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
新 大 陆000997.SZ
最近收盘价16.312026-07-17
最近交易日2026-07-17
成交量（股）25,774,705
成交额（元）427,893,065
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-12 | 2024-11-19 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-24 | 2024-07-30 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-27 | 2023-10-11 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.45 | 16.91 | 16.25 | 16.31 | 16.31 | qfq | 25,774,705 | 427,893,065 | -1.75% |
| 2026-07-16 | 15.76 | 16.89 | 15.75 | 16.60 | 16.60 | qfq | 28,924,152 | 477,003,742 | 4.67% |
| 2026-07-15 | 15.60 | 16.06 | 15.51 | 15.86 | 15.86 | qfq | 15,422,172 | 244,860,783 | 1.60% |
| 2026-07-14 | 15.71 | 15.75 | 15.16 | 15.61 | 15.61 | qfq | 17,637,852 | 272,031,360 | -0.45% |
| 2026-07-13 | 16.26 | 16.60 | 15.61 | 15.68 | 15.68 | qfq | 21,180,949 | 337,408,816 | -3.98% |
| 2026-07-10 | 16.20 | 16.73 | 16.04 | 16.33 | 16.33 | qfq | 21,040,845 | 346,287,203 | 0.25% |
| 2026-07-09 | 16.08 | 16.30 | 15.80 | 16.29 | 16.29 | qfq | 15,114,801 | 242,744,354 | 0.87% |
| 2026-07-08 | 15.90 | 16.30 | 15.90 | 16.15 | 16.15 | qfq | 13,979,399 | 225,895,345 | 1.57% |
| 2026-07-07 | 16.50 | 16.50 | 15.87 | 15.90 | 15.90 | qfq | 12,767,604 | 205,493,858 | -3.52% |
| 2026-07-06 | 16.52 | 16.72 | 16.36 | 16.48 | 16.48 | qfq | 11,724,981 | 193,575,376 | -0.42% |
| 2026-07-03 | 16.38 | 16.64 | 16.31 | 16.55 | 16.55 | qfq | 14,442,152 | 238,863,019 | 1.04% |
| 2026-07-02 | 16.56 | 16.78 | 16.31 | 16.38 | 16.38 | qfq | 16,271,983 | 269,483,391 | -1.21% |
| 2026-07-01 | 16.22 | 16.91 | 16.13 | 16.58 | 16.58 | qfq | 19,573,524 | 323,715,752 | 1.72% |
| 2026-06-30 | 15.69 | 16.33 | 15.52 | 16.30 | 16.30 | qfq | 19,144,987 | 306,837,432 | 3.49% |
| 2026-06-29 | 15.99 | 16.09 | 15.45 | 15.75 | 15.75 | qfq | 24,190,152 | 381,358,792 | -1.56% |
| 2026-06-26 | 17.33 | 17.33 | 15.99 | 16.00 | 16.00 | qfq | 33,392,924 | 549,021,935 | -8.57% |
| 2026-06-25 | 17.80 | 18.06 | 17.28 | 17.50 | 17.50 | qfq | 20,561,029 | 360,653,595 | -2.83% |
| 2026-06-24 | 18.07 | 18.36 | 17.63 | 18.01 | 17.76 | qfq | 20,737,393 | 372,616,223 | -1.04% |
| 2026-06-23 | 18.45 | 18.76 | 18.09 | 18.20 | 17.95 | qfq | 20,752,677 | 382,272,493 | -2.47% |
| 2026-06-22 | 17.63 | 18.73 | 17.53 | 18.66 | 18.40 | qfq | 32,431,615 | 586,974,564 | 5.13% |
| 2026-06-18 | 17.50 | 18.19 | 17.19 | 17.75 | 17.51 | qfq | 26,111,285 | 463,123,679 | 0.74% |
| 2026-06-17 | 17.76 | 17.88 | 17.47 | 17.62 | 17.38 | qfq | 22,158,020 | 389,977,278 | -1.07% |
| 2026-06-16 | 18.25 | 18.25 | 17.75 | 17.81 | 17.57 | qfq | 22,370,651 | 400,663,102 | -2.41% |
| 2026-06-15 | 18.00 | 18.54 | 17.96 | 18.25 | 18.00 | qfq | 21,880,068 | 399,945,742 | 2.30% |
| 2026-06-12 | 17.49 | 18.04 | 17.42 | 17.84 | 17.60 | qfq | 18,631,360 | 330,929,253 | 2.94% |
| 2026-06-11 | 17.71 | 17.80 | 17.15 | 17.33 | 17.09 | qfq | 21,866,488 | 379,886,123 | -3.62% |
| 2026-06-10 | 18.24 | 18.57 | 17.76 | 17.98 | 17.73 | qfq | 19,378,195 | 351,781,741 | -0.77% |
| 2026-06-09 | 18.23 | 18.25 | 17.70 | 18.12 | 17.87 | qfq | 17,250,843 | 310,819,237 | 0.61% |
| 2026-06-08 | 19.20 | 19.23 | 17.85 | 18.01 | 17.76 | qfq | 36,813,739 | 683,147,637 | -8.86% |
| 2026-06-05 | 20.22 | 20.25 | 19.61 | 19.76 | 19.49 | qfq | 21,424,660 | 425,309,237 | -2.23% |
| 2026-06-04 | 19.95 | 20.71 | 19.81 | 20.21 | 19.93 | qfq | 23,779,548 | 482,010,210 | 1.40% |
| 2026-06-03 | 20.12 | 20.43 | 19.76 | 19.93 | 19.66 | qfq | 26,271,296 | 527,463,348 | -1.24% |
| 2026-06-02 | 20.80 | 20.80 | 20.03 | 20.18 | 19.90 | qfq | 24,872,907 | 504,573,507 | -2.65% |
| 2026-06-01 | 20.60 | 21.12 | 20.52 | 20.73 | 20.45 | qfq | 25,984,205 | 541,097,445 | 0.24% |
| 2026-05-29 | 21.75 | 21.95 | 20.56 | 20.68 | 20.40 | qfq | 37,300,853 | 783,756,888 | -4.92% |
| 2026-05-28 | 23.30 | 23.30 | 21.30 | 21.75 | 21.45 | qfq | 55,482,055 | 1,227,934,310 | -7.09% |
| 2026-05-27 | 24.68 | 24.75 | 23.15 | 23.41 | 23.09 | qfq | 46,549,338 | 1,105,348,545 | -4.80% |
| 2026-05-26 | 25.41 | 25.56 | 24.26 | 24.59 | 24.25 | qfq | 54,965,610 | 1,362,699,297 | -4.47% |
| 2026-05-25 | 24.68 | 25.78 | 23.90 | 25.74 | 25.39 | qfq | 83,887,841 | 2,092,823,367 | 3.75% |
| 2026-05-22 | 22.98 | 24.81 | 22.70 | 24.81 | 24.47 | qfq | 74,897,830 | 1,798,587,195 | 10.02% |
| 2026-05-21 | 23.35 | 23.77 | 22.40 | 22.55 | 22.24 | qfq | 36,851,290 | 854,238,301 | -2.97% |
| 2026-05-20 | 23.64 | 23.64 | 22.98 | 23.24 | 22.92 | qfq | 30,687,419 | 713,247,561 | -1.82% |
| 2026-05-19 | 22.69 | 23.67 | 22.60 | 23.67 | 23.35 | qfq | 42,056,048 | 982,953,855 | 4.32% |
| 2026-05-18 | 22.40 | 22.91 | 22.01 | 22.69 | 22.38 | qfq | 35,618,239 | 802,327,223 | 1.07% |
| 2026-05-15 | 22.37 | 22.65 | 21.91 | 22.45 | 22.14 | qfq | 34,542,243 | 770,406,867 | 0.45% |
| 2026-05-14 | 22.00 | 22.95 | 21.77 | 22.35 | 22.04 | qfq | 50,469,798 | 1,134,704,925 | 1.59% |
| 2026-05-13 | 21.97 | 22.18 | 21.59 | 22.00 | 21.70 | qfq | 33,290,973 | 726,880,536 | 0.14% |
| 2026-05-12 | 22.38 | 22.64 | 21.90 | 21.97 | 21.67 | qfq | 31,189,656 | 688,203,059 | -2.31% |
| 2026-05-11 | 21.78 | 22.78 | 21.45 | 22.49 | 22.18 | qfq | 45,753,126 | 1,016,190,397 | 3.93% |
| 2026-05-08 | 20.62 | 22.19 | 20.50 | 21.64 | 21.34 | qfq | 43,426,563 | 942,314,080 | 4.59% |
| 2026-05-07 | 20.54 | 20.69 | 20.24 | 20.69 | 20.41 | qfq | 18,974,569 | 387,687,947 | 1.22% |
| 2026-05-06 | 20.09 | 20.66 | 20.09 | 20.44 | 20.16 | qfq | 21,510,900 | 439,950,279 | 2.77% |
| 2026-04-30 | 19.99 | 20.15 | 19.84 | 19.89 | 19.62 | qfq | 10,863,664 | 216,697,613 | -0.85% |
| 2026-04-29 | 19.70 | 20.21 | 19.65 | 20.06 | 19.79 | qfq | 12,041,345 | 241,167,876 | 1.36% |
| 2026-04-28 | 20.03 | 20.03 | 19.60 | 19.79 | 19.52 | qfq | 15,388,491 | 304,852,542 | -1.44% |
| 2026-04-27 | 20.69 | 20.69 | 20.00 | 20.08 | 19.81 | qfq | 27,509,875 | 555,765,376 | -4.20% |
| 2026-04-24 | 20.91 | 21.04 | 20.47 | 20.96 | 20.67 | qfq | 16,761,543 | 347,337,858 | -0.38% |
| 2026-04-23 | 21.11 | 21.34 | 20.92 | 21.04 | 20.75 | qfq | 17,721,380 | 372,802,502 | -0.75% |
| 2026-04-22 | 21.02 | 21.24 | 20.81 | 21.20 | 20.91 | qfq | 17,010,157 | 358,539,186 | 0.43% |
| 2026-04-21 | 21.51 | 21.51 | 21.01 | 21.11 | 20.82 | qfq | 17,363,112 | 366,811,114 | -1.77% |
| 2026-04-20 | 21.26 | 21.63 | 21.01 | 21.49 | 21.20 | qfq | 27,889,122 | 597,960,621 | 1.08% |
| 2026-04-17 | 20.67 | 21.79 | 20.60 | 21.26 | 20.97 | qfq | 43,980,369 | 935,263,124 | 5.14% |
| 2026-04-16 | 19.86 | 20.29 | 19.86 | 20.22 | 19.94 | qfq | 22,101,185 | 445,751,428 | 1.92% |
| 2026-04-15 | 20.02 | 20.20 | 19.80 | 19.84 | 19.57 | qfq | 13,497,652 | 269,257,777 | -0.20% |
| 2026-04-14 | 19.83 | 19.93 | 19.66 | 19.88 | 19.61 | qfq | 13,792,039 | 273,209,412 | 1.22% |
| 2026-04-13 | 19.96 | 20.00 | 19.61 | 19.64 | 19.37 | qfq | 21,225,921 | 419,374,337 | -2.68% |
| 2026-04-10 | 19.97 | 20.40 | 19.86 | 20.18 | 19.90 | qfq | 31,955,046 | 644,112,954 | 1.97% |
| 2026-04-09 | 20.34 | 20.34 | 19.72 | 19.79 | 19.52 | qfq | 21,032,938 | 419,292,093 | -3.84% |
| 2026-04-08 | 20.03 | 20.65 | 19.96 | 20.58 | 20.30 | qfq | 24,501,065 | 499,212,054 | 4.89% |
| 2026-04-07 | 19.51 | 19.90 | 19.51 | 19.62 | 19.35 | qfq | 6,777,867 | 133,760,943 | 0.20% |
| 2026-04-03 | 19.98 | 20.30 | 19.48 | 19.58 | 19.31 | qfq | 9,315,283 | 183,565,136 | -1.06% |
| 2026-04-02 | 20.30 | 20.32 | 19.66 | 19.79 | 19.52 | qfq | 12,476,721 | 248,175,268 | -2.51% |
| 2026-04-01 | 20.40 | 20.49 | 20.22 | 20.30 | 20.02 | qfq | 11,550,699 | 235,076,276 | 1.00% |
| 2026-03-31 | 20.24 | 20.47 | 20.05 | 20.10 | 19.82 | qfq | 11,628,912 | 235,287,053 | -0.50% |
| 2026-03-30 | 19.88 | 20.27 | 19.73 | 20.20 | 19.92 | qfq | 13,485,651 | 270,892,349 | 0.25% |
| 2026-03-27 | 19.88 | 20.39 | 19.85 | 20.15 | 19.87 | qfq | 12,109,310 | 244,729,452 | 0.05% |
| 2026-03-26 | 20.57 | 20.63 | 20.10 | 20.14 | 19.86 | qfq | 7,886,815 | 160,386,864 | -2.09% |
| 2026-03-25 | 20.30 | 20.69 | 20.29 | 20.57 | 20.29 | qfq | 9,971,531 | 204,717,008 | 1.33% |
| 2026-03-24 | 20.10 | 20.41 | 19.81 | 20.30 | 20.02 | qfq | 16,704,596 | 335,140,560 | 2.78% |
| 2026-03-23 | 20.58 | 20.70 | 19.52 | 19.75 | 19.48 | qfq | 19,237,934 | 387,013,663 | -6.00% |
| 2026-03-20 | 21.78 | 21.85 | 21.01 | 21.01 | 20.72 | qfq | 10,324,515 | 220,512,313 | -3.09% |
| 2026-03-19 | 22.00 | 22.07 | 21.61 | 21.68 | 21.38 | qfq | 13,645,940 | 296,850,757 | -2.61% |
| 2026-03-18 | 22.01 | 22.35 | 21.76 | 22.26 | 21.96 | qfq | 10,662,834 | 235,181,859 | 1.04% |
| 2026-03-17 | 22.79 | 22.79 | 22.03 | 22.03 | 21.73 | qfq | 18,899,119 | 423,053,759 | -3.33% |
| 2026-03-16 | 22.61 | 22.93 | 22.50 | 22.79 | 22.48 | qfq | 11,073,178 | 251,830,845 | 1.24% |
| 2026-03-13 | 22.97 | 22.97 | 22.45 | 22.51 | 22.20 | qfq | 13,372,943 | 302,536,266 | -2.22% |
| 2026-03-12 | 22.80 | 23.13 | 22.76 | 23.02 | 22.70 | qfq | 11,363,722 | 261,282,652 | 0.61% |
