | 2.51% |
| 2025-03-13 | 16.88 | 16.98 | 15.91 | 15.94 | 15.94 | qfq | 12,753,534 | 207,775,668 | -6.51% |
| 2025-03-12 | 16.99 | 17.31 | 16.61 | 17.05 | 17.05 | qfq | 11,690,640 | 198,623,777 | 1.37% |
| 2025-03-11 | 16.87 | 16.92 | 16.47 | 16.82 | 16.82 | qfq | 9,652,423 | 160,877,040 | -0.94% |
| 2025-03-10 | 17.45 | 17.50 | 16.72 | 16.98 | 16.98 | qfq | 11,264,160 | 191,492,108 | -2.86% |
| 2025-03-07 | 17.66 | 17.79 | 17.23 | 17.48 | 17.48 | qfq | 19,518,031 | 342,344,153 | -1.41% |
| 2025-03-06 | 16.21 | 17.73 | 16.20 | 17.73 | 17.73 | qfq | 29,911,527 | 513,268,011 | 9.99% |
| 2025-03-05 | 16.51 | 16.60 | 15.87 | 16.12 | 16.12 | qfq | 9,618,043 | 154,782,500 | -2.30% |
| 2025-03-04 | 16.40 | 16.65 | 16.27 | 16.50 | 16.50 | qfq | 9,963,907 | 163,856,792 | -0.90% |
| 2025-03-03 | 15.75 | 16.88 | 15.60 | 16.65 | 16.65 | qfq | 20,039,844 | 324,521,317 | 6.25% |
| 2025-02-28 | 15.40 | 15.89 | 15.08 | 15.67 | 15.67 | qfq | 12,648,052 | 196,423,853 | 1.75% |
| 2025-02-27 | 15.80 | 16.32 | 15.20 | 15.40 | 15.40 | qfq | 16,081,348 | 252,598,076 | 3.08% |
| 2025-02-26 | 14.83 | 15.06 | 14.76 | 14.94 | 14.94 | qfq | 3,411,196 | 50,992,968 | 0.81% |
| 2025-02-25 | 14.70 | 14.88 | 14.70 | 14.82 | 14.82 | qfq | 4,008,119 | 59,286,673 | -0.94% |
| 2025-02-24 | 15.25 | 15.35 | 14.92 | 14.96 | 14.96 | qfq | 6,807,664 | 102,530,814 | -1.58% |
| 2025-02-21 | 15.16 | 15.47 | 14.88 | 15.20 | 15.20 | qfq | 11,174,639 | 169,154,902 | -0.07% |
| 2025-02-20 | 14.86 | 15.49 | 14.77 | 15.21 | 15.21 | qfq | 11,489,239 | 174,008,120 | 1.88% |
| 2025-02-19 | 14.80 | 15.05 | 14.58 | 14.93 | 14.93 | qfq | 9,480,009 | 140,518,020 | 0.40% |
| 2025-02-18 | 14.49 | 15.55 | 14.46 | 14.87 | 14.87 | qfq | 16,594,665 | 249,995,104 | 2.84% |
| 2025-02-17 | 14.19 | 14.80 | 14.13 | 14.46 | 14.46 | qfq | 9,882,314 | 143,853,365 | 2.34% |
| 2025-02-14 | 14.08 | 14.21 | 14.00 | 14.13 | 14.13 | qfq | 4,162,070 | 58,594,270 | -0.07% |
| 2025-02-13 | 14.08 | 14.24 | 14.03 | 14.14 | 14.14 | qfq | 4,595,205 | 65,056,416 | 0.35% |
| 2025-02-12 | 14.05 | 14.24 | 13.94 | 14.09 | 14.09 | qfq | 6,148,479 | 86,545,155 | -2.02% |
| 2025-02-11 | 14.54 | 14.54 | 14.25 | 14.38 | 14.38 | qfq | 4,249,401 | 60,944,584 | -1.17% |
| 2025-02-10 | 14.15 | 14.76 | 14.15 | 14.55 | 14.55 | qfq | 7,954,619 | 115,038,607 | 2.97% |
| 2025-02-07 | 13.70 | 14.28 | 13.61 | 14.13 | 14.13 | qfq | 8,634,520 | 121,301,197 | 3.14% |
| 2025-02-06 | 13.70 | 13.74 | 13.45 | 13.70 | 13.70 | qfq | 5,781,884 | 78,759,437 | 0.00% |
| 2025-02-05 | 14.26 | 14.26 | 13.60 | 13.70 | 13.70 | qfq | 4,862,000 | 66,880,184 | -0.07% |
| 2025-01-27 | 13.90 | 14.37 | 13.71 | 13.71 | 13.71 | qfq | 4,495,400 | 63,160,985 | -1.22% |
| 2025-01-24 | 13.73 | 13.93 | 13.63 | 13.88 | 13.88 | qfq | 3,588,809 | 49,560,031 | 0.43% |
| 2025-01-23 | 14.29 | 14.32 | 13.81 | 13.82 | 13.82 | qfq | 7,874,750 | 110,725,200 | -2.19% |
| 2025-01-22 | 14.21 | 14.35 | 14.10 | 14.13 | 14.13 | qfq | 3,686,228 | 52,354,100 | -1.26% |
| 2025-01-21 | 15.18 | 15.18 | 14.26 | 14.31 | 14.31 | qfq | 5,544,988 | 80,080,684 | -1.99% |
| 2025-01-20 | 14.51 | 14.86 | 14.44 | 14.60 | 14.60 | qfq | 7,426,200 | 108,460,704 | 2.10% |
| 2025-01-17 | 14.20 | 14.42 | 14.11 | 14.30 | 14.30 | qfq | 3,857,600 | 55,102,323 | 0.21% |
| 2025-01-16 | 14.29 | 14.64 | 14.23 | 14.27 | 14.27 | qfq | 3,924,300 | 56,597,602 | -0.21% |
| 2025-01-15 | 14.33 | 14.42 | 14.20 | 14.30 | 14.30 | qfq | 2,933,500 | 41,992,864 | -0.69% |
| 2025-01-14 | 13.85 | 14.46 | 13.85 | 14.40 | 14.40 | qfq | 5,615,455 | 79,696,025 | 3.75% |
| 2025-01-13 | 13.75 | 13.94 | 13.55 | 13.88 | 13.88 | qfq | 2,955,569 | 40,749,078 | -0.07% |
| 2025-01-10 | 14.34 | 14.48 | 13.89 | 13.89 | 13.89 | qfq | 4,574,165 | 64,837,139 | -3.61% |
| 2025-01-09 | 14.21 | 14.88 | 14.02 | 14.41 | 14.41 | qfq | 8,610,549 | 125,279,229 | 0.07% |
| 2025-01-08 | 13.88 | 15.15 | 13.80 | 14.40 | 14.40 | qfq | 13,154,580 | 190,280,702 | 4.12% |
| 2025-01-07 | 13.73 | 13.90 | 13.52 | 13.83 | 13.83 | qfq | 3,011,305 | 41,298,400 | 0.73% |
| 2025-01-06 | 13.56 | 13.82 | 13.41 | 13.73 | 13.73 | qfq | 4,495,900 | 61,436,648 | 1.33% |
| 2025-01-03 | 14.04 | 14.10 | 13.47 | 13.55 | 13.55 | qfq | 4,071,300 | 56,152,285 | -3.15% |
| 2025-01-02 | 14.47 | 14.55 | 13.87 | 13.99 | 13.99 | qfq | 3,759,200 | 53,508,048 | -3.38% |
| 2024-12-31 | 14.80 | 15.00 | 14.45 | 14.48 | 14.48 | qfq | 3,471,170 | 50,887,119 | -2.69% |
| 2024-12-30 | 14.98 | 15.01 | 14.76 | 14.88 | 14.88 | qfq | 2,725,333 | 40,528,800 | -0.20% |
| 2024-12-27 | 14.85 | 15.10 | 14.70 | 14.91 | 14.91 | qfq | 2,786,700 | 41,586,481 | 0.40% |
| 2024-12-26 | 14.95 | 15.07 | 14.84 | 14.85 | 14.85 | qfq | 1,988,777 | 29,709,269 | -0.67% |
| 2024-12-25 | 15.11 | 15.16 | 14.80 | 14.95 | 14.95 | qfq | 2,624,300 | 39,129,771 | -1.06% |
