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
中电港001287.SZ
最近收盘价22.712026-07-17
最近交易日2026-07-17
成交量（股）45,786,381
成交额（元）1,072,225,676
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.118 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.112 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.085 | — | — | — | 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 | 25.10 | 25.38 | 22.71 | 22.71 | 22.71 | qfq | 45,786,381 | 1,072,225,676 | -9.99% |
| 2026-07-16 | 26.16 | 27.35 | 24.96 | 25.23 | 25.23 | qfq | 40,788,368 | 1,057,246,479 | -5.33% |
| 2026-07-15 | 28.85 | 29.42 | 26.51 | 26.65 | 26.65 | qfq | 44,928,308 | 1,246,706,566 | -6.92% |
| 2026-07-14 | 28.14 | 29.03 | 26.31 | 28.63 | 28.63 | qfq | 50,628,523 | 1,412,925,724 | 2.00% |
| 2026-07-13 | 30.66 | 31.45 | 27.93 | 28.07 | 28.07 | qfq | 57,391,300 | 1,689,924,097 | -9.54% |
| 2026-07-10 | 31.00 | 32.57 | 30.55 | 31.03 | 31.03 | qfq | 76,352,309 | 2,425,389,582 | 0.88% |
| 2026-07-09 | 29.79 | 30.87 | 29.05 | 30.76 | 30.76 | qfq | 67,125,795 | 2,015,992,485 | 6.03% |
| 2026-07-08 | 29.28 | 29.90 | 27.90 | 29.01 | 29.01 | qfq | 52,952,893 | 1,538,489,887 | -0.65% |
| 2026-07-07 | 31.00 | 31.00 | 28.86 | 29.20 | 29.20 | qfq | 77,563,763 | 2,293,198,646 | -7.21% |
| 2026-07-06 | 30.55 | 31.47 | 30.05 | 31.47 | 31.47 | qfq | 30,729,985 | 956,947,480 | 10.00% |
| 2026-07-03 | 28.73 | 30.30 | 28.45 | 28.61 | 28.61 | qfq | 41,384,987 | 1,200,234,046 | 0.00% |
| 2026-07-02 | 29.70 | 31.00 | 28.46 | 28.61 | 28.61 | qfq | 47,845,755 | 1,414,457,781 | -6.75% |
| 2026-07-01 | 31.40 | 32.64 | 30.12 | 30.68 | 30.68 | qfq | 52,805,145 | 1,652,579,523 | -1.51% |
| 2026-06-30 | 29.06 | 32.00 | 28.55 | 31.15 | 31.15 | qfq | 52,940,638 | 1,622,241,074 | 7.08% |
| 2026-06-29 | 30.00 | 30.68 | 27.89 | 29.09 | 29.09 | qfq | 48,261,937 | 1,403,174,053 | -3.19% |
| 2026-06-26 | 30.80 | 31.60 | 29.96 | 30.05 | 30.05 | qfq | 45,535,105 | 1,392,287,989 | -3.25% |
| 2026-06-25 | 32.03 | 32.05 | 30.58 | 31.06 | 31.06 | qfq | 46,692,091 | 1,454,179,724 | 0.03% |
| 2026-06-24 | 29.79 | 31.29 | 29.21 | 31.05 | 31.05 | qfq | 48,510,780 | 1,477,972,449 | 3.16% |
| 2026-06-23 | 29.82 | 30.92 | 29.00 | 30.10 | 30.10 | qfq | 50,626,836 | 1,529,130,920 | 0.27% |
| 2026-06-22 | 29.54 | 30.47 | 29.20 | 30.02 | 30.02 | qfq | 64,311,674 | 1,918,353,198 | 2.07% |
| 2026-06-18 | 27.88 | 30.14 | 27.69 | 29.41 | 29.41 | qfq | 89,564,401 | 2,647,268,300 | 7.34% |
| 2026-06-17 | 26.51 | 27.44 | 26.51 | 27.40 | 27.40 | qfq | 29,709,896 | 804,862,531 | 1.78% |
| 2026-06-16 | 26.30 | 27.24 | 26.12 | 26.92 | 26.92 | qfq | 30,019,018 | 806,652,447 | 1.93% |
| 2026-06-15 | 25.01 | 26.41 | 24.39 | 26.41 | 26.41 | qfq | 33,147,602 | 851,604,183 | 5.85% |
| 2026-06-12 | 26.13 | 26.90 | 24.88 | 24.95 | 24.95 | qfq | 34,644,262 | 893,019,010 | -2.23% |
| 2026-06-11 | 25.75 | 26.26 | 25.20 | 25.52 | 25.52 | qfq | 26,140,776 | 671,284,031 | -2.03% |
| 2026-06-10 | 26.31 | 27.05 | 25.73 | 26.05 | 25.93 | qfq | 26,292,637 | 693,282,859 | -2.21% |
| 2026-06-09 | 25.88 | 26.71 | 25.08 | 26.64 | 26.52 | qfq | 37,778,200 | 978,901,505 | 4.80% |
| 2026-06-08 | 26.10 | 26.88 | 25.15 | 25.42 | 25.30 | qfq | 37,822,595 | 985,283,980 | -8.16% |
| 2026-06-05 | 27.27 | 28.76 | 26.75 | 27.68 | 27.55 | qfq | 52,176,593 | 1,457,157,392 | -0.04% |
| 2026-06-04 | 26.30 | 28.09 | 26.21 | 27.69 | 27.56 | qfq | 42,766,069 | 1,169,519,563 | 3.67% |
| 2026-06-03 | 26.52 | 27.36 | 26.08 | 26.71 | 26.59 | qfq | 45,153,421 | 1,216,704,361 | -0.15% |
| 2026-06-02 | 25.45 | 27.83 | 25.25 | 26.75 | 26.63 | qfq | 61,596,321 | 1,671,300,617 | 5.73% |
| 2026-06-01 | 25.99 | 26.83 | 25.26 | 25.30 | 25.19 | qfq | 28,261,072 | 731,285,919 | -2.65% |
| 2026-05-29 | 27.70 | 28.38 | 25.61 | 25.99 | 25.87 | qfq | 36,725,835 | 985,292,073 | -6.31% |
| 2026-05-28 | 26.10 | 27.99 | 26.06 | 27.74 | 27.61 | qfq | 37,378,481 | 1,016,256,118 | 5.08% |
| 2026-05-27 | 26.87 | 27.38 | 26.30 | 26.40 | 26.28 | qfq | 30,919,071 | 831,763,083 | -2.29% |
| 2026-05-26 | 27.88 | 27.88 | 26.12 | 27.02 | 26.90 | qfq | 41,033,548 | 1,095,666,459 | -4.05% |
| 2026-05-25 | 27.67 | 28.25 | 27.10 | 28.16 | 28.03 | qfq | 33,840,086 | 941,079,249 | 2.44% |
| 2026-05-22 | 27.01 | 27.71 | 26.81 | 27.49 | 27.37 | qfq | 27,495,243 | 751,464,010 | 2.61% |
| 2026-05-21 | 29.14 | 29.29 | 26.69 | 26.79 | 26.67 | qfq | 51,104,472 | 1,436,588,451 | -7.20% |
| 2026-05-20 | 28.03 | 29.05 | 27.68 | 28.87 | 28.74 | qfq | 46,305,568 | 1,316,446,758 | 1.80% |
| 2026-05-19 | 28.00 | 28.39 | 27.37 | 28.36 | 28.23 | qfq | 35,102,658 | 979,631,289 | 0.21% |
| 2026-05-18 | 28.56 | 29.40 | 28.15 | 28.30 | 28.17 | qfq | 39,891,023 | 1,150,993,078 | -0.88% |
| 2026-05-15 | 30.00 | 30.26 | 28.15 | 28.55 | 28.42 | qfq | 58,786,571 | 1,705,497,854 | -4.64% |
| 2026-05-14 | 29.82 | 32.00 | 28.91 | 29.94 | 29.80 | qfq | 75,803,108 | 2,279,141,276 | -0.66% |
| 2026-05-13 | 28.25 | 30.51 | 27.88 | 30.14 | 30.00 | qfq | 65,761,900 | 1,939,992,372 | 4.15% |
| 2026-05-12 | 30.12 | 30.15 | 28.85 | 28.94 | 28.81 | qfq | 54,201,367 | 1,588,193,212 | -5.98% |
| 2026-05-11 | 29.77 | 30.89 | 29.58 | 30.78 | 30.64 | qfq | 75,361,264 | 2,282,221,656 | 6.14% |
| 2026-05-08 | 28.62 | 30.15 | 28.48 | 29.00 | 28.87 | qfq | 68,531,377 | 1,998,132,030 | -0.28% |
| 2026-05-07 | 28.56 | 29.08 | 28.11 | 29.08 | 28.95 | qfq | 64,867,094 | 1,863,767,398 | -0.10% |
| 2026-05-06 | 26.95 | 29.11 | 26.86 | 29.11 | 28.98 | qfq | 87,100,615 | 2,495,860,166 | 10.02% |
| 2026-04-30 | 25.70 | 27.07 | 25.45 | 26.46 | 26.34 | qfq | 34,599,314 | 907,749,070 | 3.28% |
| 2026-04-29 | 25.60 | 26.09 | 25.33 | 25.62 | 25.50 | qfq | 25,871,258 | 664,838,223 | -0.70% |
| 2026-04-28 | 26.01 | 26.34 | 25.10 | 25.80 | 25.68 | qfq | 46,189,069 | 1,192,599,735 | -6.62% |
| 2026-04-27 | 27.85 | 28.30 | 27.20 | 27.63 | 27.50 | qfq | 33,660,436 | 935,715,395 | 0.00% |
| 2026-04-24 | 27.30 | 28.08 | 26.83 | 27.63 | 27.50 | qfq | 38,286,873 | 1,055,977,956 | 3.10% |
| 2026-04-23 | 28.00 | 28.09 | 26.60 | 26.80 | 26.68 | qfq | 21,625,337 | 587,234,948 | -2.79% |
| 2026-04-22 | 27.39 | 27.70 | 27.12 | 27.57 | 27.45 | qfq | 21,413,582 | 586,871,944 | 0.36% |
| 2026-04-21 | 27.60 | 27.82 | 27.09 | 27.47 | 27.35 | qfq | 20,117,539 | 551,270,595 | -0.94% |
| 2026-04-20 | 26.98 | 28.18 | 26.80 | 27.73 | 27.60 | qfq | 31,346,561 | 864,416,886 | 2.82% |