| 2026-03-11 | 23.07 | 23.15 | 22.80 | 22.88 | 22.57 | qfq | 12,124,930 | 278,709,704 | -0.82% |
| 2026-03-10 | 23.08 | 23.43 | 22.93 | 23.07 | 22.75 | qfq | 11,542,082 | 266,399,439 | 0.70% |
| 2026-03-09 | 22.78 | 23.02 | 22.35 | 22.91 | 22.60 | qfq | 12,402,775 | 280,967,789 | -1.04% |
| 2026-03-06 | 22.88 | 23.22 | 22.78 | 23.15 | 22.83 | qfq | 9,446,179 | 217,669,541 | 0.74% |
| 2026-03-05 | 23.01 | 23.14 | 22.80 | 22.98 | 22.67 | qfq | 10,998,734 | 252,348,401 | 1.37% |
| 2026-03-04 | 22.67 | 22.94 | 22.50 | 22.67 | 22.36 | qfq | 11,581,896 | 263,033,413 | -0.66% |
| 2026-03-03 | 24.00 | 24.08 | 22.77 | 22.82 | 22.51 | qfq | 19,453,598 | 453,353,961 | -4.88% |
| 2026-03-02 | 24.88 | 24.88 | 23.57 | 23.99 | 23.66 | qfq | 27,743,784 | 667,778,295 | -4.69% |
| 2026-02-27 | 25.33 | 25.58 | 25.03 | 25.17 | 24.83 | qfq | 20,511,101 | 516,767,030 | -0.83% |
| 2026-02-26 | 25.90 | 26.05 | 25.28 | 25.38 | 25.03 | qfq | 13,567,748 | 346,734,539 | -1.63% |
| 2026-02-25 | 25.70 | 26.06 | 25.65 | 25.80 | 25.45 | qfq | 11,283,508 | 291,561,562 | 0.47% |
| 2026-02-24 | 26.44 | 26.48 | 25.54 | 25.68 | 25.33 | qfq | 17,922,103 | 465,143,344 | -2.25% |
| 2026-02-13 | 26.59 | 26.84 | 26.23 | 26.27 | 25.91 | qfq | 9,655,029 | 256,166,793 | -1.20% |
| 2026-02-12 | 26.62 | 26.70 | 26.32 | 26.59 | 26.23 | qfq | 7,940,362 | 210,730,129 | 0.26% |
| 2026-02-11 | 26.74 | 26.82 | 26.52 | 26.52 | 26.16 | qfq | 7,130,550 | 190,080,731 | -1.08% |
| 2026-02-10 | 26.77 | 27.08 | 26.67 | 26.81 | 26.44 | qfq | 7,946,671 | 213,733,764 | 0.15% |
| 2026-02-09 | 26.99 | 27.09 | 26.64 | 26.77 | 26.40 | qfq | 10,051,632 | 269,098,912 | 0.11% |
| 2026-02-06 | 26.50 | 26.95 | 26.10 | 26.74 | 26.37 | qfq | 11,849,380 | 314,914,043 | 0.15% |
| 2026-02-05 | 26.74 | 26.99 | 26.51 | 26.70 | 26.33 | qfq | 9,909,168 | 264,552,339 | -1.04% |
| 2026-02-04 | 26.80 | 27.16 | 26.30 | 26.98 | 26.61 | qfq | 16,204,402 | 433,616,222 | 0.04% |
| 2026-02-03 | 26.89 | 27.10 | 26.61 | 26.97 | 26.60 | qfq | 10,884,810 | 292,555,660 | 1.09% |
| 2026-02-02 | 27.50 | 27.66 | 26.60 | 26.68 | 26.31 | qfq | 11,496,634 | 312,122,041 | -2.34% |
| 2026-01-30 | 28.01 | 28.04 | 27.25 | 27.32 | 26.95 | qfq | 15,301,658 | 421,033,156 | -3.05% |
| 2026-01-29 | 27.81 | 28.60 | 27.37 | 28.18 | 27.79 | qfq | 19,917,975 | 559,209,313 | 0.79% |
| 2026-01-28 | 28.21 | 28.29 | 27.90 | 27.96 | 27.58 | qfq | 13,216,207 | 370,460,123 | -1.20% |
| 2026-01-27 | 28.41 | 28.74 | 27.76 | 28.30 | 27.91 | qfq | 13,012,272 | 365,351,137 | -1.01% |
| 2026-01-26 | 28.67 | 29.14 | 27.93 | 28.59 | 28.20 | qfq | 20,384,400 | 580,504,249 | -0.21% |
| 2026-01-23 | 28.76 | 29.06 | 28.50 | 28.65 | 28.26 | qfq | 14,948,100 | 429,096,995 | -0.24% |
| 2026-01-22 | 28.88 | 29.00 | 28.23 | 28.72 | 28.33 | qfq | 15,261,431 | 435,940,470 | -0.03% |
| 2026-01-21 | 28.45 | 28.77 | 27.90 | 28.73 | 28.34 | qfq | 26,104,157 | 743,002,642 | 0.42% |
| 2026-01-20 | 29.06 | 29.50 | 28.22 | 28.61 | 28.22 | qfq | 18,963,593 | 542,803,029 | -1.55% |
| 2026-01-19 | 29.00 | 29.30 | 28.60 | 29.06 | 28.66 | qfq | 17,731,219 | 514,585,987 | -0.07% |
| 2026-01-16 | 30.70 | 31.03 | 28.58 | 29.08 | 28.68 | qfq | 35,880,215 | 1,053,488,025 | -4.50% |
| 2026-01-15 | 30.89 | 31.44 | 30.03 | 30.45 | 30.03 | qfq | 32,989,897 | 1,016,695,006 | 0.03% |
| 2026-01-14 | 29.10 | 31.60 | 29.01 | 30.44 | 30.02 | qfq | 51,146,242 | 1,572,780,058 | 4.43% |
| 2026-01-13 | 29.59 | 29.88 | 28.80 | 29.15 | 28.75 | qfq | 29,309,005 | 856,172,452 | -0.07% |
| 2026-01-12 | 28.16 | 29.28 | 28.11 | 29.17 | 28.77 | qfq | 29,389,191 | 845,467,882 | 3.99% |
| 2026-01-09 | 27.66 | 28.07 | 27.46 | 28.05 | 27.67 | qfq | 16,227,517 | 451,614,654 | 1.37% |
| 2026-01-08 | 27.55 | 27.97 | 27.42 | 27.67 | 27.29 | qfq | 10,084,106 | 278,970,553 | 0.33% |
| 2026-01-07 | 27.98 | 28.13 | 27.51 | 27.58 | 27.20 | qfq | 16,166,147 | 448,666,814 | -1.39% |
| 2026-01-06 | 27.65 | 28.37 | 27.60 | 27.97 | 27.59 | qfq | 22,885,626 | 641,652,929 | 0.90% |
| 2026-01-05 | 28.10 | 28.11 | 27.30 | 27.72 | 27.34 | qfq | 26,295,250 | 726,233,274 | -2.12% |
| 2025-12-31 | 27.45 | 28.59 | 27.45 | 28.32 | 27.93 | qfq | 29,036,761 | 816,198,107 | 1.72% |
| 2025-12-30 | 27.89 | 28.41 | 27.60 | 27.84 | 27.46 | qfq | 41,174,724 | 1,157,362,722 | 2.50% |
| 2025-12-29 | 26.62 | 27.54 | 26.33 | 27.16 | 26.79 | qfq | 22,260,266 | 600,636,890 | 2.45% |
| 2025-12-26 | 26.70 | 26.92 | 26.38 | 26.51 | 26.15 | qfq | 10,406,218 | 277,260,886 | -1.19% |
| 2025-12-25 | 26.41 | 27.20 | 26.28 | 26.83 | 26.46 | qfq | 19,766,979 | 528,900,522 | 3.07% |
| 2025-12-24 | 25.70 | 26.14 | 25.69 | 26.03 | 25.67 | qfq | 7,996,202 | 208,081,415 | 1.05% |
| 2025-12-23 | 26.30 | 26.30 | 25.65 | 25.76 | 25.41 | qfq | 9,914,614 | 256,981,928 | -1.94% |
| 2025-12-22 | 26.05 | 26.49 | 25.91 | 26.27 | 25.91 | qfq | 10,366,542 | 272,491,260 | 0.69% |
| 2025-12-19 | 25.74 | 26.28 | 25.74 | 26.09 | 25.73 | qfq | 10,982,114 | 286,494,863 | 1.40% |
| 2025-12-18 | 25.69 | 25.97 | 25.66 | 25.73 | 25.38 | qfq | 6,669,503 | 172,227,745 | -0.66% |
| 2025-12-17 | 25.62 | 26.09 | 25.21 | 25.90 | 25.55 | qfq | 10,734,001 | 275,156,349 | 0.39% |
| 2025-12-16 | 25.69 | 25.96 | 25.30 | 25.80 | 25.45 | qfq | 9,825,882 | 251,891,257 | 0.27% |
| 2025-12-15 | 25.90 | 26.23 | 25.68 | 25.73 | 25.38 | qfq | 7,703,261 | 199,593,187 | -1.00% |
| 2025-12-12 | 25.65 | 26.15 | 25.60 | 25.99 | 25.63 | qfq | 8,474,401 | 219,537,533 | 1.25% |
| 2025-12-11 | 26.05 | 26.32 | 25.63 | 25.67 | 25.32 | qfq | 11,861,281 | 307,480,803 | -1.42% |
| 2025-12-10 | 25.54 | 26.33 | 25.24 | 26.04 | 25.68 | qfq | 13,333,955 | 346,110,783 | 1.84% |
| 2025-12-09 | 25.87 | 26.12 | 25.52 | 25.57 | 25.22 | qfq | 9,190,657 | 236,892,726 | -1.54% |
| 2025-12-08 | 25.54 | 26.15 | 25.53 | 25.97 | 25.61 | qfq | 13,605,143 | 353,177,818 | 1.76% |
| 2025-12-05 | 24.88 | 25.64 | 24.71 | 25.52 | 25.17 | qfq | 11,431,417 | 288,588,656 | 2.33% |
| 2025-12-04 | 24.83 | 24.98 | 24.66 | 24.94 | 24.60 | qfq | 6,352,893 | 157,936,935 | 0.44% |
| 2025-12-03 | 25.53 | 25.55 | 24.71 | 24.83 | 24.49 | qfq | 12,728,061 | 317,765,617 | -2.70% |
| 2025-12-02 | 25.68 | 25.83 | 25.22 | 25.52 | 25.17 | qfq | 13,692,837 | 349,046,266 | -1.01% |
| 2025-12-01 | 25.83 | 26.02 | 25.64 | 25.78 | 25.43 | qfq | 6,705,832 | 173,242,589 | -0.23% |
| 2025-11-28 | 25.63 | 25.89 | 25.45 | 25.84 | 25.49 | qfq | 8,814,480 | 226,164,796 | 0.78% |
| 2025-11-27 | 26.15 | 26.23 | 25.60 | 25.64 | 25.29 | qfq | 9,494,632 | 245,888,124 | -1.95% |
| 2025-11-26 | 26.33 | 26.52 | 26.15 | 26.15 | 25.79 | qfq | 9,426,303 | 248,308,904 | -1.25% |
| 2025-11-25 | 26.06 | 26.65 | 25.96 | 26.48 | 26.12 | qfq | 18,282,550 | 482,887,820 | 1.96% |
| 2025-11-24 | 25.24 | 26.16 | 25.09 | 25.97 | 25.61 | qfq | 13,720,960 | 353,527,177 | 2.77% |
| 2025-11-21 | 25.15 | 25.45 | 24.80 | 25.27 | 24.92 | qfq | 13,361,843 | 335,472,121 | -0.04% |
| 2025-11-20 | 25.85 | 25.93 | 25.20 | 25.28 | 24.93 | qfq | 7,861,668 | 200,209,639 | -2.05% |
| 2025-11-19 | 25.93 | 25.95 | 25.60 | 25.81 | 25.46 | qfq | 7,020,473 | 180,866,085 | 0.00% |
| 2025-11-18 | 25.68 | 26.03 | 25.40 | 25.81 | 25.46 | qfq | 9,224,206 | 237,162,148 | -0.42% |
| 2025-11-17 | 25.30 | 25.96 | 25.11 | 25.92 | 25.57 | qfq | 13,043,210 | 334,349,902 | 2.33% |
| 2025-11-14 | 25.48 | 25.74 | 25.31 | 25.33 | 24.98 | qfq | 7,718,540 | 196,863,499 | -1.21% |
| 2025-11-13 | 25.45 | 25.65 | 25.33 | 25.64 | 25.29 | qfq | 8,092,136 | 206,170,583 | 0.83% |
| 2025-11-12 | 25.69 | 25.73 | 25.31 | 25.43 | 25.08 | qfq | 8,714,245 | 222,063,334 | -1.05% |
| 2025-11-11 | 25.80 | 26.19 | 25.60 | 25.70 | 25.35 | qfq | 11,275,634 | 290,893,517 | -0.19% |
| 2025-11-10 | 25.75 | 25.77 | 25.55 | 25.75 | 25.40 | qfq | 7,806,812 | 200,413,679 | 0.39% |
| 2025-11-07 | 26.44 | 26.47 | 25.55 | 25.65 | 25.30 | qfq | 26,582,842 | 687,035,360 | -3.79% |
| 2025-11-06 | 26.70 | 26.92 | 26.53 | 26.66 | 26.30 | qfq | 8,149,844 | 217,419,999 | 0.04% |
| 2025-11-05 | 26.51 | 26.76 | 26.27 | 26.65 | 26.29 | qfq | 8,914,424 | 236,711,262 | -1.26% |
| 2025-11-04 | 27.66 | 27.75 | 26.72 | 26.99 | 26.62 | qfq | 11,865,889 | 321,897,954 | -2.81% |
| 2025-11-03 | 27.41 | 27.98 | 27.37 | 27.77 | 27.39 | qfq | 11,071,517 | 306,054,412 | 0.91% |
| 2025-10-31 | 27.35 | 27.74 | 27.11 | 27.52 | 27.14 | qfq | 12,234,041 | 335,099,057 | 0.84% |
| 2025-10-30 | 27.84 | 27.84 | 27.25 | 27.29 | 26.92 | qfq | 13,401,243 | 368,281,226 | -1.94% |
| 2025-10-29 | 28.08 | 28.45 | 27.62 | 27.83 | 27.45 | qfq | 18,359,936 | 511,577,382 | -0.68% |
| 2025-10-28 | 27.10 | 28.40 | 26.98 | 28.02 | 27.64 | qfq | 22,045,691 | 615,997,544 | 2.67% |
| 2025-10-27 | 26.50 | 27.59 | 26.46 | 27.29 | 26.92 | qfq | 21,443,029 | 581,232,614 | 3.57% |
| 2025-10-24 | 26.10 | 26.40 | 26.09 | 26.35 | 25.99 | qfq | 9,269,239 | 243,554,361 | 1.00% |
| 2025-10-23 | 26.28 | 26.38 | 25.57 | 26.09 | 25.73 | qfq | 12,242,523 | 316,092,402 | -0.69% |