| 2024-12-24 | 14.91 | 15.15 | 14.91 | 15.11 | 15.11 | qfq | 2,994,175 | 45,072,877 | 1.14% |
| 2024-12-23 | 15.31 | 15.35 | 14.94 | 14.94 | 14.94 | qfq | 4,193,008 | 63,194,164 | -2.42% |
| 2024-12-20 | 15.34 | 15.49 | 15.24 | 15.31 | 15.31 | qfq | 3,199,740 | 48,998,201 | -0.13% |
| 2024-12-19 | 15.20 | 15.43 | 15.08 | 15.33 | 15.33 | qfq | 5,044,652 | 76,941,862 | -0.45% |
| 2024-12-18 | 15.46 | 15.87 | 15.36 | 15.40 | 15.40 | qfq | 5,322,848 | 82,688,798 | -0.26% |
| 2024-12-17 | 15.50 | 15.63 | 15.36 | 15.44 | 15.44 | qfq | 3,698,585 | 57,256,285 | -1.03% |
| 2024-12-16 | 15.74 | 15.89 | 15.51 | 15.60 | 15.60 | qfq | 5,072,269 | 79,253,723 | -1.89% |
| 2024-12-13 | 16.39 | 16.50 | 15.90 | 15.90 | 15.90 | qfq | 7,747,797 | 124,563,173 | -4.22% |
| 2024-12-12 | 16.60 | 16.72 | 16.44 | 16.60 | 16.60 | qfq | 5,092,666 | 84,416,920 | 0.61% |
| 2024-12-11 | 16.49 | 16.65 | 16.41 | 16.50 | 16.50 | qfq | 3,815,866 | 63,095,937 | 0.00% |
| 2024-12-10 | 17.01 | 17.22 | 16.50 | 16.50 | 16.50 | qfq | 7,154,943 | 119,729,968 | 0.06% |
| 2024-12-09 | 16.80 | 16.83 | 16.35 | 16.49 | 16.49 | qfq | 4,808,486 | 79,532,708 | -0.60% |
| 2024-12-06 | 16.61 | 16.91 | 16.50 | 16.59 | 16.59 | qfq | 6,238,047 | 104,227,761 | 0.06% |
| 2024-12-05 | 16.48 | 16.75 | 16.23 | 16.58 | 16.58 | qfq | 5,858,388 | 96,670,388 | 0.00% |
| 2024-12-04 | 16.95 | 16.99 | 16.26 | 16.58 | 16.58 | qfq | 10,653,564 | 176,128,451 | -3.32% |
| 2024-12-03 | 16.48 | 17.64 | 16.47 | 17.15 | 17.15 | qfq | 17,320,374 | 296,105,586 | 4.96% |
| 2024-12-02 | 15.76 | 16.41 | 15.76 | 16.34 | 16.34 | qfq | 7,287,365 | 118,197,106 | 2.90% |
| 2024-11-29 | 15.69 | 15.96 | 15.58 | 15.88 | 15.88 | qfq | 4,486,669 | 70,888,409 | 1.28% |
| 2024-11-28 | 15.76 | 15.88 | 15.66 | 15.68 | 15.68 | qfq | 4,680,725 | 73,758,486 | -0.38% |
| 2024-11-27 | 15.79 | 15.79 | 15.26 | 15.74 | 15.74 | qfq | 5,257,119 | 81,543,032 | 1.42% |
| 2024-11-26 | 15.67 | 15.80 | 15.51 | 15.52 | 15.52 | qfq | 2,998,219 | 46,856,030 | -0.96% |
| 2024-11-25 | 15.55 | 15.70 | 15.36 | 15.67 | 15.67 | qfq | 4,915,757 | 76,412,864 | 0.71% |
| 2024-11-22 | 16.16 | 16.25 | 15.50 | 15.56 | 15.56 | qfq | 5,587,106 | 88,685,990 | -3.53% |
| 2024-11-21 | 16.29 | 16.29 | 15.98 | 16.13 | 16.13 | qfq | 5,135,200 | 82,865,459 | -0.98% |
| 2024-11-20 | 16.20 | 16.41 | 16.05 | 16.29 | 16.29 | qfq | 4,958,102 | 80,562,499 | 0.49% |
| 2024-11-19 | 15.95 | 16.21 | 15.82 | 16.21 | 16.21 | qfq | 5,878,950 | 94,354,251 | 1.95% |
| 2024-11-18 | 16.24 | 16.44 | 15.82 | 15.90 | 15.90 | qfq | 7,468,919 | 120,205,086 | -1.97% |
| 2024-11-15 | 16.73 | 17.04 | 16.20 | 16.22 | 16.22 | qfq | 8,501,569 | 141,490,820 | -2.99% |
| 2024-11-14 | 17.10 | 17.18 | 16.62 | 16.72 | 16.72 | qfq | 6,373,500 | 107,666,897 | -2.39% |
| 2024-11-13 | 16.88 | 17.28 | 16.85 | 17.13 | 17.13 | qfq | 6,105,596 | 104,219,946 | 0.06% |
| 2024-11-12 | 17.38 | 17.44 | 16.94 | 17.12 | 17.12 | qfq | 8,971,283 | 154,364,639 | -1.44% |
| 2024-11-11 | 17.13 | 17.37 | 16.95 | 17.37 | 17.37 | qfq | 9,378,813 | 161,561,441 | 1.16% |
| 2024-11-08 | 17.54 | 17.61 | 17.12 | 17.17 | 17.17 | qfq | 11,962,708 | 207,416,883 | -1.77% |
| 2024-11-07 | 17.10 | 17.61 | 16.95 | 17.48 | 17.48 | qfq | 11,613,221 | 201,846,691 | 1.39% |
| 2024-11-06 | 18.00 | 18.00 | 17.13 | 17.24 | 17.24 | qfq | 12,972,996 | 225,482,584 | -0.81% |
| 2024-11-05 | 17.09 | 17.51 | 16.92 | 17.38 | 17.38 | qfq | 12,853,350 | 222,088,182 | 1.70% |
| 2024-11-04 | 17.11 | 17.27 | 16.84 | 17.09 | 17.09 | qfq | 10,367,402 | 176,388,921 | -0.58% |
| 2024-11-01 | 18.15 | 18.16 | 17.02 | 17.19 | 17.19 | qfq | 22,370,920 | 390,695,154 | -7.03% |
| 2024-10-31 | 18.30 | 18.81 | 18.00 | 18.49 | 18.49 | qfq | 22,864,936 | 423,692,550 | 1.15% |
| 2024-10-30 | 18.55 | 18.78 | 18.08 | 18.28 | 18.28 | qfq | 20,820,136 | 381,338,165 | -3.64% |
| 2024-10-29 | 20.00 | 20.28 | 18.96 | 18.97 | 18.97 | qfq | 38,324,199 | 747,717,739 | -5.06% |
| 2024-10-28 | 18.45 | 19.98 | 18.28 | 19.98 | 19.98 | qfq | 38,171,383 | 732,570,899 | 10.02% |
| 2024-10-25 | 17.19 | 18.64 | 17.11 | 18.16 | 18.16 | qfq | 29,569,385 | 537,527,131 | 5.58% |
| 2024-10-24 | 18.30 | 18.36 | 17.10 | 17.20 | 17.20 | qfq | 26,590,386 | 461,490,418 | -6.52% |
| 2024-10-23 | 20.66 | 20.66 | 18.25 | 18.40 | 18.40 | qfq | 49,859,533 | 973,355,764 | -2.02% |
| 2024-10-22 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | qfq | 8,777,067 | 164,833,318 | 10.02% |
| 2024-10-21 | 17.40 | 18.03 | 17.03 | 17.07 | 17.07 | qfq | 31,664,224 | 545,954,483 | -4.10% |
| 2024-10-18 | 17.00 | 18.22 | 17.00 | 17.80 | 17.80 | qfq | 43,713,833 | 775,666,904 | -3.89% |
| 2024-10-17 | 19.13 | 19.13 | 18.08 | 18.52 | 18.52 | qfq | 59,159,953 | 1,110,370,546 | 6.50% |