| 2026-04-17 | 27.47 | 27.56 | 26.87 | 26.97 | 26.85 | qfq | 25,658,051 | 695,861,946 | -2.25% |
| 2026-04-16 | 26.97 | 27.80 | 26.91 | 27.59 | 27.47 | qfq | 25,388,010 | 698,184,636 | 0.73% |
| 2026-04-15 | 26.79 | 27.97 | 26.49 | 27.39 | 27.27 | qfq | 41,597,153 | 1,139,522,315 | 2.24% |
| 2026-04-14 | 27.29 | 27.50 | 26.58 | 26.79 | 26.67 | qfq | 28,644,153 | 772,922,723 | -0.59% |
| 2026-04-13 | 25.99 | 27.48 | 25.99 | 26.95 | 26.83 | qfq | 42,938,669 | 1,157,309,011 | 2.01% |
| 2026-04-10 | 25.60 | 27.00 | 25.60 | 26.42 | 26.30 | qfq | 51,739,348 | 1,371,733,645 | 3.28% |
| 2026-04-09 | 25.26 | 25.92 | 25.05 | 25.58 | 25.46 | qfq | 54,417,823 | 1,395,374,191 | 1.27% |
| 2026-04-08 | 23.83 | 25.26 | 23.63 | 25.26 | 25.15 | qfq | 33,791,537 | 832,404,850 | 10.02% |
| 2026-04-07 | 22.32 | 23.84 | 22.25 | 22.96 | 22.86 | qfq | 23,281,159 | 540,162,548 | 3.24% |
| 2026-04-03 | 23.01 | 23.17 | 22.22 | 22.24 | 22.14 | qfq | 16,601,831 | 373,931,867 | -3.43% |
| 2026-04-02 | 24.02 | 24.19 | 22.85 | 23.03 | 22.93 | qfq | 24,589,252 | 574,852,823 | -3.84% |
| 2026-04-01 | 24.73 | 24.95 | 23.64 | 23.95 | 23.84 | qfq | 26,789,841 | 646,730,351 | -1.16% |
| 2026-03-31 | 24.37 | 24.83 | 23.76 | 24.23 | 24.12 | qfq | 23,199,382 | 562,213,071 | -2.02% |
| 2026-03-30 | 23.74 | 25.00 | 23.45 | 24.73 | 24.62 | qfq | 31,142,764 | 756,156,016 | 0.61% |
| 2026-03-27 | 24.56 | 24.85 | 23.90 | 24.58 | 24.47 | qfq | 36,191,003 | 886,193,406 | -3.19% |
| 2026-03-26 | 26.01 | 26.12 | 25.26 | 25.39 | 25.27 | qfq | 35,924,170 | 916,623,316 | -4.33% |
| 2026-03-25 | 24.91 | 26.83 | 24.81 | 26.54 | 26.42 | qfq | 73,103,544 | 1,917,067,974 | 5.44% |
| 2026-03-24 | 24.86 | 25.49 | 24.40 | 25.17 | 25.06 | qfq | 49,735,977 | 1,239,348,511 | 1.99% |
| 2026-03-23 | 24.51 | 25.68 | 24.22 | 24.68 | 24.57 | qfq | 51,967,588 | 1,298,325,894 | -1.32% |
| 2026-03-20 | 24.90 | 26.50 | 24.53 | 25.01 | 24.90 | qfq | 83,798,429 | 2,143,133,593 | 1.87% |
| 2026-03-19 | 24.65 | 24.94 | 24.28 | 24.55 | 24.44 | qfq | 64,824,465 | 1,593,468,543 | -0.37% |
| 2026-03-18 | 22.82 | 24.64 | 22.69 | 24.64 | 24.53 | qfq | 42,713,073 | 1,030,664,127 | 10.00% |
| 2026-03-17 | 23.24 | 23.28 | 22.40 | 22.40 | 22.30 | qfq | 14,985,768 | 342,180,972 | -3.57% |
| 2026-03-16 | 22.20 | 23.34 | 21.92 | 23.23 | 23.12 | qfq | 22,963,780 | 523,616,675 | 4.50% |
| 2026-03-13 | 22.39 | 22.70 | 22.18 | 22.23 | 22.13 | qfq | 10,787,200 | 241,394,567 | -1.72% |
| 2026-03-12 | 23.04 | 23.23 | 22.48 | 22.62 | 22.52 | qfq | 12,737,536 | 289,543,131 | -2.08% |
| 2026-03-11 | 23.23 | 23.49 | 22.88 | 23.10 | 23.00 | qfq | 14,113,100 | 326,991,753 | -0.13% |
| 2026-03-10 | 22.98 | 23.31 | 22.86 | 23.13 | 23.03 | qfq | 13,087,299 | 302,317,054 | 2.48% |
| 2026-03-09 | 22.22 | 22.66 | 21.66 | 22.57 | 22.47 | qfq | 14,432,000 | 318,010,057 | -0.44% |
| 2026-03-06 | 22.20 | 22.92 | 22.10 | 22.67 | 22.57 | qfq | 11,414,166 | 258,078,555 | 1.07% |
| 2026-03-05 | 22.53 | 22.78 | 22.26 | 22.43 | 22.33 | qfq | 14,068,932 | 316,951,821 | 1.95% |
| 2026-03-04 | 21.98 | 22.58 | 21.90 | 22.00 | 21.90 | qfq | 16,357,783 | 363,310,906 | -0.27% |
| 2026-03-03 | 23.95 | 24.02 | 22.03 | 22.06 | 21.96 | qfq | 26,142,092 | 594,780,325 | -7.62% |
| 2026-03-02 | 24.28 | 24.57 | 23.78 | 23.88 | 23.77 | qfq | 17,936,291 | 431,609,735 | -3.08% |
| 2026-02-27 | 24.58 | 24.74 | 24.40 | 24.64 | 24.53 | qfq | 14,907,588 | 366,489,783 | -1.00% |
| 2026-02-26 | 24.80 | 25.09 | 24.59 | 24.89 | 24.78 | qfq | 16,740,866 | 416,078,950 | 0.44% |
| 2026-02-25 | 24.56 | 24.94 | 24.15 | 24.78 | 24.67 | qfq | 19,999,257 | 491,360,575 | 2.02% |
| 2026-02-24 | 24.32 | 24.58 | 23.90 | 24.29 | 24.18 | qfq | 19,504,620 | 473,957,433 | 1.29% |
| 2026-02-13 | 23.58 | 24.55 | 23.52 | 23.98 | 23.87 | qfq | 20,773,371 | 500,927,623 | 0.76% |
| 2026-02-12 | 23.48 | 23.93 | 23.34 | 23.80 | 23.69 | qfq | 16,982,530 | 401,598,374 | 2.45% |
| 2026-02-11 | 23.44 | 23.53 | 23.20 | 23.23 | 23.12 | qfq | 11,130,886 | 259,895,501 | -1.15% |
| 2026-02-10 | 23.70 | 23.75 | 23.44 | 23.50 | 23.39 | qfq | 11,348,100 | 267,243,248 | -1.09% |
| 2026-02-09 | 23.24 | 23.95 | 23.10 | 23.76 | 23.65 | qfq | 20,619,209 | 487,660,642 | 4.26% |
| 2026-02-06 | 22.77 | 23.17 | 22.50 | 22.79 | 22.69 | qfq | 14,812,264 | 339,182,809 | -1.09% |
| 2026-02-05 | 23.50 | 23.64 | 22.78 | 23.04 | 22.94 | qfq | 21,628,139 | 499,028,876 | -3.52% |
| 2026-02-04 | 24.10 | 24.10 | 23.49 | 23.88 | 23.77 | qfq | 23,138,861 | 549,787,152 | -1.28% |
| 2026-02-03 | 23.62 | 24.25 | 23.02 | 24.19 | 24.08 | qfq | 34,951,971 | 832,588,914 | 1.90% |
| 2026-02-02 | 24.80 | 25.12 | 23.74 | 23.74 | 23.63 | qfq | 38,496,346 | 929,925,572 | -10.01% |
| 2026-01-30 | 26.00 | 26.99 | 25.42 | 26.38 | 26.26 | qfq | 39,536,992 | 1,036,266,935 | 0.30% |
| 2026-01-29 | 26.18 | 27.10 | 26.17 | 26.30 | 26.18 | qfq | 41,845,275 | 1,114,890,337 | -0.53% |
| 2026-01-28 | 26.18 | 26.65 | 25.94 | 26.44 | 26.32 | qfq | 46,461,104 | 1,221,864,283 | 0.95% |
| 2026-01-27 | 24.68 | 26.43 | 24.11 | 26.19 | 26.07 | qfq | 52,565,380 | 1,333,007,279 | 4.76% |
| 2026-01-26 | 26.41 | 26.43 | 24.81 | 25.00 | 24.89 | qfq | 46,581,940 | 1,181,792,860 | -5.23% |
| 2026-01-23 | 26.15 | 27.50 | 25.65 | 26.38 | 26.26 | qfq | 57,782,400 | 1,533,849,437 | 1.27% |
| 2026-01-22 | 27.50 | 27.58 | 25.51 | 26.05 | 25.93 | qfq | 57,990,313 | 1,520,206,755 | -0.80% |
| 2026-01-21 | 24.98 | 26.78 | 24.73 | 26.26 | 26.14 | qfq | 57,587,936 | 1,491,198,660 | 4.87% |
| 2026-01-20 | 24.83 | 25.44 | 24.65 | 25.04 | 24.93 | qfq | 36,283,434 | 906,860,075 | 0.44% |
| 2026-01-19 | 24.63 | 25.56 | 24.42 | 24.93 | 24.82 | qfq | 53,010,713 | 1,323,158,689 | 1.51% |
| 2026-01-16 | 23.80 | 24.70 | 23.70 | 24.56 | 24.45 | qfq | 48,746,179 | 1,183,771,613 | 4.07% |
| 2026-01-15 | 23.20 | 23.64 | 23.13 | 23.60 | 23.49 | qfq | 17,850,294 | 417,368,928 | 0.13% |
| 2026-01-14 | 23.79 | 24.05 | 23.23 | 23.57 | 23.46 | qfq | 31,693,189 | 749,977,071 | 1.25% |
| 2026-01-13 | 24.43 | 24.43 | 23.11 | 23.28 | 23.17 | qfq | 26,656,903 | 628,248,313 | -4.00% |
| 2026-01-12 | 23.57 | 24.29 | 23.48 | 24.25 | 24.14 | qfq | 30,862,588 | 737,630,391 | 3.02% |
| 2026-01-09 | 23.45 | 23.69 | 23.29 | 23.54 | 23.43 | qfq | 23,799,915 | 558,987,657 | -0.25% |
| 2026-01-08 | 23.14 | 23.79 | 23.11 | 23.60 | 23.49 | qfq | 23,906,182 | 563,949,254 | 0.90% |
| 2026-01-07 | 23.80 | 23.87 | 23.17 | 23.39 | 23.28 | qfq | 30,978,987 | 729,099,182 | 0.60% |