| 2025-10-22 | 26.22 | 26.65 | 26.18 | 26.27 | 25.91 | qfq | 7,601,583 | 200,767,500 | -0.38% |
| 2025-10-21 | 26.28 | 26.55 | 26.21 | 26.37 | 26.01 | qfq | 6,859,969 | 181,139,057 | 0.34% |
| 2025-10-20 | 26.42 | 26.51 | 26.15 | 26.28 | 25.92 | qfq | 7,936,930 | 209,219,850 | 0.11% |
| 2025-10-17 | 26.60 | 26.78 | 26.10 | 26.25 | 25.89 | qfq | 8,590,703 | 227,363,463 | -1.28% |
| 2025-10-16 | 27.06 | 27.06 | 26.47 | 26.59 | 26.23 | qfq | 12,530,127 | 334,418,699 | -2.13% |
| 2025-10-15 | 26.98 | 27.18 | 26.75 | 27.17 | 26.80 | qfq | 8,587,512 | 231,779,947 | 0.44% |
| 2025-10-14 | 27.70 | 27.87 | 26.90 | 27.05 | 26.68 | qfq | 14,566,504 | 397,827,596 | -1.39% |
| 2025-10-13 | 27.38 | 27.98 | 27.01 | 27.43 | 27.05 | qfq | 15,851,290 | 434,034,931 | -2.59% |
| 2025-10-10 | 28.74 | 28.93 | 28.08 | 28.16 | 27.77 | qfq | 18,036,720 | 513,214,127 | -2.80% |
| 2025-10-09 | 29.40 | 29.43 | 28.68 | 28.97 | 28.57 | qfq | 22,127,707 | 640,269,010 | -2.00% |
| 2025-09-30 | 28.26 | 29.80 | 28.26 | 29.56 | 29.16 | qfq | 34,380,959 | 1,005,429,215 | 4.56% |
| 2025-09-29 | 28.00 | 28.45 | 27.80 | 28.27 | 27.88 | qfq | 16,945,953 | 476,707,518 | 0.89% |
| 2025-09-26 | 28.70 | 28.96 | 28.01 | 28.02 | 27.64 | qfq | 19,489,228 | 554,484,154 | -2.37% |
| 2025-09-25 | 27.60 | 29.48 | 27.59 | 28.70 | 28.31 | qfq | 43,987,080 | 1,276,447,480 | 4.90% |
| 2025-09-24 | 26.65 | 27.37 | 26.55 | 27.36 | 26.99 | qfq | 14,672,709 | 396,243,680 | 1.86% |
| 2025-09-23 | 27.84 | 27.90 | 26.21 | 26.86 | 26.49 | qfq | 24,010,434 | 643,409,911 | -4.07% |
| 2025-09-22 | 27.58 | 28.05 | 27.49 | 28.00 | 27.62 | qfq | 12,579,176 | 348,502,833 | 1.52% |
| 2025-09-19 | 27.76 | 28.19 | 27.56 | 27.58 | 27.20 | qfq | 11,426,683 | 317,683,361 | -0.61% |
| 2025-09-18 | 28.88 | 29.07 | 27.41 | 27.75 | 27.37 | qfq | 22,834,478 | 645,508,204 | -4.05% |
| 2025-09-17 | 28.30 | 29.28 | 28.15 | 28.92 | 28.52 | qfq | 23,001,679 | 665,748,018 | 1.80% |
| 2025-09-16 | 27.47 | 28.47 | 27.10 | 28.41 | 28.02 | qfq | 23,464,288 | 654,073,988 | 3.65% |
| 2025-09-15 | 27.45 | 27.51 | 26.91 | 27.41 | 27.03 | qfq | 14,631,519 | 398,316,425 | 0.48% |
| 2025-09-12 | 28.06 | 28.07 | 27.22 | 27.28 | 26.91 | qfq | 15,922,269 | 439,441,215 | -2.05% |
| 2025-09-11 | 27.45 | 27.87 | 26.94 | 27.85 | 27.47 | qfq | 16,069,505 | 441,699,681 | 1.38% |
| 2025-09-10 | 27.69 | 28.10 | 27.41 | 27.47 | 27.09 | qfq | 9,429,927 | 260,926,492 | 0.11% |
| 2025-09-09 | 27.84 | 28.15 | 27.34 | 27.44 | 27.06 | qfq | 11,766,879 | 326,533,348 | -1.26% |
| 2025-09-08 | 27.10 | 27.87 | 26.94 | 27.79 | 27.41 | qfq | 13,755,410 | 377,821,996 | 2.06% |
| 2025-09-05 | 26.90 | 27.35 | 26.68 | 27.23 | 26.86 | qfq | 14,701,309 | 398,028,383 | 1.38% |
| 2025-09-04 | 27.36 | 27.37 | 26.52 | 26.86 | 26.49 | qfq | 16,560,151 | 446,235,502 | -1.83% |
| 2025-09-03 | 28.30 | 28.32 | 27.20 | 27.36 | 26.99 | qfq | 17,037,481 | 472,371,784 | -3.08% |
| 2025-09-02 | 29.35 | 29.35 | 27.97 | 28.23 | 27.84 | qfq | 28,896,638 | 820,347,913 | -4.04% |
| 2025-09-01 | 28.81 | 30.40 | 28.70 | 29.42 | 29.02 | qfq | 31,746,807 | 939,524,705 | 2.15% |
| 2025-08-29 | 29.19 | 29.35 | 28.73 | 28.80 | 28.41 | qfq | 21,514,367 | 623,277,088 | -1.23% |
| 2025-08-28 | 29.30 | 29.36 | 28.00 | 29.16 | 28.76 | qfq | 34,263,838 | 985,525,980 | -0.72% |
| 2025-08-27 | 30.18 | 30.35 | 29.37 | 29.37 | 28.97 | qfq | 30,613,511 | 917,373,572 | -2.43% |
| 2025-08-26 | 30.21 | 30.54 | 29.50 | 30.10 | 29.69 | qfq | 31,473,719 | 946,590,842 | -1.95% |
| 2025-08-25 | 30.61 | 30.99 | 30.20 | 30.70 | 30.28 | qfq | 30,481,569 | 931,830,546 | 0.69% |
| 2025-08-22 | 30.51 | 30.68 | 29.75 | 30.49 | 30.07 | qfq | 32,806,454 | 993,665,298 | -0.62% |
| 2025-08-21 | 30.01 | 31.49 | 30.01 | 30.68 | 30.26 | qfq | 53,768,870 | 1,654,265,988 | 4.75% |
| 2025-08-20 | 28.92 | 29.44 | 28.70 | 29.29 | 28.89 | qfq | 20,733,604 | 602,149,708 | 0.83% |
| 2025-08-19 | 29.28 | 29.74 | 29.01 | 29.05 | 28.65 | qfq | 26,091,141 | 763,293,186 | -0.85% |
| 2025-08-18 | 29.22 | 29.62 | 28.60 | 29.30 | 28.90 | qfq | 45,080,150 | 1,310,429,719 | -1.48% |
| 2025-08-15 | 29.56 | 29.75 | 29.20 | 29.74 | 29.33 | qfq | 18,206,139 | 537,473,251 | 0.03% |
| 2025-08-14 | 29.83 | 30.28 | 29.26 | 29.73 | 29.32 | qfq | 25,589,584 | 761,585,093 | -1.29% |
| 2025-08-13 | 30.10 | 30.18 | 29.86 | 30.12 | 29.71 | qfq | 15,916,397 | 478,057,025 | 0.37% |
| 2025-08-12 | 29.22 | 30.14 | 29.09 | 30.01 | 29.60 | qfq | 22,871,470 | 677,751,460 | 2.74% |
| 2025-08-11 | 29.01 | 29.28 | 28.92 | 29.21 | 28.81 | qfq | 10,952,828 | 319,305,065 | 0.62% |
| 2025-08-08 | 29.25 | 29.29 | 28.91 | 29.03 | 28.63 | qfq | 11,798,349 | 342,806,833 | -1.02% |
| 2025-08-07 | 29.60 | 29.86 | 29.31 | 29.33 | 28.93 | qfq | 13,267,678 | 391,362,317 | -1.01% |
| 2025-08-06 | 29.39 | 29.84 | 29.35 | 29.63 | 29.22 | qfq | 12,206,642 | 360,917,264 | 0.37% |
| 2025-08-05 | 29.69 | 29.80 | 29.22 | 29.52 | 29.12 | qfq | 11,584,071 | 341,264,800 | -0.54% |
| 2025-08-04 | 29.22 | 29.86 | 29.16 | 29.68 | 29.27 | qfq | 12,724,761 | 376,761,285 | 0.27% |
| 2025-08-01 | 29.69 | 29.85 | 29.04 | 29.60 | 29.19 | qfq | 21,044,324 | 617,606,593 | -0.57% |
| 2025-07-31 | 30.10 | 30.39 | 29.60 | 29.77 | 29.36 | qfq | 18,348,299 | 549,699,346 | -1.75% |
| 2025-07-30 | 30.79 | 30.80 | 29.82 | 30.30 | 29.89 | qfq | 24,501,254 | 741,795,828 | -1.59% |
| 2025-07-29 | 31.37 | 31.38 | 30.51 | 30.79 | 30.37 | qfq | 28,645,889 | 883,934,276 | -2.16% |
| 2025-07-28 | 31.44 | 31.58 | 30.70 | 31.47 | 31.04 | qfq | 21,333,817 | 666,047,249 | -0.73% |
| 2025-07-25 | 32.33 | 32.57 | 31.66 | 31.70 | 31.27 | qfq | 24,165,772 | 770,703,553 | -1.95% |
| 2025-07-24 | 32.02 | 33.41 | 32.02 | 32.33 | 31.89 | qfq | 22,488,231 | 732,387,716 | 1.03% |
| 2025-07-23 | 32.60 | 32.60 | 31.93 | 32.00 | 31.56 | qfq | 18,067,901 | 579,933,210 | -2.65% |
| 2025-07-22 | 31.99 | 33.18 | 31.99 | 32.87 | 32.42 | qfq | 29,951,829 | 977,874,855 | 3.99% |
| 2025-07-21 | 32.08 | 32.08 | 30.72 | 31.61 | 31.18 | qfq | 29,194,630 | 912,351,386 | -2.08% |
| 2025-07-18 | 32.58 | 32.65 | 32.16 | 32.28 | 31.84 | qfq | 11,948,862 | 386,139,706 | -0.86% |
| 2025-07-17 | 32.65 | 32.84 | 32.00 | 32.56 | 32.11 | qfq | 21,223,119 | 688,110,997 | -0.43% |
| 2025-07-16 | 33.01 | 33.66 | 32.70 | 32.70 | 32.25 | qfq | 19,992,578 | 661,934,384 | -1.83% |
| 2025-07-15 | 33.04 | 34.00 | 32.72 | 33.31 | 32.85 | qfq | 24,033,580 | 802,247,803 | 0.82% |
| 2025-07-14 | 32.50 | 33.20 | 32.28 | 33.04 | 32.59 | qfq | 22,901,346 | 752,266,477 | 1.01% |
| 2025-07-11 | 32.13 | 32.82 | 31.81 | 32.71 | 32.26 | qfq | 21,612,057 | 698,109,499 | 1.52% |
| 2025-07-10 | 32.25 | 32.55 | 32.00 | 32.22 | 31.78 | qfq | 14,098,812 | 454,535,741 | -0.15% |
| 2025-07-09 | 32.54 | 32.88 | 32.10 | 32.27 | 31.83 | qfq | 16,149,186 | 523,478,805 | -1.01% |
| 2025-07-08 | 32.85 | 32.99 | 32.27 | 32.60 | 32.15 | qfq | 20,539,388 | 670,567,358 | -0.88% |
| 2025-07-07 | 31.99 | 33.10 | 31.99 | 32.89 | 32.44 | qfq | 25,860,068 | 844,664,771 | 3.40% |
| 2025-07-04 | 31.75 | 32.24 | 31.16 | 31.81 | 31.37 | qfq | 20,042,390 | 636,572,551 | 0.25% |
| 2025-07-03 | 31.83 | 32.13 | 31.32 | 31.73 | 31.30 | qfq | 15,017,365 | 475,000,923 | -0.60% |
| 2025-07-02 | 32.86 | 33.34 | 31.68 | 31.92 | 31.48 | qfq | 33,734,467 | 1,096,900,572 | 1.01% |
| 2025-07-01 | 32.32 | 32.36 | 31.59 | 31.60 | 31.17 | qfq | 20,441,615 | 651,986,857 | -2.41% |
| 2025-06-30 | 32.01 | 32.89 | 32.01 | 32.38 | 31.73 | qfq | 26,557,832 | 862,969,125 | 2.40% |
| 2025-06-27 | 31.93 | 32.55 | 31.54 | 31.62 | 30.98 | qfq | 23,480,780 | 750,727,315 | -1.25% |
| 2025-06-26 | 32.66 | 32.87 | 31.87 | 32.02 | 31.37 | qfq | 32,677,842 | 1,054,857,650 | -1.93% |
| 2025-06-25 | 30.12 | 33.43 | 29.90 | 32.65 | 31.99 | qfq | 51,971,628 | 1,661,896,736 | 7.33% |
| 2025-06-24 | 30.03 | 30.78 | 29.85 | 30.42 | 29.81 | qfq | 23,236,296 | 704,921,148 | 0.93% |
| 2025-06-23 | 29.40 | 30.45 | 29.11 | 30.14 | 29.53 | qfq | 26,509,754 | 790,177,488 | 1.21% |
| 2025-06-20 | 29.67 | 30.85 | 29.51 | 29.78 | 29.18 | qfq | 17,992,254 | 540,015,430 | -0.03% |
| 2025-06-19 | 31.39 | 31.40 | 29.73 | 29.79 | 29.19 | qfq | 21,920,002 | 666,125,887 | -4.21% |
| 2025-06-18 | 31.16 | 31.45 | 30.60 | 31.10 | 30.47 | qfq | 23,158,148 | 717,917,588 | -0.29% |
| 2025-06-17 | 30.20 | 31.50 | 30.15 | 31.19 | 30.56 | qfq | 40,598,819 | 1,254,341,446 | 4.63% |
| 2025-06-16 | 28.23 | 30.01 | 28.22 | 29.81 | 29.21 | qfq | 22,547,506 | 661,038,424 | 2.62% |
| 2025-06-13 | 29.91 | 30.00 | 28.79 | 29.05 | 28.46 | qfq | 21,283,706 | 623,006,142 | -2.88% |
| 2025-06-12 | 29.80 | 30.30 | 29.60 | 29.91 | 29.31 | qfq | 11,765,004 | 352,746,222 | 0.30% |
| 2025-06-11 | 29.80 | 30.38 | 29.65 | 29.82 | 29.22 | qfq | 11,785,341 | 353,149,154 | 0.13% |
| 2025-06-10 | 29.93 | 30.15 | 29.48 | 29.78 | 29.18 | qfq | 14,644,661 | 436,673,688 | -0.37% |