| 2024-10-16 | 15.51 | 17.39 | 15.51 | 17.39 | 17.39 | qfq | 24,853,670 | 424,139,560 | 9.99% |
| 2024-10-15 | 15.50 | 16.40 | 15.38 | 15.81 | 15.81 | qfq | 30,022,491 | 480,981,648 | 4.15% |
| 2024-10-14 | 14.50 | 15.18 | 14.38 | 15.18 | 15.18 | qfq | 15,052,419 | 223,165,343 | 10.00% |
| 2024-10-11 | 14.21 | 14.21 | 13.67 | 13.80 | 13.80 | qfq | 6,419,183 | 89,400,366 | -2.82% |
| 2024-10-10 | 14.39 | 14.64 | 13.93 | 14.20 | 14.20 | qfq | 9,398,041 | 134,201,809 | -0.42% |
| 2024-10-09 | 14.50 | 14.54 | 13.66 | 14.26 | 14.26 | qfq | 13,688,150 | 194,084,006 | -4.04% |
| 2024-10-08 | 15.17 | 15.17 | 13.91 | 14.86 | 14.86 | qfq | 17,442,434 | 256,915,095 | 7.76% |
| 2024-09-30 | 13.20 | 13.86 | 13.20 | 13.79 | 13.79 | qfq | 16,083,464 | 218,686,945 | 9.36% |
| 2024-09-27 | 12.39 | 12.73 | 12.37 | 12.61 | 12.61 | qfq | 8,844,893 | 110,725,345 | 2.94% |
| 2024-09-26 | 11.72 | 12.25 | 11.70 | 12.25 | 12.25 | qfq | 6,337,321 | 76,280,016 | 3.73% |
| 2024-09-25 | 12.20 | 12.40 | 11.80 | 11.81 | 11.81 | qfq | 8,235,894 | 99,482,960 | 0.51% |
| 2024-09-24 | 11.11 | 11.75 | 11.11 | 11.75 | 11.75 | qfq | 6,401,299 | 73,433,064 | 6.62% |
| 2024-09-23 | 11.06 | 11.10 | 10.94 | 11.02 | 11.02 | qfq | 2,640,488 | 29,062,515 | 0.18% |
| 2024-09-20 | 11.05 | 11.10 | 10.92 | 11.00 | 11.00 | qfq | 4,430,049 | 48,671,622 | -0.99% |
| 2024-09-19 | 10.66 | 11.30 | 10.66 | 11.11 | 11.11 | qfq | 7,966,988 | 88,000,912 | 5.31% |
| 2024-09-18 | 10.43 | 10.56 | 10.21 | 10.55 | 10.55 | qfq | 2,588,837 | 26,916,706 | 1.54% |
| 2024-09-13 | 10.35 | 10.58 | 10.30 | 10.39 | 10.39 | qfq | 3,127,821 | 32,657,597 | 0.87% |
| 2024-09-12 | 10.25 | 10.47 | 10.24 | 10.30 | 10.30 | qfq | 1,744,600 | 18,093,241 | 0.10% |
| 2024-09-11 | 10.20 | 10.36 | 10.16 | 10.29 | 10.29 | qfq | 1,926,396 | 19,817,987 | 0.39% |
| 2024-09-10 | 10.34 | 10.35 | 10.09 | 10.25 | 10.25 | qfq | 2,431,600 | 24,770,973 | 0.49% |
| 2024-09-09 | 10.25 | 10.35 | 10.13 | 10.20 | 10.20 | qfq | 2,022,980 | 20,698,296 | -0.58% |
| 2024-09-06 | 10.47 | 10.49 | 10.25 | 10.26 | 10.26 | qfq | 2,189,117 | 22,625,159 | -1.82% |
| 2024-09-05 | 10.29 | 10.52 | 10.29 | 10.45 | 10.45 | qfq | 1,985,652 | 20,712,397 | 1.55% |
| 2024-09-04 | 10.38 | 10.49 | 10.25 | 10.29 | 10.29 | qfq | 2,130,054 | 22,029,838 | -0.87% |
| 2024-09-03 | 10.27 | 10.48 | 10.19 | 10.38 | 10.38 | qfq | 2,582,210 | 26,745,962 | 1.27% |
| 2024-09-02 | 10.70 | 10.79 | 10.25 | 10.25 | 10.25 | qfq | 4,962,908 | 51,449,232 | -4.65% |
| 2024-08-30 | 10.48 | 10.95 | 10.43 | 10.75 | 10.75 | qfq | 3,817,600 | 41,087,977 | 2.09% |
| 2024-08-29 | 10.43 | 10.59 | 10.35 | 10.53 | 10.53 | qfq | 2,155,400 | 22,597,963 | 0.96% |
| 2024-08-28 | 10.61 | 10.64 | 10.40 | 10.43 | 10.43 | qfq | 2,271,574 | 23,831,357 | -1.51% |
| 2024-08-27 | 10.77 | 10.78 | 10.47 | 10.59 | 10.59 | qfq | 2,855,697 | 30,249,192 | -1.67% |
| 2024-08-26 | 10.61 | 10.97 | 10.61 | 10.77 | 10.77 | qfq | 3,743,594 | 40,500,290 | 1.60% |
| 2024-08-23 | 10.42 | 10.68 | 10.35 | 10.60 | 10.60 | qfq | 3,411,881 | 35,909,648 | 1.63% |
| 2024-08-22 | 10.71 | 10.80 | 10.34 | 10.43 | 10.43 | qfq | 4,316,475 | 45,157,288 | -2.89% |
| 2024-08-21 | 10.78 | 10.83 | 10.68 | 10.74 | 10.74 | qfq | 1,828,600 | 19,638,667 | -0.56% |
| 2024-08-20 | 11.03 | 11.05 | 10.65 | 10.80 | 10.80 | qfq | 3,380,627 | 36,517,659 | -1.82% |
| 2024-08-19 | 11.12 | 11.28 | 10.98 | 11.00 | 11.00 | qfq | 2,821,600 | 31,280,054 | -1.61% |
| 2024-08-16 | 11.48 | 11.49 | 11.16 | 11.18 | 11.18 | qfq | 3,059,600 | 34,505,357 | -2.44% |
| 2024-08-15 | 11.40 | 11.64 | 11.26 | 11.46 | 11.46 | qfq | 3,090,145 | 35,393,459 | -0.17% |
| 2024-08-14 | 11.45 | 11.85 | 11.44 | 11.48 | 11.48 | qfq | 3,935,901 | 45,613,165 | 0.00% |
| 2024-08-13 | 11.44 | 11.57 | 11.35 | 11.48 | 11.48 | qfq | 1,389,300 | 15,855,581 | -0.09% |
| 2024-08-12 | 11.82 | 11.82 | 11.42 | 11.49 | 11.49 | qfq | 1,926,659 | 22,260,867 | -1.79% |
| 2024-08-09 | 11.89 | 11.96 | 11.68 | 11.70 | 11.70 | qfq | 1,871,159 | 22,156,750 | -0.85% |
| 2024-08-08 | 11.70 | 11.85 | 11.64 | 11.80 | 11.80 | qfq | 2,158,704 | 25,391,960 | 0.85% |
| 2024-08-07 | 11.86 | 11.91 | 11.69 | 11.70 | 11.70 | qfq | 1,554,373 | 18,273,662 | -1.35% |
| 2024-08-06 | 11.81 | 11.96 | 11.75 | 11.86 | 11.86 | qfq | 1,882,145 | 22,303,919 | 1.28% |
| 2024-08-05 | 11.86 | 12.12 | 11.66 | 11.71 | 11.71 | qfq | 2,633,744 | 31,357,045 | -1.26% |
| 2024-08-02 | 12.06 | 12.08 | 11.82 | 11.86 | 11.86 | qfq | 2,315,800 | 27,684,563 | -1.08% |
| 2024-08-01 | 12.26 | 12.35 | 11.95 | 11.99 | 11.99 | qfq | 3,060,509 | 37,034,773 | -2.12% |
| 2024-07-31 | 11.65 | 12.42 | 11.65 | 12.25 | 12.25 | qfq | 4,972,523 | 60,386,322 | 5.15% |
| 2024-07-30 | 11.42 | 11.69 | 11.33 | 11.65 | 11.65 | qfq | 2,067,338 | 23,823,078 | 2.01% |