| 2026-01-06 | 23.14 | 23.36 | 22.97 | 23.25 | 23.14 | qfq | 20,540,920 | 476,504,309 | 0.87% |
| 2026-01-05 | 22.88 | 23.08 | 22.77 | 23.05 | 22.95 | qfq | 19,477,032 | 447,431,863 | 1.72% |
| 2025-12-31 | 22.88 | 22.95 | 22.45 | 22.66 | 22.56 | qfq | 11,606,626 | 263,234,962 | -0.61% |
| 2025-12-30 | 22.54 | 22.97 | 22.50 | 22.80 | 22.70 | qfq | 14,448,204 | 329,950,841 | 0.04% |
| 2025-12-29 | 22.80 | 23.10 | 22.69 | 22.79 | 22.69 | qfq | 18,782,605 | 430,053,259 | -0.09% |
| 2025-12-26 | 22.47 | 23.16 | 22.39 | 22.81 | 22.71 | qfq | 26,834,285 | 611,780,487 | 1.24% |
| 2025-12-25 | 22.35 | 22.69 | 22.29 | 22.53 | 22.43 | qfq | 20,100,628 | 452,211,949 | 0.04% |
| 2025-12-24 | 21.81 | 22.56 | 21.81 | 22.52 | 22.42 | qfq | 32,138,469 | 714,880,868 | 4.74% |
| 2025-12-23 | 21.68 | 21.98 | 21.44 | 21.50 | 21.40 | qfq | 15,898,378 | 344,378,276 | -0.46% |
| 2025-12-22 | 21.39 | 21.71 | 21.36 | 21.60 | 21.50 | qfq | 13,139,300 | 283,599,428 | 1.41% |
| 2025-12-19 | 21.53 | 21.60 | 21.27 | 21.30 | 21.20 | qfq | 12,185,506 | 260,570,578 | 0.05% |
| 2025-12-18 | 21.22 | 21.60 | 21.18 | 21.29 | 21.19 | qfq | 10,756,200 | 230,492,021 | -0.61% |
| 2025-12-17 | 21.18 | 21.49 | 20.84 | 21.42 | 21.32 | qfq | 12,978,455 | 274,405,560 | 1.09% |
| 2025-12-16 | 21.62 | 21.74 | 21.09 | 21.19 | 21.09 | qfq | 13,463,145 | 286,923,254 | -2.40% |
| 2025-12-15 | 21.98 | 22.14 | 21.68 | 21.71 | 21.61 | qfq | 16,420,686 | 359,409,159 | -2.99% |
| 2025-12-12 | 22.04 | 22.43 | 21.96 | 22.38 | 22.28 | qfq | 16,757,383 | 372,995,017 | 1.54% |
| 2025-12-11 | 22.65 | 22.70 | 22.04 | 22.04 | 21.94 | qfq | 19,060,112 | 425,020,488 | -2.91% |
| 2025-12-10 | 23.10 | 23.26 | 22.38 | 22.70 | 22.60 | qfq | 37,114,037 | 842,565,453 | -2.58% |
| 2025-12-09 | 24.38 | 24.45 | 23.27 | 23.30 | 23.19 | qfq | 49,608,773 | 1,178,553,937 | 1.79% |
| 2025-12-08 | 22.62 | 23.07 | 22.58 | 22.89 | 22.79 | qfq | 18,173,376 | 415,650,352 | 1.24% |
| 2025-12-05 | 22.48 | 22.85 | 22.11 | 22.61 | 22.51 | qfq | 16,270,961 | 365,783,859 | 1.30% |
| 2025-12-04 | 22.05 | 22.75 | 21.77 | 22.32 | 22.22 | qfq | 16,153,856 | 358,790,564 | 1.27% |
| 2025-12-03 | 22.50 | 22.53 | 21.95 | 22.04 | 21.94 | qfq | 12,915,094 | 285,921,422 | -1.74% |
| 2025-12-02 | 22.56 | 22.65 | 22.37 | 22.43 | 22.33 | qfq | 13,221,022 | 297,220,655 | -1.10% |
| 2025-12-01 | 22.45 | 22.73 | 22.22 | 22.68 | 22.58 | qfq | 18,268,797 | 411,606,095 | 1.57% |
| 2025-11-28 | 21.95 | 22.37 | 21.82 | 22.33 | 22.23 | qfq | 17,963,064 | 398,331,764 | 1.73% |
| 2025-11-27 | 22.06 | 22.44 | 21.92 | 21.95 | 21.85 | qfq | 17,813,740 | 395,152,780 | 0.27% |
| 2025-11-26 | 22.00 | 22.29 | 21.85 | 21.89 | 21.79 | qfq | 18,417,595 | 406,072,737 | -1.79% |
| 2025-11-25 | 22.49 | 22.65 | 22.20 | 22.29 | 22.19 | qfq | 22,716,426 | 508,936,775 | 1.41% |
| 2025-11-24 | 22.14 | 22.65 | 21.58 | 21.98 | 21.88 | qfq | 23,411,328 | 514,058,304 | 2.76% |
| 2025-11-21 | 22.48 | 22.95 | 21.38 | 21.39 | 21.29 | qfq | 36,165,921 | 789,860,211 | -7.60% |
| 2025-11-20 | 23.82 | 23.95 | 23.11 | 23.15 | 23.05 | qfq | 21,209,524 | 498,089,678 | -1.28% |
| 2025-11-19 | 23.86 | 23.97 | 23.31 | 23.45 | 23.34 | qfq | 19,317,243 | 455,517,465 | -2.49% |
| 2025-11-18 | 24.15 | 24.43 | 23.90 | 24.05 | 23.94 | qfq | 17,289,217 | 416,874,088 | -0.41% |
| 2025-11-17 | 24.59 | 24.85 | 24.00 | 24.15 | 24.04 | qfq | 29,577,392 | 718,393,196 | -2.03% |
| 2025-11-14 | 25.81 | 25.95 | 24.65 | 24.65 | 24.54 | qfq | 51,810,750 | 1,300,361,692 | -6.98% |
| 2025-11-13 | 25.52 | 27.54 | 25.31 | 26.50 | 26.38 | qfq | 57,409,373 | 1,532,768,047 | 4.00% |
| 2025-11-12 | 25.58 | 26.28 | 24.75 | 25.48 | 25.36 | qfq | 46,543,464 | 1,179,201,256 | -2.97% |
| 2025-11-11 | 26.56 | 27.73 | 26.25 | 26.26 | 26.14 | qfq | 59,031,161 | 1,593,278,883 | 0.19% |
| 2025-11-10 | 26.30 | 26.78 | 25.54 | 26.21 | 26.09 | qfq | 36,554,786 | 952,166,796 | -0.61% |
| 2025-11-07 | 25.62 | 26.97 | 25.62 | 26.37 | 26.25 | qfq | 44,042,924 | 1,162,007,398 | 1.50% |
| 2025-11-06 | 26.00 | 26.29 | 25.59 | 25.98 | 25.86 | qfq | 34,933,610 | 907,561,874 | 1.33% |
| 2025-11-05 | 25.39 | 25.78 | 24.93 | 25.64 | 25.52 | qfq | 43,355,779 | 1,100,170,251 | -2.06% |
| 2025-11-04 | 26.58 | 27.35 | 26.10 | 26.18 | 26.06 | qfq | 43,369,941 | 1,151,420,644 | -2.68% |
| 2025-11-03 | 26.00 | 27.09 | 25.51 | 26.90 | 26.78 | qfq | 54,821,020 | 1,439,102,511 | 0.75% |
| 2025-10-31 | 27.69 | 28.15 | 26.50 | 26.70 | 26.58 | qfq | 81,608,627 | 2,215,034,459 | -6.41% |
| 2025-10-30 | 27.10 | 29.72 | 27.10 | 28.53 | 28.40 | qfq | 120,620,930 | 3,459,060,078 | 3.07% |
| 2025-10-29 | 27.34 | 28.48 | 26.45 | 27.68 | 27.55 | qfq | 110,018,458 | 3,001,355,171 | 1.95% |
| 2025-10-28 | 28.31 | 29.11 | 26.83 | 27.15 | 27.03 | qfq | 142,256,851 | 3,989,495,090 | 2.61% |
| 2025-10-27 | 24.45 | 26.46 | 23.90 | 26.46 | 26.34 | qfq | 92,751,894 | 2,348,744,135 | 10.02% |
| 2025-10-24 | 23.61 | 24.23 | 23.31 | 24.05 | 23.94 | qfq | 60,083,163 | 1,437,303,200 | 3.22% |
| 2025-10-23 | 23.42 | 23.90 | 22.90 | 23.30 | 23.19 | qfq | 27,778,422 | 646,028,751 | -0.51% |
| 2025-10-22 | 22.76 | 23.89 | 22.31 | 23.42 | 23.31 | qfq | 44,163,256 | 1,021,924,951 | 0.73% |
| 2025-10-21 | 22.55 | 23.60 | 22.55 | 23.25 | 23.14 | qfq | 42,760,916 | 993,063,697 | 3.15% |
| 2025-10-20 | 22.40 | 23.26 | 22.20 | 22.54 | 22.44 | qfq | 45,241,236 | 1,027,233,505 | 3.54% |
| 2025-10-17 | 22.89 | 23.20 | 21.73 | 21.77 | 21.67 | qfq | 51,548,882 | 1,146,869,696 | -8.38% |
| 2025-10-16 | 22.84 | 24.32 | 22.75 | 23.76 | 23.65 | qfq | 52,547,113 | 1,238,474,171 | 3.21% |
| 2025-10-15 | 22.89 | 23.31 | 22.52 | 23.02 | 22.92 | qfq | 35,999,564 | 826,301,441 | 0.52% |
| 2025-10-14 | 23.07 | 24.50 | 22.74 | 22.90 | 22.80 | qfq | 58,293,657 | 1,383,536,295 | 0.22% |
| 2025-10-13 | 22.45 | 23.27 | 22.42 | 22.85 | 22.75 | qfq | 41,205,403 | 939,606,706 | -3.42% |
| 2025-10-10 | 24.49 | 24.50 | 23.20 | 23.66 | 23.55 | qfq | 62,562,701 | 1,482,462,266 | -2.79% |
| 2025-10-09 | 23.49 | 24.34 | 23.09 | 24.34 | 24.23 | qfq | 65,648,421 | 1,551,373,118 | 9.99% |
| 2025-09-30 | 21.69 | 22.48 | 21.69 | 22.13 | 22.03 | qfq | 28,065,300 | 623,718,137 | 2.74% |
| 2025-09-29 | 21.36 | 21.78 | 21.36 | 21.54 | 21.44 | qfq | 15,562,591 | 335,275,348 | 0.98% |
| 2025-09-26 | 21.70 | 22.16 | 21.30 | 21.33 | 21.23 | qfq | 18,650,118 | 404,430,277 | -2.42% |