| 2025-06-09 | 29.66 | 30.18 | 29.43 | 29.89 | 29.29 | qfq | 16,010,699 | 478,298,041 | 0.98% |
| 2025-06-06 | 30.17 | 30.27 | 29.57 | 29.60 | 29.00 | qfq | 16,219,923 | 483,717,454 | -1.76% |
| 2025-06-05 | 29.84 | 30.30 | 29.70 | 30.13 | 29.52 | qfq | 17,209,108 | 516,526,329 | 1.11% |
| 2025-06-04 | 29.85 | 30.14 | 29.30 | 29.80 | 29.20 | qfq | 22,328,222 | 663,201,059 | -1.16% |
| 2025-06-03 | 31.90 | 31.91 | 29.97 | 30.15 | 29.54 | qfq | 35,412,757 | 1,090,224,310 | -2.96% |
| 2025-05-30 | 31.57 | 32.08 | 30.72 | 31.07 | 30.44 | qfq | 23,640,807 | 736,297,073 | -1.46% |
| 2025-05-29 | 30.07 | 31.64 | 29.93 | 31.53 | 30.89 | qfq | 33,774,899 | 1,049,299,742 | 5.00% |
| 2025-05-28 | 30.33 | 30.44 | 29.94 | 30.03 | 29.42 | qfq | 10,920,739 | 329,059,494 | -1.02% |
| 2025-05-27 | 30.40 | 30.80 | 30.13 | 30.34 | 29.73 | qfq | 15,680,567 | 476,009,417 | -0.85% |
| 2025-05-26 | 30.30 | 31.14 | 29.80 | 30.60 | 29.98 | qfq | 30,350,738 | 921,294,311 | 4.44% |
| 2025-05-23 | 30.35 | 30.36 | 29.30 | 29.30 | 28.71 | qfq | 21,641,968 | 644,548,882 | -3.62% |
| 2025-05-22 | 30.08 | 31.20 | 29.88 | 30.40 | 29.79 | qfq | 32,533,762 | 992,236,750 | 2.08% |
| 2025-05-21 | 29.42 | 29.88 | 29.20 | 29.78 | 29.18 | qfq | 15,082,835 | 445,304,624 | 1.29% |
| 2025-05-20 | 29.51 | 29.90 | 29.29 | 29.40 | 28.81 | qfq | 15,688,527 | 463,780,351 | -0.20% |
| 2025-05-19 | 29.90 | 29.94 | 28.99 | 29.46 | 28.86 | qfq | 18,232,260 | 535,040,800 | -1.44% |
| 2025-05-16 | 29.85 | 30.28 | 29.71 | 29.89 | 29.29 | qfq | 18,310,588 | 548,063,793 | 0.03% |
| 2025-05-15 | 30.25 | 30.50 | 29.37 | 29.88 | 29.28 | qfq | 24,014,702 | 716,432,616 | -1.55% |
| 2025-05-14 | 30.61 | 30.90 | 30.03 | 30.35 | 29.74 | qfq | 29,158,144 | 888,280,263 | -0.72% |
| 2025-05-13 | 31.94 | 32.20 | 30.44 | 30.57 | 29.95 | qfq | 50,691,402 | 1,575,619,444 | -2.49% |
| 2025-05-12 | 28.75 | 31.35 | 28.03 | 31.35 | 30.72 | qfq | 50,804,537 | 1,524,684,292 | 10.00% |
| 2025-05-09 | 29.50 | 29.54 | 28.23 | 28.50 | 27.92 | qfq | 31,798,149 | 910,030,323 | -4.71% |
| 2025-05-08 | 27.80 | 30.72 | 27.79 | 29.91 | 29.31 | qfq | 52,762,548 | 1,564,418,962 | 7.09% |
| 2025-05-07 | 28.76 | 28.98 | 27.66 | 27.93 | 27.37 | qfq | 27,062,022 | 764,313,117 | -0.60% |
| 2025-05-06 | 27.16 | 28.43 | 27.16 | 28.10 | 27.53 | qfq | 30,222,216 | 847,411,791 | 4.81% |
| 2025-04-30 | 26.73 | 27.30 | 26.63 | 26.81 | 26.27 | qfq | 12,932,398 | 348,398,485 | 0.37% |
| 2025-04-29 | 26.56 | 27.04 | 26.38 | 26.71 | 26.17 | qfq | 10,046,180 | 269,035,240 | 0.04% |
| 2025-04-28 | 27.05 | 27.40 | 26.61 | 26.70 | 26.16 | qfq | 11,304,581 | 303,037,752 | -1.22% |
| 2025-04-25 | 27.40 | 27.78 | 26.92 | 27.03 | 26.48 | qfq | 15,288,956 | 415,705,805 | -0.48% |
| 2025-04-24 | 27.60 | 27.98 | 27.07 | 27.16 | 26.61 | qfq | 17,785,572 | 486,844,285 | -2.30% |
| 2025-04-23 | 28.79 | 28.79 | 27.30 | 27.80 | 27.24 | qfq | 34,846,119 | 972,154,257 | -2.01% |
| 2025-04-22 | 28.38 | 28.69 | 27.94 | 28.37 | 27.80 | qfq | 32,464,515 | 918,728,416 | 2.09% |
| 2025-04-21 | 26.32 | 27.95 | 26.32 | 27.79 | 27.23 | qfq | 30,194,816 | 829,052,791 | 5.63% |
| 2025-04-18 | 26.80 | 27.19 | 25.69 | 26.31 | 25.78 | qfq | 22,200,531 | 588,744,362 | -2.12% |
| 2025-04-17 | 26.55 | 27.48 | 26.53 | 26.88 | 26.34 | qfq | 18,562,927 | 501,790,937 | 0.30% |
| 2025-04-16 | 26.89 | 27.60 | 26.62 | 26.80 | 26.26 | qfq | 22,467,661 | 607,617,542 | -1.11% |
| 2025-04-15 | 27.60 | 27.64 | 26.50 | 27.10 | 26.55 | qfq | 29,500,376 | 795,348,285 | -2.34% |
| 2025-04-14 | 28.10 | 28.30 | 27.12 | 27.75 | 27.19 | qfq | 46,192,321 | 1,279,355,764 | -3.75% |
| 2025-04-11 | 28.65 | 29.26 | 28.60 | 28.83 | 28.25 | qfq | 30,276,869 | 875,353,340 | -0.76% |
| 2025-04-10 | 28.02 | 29.86 | 27.60 | 29.05 | 28.46 | qfq | 47,224,775 | 1,355,902,313 | 5.56% |
| 2025-04-09 | 25.18 | 27.52 | 25.18 | 27.52 | 26.96 | qfq | 45,682,882 | 1,227,662,788 | 9.99% |
| 2025-04-08 | 24.54 | 25.90 | 24.46 | 25.02 | 24.51 | qfq | 32,778,236 | 821,041,262 | -2.53% |
| 2025-04-07 | 25.99 | 26.63 | 25.67 | 25.67 | 25.15 | qfq | 18,423,640 | 476,025,922 | -9.99% |
| 2025-04-03 | 28.43 | 29.09 | 28.33 | 28.52 | 27.94 | qfq | 15,435,234 | 442,120,176 | -1.69% |
| 2025-04-02 | 29.52 | 29.88 | 28.88 | 29.01 | 28.42 | qfq | 17,147,351 | 501,902,996 | -1.43% |
| 2025-04-01 | 29.88 | 30.34 | 28.89 | 29.43 | 28.84 | qfq | 29,076,516 | 859,055,127 | -1.47% |
| 2025-03-31 | 28.20 | 30.53 | 27.89 | 29.87 | 29.27 | qfq | 37,642,744 | 1,091,221,384 | 5.18% |
| 2025-03-28 | 28.84 | 29.18 | 27.50 | 28.40 | 27.83 | qfq | 38,940,087 | 1,103,768,820 | 4.64% |
| 2025-03-27 | 26.80 | 27.98 | 26.80 | 27.14 | 26.59 | qfq | 31,307,538 | 853,910,198 | 1.61% |
| 2025-03-26 | 26.53 | 27.38 | 26.44 | 26.71 | 26.17 | qfq | 22,110,944 | 594,258,669 | 0.49% |
| 2025-03-25 | 26.97 | 27.25 | 26.38 | 26.58 | 26.04 | qfq | 22,556,304 | 601,360,279 | -0.67% |
| 2025-03-24 | 27.10 | 27.77 | 26.24 | 26.76 | 26.22 | qfq | 32,409,469 | 868,244,026 | -0.85% |
| 2025-03-21 | 27.20 | 27.72 | 26.65 | 26.99 | 26.44 | qfq | 33,319,354 | 902,182,424 | -2.03% |
| 2025-03-20 | 28.83 | 28.88 | 27.40 | 27.55 | 26.99 | qfq | 45,892,968 | 1,281,978,587 | -4.44% |
| 2025-03-19 | 29.00 | 30.99 | 28.12 | 28.83 | 28.25 | qfq | 59,201,011 | 1,759,743,263 | -0.07% |
| 2025-03-18 | 28.83 | 29.05 | 27.77 | 28.85 | 28.27 | qfq | 37,701,509 | 1,068,860,314 | 0.14% |
| 2025-03-17 | 27.58 | 29.21 | 27.07 | 28.81 | 28.23 | qfq | 51,030,271 | 1,444,277,474 | 5.45% |
| 2025-03-14 | 27.64 | 28.00 | 26.60 | 27.32 | 26.77 | qfq | 57,239,815 | 1,564,118,493 | 0.85% |
| 2025-03-13 | 26.36 | 29.00 | 26.07 | 27.09 | 26.54 | qfq | 77,941,952 | 2,106,228,138 | 0.56% |
| 2025-03-12 | 24.61 | 26.94 | 24.61 | 26.94 | 26.40 | qfq | 53,024,306 | 1,395,640,331 | 10.00% |
| 2025-03-11 | 24.10 | 24.50 | 23.96 | 24.49 | 23.99 | qfq | 30,273,340 | 733,083,918 | 0.37% |
| 2025-03-10 | 24.74 | 24.79 | 24.00 | 24.40 | 23.91 | qfq | 31,052,335 | 753,802,684 | -1.85% |
| 2025-03-07 | 25.46 | 26.40 | 24.70 | 24.86 | 24.36 | qfq | 55,305,979 | 1,404,904,469 | -2.20% |
| 2025-03-06 | 23.26 | 25.42 | 22.94 | 25.42 | 24.91 | qfq | 59,985,187 | 1,478,222,972 | 10.00% |
| 2025-03-05 | 22.76 | 23.15 | 22.53 | 23.11 | 22.64 | qfq | 15,646,514 | 357,675,711 | 1.40% |
| 2025-03-04 | 22.60 | 23.05 | 22.48 | 22.79 | 22.33 | qfq | 14,649,700 | 333,746,906 | -0.48% |
| 2025-03-03 | 22.50 | 23.71 | 22.10 | 22.90 | 22.44 | qfq | 25,258,200 | 583,083,178 | 1.06% |
| 2025-02-28 | 23.60 | 23.72 | 22.50 | 22.66 | 22.20 | qfq | 26,590,400 | 613,099,667 | -5.35% |
| 2025-02-27 | 22.96 | 24.11 | 22.83 | 23.94 | 23.46 | qfq | 47,883,575 | 1,137,258,192 | 4.22% |
| 2025-02-26 | 22.78 | 23.20 | 22.38 | 22.97 | 22.51 | qfq | 25,018,558 | 570,581,325 | 1.19% |
| 2025-02-25 | 22.71 | 23.10 | 22.31 | 22.70 | 22.24 | qfq | 21,515,260 | 487,774,651 | -1.90% |
| 2025-02-24 | 23.81 | 23.82 | 22.87 | 23.14 | 22.67 | qfq | 26,897,506 | 624,379,107 | -2.12% |
| 2025-02-21 | 22.88 | 23.77 | 22.80 | 23.64 | 23.16 | qfq | 33,658,521 | 785,846,083 | 3.64% |
| 2025-02-20 | 23.05 | 23.15 | 22.45 | 22.81 | 22.35 | qfq | 24,510,985 | 557,935,457 | -0.83% |
| 2025-02-19 | 22.62 | 23.38 | 22.38 | 23.00 | 22.54 | qfq | 29,400,825 | 673,611,162 | 1.55% |
| 2025-02-18 | 23.38 | 23.64 | 22.50 | 22.65 | 22.19 | qfq | 32,514,602 | 747,120,729 | -3.41% |
| 2025-02-17 | 24.10 | 24.41 | 23.13 | 23.45 | 22.98 | qfq | 41,399,460 | 980,776,141 | -2.82% |
| 2025-02-14 | 23.24 | 24.50 | 22.92 | 24.13 | 23.64 | qfq | 57,011,903 | 1,359,691,766 | 3.83% |
| 2025-02-13 | 25.00 | 25.00 | 23.12 | 23.24 | 22.77 | qfq | 62,126,261 | 1,471,463,648 | -5.61% |
| 2025-02-12 | 22.56 | 24.62 | 22.38 | 24.62 | 24.12 | qfq | 73,878,320 | 1,771,898,698 | 10.01% |
| 2025-02-11 | 20.98 | 22.78 | 20.98 | 22.38 | 21.93 | qfq | 47,698,677 | 1,045,073,779 | 7.54% |
| 2025-02-10 | 20.81 | 20.96 | 20.58 | 20.81 | 20.39 | qfq | 18,022,768 | 373,901,777 | 0.14% |
| 2025-02-07 | 20.59 | 21.16 | 20.42 | 20.78 | 20.36 | qfq | 22,179,670 | 460,452,702 | 1.22% |
| 2025-02-06 | 20.06 | 20.58 | 19.70 | 20.53 | 20.11 | qfq | 16,972,429 | 344,365,353 | 2.04% |
| 2025-02-05 | 20.30 | 20.55 | 19.97 | 20.12 | 19.71 | qfq | 15,401,892 | 311,965,026 | 1.11% |
| 2025-01-27 | 20.18 | 20.31 | 19.73 | 19.90 | 19.50 | qfq | 10,222,600 | 204,559,069 | -0.45% |
| 2025-01-24 | 19.73 | 20.17 | 19.63 | 19.99 | 19.59 | qfq | 11,904,900 | 237,795,647 | 1.06% |
| 2025-01-23 | 20.26 | 20.49 | 19.70 | 19.78 | 19.38 | qfq | 14,251,374 | 285,965,149 | -1.25% |
| 2025-01-22 | 20.50 | 20.60 | 19.89 | 20.03 | 19.63 | qfq | 13,039,574 | 263,054,657 | -2.58% |
| 2025-01-21 | 19.93 | 20.59 | 19.73 | 20.56 | 20.14 | qfq | 14,800,362 | 299,774,953 | 3.47% |
| 2025-01-20 | 20.05 | 20.22 | 19.72 | 19.87 | 19.47 | qfq | 12,402,540 | 247,251,039 | 0.20% |