| 2024-07-29 | 11.40 | 11.53 | 11.25 | 11.42 | 11.42 | qfq | 1,648,559 | 18,811,270 | 0.26% |
| 2024-07-26 | 11.86 | 11.86 | 11.34 | 11.39 | 11.39 | qfq | 2,545,500 | 29,120,391 | -0.18% |
| 2024-07-25 | 11.22 | 11.53 | 11.16 | 11.41 | 11.41 | qfq | 2,297,134 | 26,200,390 | 1.78% |
| 2024-07-24 | 11.54 | 11.56 | 11.13 | 11.21 | 11.21 | qfq | 3,447,438 | 38,872,767 | -2.69% |
| 2024-07-23 | 11.85 | 11.85 | 11.50 | 11.52 | 11.52 | qfq | 1,427,700 | 16,708,368 | -2.29% |
| 2024-07-22 | 11.85 | 11.95 | 11.73 | 11.79 | 11.79 | qfq | 1,066,500 | 12,608,698 | -0.42% |
| 2024-07-19 | 11.76 | 11.90 | 11.69 | 11.84 | 11.84 | qfq | 1,591,800 | 18,774,533 | 0.25% |
| 2024-07-18 | 12.00 | 12.00 | 11.74 | 11.81 | 11.81 | qfq | 1,641,400 | 19,466,671 | -1.67% |
| 2024-07-17 | 12.00 | 12.07 | 11.94 | 12.01 | 12.01 | qfq | 1,226,021 | 14,721,852 | 0.25% |
| 2024-07-16 | 12.02 | 12.11 | 11.89 | 11.98 | 11.98 | qfq | 1,556,521 | 18,644,022 | -1.07% |
| 2024-07-15 | 12.23 | 12.27 | 12.08 | 12.11 | 12.11 | qfq | 1,401,807 | 17,047,182 | -1.14% |
| 2024-07-12 | 12.22 | 12.34 | 12.15 | 12.25 | 12.25 | qfq | 1,489,500 | 18,279,931 | 0.57% |
| 2024-07-11 | 11.97 | 12.20 | 11.86 | 12.18 | 12.18 | qfq | 2,334,173 | 28,207,576 | 3.48% |
| 2024-07-10 | 11.58 | 11.92 | 11.58 | 11.77 | 11.77 | qfq | 2,041,301 | 24,043,614 | 0.60% |
| 2024-07-09 | 11.67 | 11.78 | 11.31 | 11.70 | 11.70 | qfq | 3,575,200 | 41,342,892 | 0.26% |
| 2024-07-08 | 12.01 | 12.07 | 11.60 | 11.67 | 11.67 | qfq | 2,626,285 | 30,913,381 | -3.55% |
| 2024-07-05 | 11.94 | 12.16 | 11.91 | 12.10 | 12.10 | qfq | 1,324,621 | 15,990,060 | 1.00% |
| 2024-07-04 | 12.28 | 12.31 | 11.94 | 11.98 | 11.98 | qfq | 2,204,965 | 26,583,100 | -2.60% |
| 2024-07-03 | 12.27 | 12.41 | 12.19 | 12.30 | 12.30 | qfq | 1,534,727 | 18,874,741 | 0.24% |
| 2024-07-02 | 12.12 | 12.31 | 12.12 | 12.27 | 12.27 | qfq | 1,868,600 | 22,886,415 | 0.74% |
| 2024-07-01 | 11.97 | 12.22 | 11.92 | 12.18 | 12.18 | qfq | 2,229,237 | 26,950,219 | 1.42% |
| 2024-06-28 | 12.00 | 12.33 | 11.98 | 12.01 | 12.01 | qfq | 2,737,237 | 33,262,680 | -0.08% |
| 2024-06-27 | 12.21 | 12.30 | 11.98 | 12.02 | 12.02 | qfq | 2,265,654 | 27,366,017 | -1.80% |
| 2024-06-26 | 12.00 | 12.25 | 11.94 | 12.24 | 12.24 | qfq | 2,380,600 | 28,875,272 | 0.66% |
| 2024-06-25 | 12.08 | 12.23 | 11.94 | 12.16 | 12.16 | qfq | 2,816,068 | 34,097,686 | 0.08% |
| 2024-06-24 | 12.49 | 12.49 | 11.92 | 12.15 | 12.15 | qfq | 6,327,992 | 76,577,002 | -2.80% |
| 2024-06-21 | 12.19 | 12.66 | 12.15 | 12.50 | 12.50 | qfq | 4,652,018 | 58,140,360 | -0.95% |
| 2024-06-20 | 12.99 | 13.36 | 12.55 | 12.62 | 12.62 | qfq | 7,470,412 | 96,651,879 | 0.56% |
| 2024-06-19 | 12.84 | 12.85 | 12.55 | 12.55 | 12.55 | qfq | 1,800,166 | 22,768,837 | -1.65% |
| 2024-06-18 | 12.74 | 12.88 | 12.73 | 12.76 | 12.76 | qfq | 1,353,700 | 17,325,243 | 0.24% |
| 2024-06-17 | 12.84 | 12.85 | 12.70 | 12.73 | 12.73 | qfq | 1,770,200 | 22,577,158 | -1.01% |
| 2024-06-14 | 12.76 | 12.94 | 12.64 | 12.86 | 12.86 | qfq | 3,013,600 | 38,581,541 | 0.78% |
| 2024-06-13 | 12.97 | 12.99 | 12.58 | 12.76 | 12.76 | qfq | 3,066,173 | 39,134,618 | -1.47% |
| 2024-06-12 | 13.25 | 13.27 | 12.93 | 12.95 | 12.95 | qfq | 2,317,391 | 30,311,161 | -1.52% |
| 2024-06-11 | 13.14 | 13.22 | 12.85 | 13.15 | 13.15 | qfq | 2,059,106 | 26,902,810 | 0.08% |
| 2024-06-07 | 13.11 | 13.28 | 13.02 | 13.14 | 13.14 | qfq | 2,824,307 | 37,117,745 | 1.23% |
| 2024-06-06 | 13.56 | 13.56 | 12.75 | 12.98 | 12.98 | qfq | 5,430,665 | 70,673,500 | -5.67% |
| 2024-06-05 | 13.85 | 13.92 | 13.73 | 13.76 | 13.42 | qfq | 1,723,200 | 23,823,233 | -0.65% |
| 2024-06-04 | 13.72 | 13.87 | 13.51 | 13.85 | 13.51 | qfq | 2,181,276 | 29,908,175 | 0.95% |
| 2024-06-03 | 13.88 | 14.05 | 13.58 | 13.72 | 13.38 | qfq | 2,847,643 | 39,388,814 | -1.08% |
| 2024-05-31 | 13.77 | 13.90 | 13.72 | 13.87 | 13.53 | qfq | 1,272,593 | 17,582,150 | 1.09% |
| 2024-05-30 | 13.80 | 13.90 | 13.63 | 13.72 | 13.38 | qfq | 1,710,188 | 23,518,669 | -0.36% |
| 2024-05-29 | 13.83 | 14.08 | 13.73 | 13.77 | 13.43 | qfq | 1,900,400 | 26,398,016 | 0.15% |
| 2024-05-28 | 14.00 | 14.01 | 13.66 | 13.75 | 13.41 | qfq | 2,627,488 | 36,230,662 | -1.65% |
| 2024-05-27 | 14.18 | 14.28 | 13.80 | 13.98 | 13.64 | qfq | 2,813,800 | 39,159,746 | -1.55% |
| 2024-05-24 | 14.33 | 14.48 | 14.15 | 14.20 | 13.85 | qfq | 2,530,242 | 36,202,005 | -1.25% |
| 2024-05-23 | 14.86 | 14.86 | 14.37 | 14.38 | 14.03 | qfq | 3,023,207 | 43,897,199 | -3.10% |
| 2024-05-22 | 14.61 | 14.90 | 14.56 | 14.84 | 14.47 | qfq | 2,844,741 | 42,001,632 | 1.92% |
| 2024-05-21 | 14.79 | 14.92 | 14.51 | 14.56 | 14.20 | qfq | 2,919,000 | 42,844,826 | -1.69% |
| 2024-05-20 | 15.25 | 15.25 | 14.77 | 14.81 | 14.45 | qfq | 5,404,793 | 80,737,659 | -2.05% |
| 2024-05-17 | 14.67 | 15.14 | 14.55 | 15.12 | 14.75 | qfq | 5,038,200 | 74,816,932 | 3.00% |