| 2025-09-25 | 22.08 | 22.26 | 21.84 | 21.86 | 21.76 | qfq | 24,597,855 | 542,300,544 | -2.28% |
| 2025-09-24 | 21.46 | 22.41 | 21.35 | 22.37 | 22.27 | qfq | 35,915,353 | 791,118,277 | 3.04% |
| 2025-09-23 | 22.30 | 22.50 | 21.17 | 21.71 | 21.61 | qfq | 51,033,656 | 1,106,899,805 | -5.90% |
| 2025-09-22 | 22.18 | 23.09 | 21.80 | 23.07 | 22.97 | qfq | 61,102,993 | 1,381,643,316 | 6.02% |
| 2025-09-19 | 21.47 | 22.35 | 21.41 | 21.76 | 21.66 | qfq | 34,298,956 | 749,213,900 | 1.30% |
| 2025-09-18 | 21.47 | 22.30 | 21.11 | 21.48 | 21.38 | qfq | 33,257,782 | 720,486,376 | 0.19% |
| 2025-09-17 | 21.16 | 21.82 | 20.97 | 21.44 | 21.34 | qfq | 21,680,100 | 463,099,677 | 0.42% |
| 2025-09-16 | 20.86 | 21.36 | 20.69 | 21.35 | 21.25 | qfq | 18,042,188 | 380,215,735 | 2.25% |
| 2025-09-15 | 21.34 | 21.46 | 20.76 | 20.88 | 20.79 | qfq | 16,478,291 | 344,906,134 | -0.90% |
| 2025-09-12 | 20.40 | 21.48 | 20.40 | 21.07 | 20.97 | qfq | 33,278,010 | 699,760,946 | 3.33% |
| 2025-09-11 | 19.70 | 20.82 | 19.51 | 20.39 | 20.30 | qfq | 20,992,807 | 422,190,066 | 3.45% |
| 2025-09-10 | 19.40 | 19.89 | 19.32 | 19.71 | 19.62 | qfq | 23,585,790 | 463,495,071 | -3.38% |
| 2025-09-09 | 20.70 | 20.79 | 20.36 | 20.40 | 20.31 | qfq | 13,161,521 | 270,650,449 | -1.73% |
| 2025-09-08 | 20.69 | 20.77 | 20.41 | 20.76 | 20.67 | qfq | 14,292,999 | 294,202,221 | 0.29% |
| 2025-09-05 | 20.14 | 20.74 | 19.96 | 20.70 | 20.61 | qfq | 17,932,595 | 365,363,447 | 3.66% |
| 2025-09-04 | 20.44 | 20.70 | 19.61 | 19.97 | 19.88 | qfq | 23,649,038 | 476,722,928 | -2.30% |
| 2025-09-03 | 21.26 | 21.30 | 20.34 | 20.44 | 20.35 | qfq | 18,966,950 | 394,036,687 | -3.40% |
| 2025-09-02 | 22.18 | 22.24 | 20.97 | 21.16 | 21.06 | qfq | 29,309,935 | 628,211,279 | -5.03% |
| 2025-09-01 | 22.47 | 22.79 | 22.14 | 22.28 | 22.18 | qfq | 21,050,549 | 471,066,709 | -0.89% |
| 2025-08-29 | 22.69 | 22.69 | 22.18 | 22.48 | 22.38 | qfq | 24,793,977 | 554,910,178 | -1.01% |
| 2025-08-28 | 22.03 | 22.74 | 21.94 | 22.71 | 22.61 | qfq | 40,652,746 | 912,899,416 | 2.11% |
| 2025-08-27 | 23.00 | 23.50 | 22.23 | 22.24 | 22.14 | qfq | 51,723,278 | 1,192,716,969 | -3.14% |
| 2025-08-26 | 22.91 | 23.32 | 22.75 | 22.96 | 22.86 | qfq | 37,548,316 | 863,213,711 | 1.01% |
| 2025-08-25 | 23.25 | 23.26 | 22.48 | 22.73 | 22.63 | qfq | 44,640,523 | 1,019,348,201 | 0.13% |
| 2025-08-22 | 22.16 | 22.99 | 22.16 | 22.70 | 22.60 | qfq | 42,172,776 | 953,207,862 | 2.30% |
| 2025-08-21 | 22.29 | 22.70 | 22.14 | 22.19 | 22.09 | qfq | 31,147,408 | 697,112,118 | -1.16% |
| 2025-08-20 | 22.50 | 22.98 | 22.11 | 22.45 | 22.35 | qfq | 39,303,711 | 880,461,021 | -1.84% |
| 2025-08-19 | 22.25 | 22.99 | 21.94 | 22.87 | 22.77 | qfq | 60,504,089 | 1,361,358,267 | 2.33% |
| 2025-08-18 | 22.43 | 23.74 | 22.11 | 22.35 | 22.25 | qfq | 69,737,055 | 1,588,930,410 | 3.57% |
| 2025-08-15 | 21.24 | 21.63 | 21.15 | 21.58 | 21.48 | qfq | 31,698,432 | 680,104,666 | 1.65% |
| 2025-08-14 | 21.15 | 21.97 | 21.00 | 21.23 | 21.13 | qfq | 44,783,776 | 962,346,866 | 0.81% |
| 2025-08-13 | 20.95 | 21.38 | 20.85 | 21.06 | 20.96 | qfq | 30,984,825 | 653,298,288 | 1.01% |
| 2025-08-12 | 20.73 | 20.89 | 20.53 | 20.85 | 20.76 | qfq | 22,755,426 | 471,811,255 | 0.82% |
| 2025-08-11 | 20.40 | 20.77 | 20.40 | 20.68 | 20.59 | qfq | 16,621,209 | 342,866,909 | 1.37% |
| 2025-08-08 | 20.60 | 20.62 | 20.38 | 20.40 | 20.31 | qfq | 15,446,087 | 316,171,825 | -1.35% |
| 2025-08-07 | 20.63 | 20.80 | 20.51 | 20.68 | 20.59 | qfq | 20,379,590 | 420,957,010 | 0.39% |
| 2025-08-06 | 20.28 | 20.68 | 20.20 | 20.60 | 20.51 | qfq | 21,497,881 | 441,188,856 | 1.68% |
| 2025-08-05 | 20.24 | 20.28 | 20.13 | 20.26 | 20.17 | qfq | 10,904,000 | 220,337,266 | 0.30% |
| 2025-08-04 | 19.76 | 20.22 | 19.76 | 20.20 | 20.11 | qfq | 11,270,176 | 225,980,827 | 1.35% |
| 2025-08-01 | 20.11 | 20.20 | 19.81 | 19.93 | 19.84 | qfq | 19,890,651 | 397,444,952 | -1.63% |
| 2025-07-31 | 20.41 | 20.57 | 20.23 | 20.26 | 20.17 | qfq | 19,787,300 | 403,918,706 | -0.98% |
| 2025-07-30 | 20.64 | 20.79 | 20.36 | 20.46 | 20.37 | qfq | 24,399,625 | 501,484,311 | -1.87% |
| 2025-07-29 | 20.41 | 20.87 | 20.20 | 20.85 | 20.76 | qfq | 34,650,043 | 712,857,649 | 1.91% |
| 2025-07-28 | 20.48 | 20.59 | 20.37 | 20.46 | 20.37 | qfq | 19,572,700 | 400,852,437 | -0.29% |
| 2025-07-25 | 20.56 | 20.67 | 20.35 | 20.52 | 20.43 | qfq | 24,740,863 | 506,968,438 | 0.05% |
| 2025-07-24 | 20.40 | 20.55 | 20.33 | 20.51 | 20.42 | qfq | 27,123,245 | 554,719,632 | 0.64% |
| 2025-07-23 | 20.38 | 20.74 | 20.25 | 20.38 | 20.29 | qfq | 40,189,290 | 822,603,922 | -0.97% |
| 2025-07-22 | 21.15 | 21.23 | 20.51 | 20.58 | 20.49 | qfq | 67,527,464 | 1,401,005,406 | -3.74% |
| 2025-07-21 | 22.19 | 22.43 | 21.36 | 21.38 | 21.28 | qfq | 89,634,751 | 1,945,658,602 | -7.53% |
| 2025-07-18 | 22.01 | 24.00 | 21.22 | 23.12 | 23.02 | qfq | 130,329,956 | 2,922,422,286 | 5.00% |
| 2025-07-17 | 23.00 | 24.20 | 22.02 | 22.02 | 21.92 | qfq | 141,293,398 | 3,254,472,058 | -1.21% |
| 2025-07-16 | 22.18 | 22.29 | 21.45 | 22.29 | 22.19 | qfq | 61,122,501 | 1,347,019,843 | 10.02% |
| 2025-07-15 | 18.56 | 20.26 | 18.50 | 20.26 | 20.17 | qfq | 65,466,599 | 1,310,020,163 | 9.99% |
| 2025-07-14 | 18.35 | 18.80 | 18.28 | 18.42 | 18.34 | qfq | 11,015,900 | 203,520,470 | 0.11% |
| 2025-07-11 | 18.27 | 18.45 | 18.15 | 18.40 | 18.32 | qfq | 11,261,800 | 206,570,597 | 0.71% |
| 2025-07-10 | 18.27 | 18.37 | 18.18 | 18.27 | 18.19 | qfq | 8,248,700 | 150,644,698 | -0.05% |
| 2025-07-09 | 18.38 | 18.50 | 18.23 | 18.28 | 18.20 | qfq | 10,953,600 | 201,071,099 | -0.92% |
| 2025-07-08 | 18.56 | 18.75 | 18.33 | 18.45 | 18.37 | qfq | 20,096,600 | 372,668,126 | 1.26% |
| 2025-07-07 | 18.14 | 18.33 | 18.06 | 18.22 | 18.14 | qfq | 9,650,197 | 175,321,466 | 0.11% |
| 2025-07-04 | 18.37 | 18.47 | 18.16 | 18.20 | 18.12 | qfq | 11,889,741 | 217,452,619 | -0.71% |
| 2025-07-03 | 18.05 | 18.37 | 18.04 | 18.33 | 18.25 | qfq | 11,438,319 | 208,608,649 | 1.61% |
| 2025-07-02 | 18.22 | 18.29 | 17.91 | 18.04 | 17.96 | qfq | 11,050,501 | 199,456,213 | -1.42% |
| 2025-07-01 | 18.30 | 18.62 | 18.20 | 18.30 | 18.22 | qfq | 15,314,000 | 281,581,923 | -0.05% |
| 2025-06-30 | 18.03 | 18.42 | 18.03 | 18.31 | 18.23 | qfq | 18,799,648 | 344,222,404 | 0.16% |
| 2025-06-27 | 17.98 | 18.54 | 17.83 | 18.28 | 18.20 | qfq | 26,504,243 | 482,405,379 | 3.39% |
| 2025-06-26 | 17.81 | 18.07 | 17.67 | 17.68 | 17.60 | qfq | 13,067,600 | 233,254,637 | -0.45% |