| 2025-01-17 | 19.46 | 19.98 | 19.32 | 19.83 | 19.43 | qfq | 11,073,856 | 218,428,879 | 1.43% |
| 2025-01-16 | 19.75 | 19.97 | 19.40 | 19.55 | 19.15 | qfq | 10,043,300 | 197,688,002 | -0.26% |
| 2025-01-15 | 19.89 | 19.89 | 19.40 | 19.60 | 19.20 | qfq | 10,230,600 | 200,940,437 | -1.26% |
| 2025-01-14 | 19.00 | 19.91 | 18.83 | 19.85 | 19.45 | qfq | 18,334,360 | 358,561,518 | 4.53% |
| 2025-01-13 | 18.70 | 19.35 | 18.57 | 18.99 | 18.61 | qfq | 16,373,704 | 310,134,151 | 1.01% |
| 2025-01-10 | 18.30 | 19.33 | 18.01 | 18.80 | 18.42 | qfq | 24,201,747 | 459,168,057 | 2.68% |
| 2025-01-09 | 18.05 | 19.21 | 17.89 | 18.31 | 17.94 | qfq | 19,707,560 | 366,415,735 | 1.67% |
| 2025-01-08 | 17.83 | 18.22 | 17.40 | 18.01 | 17.65 | qfq | 13,979,480 | 248,525,371 | 0.50% |
| 2025-01-07 | 17.93 | 18.05 | 17.73 | 17.92 | 17.56 | qfq | 12,239,674 | 218,851,252 | 0.28% |
| 2025-01-06 | 18.20 | 18.39 | 17.68 | 17.87 | 17.51 | qfq | 14,378,101 | 258,221,004 | -2.30% |
| 2025-01-03 | 19.01 | 19.10 | 18.22 | 18.29 | 17.92 | qfq | 15,712,836 | 292,061,801 | -3.58% |
| 2025-01-02 | 19.91 | 19.97 | 18.73 | 18.97 | 18.59 | qfq | 18,782,560 | 363,847,339 | -4.91% |
| 2024-12-31 | 20.71 | 20.87 | 19.92 | 19.95 | 19.55 | qfq | 16,083,982 | 325,577,268 | -3.34% |
| 2024-12-30 | 20.03 | 20.85 | 19.88 | 20.64 | 20.22 | qfq | 17,114,311 | 351,617,083 | 3.05% |
| 2024-12-27 | 20.40 | 20.60 | 19.83 | 20.03 | 19.63 | qfq | 17,533,920 | 354,485,481 | -1.43% |
| 2024-12-26 | 19.81 | 20.47 | 19.81 | 20.32 | 19.91 | qfq | 13,538,310 | 275,147,478 | 1.80% |
| 2024-12-25 | 20.52 | 20.57 | 19.81 | 19.96 | 19.56 | qfq | 17,447,693 | 349,781,744 | -2.97% |
| 2024-12-24 | 20.61 | 21.05 | 20.28 | 20.57 | 20.15 | qfq | 13,146,943 | 271,377,519 | 0.05% |
| 2024-12-23 | 20.85 | 21.17 | 20.51 | 20.56 | 20.14 | qfq | 16,573,977 | 344,742,745 | -0.87% |
| 2024-12-20 | 20.52 | 20.85 | 20.37 | 20.74 | 20.32 | qfq | 16,051,544 | 331,411,738 | 0.73% |
| 2024-12-19 | 20.02 | 20.74 | 19.91 | 20.59 | 20.17 | qfq | 14,342,300 | 291,049,170 | 1.93% |
| 2024-12-18 | 20.18 | 20.49 | 20.01 | 20.20 | 19.79 | qfq | 14,150,385 | 286,531,251 | 0.10% |
| 2024-12-17 | 21.01 | 21.06 | 20.03 | 20.18 | 19.77 | qfq | 27,215,826 | 554,762,006 | -4.63% |
| 2024-12-16 | 21.48 | 22.15 | 20.96 | 21.16 | 20.73 | qfq | 28,707,577 | 616,507,409 | 0.76% |
| 2024-12-13 | 21.60 | 22.08 | 20.91 | 21.00 | 20.58 | qfq | 21,045,804 | 450,144,032 | -3.93% |
| 2024-12-12 | 21.97 | 22.31 | 21.02 | 21.86 | 21.42 | qfq | 25,838,960 | 556,780,591 | -0.68% |
| 2024-12-11 | 21.62 | 22.17 | 21.54 | 22.01 | 21.57 | qfq | 20,572,642 | 452,092,384 | 1.80% |
| 2024-12-10 | 21.19 | 22.47 | 21.16 | 21.62 | 21.18 | qfq | 36,484,999 | 794,650,955 | 4.44% |
| 2024-12-09 | 20.51 | 21.01 | 20.45 | 20.70 | 20.28 | qfq | 14,732,002 | 305,196,083 | 0.34% |
| 2024-12-06 | 20.66 | 21.19 | 20.43 | 20.63 | 20.21 | qfq | 19,196,350 | 398,743,523 | 0.10% |
| 2024-12-05 | 20.36 | 20.82 | 20.34 | 20.61 | 20.19 | qfq | 14,561,382 | 300,543,769 | 0.78% |
| 2024-12-04 | 21.00 | 21.27 | 20.28 | 20.45 | 20.04 | qfq | 21,319,897 | 439,803,241 | -3.45% |
| 2024-12-03 | 21.25 | 21.60 | 20.75 | 21.18 | 20.75 | qfq | 22,929,638 | 483,944,610 | -0.89% |
| 2024-12-02 | 21.10 | 21.76 | 20.58 | 21.37 | 20.94 | qfq | 37,723,952 | 802,590,265 | 0.00% |
| 2024-11-29 | 19.62 | 21.57 | 19.60 | 21.37 | 20.94 | qfq | 51,064,189 | 1,073,201,718 | 8.98% |
| 2024-11-28 | 19.75 | 20.56 | 19.56 | 19.61 | 19.21 | qfq | 16,584,210 | 332,109,418 | -0.61% |
| 2024-11-27 | 19.30 | 19.75 | 18.85 | 19.73 | 19.33 | qfq | 15,166,956 | 292,243,936 | 1.81% |
| 2024-11-26 | 19.75 | 19.95 | 19.36 | 19.38 | 18.99 | qfq | 12,512,282 | 245,147,443 | -1.87% |
| 2024-11-25 | 20.05 | 20.29 | 19.30 | 19.75 | 19.35 | qfq | 21,012,221 | 413,383,484 | -1.50% |
| 2024-11-22 | 20.41 | 21.39 | 20.02 | 20.05 | 19.64 | qfq | 32,660,028 | 679,669,899 | -2.29% |
| 2024-11-21 | 20.60 | 20.80 | 20.28 | 20.52 | 20.11 | qfq | 13,418,327 | 275,322,782 | -0.44% |
| 2024-11-20 | 19.99 | 20.87 | 19.85 | 20.61 | 20.19 | qfq | 23,887,228 | 488,735,767 | 2.64% |
| 2024-11-19 | 19.23 | 20.25 | 19.15 | 20.08 | 19.67 | qfq | 24,638,199 | 484,695,826 | 2.71% |
| 2024-11-18 | 20.59 | 20.73 | 19.35 | 19.55 | 18.84 | qfq | 31,628,520 | 626,157,683 | -4.87% |
| 2024-11-15 | 21.44 | 22.62 | 20.43 | 20.55 | 19.80 | qfq | 50,497,359 | 1,082,623,888 | -4.95% |
| 2024-11-14 | 21.30 | 21.96 | 20.95 | 21.62 | 20.83 | qfq | 40,948,483 | 883,199,163 | 1.65% |
| 2024-11-13 | 20.50 | 21.32 | 20.40 | 21.27 | 20.49 | qfq | 28,414,051 | 592,371,460 | 2.85% |
| 2024-11-12 | 21.01 | 21.65 | 20.50 | 20.68 | 19.93 | qfq | 28,189,817 | 594,765,942 | -0.67% |
| 2024-11-11 | 20.54 | 21.10 | 20.34 | 20.82 | 20.06 | qfq | 31,137,513 | 646,498,576 | 0.97% |
| 2024-11-08 | 21.41 | 21.86 | 20.50 | 20.62 | 19.87 | qfq | 44,182,386 | 935,568,570 | -3.64% |
| 2024-11-07 | 21.00 | 21.75 | 20.68 | 21.40 | 20.62 | qfq | 41,866,472 | 884,776,361 | 0.42% |
| 2024-11-06 | 21.47 | 22.00 | 20.99 | 21.31 | 20.53 | qfq | 74,627,707 | 1,604,371,786 | 3.10% |
| 2024-11-05 | 18.79 | 20.67 | 18.79 | 20.67 | 19.92 | qfq | 33,307,134 | 672,912,986 | 10.01% |
| 2024-11-04 | 18.21 | 18.88 | 18.21 | 18.79 | 18.11 | qfq | 22,523,897 | 416,404,925 | 2.62% |
| 2024-11-01 | 19.00 | 19.49 | 18.25 | 18.31 | 17.64 | qfq | 36,014,108 | 677,148,868 | -4.09% |
| 2024-10-31 | 18.45 | 19.68 | 18.28 | 19.09 | 18.39 | qfq | 43,638,608 | 833,155,751 | 3.36% |
| 2024-10-30 | 17.71 | 18.80 | 17.57 | 18.47 | 17.80 | qfq | 39,509,608 | 722,407,502 | 3.71% |
| 2024-10-29 | 18.20 | 18.27 | 17.78 | 17.81 | 17.16 | qfq | 27,385,155 | 492,257,299 | -2.09% |
| 2024-10-28 | 17.60 | 18.58 | 17.60 | 18.19 | 17.53 | qfq | 51,493,860 | 940,382,019 | 6.87% |
| 2024-10-25 | 16.81 | 17.10 | 16.69 | 17.02 | 16.40 | qfq | 19,835,758 | 335,043,626 | 1.49% |
| 2024-10-24 | 16.80 | 16.90 | 16.51 | 16.77 | 16.16 | qfq | 18,735,159 | 312,259,601 | -1.06% |
| 2024-10-23 | 17.35 | 17.67 | 16.80 | 16.95 | 16.33 | qfq | 36,814,522 | 634,693,838 | -2.14% |
| 2024-10-22 | 18.65 | 18.69 | 17.11 | 17.32 | 16.69 | qfq | 42,996,786 | 759,391,169 | -6.88% |
| 2024-10-21 | 17.49 | 18.76 | 17.38 | 18.60 | 17.92 | qfq | 46,119,227 | 839,285,989 | 7.14% |
| 2024-10-18 | 16.98 | 17.87 | 16.88 | 17.36 | 16.73 | qfq | 33,539,174 | 581,859,270 | 2.30% |
| 2024-10-17 | 16.95 | 17.29 | 16.72 | 16.97 | 16.35 | qfq | 27,482,233 | 468,519,456 | 1.37% |
| 2024-10-16 | 16.65 | 17.04 | 16.56 | 16.74 | 16.13 | qfq | 23,751,371 | 398,751,811 | -1.47% |
| 2024-10-15 | 16.48 | 17.90 | 16.30 | 16.99 | 16.37 | qfq | 50,651,100 | 879,266,820 | 2.16% |
| 2024-10-14 | 16.01 | 16.75 | 15.90 | 16.63 | 16.02 | qfq | 31,980,519 | 522,020,235 | 4.92% |
| 2024-10-11 | 16.25 | 16.43 | 15.60 | 15.85 | 15.27 | qfq | 23,279,163 | 371,356,075 | -3.53% |
| 2024-10-10 | 17.06 | 17.40 | 16.28 | 16.43 | 15.83 | qfq | 31,274,766 | 521,860,383 | -3.24% |
| 2024-10-09 | 17.96 | 18.00 | 16.68 | 16.98 | 16.36 | qfq | 46,340,250 | 807,916,529 | -7.82% |
| 2024-10-08 | 18.82 | 18.82 | 17.01 | 18.42 | 17.75 | qfq | 68,272,944 | 1,234,099,897 | 7.66% |
| 2024-09-30 | 16.26 | 17.21 | 16.25 | 17.11 | 16.49 | qfq | 43,430,897 | 734,636,671 | 9.33% |
| 2024-09-27 | 14.66 | 15.92 | 14.66 | 15.65 | 15.08 | qfq | 40,791,149 | 634,188,674 | 8.15% |
| 2024-09-26 | 13.82 | 14.47 | 13.78 | 14.47 | 13.94 | qfq | 23,810,784 | 336,742,034 | 4.40% |
| 2024-09-25 | 13.59 | 14.16 | 13.59 | 13.86 | 13.35 | qfq | 28,786,641 | 402,040,712 | 2.90% |
| 2024-09-24 | 13.00 | 13.52 | 12.85 | 13.47 | 12.98 | qfq | 20,741,027 | 275,197,927 | 4.10% |
| 2024-09-23 | 13.00 | 13.18 | 12.91 | 12.94 | 12.47 | qfq | 10,181,295 | 132,595,447 | -0.84% |
| 2024-09-20 | 12.92 | 13.11 | 12.83 | 13.05 | 12.57 | qfq | 17,249,966 | 223,946,692 | 0.69% |
| 2024-09-19 | 12.29 | 12.98 | 12.17 | 12.96 | 12.49 | qfq | 22,666,906 | 288,157,287 | 6.14% |
| 2024-09-18 | 12.12 | 12.24 | 11.87 | 12.21 | 11.76 | qfq | 10,659,067 | 128,565,156 | 1.50% |
| 2024-09-13 | 12.35 | 12.44 | 12.02 | 12.03 | 11.59 | qfq | 7,960,200 | 96,944,657 | -2.59% |
| 2024-09-12 | 12.50 | 12.64 | 12.25 | 12.35 | 11.90 | qfq | 11,049,691 | 137,343,300 | -0.40% |
| 2024-09-11 | 12.43 | 12.50 | 12.31 | 12.40 | 11.95 | qfq | 10,312,700 | 127,940,170 | -1.51% |
| 2024-09-10 | 12.25 | 12.66 | 11.85 | 12.59 | 12.13 | qfq | 22,160,418 | 270,704,617 | 3.03% |
| 2024-09-09 | 12.28 | 12.51 | 12.17 | 12.22 | 11.77 | qfq | 11,966,100 | 146,863,423 | -1.37% |
| 2024-09-06 | 12.76 | 12.90 | 12.38 | 12.39 | 11.94 | qfq | 16,140,500 | 203,175,697 | -3.05% |
| 2024-09-05 | 12.70 | 13.02 | 12.50 | 12.78 | 12.31 | qfq | 21,986,551 | 281,556,817 | 3.23% |
| 2024-09-04 | 12.33 | 12.56 | 12.29 | 12.38 | 11.93 | qfq | 8,047,125 | 99,912,247 | -0.88% |
| 2024-09-03 | 12.44 | 12.50 | 12.15 | 12.49 | 12.03 | qfq | 11,750,659 | 145,199,953 | 0.64% |
| 2024-09-02 | 12.82 | 12.95 | 12.38 | 12.41 | 11.96 | qfq | 11,211,760 | 141,245,236 | -3.65% |