| 2024-05-16 | 14.30 | 14.87 | 14.29 | 14.68 | 14.32 | qfq | 3,954,650 | 57,887,499 | 2.66% |
| 2024-05-15 | 14.48 | 14.49 | 14.22 | 14.30 | 13.95 | qfq | 1,994,604 | 28,626,385 | -1.17% |
| 2024-05-14 | 14.66 | 14.66 | 14.46 | 14.47 | 14.11 | qfq | 2,249,232 | 32,635,695 | -0.14% |
| 2024-05-13 | 14.70 | 14.70 | 14.41 | 14.49 | 14.13 | qfq | 2,025,000 | 29,438,003 | -1.76% |
| 2024-05-10 | 14.88 | 14.92 | 14.59 | 14.75 | 14.39 | qfq | 2,229,945 | 32,852,069 | -0.47% |
| 2024-05-09 | 14.50 | 14.89 | 14.29 | 14.82 | 14.46 | qfq | 3,285,701 | 48,502,568 | 2.07% |
| 2024-05-08 | 14.85 | 14.85 | 14.46 | 14.52 | 14.16 | qfq | 3,819,207 | 55,877,824 | -2.68% |
| 2024-05-07 | 15.02 | 15.14 | 14.83 | 14.92 | 14.55 | qfq | 3,702,970 | 55,378,352 | -1.06% |
| 2024-05-06 | 14.83 | 15.24 | 14.83 | 15.08 | 14.71 | qfq | 5,876,062 | 88,740,711 | 1.75% |
| 2024-04-30 | 15.06 | 15.06 | 14.36 | 14.82 | 14.46 | qfq | 8,186,245 | 120,620,836 | -4.51% |
| 2024-04-29 | 15.14 | 15.62 | 15.09 | 15.52 | 15.14 | qfq | 5,848,053 | 90,381,659 | 2.65% |
| 2024-04-26 | 14.80 | 15.14 | 14.75 | 15.12 | 14.75 | qfq | 4,138,609 | 62,126,501 | 2.02% |
| 2024-04-25 | 14.95 | 15.10 | 14.70 | 14.82 | 14.46 | qfq | 3,096,001 | 45,966,340 | -2.31% |
| 2024-04-24 | 15.20 | 15.35 | 14.90 | 15.17 | 14.80 | qfq | 2,755,844 | 41,619,006 | 1.47% |
| 2024-04-23 | 15.00 | 15.06 | 14.83 | 14.95 | 14.58 | qfq | 1,593,967 | 23,828,172 | -0.33% |
| 2024-04-22 | 14.90 | 15.14 | 14.75 | 15.00 | 14.63 | qfq | 2,800,828 | 41,994,510 | 1.01% |
| 2024-04-19 | 14.77 | 14.99 | 14.75 | 14.85 | 14.48 | qfq | 2,132,820 | 31,648,193 | -0.34% |
| 2024-04-18 | 14.81 | 15.07 | 14.77 | 14.90 | 14.53 | qfq | 2,298,601 | 34,306,696 | 0.20% |
| 2024-04-17 | 14.66 | 14.94 | 14.64 | 14.87 | 14.50 | qfq | 2,431,888 | 36,031,708 | 1.99% |
| 2024-04-16 | 14.81 | 14.89 | 14.50 | 14.58 | 14.22 | qfq | 2,994,958 | 44,025,409 | -1.49% |
| 2024-04-15 | 15.15 | 15.32 | 14.60 | 14.80 | 14.44 | qfq | 3,644,444 | 54,234,868 | -1.79% |
| 2024-04-12 | 15.46 | 15.52 | 15.07 | 15.07 | 14.70 | qfq | 1,880,900 | 28,692,055 | -2.33% |
| 2024-04-11 | 15.10 | 15.61 | 15.10 | 15.43 | 15.05 | qfq | 1,687,471 | 26,076,621 | 1.25% |
| 2024-04-10 | 15.55 | 15.67 | 15.12 | 15.24 | 14.86 | qfq | 1,820,244 | 27,923,654 | -2.37% |
| 2024-04-09 | 15.37 | 15.68 | 15.35 | 15.61 | 15.23 | qfq | 1,488,139 | 23,127,986 | 1.63% |
| 2024-04-08 | 15.81 | 15.81 | 15.36 | 15.36 | 14.98 | qfq | 2,222,955 | 34,549,755 | -2.60% |
| 2024-04-03 | 15.75 | 15.86 | 15.68 | 15.77 | 15.38 | qfq | 1,445,973 | 22,804,732 | 0.13% |
| 2024-04-02 | 15.88 | 15.95 | 15.71 | 15.75 | 15.36 | qfq | 1,805,505 | 28,467,928 | -0.57% |
| 2024-04-01 | 15.45 | 15.86 | 15.44 | 15.84 | 15.45 | qfq | 2,952,164 | 46,546,227 | 2.66% |
| 2024-03-29 | 15.40 | 15.44 | 15.32 | 15.43 | 15.05 | qfq | 1,684,700 | 25,911,161 | 0.46% |
| 2024-03-28 | 15.40 | 15.50 | 15.27 | 15.36 | 14.98 | qfq | 2,448,000 | 37,705,318 | 0.13% |
| 2024-03-27 | 15.72 | 15.88 | 15.28 | 15.34 | 14.96 | qfq | 2,459,050 | 38,371,373 | -2.73% |
| 2024-03-26 | 15.61 | 15.82 | 15.55 | 15.77 | 15.38 | qfq | 2,147,436 | 33,632,862 | 0.51% |
| 2024-03-25 | 15.81 | 16.01 | 15.63 | 15.69 | 15.30 | qfq | 2,260,680 | 35,693,419 | -1.13% |
| 2024-03-22 | 16.17 | 16.17 | 15.77 | 15.87 | 15.48 | qfq | 2,821,901 | 44,886,121 | -1.92% |
| 2024-03-21 | 16.13 | 16.27 | 16.00 | 16.18 | 15.78 | qfq | 2,660,601 | 42,940,967 | 0.06% |
| 2024-03-20 | 16.21 | 16.21 | 15.98 | 16.17 | 15.77 | qfq | 2,498,700 | 40,252,426 | -0.25% |
| 2024-03-19 | 16.37 | 16.39 | 16.17 | 16.21 | 15.81 | qfq | 2,495,641 | 40,509,848 | -1.04% |
| 2024-03-18 | 16.23 | 16.40 | 16.10 | 16.38 | 15.98 | qfq | 2,992,941 | 48,633,936 | 1.11% |
| 2024-03-15 | 16.20 | 16.31 | 15.90 | 16.20 | 15.80 | qfq | 2,921,441 | 46,952,283 | -0.37% |
| 2024-03-14 | 16.35 | 16.60 | 16.20 | 16.26 | 15.86 | qfq | 2,556,070 | 41,889,690 | -0.73% |
| 2024-03-13 | 16.58 | 16.59 | 16.26 | 16.38 | 15.98 | qfq | 3,108,204 | 50,951,303 | -1.03% |
| 2024-03-12 | 16.50 | 16.64 | 16.41 | 16.55 | 16.14 | qfq | 3,497,906 | 57,817,824 | 0.36% |
| 2024-03-11 | 16.41 | 16.51 | 16.20 | 16.49 | 16.08 | qfq | 3,173,118 | 51,815,620 | 0.49% |
| 2024-03-08 | 16.80 | 16.83 | 16.37 | 16.41 | 16.01 | qfq | 3,223,077 | 53,297,590 | -2.32% |
| 2024-03-07 | 16.40 | 17.05 | 16.40 | 16.80 | 16.39 | qfq | 4,113,671 | 69,256,133 | 1.88% |
| 2024-03-06 | 16.70 | 16.74 | 16.30 | 16.49 | 16.08 | qfq | 3,359,921 | 55,436,355 | -1.26% |
| 2024-03-05 | 17.05 | 17.05 | 16.52 | 16.70 | 16.29 | qfq | 4,186,802 | 69,988,863 | -1.94% |
| 2024-03-04 | 17.52 | 17.53 | 16.85 | 17.03 | 16.61 | qfq | 6,472,028 | 110,376,152 | -2.80% |
| 2024-03-01 | 18.99 | 18.99 | 17.34 | 17.52 | 17.09 | qfq | 8,377,534 | 148,000,188 | 0.98% |