| 2025-06-25 | 17.58 | 17.78 | 17.53 | 17.76 | 17.68 | qfq | 10,010,845 | 176,840,795 | 1.08% |
| 2025-06-24 | 17.25 | 17.64 | 17.24 | 17.57 | 17.49 | qfq | 10,019,700 | 175,715,324 | 1.86% |
| 2025-06-23 | 16.89 | 17.36 | 16.87 | 17.25 | 17.17 | qfq | 8,826,752 | 152,018,599 | 1.53% |
| 2025-06-20 | 17.14 | 17.30 | 16.98 | 16.99 | 16.91 | qfq | 5,152,400 | 88,095,825 | -0.99% |
| 2025-06-19 | 17.34 | 17.47 | 17.07 | 17.16 | 17.08 | qfq | 6,280,300 | 108,539,597 | -1.15% |
| 2025-06-18 | 17.28 | 17.47 | 17.20 | 17.36 | 17.28 | qfq | 6,000,645 | 104,034,389 | 0.12% |
| 2025-06-17 | 17.33 | 17.41 | 17.23 | 17.34 | 17.26 | qfq | 5,205,247 | 90,060,047 | 0.06% |
| 2025-06-16 | 17.16 | 17.49 | 17.14 | 17.33 | 17.25 | qfq | 5,277,400 | 91,625,866 | 0.35% |
| 2025-06-13 | 17.56 | 17.56 | 17.17 | 17.27 | 17.19 | qfq | 8,744,164 | 151,604,899 | -1.93% |
| 2025-06-12 | 17.67 | 17.78 | 17.56 | 17.61 | 17.53 | qfq | 5,925,093 | 104,647,305 | -0.73% |
| 2025-06-11 | 17.58 | 17.94 | 17.58 | 17.74 | 17.66 | qfq | 7,816,601 | 139,359,718 | 0.34% |
| 2025-06-10 | 17.99 | 18.00 | 17.46 | 17.68 | 17.60 | qfq | 8,389,082 | 148,633,262 | -1.78% |
| 2025-06-09 | 17.91 | 18.03 | 17.89 | 18.00 | 17.92 | qfq | 7,613,800 | 136,769,545 | 0.06% |
| 2025-06-06 | 18.05 | 18.18 | 17.89 | 17.99 | 17.80 | qfq | 8,646,661 | 155,852,427 | -0.44% |
| 2025-06-05 | 18.05 | 18.13 | 17.85 | 18.07 | 17.88 | qfq | 8,042,226 | 144,973,038 | 0.50% |
| 2025-06-04 | 17.95 | 18.05 | 17.86 | 17.98 | 17.79 | qfq | 4,464,126 | 80,285,792 | 0.28% |
| 2025-06-03 | 17.83 | 18.11 | 17.76 | 17.93 | 17.74 | qfq | 5,604,371 | 100,895,582 | -0.06% |
| 2025-05-30 | 18.38 | 18.38 | 17.90 | 17.94 | 17.75 | qfq | 7,756,300 | 139,875,829 | -2.66% |
| 2025-05-29 | 18.18 | 18.47 | 18.16 | 18.43 | 18.23 | qfq | 6,382,000 | 117,434,587 | 1.26% |
| 2025-05-28 | 18.40 | 18.49 | 18.16 | 18.20 | 18.00 | qfq | 3,955,701 | 72,235,702 | -0.87% |
| 2025-05-27 | 18.46 | 18.46 | 18.23 | 18.36 | 18.16 | qfq | 4,908,601 | 89,914,850 | -0.70% |
| 2025-05-26 | 18.50 | 18.84 | 18.28 | 18.49 | 18.29 | qfq | 7,151,272 | 132,002,395 | 1.71% |
| 2025-05-23 | 18.61 | 18.67 | 18.16 | 18.18 | 17.98 | qfq | 7,241,436 | 133,484,851 | -2.31% |
| 2025-05-22 | 18.85 | 19.03 | 18.60 | 18.61 | 18.41 | qfq | 5,415,600 | 101,582,763 | -1.22% |
| 2025-05-21 | 18.94 | 18.99 | 18.81 | 18.84 | 18.64 | qfq | 4,715,791 | 88,995,596 | -0.84% |
| 2025-05-20 | 18.93 | 19.10 | 18.83 | 19.00 | 18.80 | qfq | 5,688,191 | 108,040,328 | -0.11% |
| 2025-05-19 | 18.85 | 19.11 | 18.60 | 19.02 | 18.82 | qfq | 6,991,404 | 131,936,720 | 0.69% |
| 2025-05-16 | 18.92 | 19.20 | 18.81 | 18.89 | 18.69 | qfq | 7,185,450 | 136,510,719 | -0.37% |
| 2025-05-15 | 19.41 | 19.45 | 18.96 | 18.96 | 18.76 | qfq | 7,554,289 | 144,182,699 | -2.27% |
| 2025-05-14 | 19.55 | 19.63 | 19.17 | 19.40 | 19.19 | qfq | 9,307,650 | 180,237,505 | -0.15% |
| 2025-05-13 | 19.83 | 19.86 | 19.34 | 19.43 | 19.22 | qfq | 9,986,548 | 195,213,659 | -0.87% |
| 2025-05-12 | 19.31 | 19.60 | 19.29 | 19.60 | 19.39 | qfq | 9,247,392 | 180,227,439 | 1.77% |
| 2025-05-09 | 19.45 | 19.55 | 19.07 | 19.26 | 19.05 | qfq | 9,545,210 | 183,854,972 | -1.73% |
| 2025-05-08 | 19.39 | 19.70 | 19.31 | 19.60 | 19.39 | qfq | 12,630,263 | 246,934,797 | 0.56% |
| 2025-05-07 | 19.58 | 19.84 | 19.38 | 19.49 | 19.28 | qfq | 21,731,950 | 425,372,533 | -2.60% |
| 2025-05-06 | 19.53 | 20.09 | 19.39 | 20.01 | 19.80 | qfq | 18,754,295 | 371,067,388 | 2.46% |
| 2025-04-30 | 19.09 | 19.90 | 19.00 | 19.53 | 19.32 | qfq | 17,599,100 | 341,873,415 | 2.57% |
| 2025-04-29 | 18.60 | 19.10 | 18.60 | 19.04 | 18.84 | qfq | 12,026,960 | 227,875,832 | 2.92% |
| 2025-04-28 | 18.61 | 18.79 | 18.50 | 18.50 | 18.30 | qfq | 8,783,198 | 163,279,537 | -2.06% |
| 2025-04-25 | 18.48 | 19.25 | 18.37 | 18.89 | 18.69 | qfq | 13,789,667 | 260,147,879 | 1.61% |
| 2025-04-24 | 19.01 | 19.06 | 18.48 | 18.59 | 18.39 | qfq | 10,165,581 | 189,890,090 | -1.85% |
| 2025-04-23 | 19.23 | 19.29 | 18.89 | 18.94 | 18.74 | qfq | 11,742,800 | 223,432,196 | -0.73% |
| 2025-04-22 | 19.20 | 19.40 | 19.07 | 19.08 | 18.88 | qfq | 11,129,773 | 213,569,391 | -0.63% |
| 2025-04-21 | 18.91 | 19.23 | 18.80 | 19.20 | 18.99 | qfq | 12,695,716 | 242,096,005 | 0.89% |
| 2025-04-18 | 19.81 | 19.90 | 18.93 | 19.03 | 18.83 | qfq | 21,410,669 | 412,359,893 | -3.30% |
| 2025-04-17 | 19.10 | 20.56 | 18.98 | 19.68 | 19.47 | qfq | 34,233,532 | 679,885,864 | 2.93% |
| 2025-04-16 | 19.66 | 19.81 | 18.80 | 19.12 | 18.91 | qfq | 28,707,207 | 552,988,634 | -4.21% |
| 2025-04-15 | 20.95 | 21.20 | 19.89 | 19.96 | 19.75 | qfq | 40,619,004 | 825,971,659 | -4.82% |
| 2025-04-14 | 20.90 | 22.10 | 20.61 | 20.97 | 20.75 | qfq | 66,681,434 | 1,415,272,740 | 4.17% |
| 2025-04-11 | 17.90 | 20.13 | 17.60 | 20.13 | 19.91 | qfq | 35,629,874 | 680,486,495 | 10.00% |
| 2025-04-10 | 16.91 | 18.30 | 16.90 | 18.30 | 18.10 | qfq | 15,146,364 | 267,943,683 | 9.98% |
| 2025-04-09 | 15.91 | 16.68 | 15.12 | 16.64 | 16.46 | qfq | 11,321,979 | 182,485,048 | 3.42% |
| 2025-04-08 | 16.20 | 16.55 | 15.81 | 16.09 | 15.92 | qfq | 10,812,596 | 173,905,779 | -1.29% |
| 2025-04-07 | 17.10 | 17.30 | 16.30 | 16.30 | 16.13 | qfq | 8,709,560 | 144,055,507 | -9.99% |
| 2025-04-03 | 18.09 | 18.38 | 18.00 | 18.11 | 17.92 | qfq | 5,016,786 | 91,029,772 | -0.98% |
| 2025-04-02 | 18.33 | 18.45 | 18.23 | 18.29 | 18.09 | qfq | 4,147,200 | 76,008,860 | 0.00% |
| 2025-04-01 | 18.28 | 18.43 | 18.27 | 18.29 | 18.09 | qfq | 4,523,453 | 82,995,663 | 0.38% |
| 2025-03-31 | 18.32 | 18.44 | 18.00 | 18.22 | 18.02 | qfq | 6,839,046 | 124,270,497 | -1.51% |
| 2025-03-28 | 18.65 | 18.79 | 18.48 | 18.50 | 18.30 | qfq | 5,814,031 | 108,035,330 | -0.80% |
| 2025-03-27 | 18.60 | 18.86 | 18.34 | 18.65 | 18.45 | qfq | 8,268,960 | 154,044,119 | 0.32% |
| 2025-03-26 | 18.48 | 18.74 | 18.40 | 18.59 | 18.39 | qfq | 7,004,000 | 130,607,077 | 0.22% |
| 2025-03-25 | 18.66 | 18.88 | 18.46 | 18.55 | 18.35 | qfq | 11,412,848 | 212,871,018 | -0.48% |
| 2025-03-24 | 19.40 | 19.41 | 18.45 | 18.64 | 18.44 | qfq | 28,706,840 | 537,551,375 | -9.07% |
| 2025-03-21 | 21.07 | 21.17 | 20.50 | 20.50 | 20.28 | qfq | 12,148,000 | 252,556,102 | -3.21% |
| 2025-03-20 | 21.37 | 21.62 | 21.17 | 21.18 | 20.95 | qfq | 11,727,966 | 250,901,506 | -1.26% |
| 2025-03-19 | 21.80 | 22.09 | 21.36 | 21.45 | 21.22 | qfq | 14,676,362 | 317,603,479 | -1.15% |
| 2025-03-18 | 22.20 | 22.20 | 21.55 | 21.70 | 21.47 | qfq | 23,247,380 | 505,958,830 | -0.55% |