| 2024-08-30 | 12.41 | 13.08 | 12.37 | 12.88 | 12.41 | qfq | 14,652,810 | 188,465,093 | 3.79% |
| 2024-08-29 | 12.01 | 12.45 | 11.95 | 12.41 | 11.96 | qfq | 8,866,859 | 108,994,057 | 2.65% |
| 2024-08-28 | 12.15 | 12.25 | 12.00 | 12.09 | 11.65 | qfq | 6,778,308 | 81,996,241 | -0.98% |
| 2024-08-27 | 12.50 | 12.56 | 12.15 | 12.21 | 11.76 | qfq | 9,436,396 | 115,737,642 | -2.94% |
| 2024-08-26 | 12.79 | 12.83 | 12.46 | 12.58 | 12.12 | qfq | 7,662,663 | 96,573,349 | -0.55% |
| 2024-08-23 | 12.33 | 12.80 | 12.30 | 12.65 | 12.19 | qfq | 8,130,943 | 102,186,568 | 2.51% |
| 2024-08-22 | 12.58 | 12.74 | 12.30 | 12.34 | 11.89 | qfq | 6,445,721 | 80,422,025 | -1.83% |
| 2024-08-21 | 12.50 | 12.75 | 12.47 | 12.57 | 12.11 | qfq | 6,340,181 | 79,870,233 | 0.08% |
| 2024-08-20 | 13.11 | 13.14 | 12.50 | 12.56 | 12.10 | qfq | 16,151,602 | 205,758,231 | -4.70% |
| 2024-08-19 | 12.80 | 13.35 | 12.77 | 13.18 | 12.70 | qfq | 13,636,900 | 179,479,794 | 3.21% |
| 2024-08-16 | 12.79 | 12.85 | 12.72 | 12.77 | 12.30 | qfq | 5,154,000 | 65,821,613 | -0.16% |
| 2024-08-15 | 12.51 | 12.97 | 12.47 | 12.79 | 12.32 | qfq | 7,048,100 | 90,124,299 | 1.51% |
| 2024-08-14 | 12.77 | 12.80 | 12.56 | 12.60 | 12.14 | qfq | 4,812,361 | 60,863,435 | -1.49% |
| 2024-08-13 | 12.66 | 12.87 | 12.62 | 12.79 | 12.32 | qfq | 5,386,807 | 68,524,741 | 0.39% |
| 2024-08-12 | 12.68 | 12.82 | 12.60 | 12.74 | 12.28 | qfq | 5,206,140 | 66,163,277 | 0.00% |
| 2024-08-09 | 12.96 | 13.04 | 12.73 | 12.74 | 12.28 | qfq | 5,328,083 | 68,568,083 | -1.24% |
| 2024-08-08 | 12.90 | 13.02 | 12.67 | 12.90 | 12.43 | qfq | 8,279,149 | 106,150,319 | -0.46% |
| 2024-08-07 | 12.92 | 13.12 | 12.92 | 12.96 | 12.49 | qfq | 6,408,502 | 83,458,766 | -0.38% |
| 2024-08-06 | 12.93 | 13.11 | 12.85 | 13.01 | 12.54 | qfq | 7,752,487 | 100,522,915 | 1.32% |
| 2024-08-05 | 13.09 | 13.33 | 12.80 | 12.84 | 12.37 | qfq | 10,536,380 | 137,231,453 | -2.51% |
| 2024-08-02 | 13.16 | 13.41 | 13.11 | 13.17 | 12.69 | qfq | 8,662,180 | 114,972,035 | -0.68% |
| 2024-08-01 | 13.30 | 13.46 | 13.15 | 13.26 | 12.78 | qfq | 10,529,800 | 139,690,987 | -0.60% |
| 2024-07-31 | 12.72 | 13.34 | 12.67 | 13.34 | 12.85 | qfq | 16,891,658 | 222,091,731 | 4.71% |
| 2024-07-30 | 12.50 | 12.96 | 12.29 | 12.74 | 12.28 | qfq | 17,118,610 | 215,741,469 | -0.62% |
| 2024-07-29 | 12.55 | 13.04 | 12.50 | 12.82 | 12.14 | qfq | 15,582,227 | 198,864,993 | 2.31% |
| 2024-07-26 | 12.41 | 12.58 | 12.37 | 12.53 | 11.87 | qfq | 6,474,951 | 80,867,972 | 0.97% |
| 2024-07-25 | 12.29 | 12.58 | 12.25 | 12.41 | 11.76 | qfq | 8,582,900 | 106,614,636 | 0.98% |
| 2024-07-24 | 12.45 | 12.57 | 12.20 | 12.29 | 11.64 | qfq | 10,742,476 | 132,969,314 | -1.68% |
| 2024-07-23 | 12.88 | 12.89 | 12.50 | 12.50 | 11.84 | qfq | 10,009,381 | 126,660,406 | -2.95% |
| 2024-07-22 | 12.92 | 13.02 | 12.75 | 12.88 | 12.20 | qfq | 6,652,174 | 85,612,098 | 0.00% |
| 2024-07-19 | 12.79 | 13.00 | 12.70 | 12.88 | 12.20 | qfq | 7,864,538 | 101,269,441 | 0.63% |
| 2024-07-18 | 12.97 | 12.97 | 12.60 | 12.80 | 12.13 | qfq | 10,685,602 | 136,176,648 | -1.92% |
| 2024-07-17 | 13.25 | 13.25 | 12.98 | 13.05 | 12.36 | qfq | 8,028,966 | 105,273,069 | -0.08% |
| 2024-07-16 | 12.82 | 13.11 | 12.77 | 13.06 | 12.37 | qfq | 7,755,156 | 100,550,234 | 1.16% |
| 2024-07-15 | 13.30 | 13.35 | 12.86 | 12.91 | 12.23 | qfq | 10,931,600 | 141,796,080 | -2.79% |
| 2024-07-12 | 13.56 | 13.57 | 13.23 | 13.28 | 12.58 | qfq | 7,948,080 | 106,063,932 | -2.21% |
| 2024-07-11 | 13.69 | 13.74 | 13.45 | 13.58 | 12.86 | qfq | 9,185,608 | 124,821,125 | 1.57% |
| 2024-07-10 | 13.38 | 13.68 | 13.26 | 13.37 | 12.67 | qfq | 8,889,100 | 119,840,101 | -0.15% |
| 2024-07-09 | 12.98 | 13.51 | 12.96 | 13.39 | 12.68 | qfq | 11,246,278 | 149,155,462 | 3.00% |
| 2024-07-08 | 13.59 | 13.59 | 12.92 | 13.00 | 12.32 | qfq | 15,168,409 | 199,720,284 | -4.83% |
| 2024-07-05 | 13.49 | 13.74 | 13.38 | 13.66 | 12.94 | qfq | 8,781,297 | 119,169,149 | 0.89% |
| 2024-07-04 | 13.99 | 14.14 | 13.48 | 13.54 | 12.83 | qfq | 9,504,900 | 130,347,612 | -3.29% |
| 2024-07-03 | 14.30 | 14.31 | 13.98 | 14.00 | 13.26 | qfq | 7,397,900 | 104,273,637 | -2.44% |
| 2024-07-02 | 14.26 | 14.54 | 14.19 | 14.35 | 13.59 | qfq | 11,025,480 | 158,158,893 | 0.63% |
| 2024-07-01 | 13.92 | 14.31 | 13.87 | 14.26 | 13.51 | qfq | 11,181,860 | 157,462,338 | 2.52% |
| 2024-06-28 | 14.19 | 14.44 | 13.86 | 13.91 | 13.18 | qfq | 16,046,300 | 226,621,664 | -2.04% |
| 2024-06-27 | 14.75 | 14.75 | 14.15 | 14.20 | 13.45 | qfq | 10,263,597 | 146,973,633 | -3.73% |
| 2024-06-26 | 13.96 | 14.80 | 13.91 | 14.75 | 13.97 | qfq | 10,943,159 | 157,129,155 | 5.51% |
| 2024-06-25 | 14.22 | 14.34 | 13.76 | 13.98 | 13.24 | qfq | 10,720,001 | 150,184,481 | -1.76% |
| 2024-06-24 | 14.58 | 14.64 | 14.06 | 14.23 | 13.48 | qfq | 10,048,003 | 143,574,473 | -2.87% |
| 2024-06-21 | 14.55 | 14.80 | 14.42 | 14.65 | 13.88 | qfq | 8,296,480 | 121,940,804 | 0.55% |
| 2024-06-20 | 15.25 | 15.26 | 14.52 | 14.57 | 13.80 | qfq | 13,561,291 | 200,237,391 | -4.33% |
| 2024-06-19 | 15.30 | 15.38 | 15.17 | 15.23 | 14.43 | qfq | 8,204,600 | 125,364,194 | -0.46% |
| 2024-06-18 | 15.08 | 15.36 | 15.06 | 15.30 | 14.49 | qfq | 6,300,974 | 96,174,598 | 1.46% |
| 2024-06-17 | 15.16 | 15.28 | 15.01 | 15.08 | 14.29 | qfq | 6,233,502 | 94,419,816 | -0.85% |
| 2024-06-14 | 15.18 | 15.26 | 15.00 | 15.21 | 14.41 | qfq | 7,262,236 | 109,899,372 | 0.07% |
| 2024-06-13 | 15.37 | 15.42 | 15.14 | 15.20 | 14.40 | qfq | 6,425,200 | 98,081,462 | -1.11% |
| 2024-06-12 | 15.06 | 15.50 | 15.05 | 15.37 | 14.56 | qfq | 8,055,209 | 123,313,949 | 1.86% |
| 2024-06-11 | 14.69 | 15.19 | 14.55 | 15.09 | 14.30 | qfq | 9,067,914 | 135,284,141 | 1.75% |
| 2024-06-07 | 15.08 | 15.13 | 14.73 | 14.83 | 14.05 | qfq | 7,198,866 | 107,052,275 | -0.74% |
| 2024-06-06 | 15.30 | 15.34 | 14.85 | 14.94 | 14.15 | qfq | 8,985,694 | 134,995,175 | -2.23% |
| 2024-06-05 | 15.18 | 15.45 | 15.16 | 15.28 | 14.48 | qfq | 8,490,089 | 130,259,521 | 0.33% |
| 2024-06-04 | 15.13 | 15.26 | 15.02 | 15.23 | 14.43 | qfq | 8,363,811 | 126,494,314 | 0.33% |
| 2024-06-03 | 15.47 | 15.47 | 15.04 | 15.18 | 14.38 | qfq | 9,924,895 | 150,804,178 | -2.00% |
| 2024-05-31 | 15.11 | 15.66 | 15.10 | 15.49 | 14.67 | qfq | 11,318,779 | 174,520,021 | 2.72% |
| 2024-05-30 | 14.91 | 15.13 | 14.75 | 15.08 | 14.29 | qfq | 6,254,375 | 93,896,620 | 0.27% |
| 2024-05-29 | 15.25 | 15.35 | 14.96 | 15.04 | 14.25 | qfq | 9,309,200 | 140,668,067 | -1.57% |
| 2024-05-28 | 15.46 | 15.54 | 15.22 | 15.28 | 14.48 | qfq | 5,987,632 | 91,874,224 | -1.36% |
| 2024-05-27 | 15.27 | 15.51 | 15.04 | 15.49 | 14.67 | qfq | 7,979,909 | 121,829,740 | 1.51% |
| 2024-05-24 | 15.30 | 15.54 | 15.25 | 15.26 | 14.46 | qfq | 8,036,400 | 123,525,347 | -0.59% |
| 2024-05-23 | 15.71 | 15.75 | 15.33 | 15.35 | 14.54 | qfq | 9,677,001 | 149,383,719 | -2.66% |
| 2024-05-22 | 15.74 | 15.85 | 15.68 | 15.77 | 14.94 | qfq | 6,023,826 | 94,885,948 | 0.06% |
| 2024-05-21 | 16.03 | 16.09 | 15.68 | 15.76 | 14.93 | qfq | 10,610,315 | 167,598,242 | -1.75% |
| 2024-05-20 | 16.15 | 16.24 | 16.00 | 16.04 | 15.19 | qfq | 10,997,505 | 177,004,073 | -0.62% |
| 2024-05-17 | 16.03 | 16.15 | 15.85 | 16.14 | 15.29 | qfq | 9,852,000 | 157,508,671 | 0.75% |
| 2024-05-16 | 15.78 | 16.17 | 15.73 | 16.02 | 15.18 | qfq | 12,801,266 | 204,590,342 | 1.65% |
| 2024-05-15 | 15.96 | 16.00 | 15.70 | 15.76 | 14.93 | qfq | 8,905,260 | 140,559,506 | -1.50% |
| 2024-05-14 | 16.02 | 16.29 | 15.96 | 16.00 | 15.16 | qfq | 14,837,662 | 238,452,945 | 0.19% |
| 2024-05-13 | 16.37 | 16.40 | 15.88 | 15.97 | 15.13 | qfq | 22,620,756 | 362,979,319 | -3.09% |
| 2024-05-10 | 16.37 | 16.52 | 16.22 | 16.48 | 15.61 | qfq | 11,954,032 | 196,137,549 | 0.37% |
| 2024-05-09 | 16.23 | 16.54 | 16.03 | 16.42 | 15.55 | qfq | 18,487,338 | 300,807,055 | 1.23% |
| 2024-05-08 | 16.88 | 16.88 | 16.21 | 16.22 | 15.37 | qfq | 20,387,936 | 334,175,868 | -3.74% |
| 2024-05-07 | 16.96 | 17.17 | 16.71 | 16.85 | 15.96 | qfq | 16,230,565 | 274,187,326 | -0.88% |
| 2024-05-06 | 17.17 | 17.33 | 16.92 | 17.00 | 16.10 | qfq | 21,174,657 | 362,413,079 | 0.06% |
| 2024-04-30 | 18.09 | 18.18 | 16.80 | 16.99 | 16.09 | qfq | 33,306,231 | 570,918,038 | -7.41% |
| 2024-04-29 | 17.94 | 18.44 | 17.83 | 18.35 | 17.38 | qfq | 15,414,297 | 280,722,499 | 2.51% |
| 2024-04-26 | 17.42 | 18.01 | 17.42 | 17.90 | 16.96 | qfq | 12,384,179 | 220,705,134 | 2.87% |
| 2024-04-25 | 17.58 | 17.64 | 17.27 | 17.40 | 16.48 | qfq | 9,566,116 | 166,355,271 | -1.53% |
| 2024-04-24 | 17.32 | 17.79 | 17.25 | 17.67 | 16.74 | qfq | 15,768,279 | 277,945,326 | 2.61% |
| 2024-04-23 | 16.88 | 17.39 | 16.68 | 17.22 | 16.31 | qfq | 20,820,474 | 356,259,655 | 2.01% |
| 2024-04-22 | 16.64 | 17.12 | 16.48 | 16.88 | 15.99 | qfq | 10,707,229 | 181,034,891 | 0.24% |
| 2024-04-19 | 17.01 | 17.15 | 16.66 | 16.84 | 15.95 | qfq | 13,559,967 | 228,976,639 | -1.46% |