| 2024-02-29 | 16.75 | 17.35 | 16.75 | 17.35 | 16.92 | qfq | 4,403,159 | 75,565,313 | 2.66% |
| 2024-02-28 | 17.22 | 17.58 | 16.89 | 16.90 | 16.48 | qfq | 5,635,979 | 97,293,553 | -1.80% |
| 2024-02-27 | 17.07 | 17.39 | 16.98 | 17.21 | 16.79 | qfq | 3,550,725 | 60,917,417 | 1.00% |
| 2024-02-26 | 17.15 | 17.27 | 16.99 | 17.04 | 16.62 | qfq | 2,760,870 | 47,217,896 | -1.10% |
| 2024-02-23 | 16.99 | 17.51 | 16.95 | 17.23 | 16.81 | qfq | 3,494,121 | 60,072,481 | 1.00% |
| 2024-02-22 | 17.01 | 17.26 | 16.84 | 17.06 | 16.64 | qfq | 2,583,550 | 43,927,002 | -0.06% |
| 2024-02-21 | 16.71 | 17.36 | 16.55 | 17.07 | 16.65 | qfq | 4,806,968 | 82,192,872 | 1.97% |
| 2024-02-20 | 16.52 | 16.74 | 16.52 | 16.74 | 16.33 | qfq | 2,432,196 | 40,519,880 | 0.06% |
| 2024-02-19 | 17.27 | 17.27 | 16.50 | 16.73 | 16.32 | qfq | 4,251,743 | 71,595,962 | -0.48% |
| 2024-02-08 | 16.81 | 17.43 | 16.66 | 16.81 | 16.40 | qfq | 6,227,388 | 106,215,379 | 1.51% |
| 2024-02-07 | 16.37 | 17.35 | 16.21 | 16.56 | 16.15 | qfq | 6,550,936 | 110,256,526 | 2.10% |
| 2024-02-06 | 15.18 | 16.54 | 15.17 | 16.22 | 15.82 | qfq | 4,001,201 | 63,272,233 | 4.65% |
| 2024-02-05 | 15.68 | 16.10 | 14.72 | 15.50 | 15.12 | qfq | 4,040,222 | 62,013,390 | -1.71% |
| 2024-02-02 | 16.47 | 16.53 | 15.36 | 15.77 | 15.38 | qfq | 3,274,496 | 52,412,557 | -2.35% |
| 2024-02-01 | 16.17 | 16.65 | 15.95 | 16.15 | 15.75 | qfq | 2,956,965 | 48,210,726 | 0.19% |
| 2024-01-31 | 16.79 | 16.90 | 16.02 | 16.12 | 15.72 | qfq | 2,866,739 | 46,813,628 | -1.16% |
| 2024-01-30 | 16.74 | 16.92 | 16.31 | 16.31 | 15.91 | qfq | 1,544,261 | 25,583,915 | -2.39% |
| 2024-01-29 | 17.10 | 17.22 | 16.68 | 16.71 | 16.30 | qfq | 1,819,841 | 30,674,561 | -1.53% |
| 2024-01-26 | 17.11 | 17.35 | 16.85 | 16.97 | 16.55 | qfq | 2,022,108 | 34,522,873 | -0.53% |
| 2024-01-25 | 16.98 | 17.20 | 16.90 | 17.06 | 16.64 | qfq | 2,206,428 | 37,685,864 | 0.47% |
| 2024-01-24 | 16.51 | 17.00 | 16.35 | 16.98 | 16.56 | qfq | 2,892,291 | 48,223,695 | 2.85% |
| 2024-01-23 | 15.91 | 16.55 | 15.55 | 16.51 | 16.10 | qfq | 2,859,360 | 46,223,231 | 3.77% |
| 2024-01-22 | 16.83 | 16.83 | 15.74 | 15.91 | 15.52 | qfq | 2,664,790 | 43,474,031 | -5.75% |
| 2024-01-19 | 17.18 | 17.31 | 16.88 | 16.88 | 16.46 | qfq | 2,948,860 | 50,432,005 | -1.80% |
| 2024-01-18 | 17.17 | 17.25 | 16.86 | 17.19 | 16.77 | qfq | 3,753,800 | 63,865,611 | -0.06% |
| 2024-01-17 | 17.60 | 17.74 | 17.20 | 17.20 | 16.78 | qfq | 2,176,475 | 38,060,017 | -2.44% |
| 2024-01-16 | 17.40 | 17.66 | 17.36 | 17.63 | 17.20 | qfq | 2,155,401 | 37,707,577 | 0.74% |
| 2024-01-15 | 17.53 | 17.63 | 17.33 | 17.50 | 17.07 | qfq | 1,236,701 | 21,638,331 | -0.11% |
| 2024-01-12 | 17.32 | 17.75 | 17.32 | 17.52 | 17.09 | qfq | 2,083,348 | 36,577,560 | 1.15% |
| 2024-01-11 | 17.20 | 17.49 | 17.00 | 17.32 | 16.89 | qfq | 2,323,870 | 40,081,645 | 1.41% |
| 2024-01-10 | 17.22 | 17.30 | 16.93 | 17.08 | 16.66 | qfq | 2,958,300 | 50,724,469 | -0.81% |
| 2024-01-09 | 17.34 | 17.49 | 17.05 | 17.22 | 16.80 | qfq | 2,716,609 | 46,834,429 | -0.75% |
| 2024-01-08 | 17.62 | 17.62 | 17.22 | 17.35 | 16.92 | qfq | 4,105,479 | 71,270,171 | -1.53% |
| 2024-01-05 | 17.93 | 18.02 | 17.55 | 17.62 | 17.19 | qfq | 4,254,993 | 75,495,859 | -2.27% |
| 2024-01-04 | 18.00 | 18.11 | 17.88 | 18.03 | 17.59 | qfq | 2,030,589 | 36,481,958 | 0.17% |
| 2024-01-03 | 18.01 | 18.15 | 17.90 | 18.00 | 17.56 | qfq | 2,308,108 | 41,569,254 | -0.61% |
| 2024-01-02 | 17.91 | 18.38 | 17.86 | 18.11 | 17.66 | qfq | 4,149,100 | 75,410,395 | 1.06% |
| 2023-12-29 | 17.76 | 18.03 | 17.70 | 17.92 | 17.48 | qfq | 3,307,800 | 59,200,539 | 0.90% |
| 2023-12-28 | 17.58 | 17.85 | 17.45 | 17.76 | 17.32 | qfq | 4,274,956 | 75,710,543 | 1.14% |
| 2023-12-27 | 17.57 | 17.68 | 17.28 | 17.56 | 17.13 | qfq | 3,488,500 | 60,948,751 | -0.40% |
| 2023-12-26 | 17.49 | 17.86 | 17.28 | 17.63 | 17.20 | qfq | 3,142,125 | 55,338,340 | 0.28% |
| 2023-12-25 | 17.54 | 17.75 | 17.35 | 17.58 | 17.15 | qfq | 2,770,729 | 48,693,368 | -0.45% |
| 2023-12-22 | 18.06 | 18.13 | 17.61 | 17.66 | 17.23 | qfq | 3,538,900 | 63,010,801 | -1.67% |
| 2023-12-21 | 17.46 | 18.09 | 17.30 | 17.96 | 17.52 | qfq | 5,446,074 | 96,766,147 | 2.57% |
| 2023-12-20 | 17.67 | 17.79 | 17.46 | 17.51 | 17.08 | qfq | 3,327,251 | 58,506,069 | -0.85% |
| 2023-12-19 | 17.57 | 17.80 | 17.34 | 17.66 | 17.23 | qfq | 3,800,752 | 66,571,767 | 0.34% |
| 2023-12-18 | 17.72 | 17.76 | 17.40 | 17.60 | 17.17 | qfq | 4,511,432 | 79,222,760 | -1.62% |
| 2023-12-15 | 17.33 | 17.91 | 17.17 | 17.89 | 17.45 | qfq | 8,825,550 | 155,432,683 | 3.11% |
| 2023-12-14 | 17.63 | 18.13 | 17.22 | 17.35 | 16.92 | qfq | 10,713,089 | 189,615,705 | -2.69% |
| 2023-12-13 | 16.94 | 18.62 | 16.86 | 17.83 | 17.39 | qfq | 19,870,788 | 355,457,853 | 5.32% |