| 2025-03-17 | 20.80 | 21.99 | 20.71 | 21.82 | 21.59 | qfq | 34,014,234 | 737,245,529 | 5.26% |
| 2025-03-14 | 20.16 | 20.95 | 20.05 | 20.73 | 20.51 | qfq | 10,930,608 | 224,383,060 | 2.83% |
| 2025-03-13 | 20.65 | 20.65 | 19.97 | 20.16 | 19.94 | qfq | 10,502,800 | 212,257,557 | -2.61% |
| 2025-03-12 | 20.94 | 21.10 | 20.68 | 20.70 | 20.48 | qfq | 8,570,745 | 178,584,632 | -0.58% |
| 2025-03-11 | 20.60 | 20.97 | 20.51 | 20.82 | 20.60 | qfq | 6,780,641 | 140,665,496 | -0.48% |
| 2025-03-10 | 21.14 | 21.25 | 20.76 | 20.92 | 20.70 | qfq | 8,036,756 | 168,382,314 | -1.09% |
| 2025-03-07 | 21.20 | 21.46 | 20.92 | 21.15 | 20.92 | qfq | 10,893,134 | 230,741,610 | -1.08% |
| 2025-03-06 | 21.20 | 21.51 | 21.06 | 21.38 | 21.15 | qfq | 14,285,437 | 304,738,435 | 0.90% |
| 2025-03-05 | 20.94 | 21.60 | 20.83 | 21.19 | 20.96 | qfq | 14,052,024 | 297,964,522 | 1.00% |
| 2025-03-04 | 20.16 | 21.10 | 20.01 | 20.98 | 20.75 | qfq | 12,773,157 | 263,166,751 | 3.45% |
| 2025-03-03 | 20.44 | 20.76 | 20.16 | 20.28 | 20.06 | qfq | 9,524,862 | 195,014,596 | -0.69% |
| 2025-02-28 | 21.38 | 21.54 | 20.31 | 20.42 | 20.20 | qfq | 14,589,638 | 303,743,219 | -5.42% |
| 2025-02-27 | 21.80 | 22.00 | 21.17 | 21.59 | 21.36 | qfq | 18,168,101 | 393,288,961 | -0.96% |
| 2025-02-26 | 21.66 | 21.85 | 21.46 | 21.80 | 21.57 | qfq | 17,797,401 | 385,200,746 | 1.63% |
| 2025-02-25 | 21.35 | 22.00 | 21.10 | 21.45 | 21.22 | qfq | 20,283,483 | 437,542,798 | -0.37% |
| 2025-02-24 | 21.30 | 21.75 | 21.05 | 21.53 | 21.30 | qfq | 21,156,329 | 453,842,358 | 1.80% |
| 2025-02-21 | 21.00 | 21.28 | 20.74 | 21.15 | 20.92 | qfq | 16,798,335 | 353,553,963 | 1.49% |
| 2025-02-20 | 20.77 | 20.90 | 20.64 | 20.84 | 20.62 | qfq | 7,995,501 | 166,233,260 | 0.34% |
| 2025-02-19 | 20.20 | 20.78 | 20.15 | 20.77 | 20.55 | qfq | 9,891,127 | 203,755,325 | 2.82% |
| 2025-02-18 | 20.80 | 21.00 | 20.15 | 20.20 | 19.98 | qfq | 10,694,712 | 220,101,073 | -3.72% |
| 2025-02-17 | 20.89 | 21.18 | 20.72 | 20.98 | 20.75 | qfq | 11,266,500 | 236,252,990 | 0.53% |
| 2025-02-14 | 20.66 | 20.95 | 20.60 | 20.87 | 20.65 | qfq | 8,061,430 | 167,662,746 | 0.92% |
| 2025-02-13 | 21.12 | 21.13 | 20.65 | 20.68 | 20.46 | qfq | 11,598,087 | 241,608,115 | -2.08% |
| 2025-02-12 | 20.89 | 21.12 | 20.70 | 21.12 | 20.89 | qfq | 11,804,099 | 247,721,397 | 0.48% |
| 2025-02-11 | 21.37 | 21.38 | 20.91 | 21.02 | 20.79 | qfq | 13,888,522 | 292,558,118 | -1.59% |
| 2025-02-10 | 20.86 | 21.38 | 20.73 | 21.36 | 21.13 | qfq | 20,189,422 | 427,527,326 | 2.54% |
| 2025-02-07 | 20.83 | 21.14 | 20.45 | 20.83 | 20.61 | qfq | 21,693,622 | 451,589,693 | 0.29% |
| 2025-02-06 | 20.00 | 20.78 | 19.96 | 20.77 | 20.55 | qfq | 16,261,698 | 333,644,201 | 3.03% |
| 2025-02-05 | 19.90 | 20.45 | 19.69 | 20.16 | 19.94 | qfq | 15,384,322 | 308,734,717 | 3.81% |
| 2025-01-27 | 19.95 | 20.35 | 19.41 | 19.42 | 19.21 | qfq | 10,703,095 | 211,822,589 | -1.62% |
| 2025-01-24 | 19.31 | 19.82 | 19.27 | 19.74 | 19.53 | qfq | 9,427,157 | 184,699,063 | 1.91% |
| 2025-01-23 | 19.90 | 20.05 | 19.34 | 19.37 | 19.16 | qfq | 10,165,345 | 200,670,772 | -0.77% |
| 2025-01-22 | 19.56 | 19.70 | 19.38 | 19.52 | 19.31 | qfq | 6,760,702 | 132,051,984 | -0.36% |
| 2025-01-21 | 19.56 | 19.65 | 19.29 | 19.59 | 19.38 | qfq | 6,456,750 | 125,699,148 | 0.82% |
| 2025-01-20 | 19.59 | 19.75 | 19.36 | 19.43 | 19.22 | qfq | 7,042,237 | 137,398,821 | 0.00% |
| 2025-01-17 | 19.24 | 19.60 | 19.18 | 19.43 | 19.22 | qfq | 7,079,633 | 137,514,712 | 0.15% |
| 2025-01-16 | 19.53 | 19.83 | 19.20 | 19.40 | 19.19 | qfq | 8,571,500 | 167,245,200 | -0.31% |
| 2025-01-15 | 19.46 | 19.61 | 19.30 | 19.46 | 19.25 | qfq | 9,509,464 | 184,804,167 | -0.46% |
| 2025-01-14 | 18.43 | 19.75 | 18.27 | 19.55 | 19.34 | qfq | 15,163,948 | 289,906,668 | 6.66% |
| 2025-01-13 | 17.93 | 18.45 | 17.71 | 18.33 | 18.13 | qfq | 7,315,100 | 132,663,149 | 0.71% |
| 2025-01-10 | 18.70 | 19.00 | 18.20 | 18.20 | 18.00 | qfq | 9,833,489 | 183,670,518 | -2.99% |
| 2025-01-09 | 18.42 | 18.88 | 18.35 | 18.76 | 18.56 | qfq | 9,219,790 | 172,954,238 | 1.19% |
| 2025-01-08 | 18.57 | 18.78 | 17.91 | 18.54 | 18.34 | qfq | 11,195,196 | 206,355,144 | -1.01% |
| 2025-01-07 | 18.15 | 18.74 | 18.09 | 18.73 | 18.53 | qfq | 10,241,200 | 188,407,395 | 3.48% |
| 2025-01-06 | 18.31 | 18.54 | 17.86 | 18.10 | 17.91 | qfq | 10,281,900 | 187,018,148 | -1.15% |
| 2025-01-03 | 19.21 | 19.36 | 18.23 | 18.31 | 18.11 | qfq | 13,007,182 | 243,726,206 | -4.54% |
| 2025-01-02 | 20.26 | 20.39 | 18.92 | 19.18 | 18.97 | qfq | 15,841,187 | 310,760,338 | -5.56% |
| 2024-12-31 | 21.71 | 21.84 | 20.30 | 20.31 | 20.09 | qfq | 17,998,722 | 375,832,227 | -6.45% |
| 2024-12-30 | 21.62 | 22.08 | 21.54 | 21.71 | 21.48 | qfq | 9,551,481 | 208,676,947 | -0.60% |
| 2024-12-27 | 22.05 | 22.29 | 21.70 | 21.84 | 21.61 | qfq | 14,053,533 | 309,690,828 | -1.18% |
| 2024-12-26 | 21.62 | 22.45 | 21.62 | 22.10 | 21.86 | qfq | 15,242,420 | 337,399,526 | 0.96% |
| 2024-12-25 | 21.57 | 22.12 | 21.15 | 21.89 | 21.66 | qfq | 16,549,559 | 359,693,036 | 0.78% |
| 2024-12-24 | 22.00 | 22.14 | 21.36 | 21.72 | 21.49 | qfq | 13,907,106 | 301,418,585 | -0.41% |
| 2024-12-23 | 22.47 | 22.70 | 21.80 | 21.81 | 21.58 | qfq | 16,963,195 | 375,176,683 | -3.79% |
| 2024-12-20 | 22.67 | 22.97 | 22.38 | 22.67 | 22.43 | qfq | 19,897,076 | 451,092,256 | 0.00% |
| 2024-12-19 | 22.13 | 22.87 | 22.01 | 22.67 | 22.43 | qfq | 22,421,149 | 506,473,704 | 0.58% |
| 2024-12-18 | 21.97 | 22.79 | 21.62 | 22.54 | 22.30 | qfq | 27,609,061 | 614,926,900 | 3.92% |
| 2024-12-17 | 21.89 | 22.22 | 21.60 | 21.69 | 21.46 | qfq | 15,231,307 | 333,147,999 | -1.14% |
| 2024-12-16 | 22.57 | 22.73 | 21.77 | 21.94 | 21.70 | qfq | 23,165,678 | 514,733,060 | -3.22% |
| 2024-12-13 | 23.01 | 23.34 | 22.61 | 22.67 | 22.43 | qfq | 26,259,300 | 604,166,964 | -2.16% |
| 2024-12-12 | 23.39 | 23.80 | 22.84 | 23.17 | 22.92 | qfq | 32,240,999 | 747,892,353 | -0.64% |
| 2024-12-11 | 23.69 | 23.98 | 23.10 | 23.32 | 23.07 | qfq | 43,375,780 | 1,015,139,634 | -3.91% |
| 2024-12-10 | 23.63 | 25.51 | 23.17 | 24.27 | 24.01 | qfq | 73,332,359 | 1,753,548,639 | 3.59% |
| 2024-12-09 | 22.80 | 24.13 | 22.33 | 23.43 | 23.18 | qfq | 61,480,227 | 1,417,130,282 | -1.14% |
| 2024-12-06 | 23.49 | 25.83 | 22.18 | 23.70 | 23.45 | qfq | 96,796,196 | 2,258,130,230 | 0.04% |
| 2024-12-05 | 22.75 | 23.69 | 22.74 | 23.69 | 23.44 | qfq | 76,930,660 | 1,808,673,455 | 9.98% |