| 2024-04-18 | 17.21 | 17.46 | 17.00 | 17.09 | 16.19 | qfq | 15,854,292 | 272,755,949 | -0.93% |
| 2024-04-17 | 17.04 | 17.59 | 17.03 | 17.25 | 16.34 | qfq | 19,226,931 | 331,550,278 | 2.37% |
| 2024-04-16 | 16.87 | 17.36 | 16.70 | 16.85 | 15.96 | qfq | 15,428,498 | 263,218,346 | -0.82% |
| 2024-04-15 | 16.70 | 17.20 | 16.55 | 16.99 | 16.09 | qfq | 11,578,345 | 196,360,557 | 2.35% |
| 2024-04-12 | 16.78 | 16.94 | 16.60 | 16.60 | 15.73 | qfq | 6,678,378 | 111,711,758 | -1.07% |
| 2024-04-11 | 16.65 | 17.01 | 16.55 | 16.78 | 15.90 | qfq | 7,822,260 | 131,721,675 | 0.36% |
| 2024-04-10 | 16.99 | 16.99 | 16.56 | 16.72 | 15.84 | qfq | 7,784,400 | 130,319,792 | -1.70% |
| 2024-04-09 | 17.20 | 17.29 | 16.86 | 17.01 | 16.11 | qfq | 11,181,820 | 190,156,328 | -1.10% |
| 2024-04-08 | 17.20 | 17.60 | 16.85 | 17.20 | 16.29 | qfq | 12,876,966 | 222,517,821 | 0.17% |
| 2024-04-03 | 17.34 | 17.50 | 17.12 | 17.17 | 16.27 | qfq | 8,875,885 | 153,404,513 | -1.49% |
| 2024-04-02 | 17.91 | 17.95 | 17.31 | 17.43 | 16.51 | qfq | 11,177,167 | 195,857,238 | -2.63% |
| 2024-04-01 | 17.43 | 17.93 | 17.40 | 17.90 | 16.96 | qfq | 11,366,088 | 201,770,489 | 2.70% |
| 2024-03-29 | 17.28 | 17.47 | 16.84 | 17.43 | 16.51 | qfq | 13,664,792 | 233,898,091 | 0.81% |
| 2024-03-28 | 17.28 | 17.67 | 17.17 | 17.29 | 16.38 | qfq | 13,738,020 | 238,864,092 | 0.35% |
| 2024-03-27 | 18.08 | 18.14 | 17.00 | 17.23 | 16.32 | qfq | 23,073,174 | 401,532,591 | -4.70% |
| 2024-03-26 | 18.89 | 19.00 | 17.97 | 18.08 | 17.13 | qfq | 21,147,437 | 388,801,673 | -4.44% |
| 2024-03-25 | 19.15 | 19.69 | 18.88 | 18.92 | 17.92 | qfq | 13,916,785 | 269,599,655 | -2.02% |
| 2024-03-22 | 19.40 | 19.46 | 18.90 | 19.31 | 18.29 | qfq | 9,860,600 | 189,053,480 | -0.52% |
| 2024-03-21 | 19.76 | 19.81 | 19.25 | 19.41 | 18.39 | qfq | 14,271,929 | 277,931,826 | -1.52% |
| 2024-03-20 | 19.49 | 19.75 | 19.35 | 19.71 | 18.67 | qfq | 12,014,425 | 234,691,541 | 0.56% |
| 2024-03-19 | 20.30 | 20.35 | 19.55 | 19.60 | 18.57 | qfq | 18,286,551 | 361,414,676 | -3.35% |
| 2024-03-18 | 19.56 | 20.28 | 19.42 | 20.28 | 19.21 | qfq | 20,764,701 | 413,210,466 | 3.68% |
| 2024-03-15 | 19.30 | 19.57 | 19.09 | 19.56 | 18.53 | qfq | 10,378,802 | 200,624,749 | 1.61% |
| 2024-03-14 | 19.29 | 19.46 | 18.94 | 19.25 | 18.24 | qfq | 10,190,942 | 196,096,319 | -0.67% |
| 2024-03-13 | 19.34 | 19.72 | 19.16 | 19.38 | 18.36 | qfq | 10,484,280 | 203,766,721 | 0.83% |
| 2024-03-12 | 19.33 | 19.63 | 19.06 | 19.22 | 18.21 | qfq | 10,909,140 | 210,661,779 | -0.41% |
| 2024-03-11 | 19.20 | 19.33 | 18.81 | 19.30 | 18.28 | qfq | 10,065,544 | 192,509,166 | 0.21% |
| 2024-03-08 | 18.83 | 19.34 | 18.72 | 19.26 | 18.25 | qfq | 10,816,688 | 205,894,527 | 2.50% |
| 2024-03-07 | 19.38 | 19.57 | 18.78 | 18.79 | 17.80 | qfq | 13,465,685 | 257,741,830 | -3.24% |
| 2024-03-06 | 19.30 | 19.71 | 19.02 | 19.42 | 18.40 | qfq | 11,672,040 | 226,140,682 | 0.10% |
| 2024-03-05 | 19.49 | 19.64 | 19.18 | 19.40 | 18.38 | qfq | 12,835,038 | 249,195,834 | -1.02% |
| 2024-03-04 | 19.51 | 19.68 | 18.96 | 19.60 | 18.57 | qfq | 17,749,358 | 344,240,256 | 2.24% |
| 2024-03-01 | 19.25 | 19.38 | 18.93 | 19.17 | 18.16 | qfq | 15,405,499 | 294,298,158 | -0.62% |
| 2024-02-29 | 18.06 | 19.38 | 18.01 | 19.29 | 18.27 | qfq | 20,795,391 | 394,357,546 | 6.63% |
| 2024-02-28 | 18.99 | 19.09 | 18.09 | 18.09 | 17.14 | qfq | 16,294,069 | 303,958,875 | -4.89% |
| 2024-02-27 | 18.51 | 19.06 | 18.30 | 19.02 | 18.02 | qfq | 16,538,582 | 309,378,998 | 1.93% |
| 2024-02-26 | 18.41 | 18.96 | 18.23 | 18.66 | 17.68 | qfq | 14,872,482 | 276,987,473 | 1.14% |
| 2024-02-23 | 18.55 | 18.56 | 18.17 | 18.45 | 17.48 | qfq | 10,332,362 | 189,025,264 | -0.22% |
| 2024-02-22 | 18.03 | 18.87 | 18.03 | 18.49 | 17.52 | qfq | 11,945,021 | 220,685,043 | 2.15% |
| 2024-02-21 | 18.14 | 18.70 | 17.89 | 18.10 | 17.15 | qfq | 14,910,278 | 272,440,508 | -1.04% |
| 2024-02-20 | 18.18 | 18.36 | 17.93 | 18.29 | 17.33 | qfq | 11,204,059 | 203,593,545 | -0.97% |
| 2024-02-19 | 18.75 | 19.01 | 18.18 | 18.47 | 17.50 | qfq | 26,110,594 | 484,013,887 | -0.91% |
| 2024-02-08 | 17.38 | 18.89 | 17.18 | 18.64 | 17.66 | qfq | 30,670,182 | 569,106,971 | 8.56% |
| 2024-02-07 | 15.73 | 17.17 | 15.65 | 17.17 | 16.27 | qfq | 18,779,571 | 317,355,402 | 9.99% |
| 2024-02-06 | 14.32 | 15.80 | 14.20 | 15.61 | 14.79 | qfq | 16,342,691 | 246,425,404 | 8.03% |
| 2024-02-05 | 15.00 | 15.26 | 13.86 | 14.45 | 13.69 | qfq | 14,668,228 | 213,425,116 | -3.86% |
| 2024-02-02 | 15.84 | 16.01 | 14.47 | 15.03 | 14.24 | qfq | 12,665,747 | 192,395,920 | -5.11% |
| 2024-02-01 | 15.57 | 16.26 | 15.30 | 15.84 | 15.01 | qfq | 13,148,170 | 208,036,440 | 0.32% |
| 2024-01-31 | 15.96 | 16.20 | 15.47 | 15.79 | 14.96 | qfq | 13,798,548 | 219,236,539 | -1.62% |
| 2024-01-30 | 16.35 | 16.52 | 16.05 | 16.05 | 15.20 | qfq | 9,920,200 | 161,262,819 | -2.49% |
| 2024-01-29 | 17.22 | 17.28 | 16.45 | 16.46 | 15.59 | qfq | 10,753,093 | 179,662,105 | -4.02% |
| 2024-01-26 | 17.40 | 17.87 | 17.09 | 17.15 | 16.25 | qfq | 11,876,766 | 207,704,214 | -1.15% |
| 2024-01-25 | 17.07 | 17.50 | 16.76 | 17.35 | 16.44 | qfq | 9,398,814 | 161,857,577 | 1.58% |
| 2024-01-24 | 17.04 | 17.14 | 16.43 | 17.08 | 16.18 | qfq | 10,910,155 | 183,723,190 | 1.30% |
| 2024-01-23 | 16.79 | 17.10 | 16.39 | 16.86 | 15.97 | qfq | 14,228,018 | 237,634,415 | 1.75% |
| 2024-01-22 | 17.80 | 17.93 | 16.42 | 16.57 | 15.70 | qfq | 13,376,049 | 229,156,919 | -6.91% |
| 2024-01-19 | 18.56 | 18.58 | 17.30 | 17.80 | 16.86 | qfq | 16,227,230 | 288,816,347 | -4.20% |
| 2024-01-18 | 18.37 | 18.68 | 17.95 | 18.58 | 17.60 | qfq | 10,932,571 | 199,792,842 | 0.22% |
| 2024-01-17 | 19.20 | 19.25 | 18.48 | 18.54 | 17.56 | qfq | 8,159,570 | 153,958,070 | -3.24% |
| 2024-01-16 | 18.88 | 19.25 | 18.63 | 19.16 | 18.15 | qfq | 11,678,437 | 220,715,410 | 1.22% |
| 2024-01-15 | 18.38 | 19.18 | 18.34 | 18.93 | 17.93 | qfq | 11,584,450 | 218,579,070 | 2.55% |
| 2024-01-12 | 18.52 | 18.84 | 18.35 | 18.46 | 17.49 | qfq | 8,109,762 | 150,607,555 | -0.32% |
| 2024-01-11 | 18.40 | 18.77 | 18.29 | 18.52 | 17.54 | qfq | 10,489,619 | 194,647,022 | 0.82% |
| 2024-01-10 | 18.68 | 18.70 | 18.02 | 18.37 | 17.40 | qfq | 9,532,208 | 175,007,469 | -1.76% |
| 2024-01-09 | 19.11 | 19.12 | 18.64 | 18.70 | 17.71 | qfq | 11,476,420 | 215,762,841 | -1.79% |
| 2024-01-08 | 19.46 | 19.60 | 18.97 | 19.04 | 18.04 | qfq | 8,323,812 | 159,632,250 | -2.61% |
| 2024-01-05 | 19.89 | 20.02 | 19.36 | 19.55 | 18.52 | qfq | 10,006,481 | 196,971,859 | -2.15% |
| 2024-01-04 | 19.78 | 20.22 | 19.56 | 19.98 | 18.93 | qfq | 11,887,646 | 237,643,997 | 0.96% |
| 2024-01-03 | 19.51 | 20.08 | 19.50 | 19.79 | 18.75 | qfq | 13,437,593 | 266,528,030 | 1.44% |
| 2024-01-02 | 19.66 | 19.87 | 19.34 | 19.51 | 18.48 | qfq | 9,810,816 | 192,271,047 | -0.51% |
| 2023-12-29 | 19.02 | 19.82 | 18.95 | 19.61 | 18.58 | qfq | 10,127,334 | 197,706,693 | 2.94% |
| 2023-12-28 | 18.60 | 19.18 | 18.43 | 19.05 | 18.05 | qfq | 8,542,528 | 161,542,996 | 1.98% |
| 2023-12-27 | 18.39 | 18.77 | 18.39 | 18.68 | 17.70 | qfq | 5,366,600 | 99,811,453 | 1.91% |
| 2023-12-26 | 18.70 | 18.76 | 18.19 | 18.33 | 17.36 | qfq | 6,020,400 | 110,859,428 | -2.40% |
| 2023-12-25 | 18.85 | 19.00 | 18.61 | 18.78 | 17.79 | qfq | 5,400,863 | 101,295,373 | -0.69% |
| 2023-12-22 | 19.22 | 19.23 | 18.75 | 18.91 | 17.91 | qfq | 6,342,378 | 120,029,356 | -1.46% |
| 2023-12-21 | 18.90 | 19.30 | 18.71 | 19.19 | 18.18 | qfq | 6,987,780 | 133,147,746 | 1.21% |
| 2023-12-20 | 19.35 | 19.36 | 18.90 | 18.96 | 17.96 | qfq | 6,547,956 | 125,177,611 | -2.12% |
| 2023-12-19 | 19.19 | 19.41 | 19.03 | 19.37 | 18.35 | qfq | 6,013,153 | 115,802,489 | 0.78% |
| 2023-12-18 | 19.40 | 19.49 | 19.10 | 19.22 | 18.21 | qfq | 7,494,478 | 144,311,062 | -0.72% |
| 2023-12-15 | 19.45 | 19.63 | 19.23 | 19.36 | 18.34 | qfq | 8,181,143 | 158,945,811 | -0.97% |
| 2023-12-14 | 19.70 | 20.20 | 19.55 | 19.55 | 18.52 | qfq | 11,470,694 | 227,178,874 | -0.66% |
| 2023-12-13 | 19.86 | 19.95 | 19.66 | 19.68 | 18.64 | qfq | 8,977,970 | 177,683,476 | -0.91% |
| 2023-12-12 | 19.47 | 19.98 | 19.39 | 19.86 | 18.81 | qfq | 15,568,197 | 307,773,030 | 1.95% |
| 2023-12-11 | 18.88 | 19.58 | 18.81 | 19.48 | 18.45 | qfq | 15,706,924 | 301,872,457 | 3.12% |
| 2023-12-08 | 18.53 | 19.09 | 18.53 | 18.89 | 17.89 | qfq | 14,100,638 | 265,896,360 | 2.11% |
| 2023-12-07 | 18.23 | 18.65 | 18.21 | 18.50 | 17.53 | qfq | 8,223,401 | 151,966,596 | 1.48% |
| 2023-12-06 | 18.23 | 18.43 | 17.90 | 18.23 | 17.27 | qfq | 6,990,327 | 127,203,375 | 0.05% |
| 2023-12-05 | 18.62 | 18.65 | 18.15 | 18.22 | 17.26 | qfq | 9,177,566 | 168,141,372 | -2.25% |
| 2023-12-04 | 18.44 | 18.80 | 18.33 | 18.64 | 17.66 | qfq | 14,406,784 | 267,926,924 | 1.41% |
| 2023-12-01 | 17.74 | 18.52 | 17.61 | 18.38 | 17.41 | qfq | 12,858,876 | 233,737,367 | 3.96% |