| 2023-12-12 | 16.79 | 17.16 | 16.54 | 16.93 | 16.51 | qfq | 8,533,696 | 143,775,833 | 1.14% |
| 2023-12-11 | 16.09 | 16.78 | 16.00 | 16.74 | 16.33 | qfq | 7,532,744 | 124,269,344 | 4.04% |
| 2023-12-08 | 16.39 | 16.39 | 16.04 | 16.09 | 15.69 | qfq | 2,929,115 | 47,247,761 | -0.86% |
| 2023-12-07 | 16.28 | 16.39 | 15.86 | 16.23 | 15.83 | qfq | 5,025,800 | 80,961,575 | -0.31% |
| 2023-12-06 | 16.28 | 16.60 | 16.16 | 16.28 | 15.88 | qfq | 6,442,453 | 105,456,647 | -0.31% |
| 2023-12-05 | 15.59 | 16.55 | 15.55 | 16.33 | 15.93 | qfq | 10,229,155 | 165,449,009 | 4.81% |
| 2023-12-04 | 15.64 | 15.75 | 15.53 | 15.58 | 15.20 | qfq | 2,050,164 | 32,018,609 | -0.45% |
| 2023-12-01 | 15.54 | 15.73 | 15.46 | 15.65 | 15.26 | qfq | 2,246,462 | 34,973,873 | 0.90% |
| 2023-11-30 | 15.73 | 15.86 | 15.45 | 15.51 | 15.13 | qfq | 2,652,500 | 41,370,945 | -1.15% |
| 2023-11-29 | 16.01 | 16.04 | 15.60 | 15.69 | 15.30 | qfq | 3,746,000 | 59,097,531 | -1.94% |
| 2023-11-28 | 15.95 | 16.06 | 15.73 | 16.00 | 15.61 | qfq | 2,840,300 | 45,147,218 | -0.06% |
| 2023-11-27 | 16.41 | 16.48 | 15.96 | 16.01 | 15.62 | qfq | 5,325,636 | 85,745,332 | -2.79% |
| 2023-11-24 | 16.45 | 16.66 | 16.26 | 16.47 | 16.06 | qfq | 5,939,097 | 97,377,769 | 0.06% |
| 2023-11-23 | 15.91 | 16.62 | 15.88 | 16.46 | 16.05 | qfq | 8,905,458 | 145,847,433 | 3.52% |
| 2023-11-22 | 15.82 | 16.20 | 15.72 | 15.90 | 15.51 | qfq | 6,450,062 | 102,888,018 | -0.63% |
| 2023-11-21 | 15.71 | 16.62 | 15.70 | 16.00 | 15.61 | qfq | 9,536,728 | 153,859,094 | 1.91% |
| 2023-11-20 | 15.62 | 15.88 | 15.45 | 15.70 | 15.31 | qfq | 3,604,643 | 56,488,842 | 0.90% |
| 2023-11-17 | 15.53 | 15.61 | 15.36 | 15.56 | 15.18 | qfq | 1,997,299 | 30,934,136 | 0.00% |
| 2023-11-16 | 15.77 | 15.77 | 15.56 | 15.56 | 15.18 | qfq | 2,171,915 | 33,923,756 | -1.33% |
| 2023-11-15 | 15.85 | 15.96 | 15.72 | 15.77 | 15.38 | qfq | 2,511,544 | 39,778,352 | 0.25% |
| 2023-11-14 | 15.67 | 15.85 | 15.67 | 15.73 | 15.34 | qfq | 2,500,107 | 39,383,394 | 0.19% |
| 2023-11-13 | 15.73 | 15.78 | 15.40 | 15.70 | 15.31 | qfq | 3,619,300 | 56,323,436 | 0.45% |
| 2023-11-10 | 15.65 | 15.67 | 15.43 | 15.63 | 15.25 | qfq | 2,532,686 | 39,348,013 | -0.19% |
| 2023-11-09 | 15.57 | 15.89 | 15.52 | 15.66 | 15.27 | qfq | 3,429,337 | 53,815,016 | 0.90% |
| 2023-11-08 | 15.66 | 15.69 | 15.49 | 15.52 | 15.14 | qfq | 2,885,420 | 44,890,263 | -0.64% |
| 2023-11-07 | 15.73 | 15.73 | 15.48 | 15.62 | 15.24 | qfq | 2,035,200 | 31,718,684 | -0.13% |
| 2023-11-06 | 15.40 | 15.69 | 15.34 | 15.64 | 15.25 | qfq | 3,196,301 | 49,592,836 | 2.42% |
| 2023-11-03 | 15.16 | 15.37 | 15.11 | 15.27 | 14.89 | qfq | 2,362,864 | 36,125,278 | 0.59% |
| 2023-11-02 | 15.44 | 15.45 | 15.16 | 15.18 | 14.81 | qfq | 2,232,590 | 34,028,265 | -1.36% |
| 2023-11-01 | 15.40 | 15.59 | 15.30 | 15.39 | 15.01 | qfq | 2,671,304 | 41,129,818 | 0.59% |
| 2023-10-31 | 15.33 | 15.45 | 15.12 | 15.30 | 14.92 | qfq | 2,925,415 | 44,602,818 | -0.78% |
| 2023-10-30 | 15.29 | 15.55 | 15.29 | 15.42 | 15.04 | qfq | 2,571,223 | 39,652,430 | -0.13% |
| 2023-10-27 | 14.93 | 15.49 | 14.90 | 15.44 | 15.06 | qfq | 3,414,668 | 52,281,357 | 2.25% |
| 2023-10-26 | 15.25 | 15.25 | 14.90 | 15.10 | 14.73 | qfq | 3,229,435 | 48,517,541 | -0.98% |
| 2023-10-25 | 15.58 | 15.58 | 15.21 | 15.25 | 14.87 | qfq | 4,931,829 | 75,707,187 | 3.67% |
| 2023-10-24 | 14.46 | 14.77 | 14.33 | 14.71 | 14.35 | qfq | 2,484,525 | 36,154,852 | 1.73% |
| 2023-10-23 | 14.69 | 14.78 | 14.35 | 14.46 | 14.10 | qfq | 2,360,553 | 34,280,290 | -1.57% |
| 2023-10-20 | 14.60 | 14.88 | 14.45 | 14.69 | 14.33 | qfq | 2,498,267 | 36,795,382 | 0.14% |
| 2023-10-19 | 14.82 | 14.95 | 14.65 | 14.67 | 14.31 | qfq | 2,638,957 | 39,026,738 | -1.21% |
| 2023-10-18 | 15.13 | 15.16 | 14.82 | 14.85 | 14.48 | qfq | 2,581,444 | 38,598,056 | -2.11% |
| 2023-10-17 | 15.03 | 15.23 | 15.00 | 15.17 | 14.80 | qfq | 1,738,148 | 26,331,812 | 0.86% |
| 2023-10-16 | 15.18 | 15.27 | 14.96 | 15.04 | 14.67 | qfq | 2,357,642 | 35,565,008 | -0.86% |
| 2023-10-13 | 15.31 | 15.34 | 15.08 | 15.17 | 14.80 | qfq | 1,894,801 | 28,735,314 | -1.56% |
| 2023-10-12 | 15.28 | 15.44 | 15.23 | 15.41 | 15.03 | qfq | 2,461,523 | 37,738,110 | 1.38% |
| 2023-10-11 | 15.48 | 15.48 | 15.10 | 15.20 | 14.83 | qfq | 3,899,478 | 59,497,859 | -1.11% |
| 2023-10-10 | 15.40 | 15.58 | 15.26 | 15.37 | 14.99 | qfq | 1,861,637 | 28,618,778 | -0.19% |
| 2023-10-09 | 15.69 | 15.70 | 15.31 | 15.40 | 15.02 | qfq | 3,344,946 | 51,596,979 | -1.91% |
| 2023-09-28 | 15.60 | 15.74 | 15.59 | 15.70 | 15.31 | qfq | 1,994,768 | 31,252,975 | 1.09% |
| 2023-09-27 | 15.53 | 15.79 | 15.53 | 15.53 | 15.15 | qfq | 2,748,114 | 42,914,735 | -0.70% |
| 2023-09-26 | 15.69 | 15.71 | 15.38 | 15.64 | 15.25 | qfq | 2,523,759 | 39,288,901 | -0.32% |