| 2024-12-04 | 19.97 | 21.54 | 19.70 | 21.54 | 21.31 | qfq | 40,328,978 | 847,518,782 | 10.01% |
| 2024-12-03 | 19.77 | 19.77 | 19.35 | 19.58 | 19.37 | qfq | 8,388,548 | 164,059,363 | -1.06% |
| 2024-12-02 | 19.62 | 19.83 | 19.60 | 19.79 | 19.58 | qfq | 9,063,022 | 178,851,499 | 1.18% |
| 2024-11-29 | 19.15 | 19.76 | 18.95 | 19.56 | 19.35 | qfq | 10,083,599 | 195,852,728 | 1.61% |
| 2024-11-28 | 19.46 | 19.67 | 19.20 | 19.25 | 19.04 | qfq | 8,696,300 | 169,516,592 | -1.38% |
| 2024-11-27 | 19.15 | 19.54 | 18.68 | 19.52 | 19.31 | qfq | 9,899,185 | 188,703,616 | 1.35% |
| 2024-11-26 | 19.42 | 19.77 | 19.18 | 19.26 | 19.05 | qfq | 7,444,701 | 144,855,431 | -0.82% |
| 2024-11-25 | 19.49 | 19.59 | 18.94 | 19.42 | 19.21 | qfq | 9,886,866 | 190,150,239 | -0.10% |
| 2024-11-22 | 20.35 | 20.57 | 19.38 | 19.44 | 19.23 | qfq | 13,041,104 | 261,262,433 | -4.61% |
| 2024-11-21 | 20.52 | 20.90 | 20.20 | 20.38 | 20.16 | qfq | 12,309,304 | 252,690,655 | -1.45% |
| 2024-11-20 | 20.27 | 20.92 | 20.18 | 20.68 | 20.46 | qfq | 15,368,923 | 316,162,834 | 1.57% |
| 2024-11-19 | 19.81 | 20.46 | 19.70 | 20.36 | 20.14 | qfq | 11,104,998 | 222,916,317 | 3.14% |
| 2024-11-18 | 20.37 | 20.52 | 19.50 | 19.74 | 19.53 | qfq | 14,807,456 | 294,656,357 | -2.76% |
| 2024-11-15 | 20.90 | 21.30 | 20.30 | 20.30 | 20.08 | qfq | 14,782,900 | 308,273,578 | -3.38% |
| 2024-11-14 | 21.80 | 22.00 | 20.91 | 21.01 | 20.78 | qfq | 20,171,360 | 432,885,582 | -4.06% |
| 2024-11-13 | 22.30 | 22.50 | 21.55 | 21.90 | 21.67 | qfq | 26,922,551 | 590,516,673 | -2.41% |
| 2024-11-12 | 21.75 | 22.95 | 21.32 | 22.44 | 22.20 | qfq | 44,055,254 | 971,489,569 | 2.98% |
| 2024-11-11 | 20.90 | 22.08 | 20.85 | 21.79 | 21.56 | qfq | 36,843,164 | 795,750,579 | 5.88% |
| 2024-11-08 | 20.50 | 20.96 | 20.44 | 20.58 | 20.36 | qfq | 20,801,803 | 429,668,772 | 1.53% |
| 2024-11-07 | 19.77 | 20.34 | 19.60 | 20.27 | 20.05 | qfq | 14,087,941 | 282,566,101 | 1.96% |
| 2024-11-06 | 20.03 | 20.26 | 19.73 | 19.88 | 19.67 | qfq | 13,714,150 | 274,282,051 | -0.65% |
| 2024-11-05 | 19.43 | 20.03 | 19.28 | 20.01 | 19.80 | qfq | 12,305,456 | 244,008,862 | 2.83% |
| 2024-11-04 | 18.85 | 19.55 | 18.85 | 19.46 | 19.25 | qfq | 9,715,824 | 188,053,892 | 2.91% |
| 2024-11-01 | 19.95 | 20.01 | 18.91 | 18.91 | 18.71 | qfq | 17,724,148 | 342,518,691 | -6.11% |
| 2024-10-31 | 20.16 | 20.31 | 19.60 | 20.14 | 19.92 | qfq | 15,349,393 | 307,821,743 | 0.05% |
| 2024-10-30 | 20.01 | 20.44 | 19.83 | 20.13 | 19.91 | qfq | 12,661,520 | 254,671,850 | 0.60% |
| 2024-10-29 | 20.52 | 20.69 | 19.97 | 20.01 | 19.80 | qfq | 15,218,209 | 308,703,921 | -2.53% |
| 2024-10-28 | 20.38 | 20.64 | 20.27 | 20.53 | 20.31 | qfq | 10,955,700 | 224,247,726 | 0.54% |
| 2024-10-25 | 20.50 | 20.70 | 20.28 | 20.42 | 20.20 | qfq | 12,062,117 | 246,800,325 | 0.84% |
| 2024-10-24 | 20.18 | 20.44 | 20.01 | 20.25 | 20.03 | qfq | 9,652,950 | 195,276,093 | -0.64% |
| 2024-10-23 | 20.37 | 20.74 | 20.29 | 20.38 | 20.16 | qfq | 15,786,450 | 324,311,684 | -0.44% |
| 2024-10-22 | 20.71 | 20.77 | 20.20 | 20.47 | 20.25 | qfq | 20,121,669 | 412,558,660 | -2.48% |
| 2024-10-21 | 20.34 | 21.20 | 20.00 | 20.99 | 20.76 | qfq | 29,357,017 | 609,119,398 | 4.53% |
| 2024-10-18 | 19.36 | 20.50 | 19.20 | 20.08 | 19.86 | qfq | 21,326,019 | 423,908,240 | 3.40% |
| 2024-10-17 | 19.37 | 19.89 | 19.28 | 19.42 | 19.21 | qfq | 17,849,754 | 350,648,746 | 1.62% |
| 2024-10-16 | 18.75 | 19.37 | 18.74 | 19.11 | 18.91 | qfq | 12,172,216 | 232,503,315 | -1.34% |
| 2024-10-15 | 19.77 | 20.12 | 19.31 | 19.37 | 19.16 | qfq | 15,792,649 | 311,954,225 | -2.02% |
| 2024-10-14 | 18.98 | 19.79 | 18.56 | 19.77 | 19.56 | qfq | 17,403,096 | 334,978,842 | 4.05% |
| 2024-10-11 | 20.13 | 20.13 | 18.77 | 19.00 | 18.80 | qfq | 18,707,493 | 362,198,628 | -6.50% |
| 2024-10-10 | 20.47 | 21.23 | 19.66 | 20.32 | 20.10 | qfq | 26,808,642 | 547,628,818 | 0.64% |
| 2024-10-09 | 21.33 | 22.08 | 20.19 | 20.19 | 19.97 | qfq | 39,281,700 | 835,748,391 | -6.66% |
| 2024-10-08 | 21.63 | 21.63 | 20.44 | 21.63 | 21.40 | qfq | 43,138,684 | 921,072,570 | 10.02% |
| 2024-09-30 | 18.83 | 19.66 | 18.33 | 19.66 | 19.45 | qfq | 34,325,343 | 657,073,323 | 10.02% |
| 2024-09-27 | 16.97 | 18.10 | 16.90 | 17.87 | 17.68 | qfq | 22,051,910 | 384,877,892 | 6.94% |
| 2024-09-26 | 16.27 | 16.72 | 16.27 | 16.71 | 16.53 | qfq | 16,761,466 | 276,900,570 | 2.83% |
| 2024-09-25 | 16.30 | 16.72 | 16.22 | 16.25 | 16.08 | qfq | 17,622,379 | 290,069,926 | 0.37% |
| 2024-09-24 | 15.75 | 16.20 | 15.50 | 16.19 | 16.02 | qfq | 17,906,100 | 284,629,673 | 2.15% |
| 2024-09-23 | 15.79 | 16.14 | 15.59 | 15.85 | 15.68 | qfq | 13,579,973 | 215,652,774 | 0.89% |
| 2024-09-20 | 15.58 | 15.85 | 15.55 | 15.71 | 15.54 | qfq | 12,316,086 | 193,110,904 | 0.90% |
| 2024-09-19 | 15.41 | 15.63 | 15.24 | 15.57 | 15.40 | qfq | 9,979,391 | 154,632,552 | 1.83% |
| 2024-09-18 | 15.51 | 15.60 | 15.11 | 15.29 | 15.13 | qfq | 7,404,200 | 113,369,166 | -1.42% |
| 2024-09-13 | 16.08 | 16.08 | 15.49 | 15.51 | 15.34 | qfq | 11,025,703 | 173,075,473 | -2.76% |
| 2024-09-12 | 16.16 | 16.25 | 15.95 | 15.95 | 15.78 | qfq | 9,989,400 | 160,975,700 | -0.62% |
| 2024-09-11 | 16.34 | 16.35 | 15.97 | 16.05 | 15.88 | qfq | 10,475,337 | 168,771,386 | -1.53% |
| 2024-09-10 | 16.60 | 16.64 | 15.91 | 16.30 | 16.13 | qfq | 17,578,900 | 283,396,119 | -1.87% |
| 2024-09-09 | 17.30 | 17.46 | 16.51 | 16.61 | 16.43 | qfq | 18,859,886 | 317,837,898 | -4.15% |
| 2024-09-06 | 17.73 | 17.75 | 17.11 | 17.33 | 17.14 | qfq | 19,696,282 | 342,400,974 | -3.56% |
| 2024-09-05 | 17.58 | 18.19 | 17.47 | 17.97 | 17.78 | qfq | 24,293,851 | 432,338,892 | 0.79% |
| 2024-09-04 | 18.24 | 18.39 | 17.48 | 17.83 | 17.64 | qfq | 29,629,836 | 527,631,554 | -3.78% |
| 2024-09-03 | 18.50 | 18.64 | 18.20 | 18.53 | 18.33 | qfq | 28,355,600 | 522,976,371 | -0.75% |
| 2024-09-02 | 19.20 | 19.65 | 18.60 | 18.67 | 18.47 | qfq | 41,854,446 | 793,582,703 | -3.96% |
| 2024-08-30 | 17.71 | 19.87 | 17.63 | 19.44 | 19.23 | qfq | 65,999,275 | 1,273,995,179 | 7.64% |
| 2024-08-29 | 18.10 | 18.60 | 17.42 | 18.06 | 17.87 | qfq | 42,631,403 | 764,044,041 | -3.94% |
| 2024-08-28 | 18.27 | 19.15 | 18.03 | 18.80 | 18.60 | qfq | 46,438,328 | 863,547,812 | 7.43% |
| 2024-08-27 | 18.19 | 18.49 | 17.40 | 17.50 | 17.31 | qfq | 37,033,912 | 660,124,100 | -6.22% |
| 2024-08-26 | 19.59 | 19.80 | 18.38 | 18.66 | 18.46 | qfq | 58,966,610 | 1,123,002,335 | -1.11% |