| 2023-11-30 | 17.72 | 17.88 | 17.52 | 17.68 | 16.75 | qfq | 4,428,700 | 78,317,150 | -0.95% |
| 2023-11-29 | 17.94 | 18.03 | 17.79 | 17.85 | 16.91 | qfq | 4,676,660 | 83,698,879 | -0.83% |
| 2023-11-28 | 18.05 | 18.10 | 17.62 | 18.00 | 17.05 | qfq | 9,828,340 | 175,650,575 | -0.22% |
| 2023-11-27 | 17.70 | 18.15 | 17.66 | 18.04 | 17.09 | qfq | 9,325,022 | 167,998,986 | 1.52% |
| 2023-11-24 | 18.20 | 18.33 | 17.63 | 17.77 | 16.83 | qfq | 8,464,240 | 150,618,155 | -2.90% |
| 2023-11-23 | 18.07 | 18.31 | 17.78 | 18.30 | 17.34 | qfq | 7,176,822 | 130,151,015 | 1.22% |
| 2023-11-22 | 18.24 | 18.48 | 18.07 | 18.08 | 17.13 | qfq | 7,066,099 | 129,008,463 | -0.93% |
| 2023-11-21 | 18.42 | 18.54 | 18.21 | 18.25 | 17.29 | qfq | 8,378,084 | 154,084,762 | -0.87% |
| 2023-11-20 | 18.18 | 18.49 | 18.00 | 18.41 | 17.44 | qfq | 9,621,994 | 176,111,170 | 1.54% |
| 2023-11-17 | 18.19 | 18.21 | 17.95 | 18.13 | 17.17 | qfq | 5,299,820 | 95,740,094 | 0.06% |
| 2023-11-16 | 18.18 | 18.32 | 18.04 | 18.12 | 17.17 | qfq | 5,038,980 | 91,668,474 | -0.33% |
| 2023-11-15 | 18.47 | 18.62 | 18.11 | 18.18 | 17.22 | qfq | 8,153,392 | 149,057,857 | -0.27% |
| 2023-11-14 | 17.87 | 18.38 | 17.78 | 18.23 | 17.27 | qfq | 11,406,150 | 207,489,883 | 2.36% |
| 2023-11-13 | 17.49 | 17.88 | 17.49 | 17.81 | 16.87 | qfq | 8,687,534 | 153,862,379 | 1.71% |
| 2023-11-10 | 17.60 | 17.69 | 17.46 | 17.51 | 16.59 | qfq | 5,813,976 | 102,079,713 | -0.57% |
| 2023-11-09 | 17.73 | 17.85 | 17.50 | 17.61 | 16.68 | qfq | 8,337,480 | 147,168,272 | -0.68% |
| 2023-11-08 | 17.65 | 18.00 | 17.65 | 17.73 | 16.80 | qfq | 10,898,561 | 194,151,728 | 0.57% |
| 2023-11-07 | 17.56 | 17.74 | 17.50 | 17.63 | 16.70 | qfq | 7,068,677 | 124,617,917 | 0.06% |
| 2023-11-06 | 17.41 | 17.75 | 17.40 | 17.62 | 16.69 | qfq | 9,800,638 | 172,470,817 | 1.67% |
| 2023-11-03 | 17.08 | 17.54 | 17.08 | 17.33 | 16.42 | qfq | 7,580,242 | 131,747,976 | 1.52% |
| 2023-11-02 | 17.26 | 17.38 | 17.05 | 17.07 | 16.17 | qfq | 8,203,543 | 141,249,847 | -1.10% |
| 2023-11-01 | 17.17 | 17.45 | 17.07 | 17.26 | 16.35 | qfq | 10,419,933 | 180,497,348 | 0.88% |
| 2023-10-31 | 17.28 | 17.40 | 16.98 | 17.11 | 16.21 | qfq | 9,595,131 | 164,319,100 | -1.04% |
| 2023-10-30 | 17.63 | 17.63 | 16.81 | 17.29 | 16.38 | qfq | 17,472,832 | 299,802,851 | -2.10% |
| 2023-10-27 | 17.65 | 17.88 | 17.51 | 17.66 | 16.73 | qfq | 9,216,138 | 162,957,766 | 0.11% |
| 2023-10-26 | 17.00 | 17.72 | 16.90 | 17.64 | 16.71 | qfq | 10,183,550 | 177,222,585 | 2.92% |
| 2023-10-25 | 17.25 | 17.71 | 17.10 | 17.14 | 16.24 | qfq | 11,687,736 | 202,089,588 | -0.29% |
| 2023-10-24 | 17.33 | 17.58 | 17.00 | 17.19 | 16.28 | qfq | 9,520,354 | 164,340,299 | -0.06% |
| 2023-10-23 | 17.80 | 17.91 | 17.05 | 17.20 | 16.29 | qfq | 9,091,738 | 158,385,690 | -4.12% |
| 2023-10-20 | 18.34 | 18.62 | 17.89 | 17.94 | 16.99 | qfq | 8,219,967 | 149,342,685 | -3.03% |
| 2023-10-19 | 18.72 | 18.93 | 18.48 | 18.50 | 17.53 | qfq | 6,656,435 | 124,645,614 | -1.54% |
| 2023-10-18 | 18.88 | 18.90 | 18.26 | 18.79 | 17.80 | qfq | 8,890,054 | 165,561,844 | -1.00% |
| 2023-10-17 | 18.78 | 19.22 | 18.57 | 18.98 | 17.98 | qfq | 11,197,568 | 211,834,402 | 1.93% |
| 2023-10-16 | 18.75 | 18.75 | 18.40 | 18.62 | 17.64 | qfq | 8,793,739 | 163,174,721 | -0.85% |
| 2023-10-13 | 18.93 | 19.09 | 18.71 | 18.78 | 17.79 | qfq | 7,435,488 | 139,969,834 | -1.16% |
| 2023-10-12 | 19.17 | 19.33 | 19.00 | 19.00 | 18.00 | qfq | 6,260,137 | 119,476,726 | -0.84% |
| 2023-10-11 | 19.24 | 19.42 | 19.02 | 19.16 | 18.15 | qfq | 10,288,640 | 197,975,837 | -1.39% |
| 2023-10-10 | 19.31 | 19.65 | 19.24 | 19.43 | 18.15 | qfq | 9,745,386 | 189,792,592 | 0.62% |
| 2023-10-09 | 19.05 | 19.43 | 19.03 | 19.31 | 18.03 | qfq | 10,962,447 | 210,777,936 | 1.36% |
| 2023-09-28 | 18.82 | 19.25 | 18.82 | 19.05 | 17.79 | qfq | 8,722,026 | 166,179,908 | 1.44% |
| 2023-09-27 | 18.88 | 19.00 | 18.68 | 18.78 | 17.54 | qfq | 6,982,080 | 131,740,769 | -0.42% |
| 2023-09-26 | 18.42 | 19.03 | 18.32 | 18.86 | 17.61 | qfq | 9,877,818 | 185,807,770 | 2.61% |
| 2023-09-25 | 18.77 | 19.19 | 18.28 | 18.38 | 17.17 | qfq | 10,335,309 | 192,391,275 | -1.82% |
| 2023-09-22 | 18.04 | 18.77 | 18.00 | 18.72 | 17.48 | qfq | 7,487,801 | 138,710,173 | 3.88% |
| 2023-09-21 | 18.03 | 18.33 | 17.96 | 18.02 | 16.83 | qfq | 5,187,257 | 93,840,062 | -1.04% |
| 2023-09-20 | 18.24 | 18.54 | 18.12 | 18.21 | 17.01 | qfq | 4,487,084 | 82,129,956 | -0.16% |
| 2023-09-19 | 18.43 | 18.49 | 18.10 | 18.24 | 17.03 | qfq | 5,302,500 | 96,715,204 | -1.19% |
| 2023-09-18 | 18.30 | 18.65 | 18.12 | 18.46 | 17.24 | qfq | 6,947,842 | 128,070,340 | 0.60% |
| 2023-09-15 | 18.85 | 18.95 | 18.12 | 18.35 | 17.14 | qfq | 9,980,421 | 183,615,081 | -2.24% |
| 2023-09-14 | 19.10 | 19.16 | 18.60 | 18.77 | 17.53 | qfq | 8,824,474 | 166,279,726 | -1.68% |
| 2023-09-13 | 19.65 | 19.67 | 18.91 | 19.09 | 17.83 | qfq | 8,381,380 | 160,422,470 | -2.50% |
| 2023-09-12 | 19.69 | 19.89 | 19.56 | 19.58 | 18.29 | qfq | 6,493,482 | 127,678,659 | -0.51% |
| 2023-09-11 | 19.41 | 19.85 | 19.22 | 19.68 | 18.38 | qfq | 10,085,188 | 197,589,651 | 1.60% |
| 2023-09-08 | 19.35 | 19.49 | 19.10 | 19.37 | 18.09 | qfq | 5,987,765 | 115,763,145 | -0.15% |
| 2023-09-07 | 19.70 | 19.87 | 19.40 | 19.40 | 18.12 | qfq | 7,657,671 | 150,015,546 | -1.52% |
| 2023-09-06 | 19.66 | 19.88 | 19.40 | 19.70 | 18.40 | qfq | 6,688,202 | 131,651,572 | -0.45% |
| 2023-09-05 | 19.71 | 19.99 | 19.66 | 19.79 | 18.48 | qfq | 8,258,395 | 163,605,533 | 0.00% |
| 2023-09-04 | 19.50 | 19.82 | 19.37 | 19.79 | 18.48 | qfq | 11,482,346 | 224,930,382 | 1.59% |
| 2023-09-01 | 19.95 | 20.00 | 19.34 | 19.48 | 18.19 | qfq | 10,692,699 | 209,045,709 | -2.31% |
| 2023-08-31 | 19.90 | 20.18 | 19.78 | 19.94 | 18.62 | qfq | 12,855,801 | 256,522,331 | -0.05% |
| 2023-08-30 | 19.78 | 20.08 | 19.58 | 19.95 | 18.63 | qfq | 17,309,130 | 343,129,892 | 1.42% |
| 2023-08-29 | 17.98 | 19.71 | 17.92 | 19.67 | 18.37 | qfq | 27,105,753 | 518,739,914 | 9.64% |
| 2023-08-28 | 18.57 | 18.66 | 17.93 | 17.94 | 16.75 | qfq | 12,380,382 | 226,873,121 | 2.75% |
| 2023-08-25 | 18.02 | 18.12 | 17.32 | 17.46 | 16.31 | qfq | 11,535,791 | 202,860,727 | -3.85% |
| 2023-08-24 | 18.05 | 18.44 | 17.90 | 18.16 | 16.96 | qfq | 8,746,520 | 158,821,225 | 0.67% |
| 2023-08-23 | 18.30 | 18.46 | 18.00 | 18.04 | 16.85 | qfq | 5,802,480 | 105,420,983 | -1.74% |
| 2023-08-22 | 17.85 | 18.50 | 17.79 | 18.36 | 17.15 | qfq | 9,650,817 | 174,479,017 | 3.79% |
| 2023-08-21 | 17.83 | 18.12 | 17.66 | 17.69 | 16.52 | qfq | 5,928,971 | 106,145,491 | -1.23% |
| 2023-08-18 | 18.24 | 18.57 | 17.87 | 17.91 | 16.73 | qfq | 6,287,246 | 114,105,888 | -1.81% |
| 2023-08-17 | 18.00 | 18.26 | 17.66 | 18.24 | 17.03 | qfq | 6,472,515 | 116,424,550 | 1.16% |
| 2023-08-16 | 18.44 | 18.55 | 18.00 | 18.03 | 16.84 | qfq | 7,362,477 | 133,798,998 | -2.75% |
| 2023-08-15 | 18.62 | 18.83 | 18.37 | 18.54 | 17.31 | qfq | 6,750,288 | 125,531,445 | -0.48% |
| 2023-08-14 | 18.26 | 18.65 | 18.15 | 18.63 | 17.40 | qfq | 7,507,930 | 138,788,206 | 0.87% |
| 2023-08-11 | 19.05 | 19.14 | 18.39 | 18.47 | 17.25 | qfq | 9,048,464 | 169,128,788 | -3.50% |
| 2023-08-10 | 19.11 | 19.21 | 18.84 | 19.14 | 17.88 | qfq | 8,709,408 | 165,748,858 | -0.31% |
| 2023-08-09 | 19.39 | 19.62 | 19.14 | 19.20 | 17.93 | qfq | 9,524,548 | 184,304,632 | -0.67% |
| 2023-08-08 | 19.55 | 19.75 | 19.20 | 19.33 | 18.05 | qfq | 12,329,595 | 239,915,172 | -1.13% |
| 2023-08-07 | 19.53 | 19.59 | 19.26 | 19.55 | 18.26 | qfq | 16,256,778 | 315,952,995 | -0.10% |
| 2023-08-04 | 18.25 | 19.89 | 18.20 | 19.57 | 18.28 | qfq | 32,473,744 | 629,859,531 | 7.94% |
| 2023-08-03 | 18.17 | 18.34 | 18.03 | 18.13 | 16.93 | qfq | 4,895,895 | 88,840,842 | -0.44% |
| 2023-08-02 | 18.31 | 18.38 | 18.05 | 18.21 | 17.01 | qfq | 6,387,643 | 116,351,777 | -0.11% |
| 2023-08-01 | 18.31 | 18.44 | 18.05 | 18.23 | 17.03 | qfq | 8,046,485 | 146,804,725 | -0.33% |
| 2023-07-31 | 18.16 | 18.54 | 17.91 | 18.29 | 17.08 | qfq | 10,298,130 | 188,645,302 | 0.44% |
| 2023-07-28 | 17.81 | 18.30 | 17.80 | 18.21 | 17.01 | qfq | 8,216,925 | 148,573,431 | 1.85% |
| 2023-07-27 | 18.18 | 18.32 | 17.84 | 17.88 | 16.70 | qfq | 8,952,044 | 161,368,586 | -1.97% |
| 2023-07-26 | 18.79 | 18.87 | 18.17 | 18.24 | 17.03 | qfq | 9,334,933 | 171,299,062 | -2.88% |
| 2023-07-25 | 18.99 | 19.04 | 18.47 | 18.78 | 17.54 | qfq | 10,264,699 | 192,231,718 | -0.48% |
| 2023-07-24 | 18.22 | 19.10 | 18.15 | 18.87 | 17.62 | qfq | 13,874,491 | 260,772,680 | 3.68% |
| 2023-07-21 | 18.40 | 18.57 | 18.07 | 18.20 | 17.00 | qfq | 9,697,565 | 177,249,155 | -1.36% |
| 2023-07-20 | 18.87 | 18.93 | 18.41 | 18.45 | 17.23 | qfq | 7,774,286 | 144,387,220 | -2.38% |
| 2023-07-19 | 18.79 | 19.16 | 18.70 | 18.90 | 17.65 | qfq | 7,834,541 | 148,048,618 | 0.64% |
| 2023-07-18 | 19.68 | 19.68 | 18.71 | 18.78 | 17.54 | qfq | 15,634,213 | 297,944,246 | -4.62% |