| 2023-09-25 | 16.37 | 16.38 | 15.60 | 15.69 | 15.30 | qfq | 6,323,045 | 99,869,582 | -4.15% |
| 2023-09-22 | 15.90 | 16.38 | 15.82 | 16.37 | 15.97 | qfq | 3,367,207 | 54,415,996 | 3.02% |
| 2023-09-21 | 16.43 | 16.50 | 15.84 | 15.89 | 15.50 | qfq | 3,269,100 | 52,636,818 | -3.11% |
| 2023-09-20 | 16.42 | 16.63 | 16.40 | 16.40 | 16.00 | qfq | 1,853,702 | 30,647,503 | -0.36% |
| 2023-09-19 | 16.43 | 16.51 | 16.27 | 16.46 | 16.05 | qfq | 1,495,254 | 24,539,364 | 0.98% |
| 2023-09-18 | 16.39 | 16.47 | 16.26 | 16.30 | 15.90 | qfq | 1,779,300 | 29,077,884 | -0.43% |
| 2023-09-15 | 16.48 | 16.52 | 16.28 | 16.37 | 15.97 | qfq | 1,677,879 | 27,518,303 | -0.30% |
| 2023-09-14 | 16.50 | 16.54 | 16.32 | 16.42 | 16.02 | qfq | 1,582,060 | 25,961,839 | -0.85% |
| 2023-09-13 | 16.56 | 16.92 | 16.45 | 16.56 | 16.15 | qfq | 2,804,445 | 46,689,368 | 0.00% |
| 2023-09-12 | 16.70 | 16.71 | 16.45 | 16.56 | 16.15 | qfq | 2,305,857 | 38,203,556 | -0.84% |
| 2023-09-11 | 16.89 | 16.99 | 16.60 | 16.70 | 16.29 | qfq | 2,222,851 | 37,133,565 | -1.12% |
| 2023-09-08 | 16.83 | 16.96 | 16.60 | 16.89 | 16.47 | qfq | 2,602,196 | 43,670,648 | 0.84% |
| 2023-09-07 | 17.00 | 17.10 | 16.75 | 16.75 | 16.34 | qfq | 1,915,049 | 32,349,832 | -1.24% |
| 2023-09-06 | 17.19 | 17.19 | 16.84 | 16.96 | 16.54 | qfq | 2,108,029 | 35,683,798 | -0.64% |
| 2023-09-05 | 17.18 | 17.24 | 16.98 | 17.07 | 16.65 | qfq | 2,012,100 | 34,352,921 | -0.81% |
| 2023-09-04 | 16.80 | 17.28 | 16.72 | 17.21 | 16.79 | qfq | 4,759,552 | 81,632,725 | 2.99% |
| 2023-09-01 | 16.57 | 16.82 | 16.57 | 16.71 | 16.30 | qfq | 1,877,952 | 31,396,934 | 0.97% |
| 2023-08-31 | 16.77 | 16.89 | 16.55 | 16.55 | 16.14 | qfq | 2,466,044 | 41,172,052 | -0.48% |
| 2023-08-30 | 16.70 | 16.83 | 16.60 | 16.63 | 16.22 | qfq | 2,610,219 | 43,618,483 | -0.72% |
| 2023-08-29 | 16.60 | 16.83 | 16.47 | 16.75 | 16.34 | qfq | 3,437,500 | 57,278,691 | 1.15% |
| 2023-08-28 | 17.10 | 17.15 | 16.53 | 16.56 | 16.15 | qfq | 5,579,570 | 94,075,658 | 3.44% |
| 2023-08-25 | 16.25 | 16.30 | 15.96 | 16.01 | 15.62 | qfq | 2,203,904 | 35,499,212 | -1.36% |
| 2023-08-24 | 16.62 | 16.67 | 16.20 | 16.23 | 15.83 | qfq | 3,108,870 | 50,901,491 | -1.52% |
| 2023-08-23 | 16.95 | 17.01 | 16.45 | 16.48 | 16.07 | qfq | 2,282,053 | 38,003,319 | -3.29% |
| 2023-08-22 | 16.95 | 17.23 | 16.70 | 17.04 | 16.62 | qfq | 2,732,200 | 46,164,454 | 0.71% |
| 2023-08-21 | 17.21 | 17.40 | 16.92 | 16.92 | 16.50 | qfq | 2,698,601 | 46,223,748 | -2.14% |
| 2023-08-18 | 17.66 | 17.82 | 17.27 | 17.29 | 16.86 | qfq | 2,451,337 | 42,825,904 | -2.10% |
| 2023-08-17 | 17.60 | 17.78 | 17.35 | 17.66 | 17.23 | qfq | 2,670,353 | 46,810,122 | -0.06% |
| 2023-08-16 | 17.52 | 18.00 | 17.42 | 17.67 | 17.23 | qfq | 2,397,100 | 42,423,843 | 0.28% |
| 2023-08-15 | 17.73 | 17.73 | 17.39 | 17.62 | 17.19 | qfq | 2,159,500 | 37,860,387 | -0.17% |
| 2023-08-14 | 17.70 | 17.84 | 17.44 | 17.65 | 17.22 | qfq | 2,907,511 | 51,174,681 | -0.95% |
| 2023-08-11 | 18.21 | 18.35 | 17.81 | 17.82 | 17.38 | qfq | 2,994,001 | 54,055,968 | -2.14% |
| 2023-08-10 | 18.08 | 18.27 | 18.03 | 18.21 | 17.76 | qfq | 1,935,700 | 35,146,243 | 0.66% |
| 2023-08-09 | 18.09 | 18.27 | 17.92 | 18.09 | 17.64 | qfq | 3,138,707 | 56,788,832 | 0.00% |
| 2023-08-08 | 18.27 | 18.52 | 18.03 | 18.09 | 17.64 | qfq | 3,622,760 | 65,775,838 | -1.36% |
| 2023-08-07 | 18.53 | 18.65 | 18.22 | 18.34 | 17.89 | qfq | 5,589,229 | 102,670,013 | -1.45% |
| 2023-08-04 | 19.08 | 19.64 | 18.60 | 18.61 | 18.15 | qfq | 11,390,312 | 218,178,486 | 0.76% |
| 2023-08-03 | 18.49 | 18.63 | 18.28 | 18.47 | 18.02 | qfq | 4,427,549 | 81,602,791 | -0.22% |
| 2023-08-02 | 18.40 | 18.76 | 18.35 | 18.51 | 18.05 | qfq | 4,024,046 | 74,651,350 | -0.22% |
| 2023-08-01 | 18.70 | 18.87 | 18.37 | 18.55 | 18.09 | qfq | 6,332,151 | 117,783,273 | -1.70% |
| 2023-07-31 | 18.60 | 19.20 | 18.51 | 18.87 | 18.41 | qfq | 10,822,257 | 203,267,412 | 0.21% |
| 2023-07-28 | 17.86 | 19.24 | 17.84 | 18.83 | 18.37 | qfq | 13,048,584 | 242,641,959 | 5.43% |
| 2023-07-27 | 17.98 | 18.14 | 17.82 | 17.86 | 17.42 | qfq | 4,493,563 | 80,607,508 | -1.16% |
| 2023-07-26 | 17.86 | 18.23 | 17.67 | 18.07 | 17.62 | qfq | 7,180,639 | 129,391,589 | 1.18% |
| 2023-07-25 | 17.39 | 18.06 | 17.25 | 17.86 | 17.42 | qfq | 9,034,214 | 160,422,361 | 5.18% |
| 2023-07-24 | 17.35 | 17.44 | 16.90 | 16.98 | 16.56 | qfq | 3,434,987 | 58,555,077 | -2.08% |
| 2023-07-21 | 17.37 | 17.44 | 17.18 | 17.34 | 16.91 | qfq | 2,729,502 | 47,206,659 | -0.17% |
| 2023-07-20 | 17.46 | 17.70 | 17.37 | 17.37 | 16.94 | qfq | 4,480,955 | 78,464,312 | -0.34% |
| 2023-07-19 | 17.40 | 17.46 | 17.24 | 17.43 | 17.00 | qfq | 3,489,493 | 60,572,839 | 0.17% |
| 2023-07-18 | 16.88 | 17.58 | 16.79 | 17.40 | 16.97 | qfq | 7,431,433 | 128,811,069 | 3.20% |