| 2024-08-23 | 16.98 | 18.87 | 16.98 | 18.87 | 18.67 | qfq | 38,734,222 | 718,863,722 | 10.03% |
| 2024-08-22 | 18.50 | 18.78 | 17.10 | 17.15 | 16.97 | qfq | 41,274,805 | 738,797,446 | -5.92% |
| 2024-08-21 | 17.38 | 18.85 | 17.30 | 18.23 | 18.03 | qfq | 45,140,826 | 823,600,144 | 4.89% |
| 2024-08-20 | 17.41 | 18.38 | 16.84 | 17.38 | 17.19 | qfq | 47,506,262 | 830,849,282 | -3.66% |
| 2024-08-19 | 17.09 | 18.04 | 17.09 | 18.04 | 17.85 | qfq | 54,142,243 | 961,670,269 | 10.00% |
| 2024-08-16 | 15.28 | 16.81 | 15.25 | 16.40 | 16.22 | qfq | 33,109,367 | 541,431,841 | 7.33% |
| 2024-08-15 | 14.75 | 15.57 | 14.70 | 15.28 | 15.12 | qfq | 9,568,100 | 146,201,208 | 2.69% |
| 2024-08-14 | 14.84 | 15.15 | 14.75 | 14.88 | 14.72 | qfq | 5,546,549 | 83,007,112 | 0.74% |
| 2024-08-13 | 14.66 | 14.84 | 14.55 | 14.77 | 14.61 | qfq | 2,698,500 | 39,666,761 | 1.30% |
| 2024-08-12 | 14.82 | 14.94 | 14.56 | 14.58 | 14.42 | qfq | 3,333,805 | 48,911,199 | -1.82% |
| 2024-08-09 | 15.05 | 15.23 | 14.85 | 14.85 | 14.69 | qfq | 3,469,900 | 52,137,990 | -0.87% |
| 2024-08-08 | 14.88 | 15.09 | 14.61 | 14.98 | 14.82 | qfq | 3,719,821 | 55,250,327 | 0.33% |
| 2024-08-07 | 15.08 | 15.18 | 14.87 | 14.93 | 14.77 | qfq | 3,652,949 | 54,902,299 | -1.06% |
| 2024-08-06 | 15.06 | 15.28 | 14.92 | 15.09 | 14.93 | qfq | 3,774,875 | 56,814,904 | 1.28% |
| 2024-08-05 | 15.35 | 15.63 | 14.90 | 14.90 | 14.74 | qfq | 5,479,000 | 83,499,134 | -3.75% |
| 2024-08-02 | 15.70 | 15.94 | 15.47 | 15.48 | 15.31 | qfq | 4,797,054 | 75,412,971 | -2.46% |
| 2024-08-01 | 15.59 | 16.04 | 15.55 | 15.87 | 15.70 | qfq | 7,648,427 | 121,017,519 | 1.73% |
| 2024-07-31 | 14.84 | 15.63 | 14.84 | 15.60 | 15.43 | qfq | 7,747,437 | 118,952,875 | 4.49% |
| 2024-07-30 | 14.76 | 14.99 | 14.54 | 14.93 | 14.77 | qfq | 3,949,505 | 58,491,290 | 1.01% |
| 2024-07-29 | 15.05 | 15.05 | 14.78 | 14.78 | 14.62 | qfq | 4,614,200 | 68,628,534 | -1.66% |
| 2024-07-26 | 15.03 | 15.25 | 14.98 | 15.03 | 14.87 | qfq | 5,272,211 | 79,483,026 | 0.33% |
| 2024-07-25 | 15.00 | 15.20 | 14.78 | 14.98 | 14.82 | qfq | 3,557,794 | 53,207,679 | -0.66% |
| 2024-07-24 | 15.33 | 15.51 | 15.04 | 15.08 | 14.92 | qfq | 4,963,300 | 75,620,998 | -1.63% |
| 2024-07-23 | 16.02 | 16.05 | 15.31 | 15.33 | 15.17 | qfq | 5,010,418 | 78,174,405 | -3.89% |
| 2024-07-22 | 15.85 | 16.24 | 15.83 | 15.95 | 15.78 | qfq | 4,647,502 | 74,351,145 | 0.31% |
| 2024-07-19 | 15.48 | 16.06 | 15.44 | 15.90 | 15.73 | qfq | 4,608,900 | 73,068,244 | 2.32% |
| 2024-07-18 | 15.49 | 15.66 | 15.18 | 15.54 | 15.37 | qfq | 4,466,130 | 68,722,806 | -0.89% |
| 2024-07-17 | 15.92 | 16.00 | 15.68 | 15.68 | 15.51 | qfq | 2,866,200 | 45,301,874 | -1.82% |
| 2024-07-16 | 15.89 | 16.04 | 15.58 | 15.97 | 15.80 | qfq | 3,740,772 | 59,220,203 | 1.33% |
| 2024-07-15 | 15.92 | 16.09 | 15.68 | 15.76 | 15.59 | qfq | 2,841,760 | 44,984,147 | -1.50% |
| 2024-07-12 | 16.10 | 16.17 | 15.95 | 16.00 | 15.83 | qfq | 3,075,102 | 49,294,968 | -1.05% |
| 2024-07-11 | 16.23 | 16.36 | 16.03 | 16.17 | 16.00 | qfq | 5,283,802 | 85,511,098 | 1.06% |
| 2024-07-10 | 15.89 | 16.22 | 15.85 | 16.00 | 15.83 | qfq | 4,167,202 | 66,987,876 | 0.38% |
| 2024-07-09 | 15.14 | 15.97 | 15.10 | 15.94 | 15.77 | qfq | 6,065,787 | 94,559,974 | 5.21% |
| 2024-07-08 | 15.66 | 15.84 | 15.10 | 15.15 | 14.99 | qfq | 3,960,551 | 61,011,580 | -4.11% |
| 2024-07-05 | 15.68 | 15.90 | 15.50 | 15.80 | 15.63 | qfq | 2,826,700 | 44,299,271 | 0.32% |
| 2024-07-04 | 16.16 | 16.25 | 15.68 | 15.75 | 15.58 | qfq | 3,829,741 | 61,009,914 | -2.60% |
| 2024-07-03 | 16.28 | 16.38 | 16.07 | 16.17 | 16.00 | qfq | 3,342,800 | 54,176,670 | -0.61% |
| 2024-07-02 | 16.40 | 16.54 | 16.21 | 16.27 | 16.10 | qfq | 3,215,052 | 52,653,406 | -1.15% |
| 2024-07-01 | 16.52 | 16.66 | 16.00 | 16.46 | 16.28 | qfq | 4,358,316 | 71,077,325 | -0.42% |
| 2024-06-28 | 16.28 | 16.85 | 16.24 | 16.53 | 16.35 | qfq | 5,307,560 | 88,335,582 | 1.54% |
| 2024-06-27 | 16.61 | 16.79 | 16.27 | 16.28 | 16.11 | qfq | 5,137,497 | 85,030,686 | -2.34% |
| 2024-06-26 | 15.72 | 16.75 | 15.59 | 16.67 | 16.49 | qfq | 7,164,616 | 116,337,686 | 5.57% |
| 2024-06-25 | 16.25 | 16.34 | 15.53 | 15.79 | 15.62 | qfq | 7,080,497 | 112,187,922 | -2.77% |
| 2024-06-24 | 17.21 | 17.33 | 16.15 | 16.24 | 16.07 | qfq | 8,208,762 | 136,944,049 | -6.40% |
| 2024-06-21 | 17.40 | 17.48 | 17.05 | 17.35 | 17.16 | qfq | 5,854,604 | 101,001,381 | -1.76% |
| 2024-06-20 | 17.85 | 18.12 | 17.65 | 17.66 | 17.47 | qfq | 7,202,139 | 128,942,266 | -1.34% |
| 2024-06-19 | 18.02 | 18.16 | 17.75 | 17.90 | 17.71 | qfq | 6,433,400 | 115,193,013 | -0.78% |
| 2024-06-18 | 18.05 | 18.20 | 17.90 | 18.04 | 17.85 | qfq | 7,575,993 | 136,829,852 | 0.11% |
| 2024-06-17 | 17.85 | 18.11 | 17.67 | 18.02 | 17.83 | qfq | 8,013,780 | 143,895,359 | 0.61% |
| 2024-06-14 | 17.75 | 17.96 | 17.59 | 17.91 | 17.72 | qfq | 6,527,644 | 116,273,355 | 0.79% |
| 2024-06-13 | 17.64 | 17.96 | 17.64 | 17.77 | 17.58 | qfq | 7,600,104 | 135,485,639 | 0.79% |
| 2024-06-12 | 17.23 | 17.75 | 17.23 | 17.63 | 17.44 | qfq | 5,963,890 | 105,204,671 | 1.21% |
| 2024-06-11 | 16.86 | 17.42 | 16.66 | 17.42 | 17.23 | qfq | 6,871,087 | 118,158,553 | 3.32% |
| 2024-06-07 | 17.10 | 17.34 | 16.57 | 16.86 | 16.68 | qfq | 5,804,106 | 98,325,419 | -0.77% |
| 2024-06-06 | 17.62 | 17.92 | 16.99 | 16.99 | 16.81 | qfq | 7,202,800 | 124,930,108 | -3.19% |
| 2024-06-05 | 17.61 | 17.93 | 17.55 | 17.55 | 17.36 | qfq | 4,902,665 | 87,002,569 | -0.45% |
| 2024-06-04 | 17.82 | 17.85 | 17.39 | 17.63 | 17.44 | qfq | 5,068,483 | 89,014,429 | -1.01% |
| 2024-06-03 | 17.95 | 18.15 | 17.60 | 17.81 | 17.53 | qfq | 5,840,881 | 104,638,541 | -0.45% |
| 2024-05-31 | 17.65 | 17.98 | 17.59 | 17.89 | 17.61 | qfq | 4,650,258 | 82,983,666 | 1.13% |
| 2024-05-30 | 17.24 | 17.84 | 17.16 | 17.69 | 17.42 | qfq | 5,194,200 | 91,307,868 | 1.32% |
| 2024-05-29 | 17.63 | 17.82 | 17.40 | 17.46 | 17.19 | qfq | 3,647,464 | 64,237,539 | -1.19% |
| 2024-05-28 | 17.80 | 18.07 | 17.56 | 17.67 | 17.40 | qfq | 5,704,400 | 101,830,352 | -0.34% |
| 2024-05-27 | 17.48 | 17.75 | 17.05 | 17.73 | 17.46 | qfq | 4,927,201 | 85,361,759 | 1.78% |
| 2024-05-24 | 17.61 | 18.16 | 17.37 | 17.42 | 17.15 | qfq | 6,457,500 | 114,803,840 | -1.36% |
| 2024-05-23 | 18.20 | 18.27 | 17.66 | 17.66 | 17.39 | qfq | 5,585,600 | 99,966,338 | -2.11% |
| 2024-05-22 | 17.87 | 18.08 | 17.72 | 18.04 | 17.76 | qfq | 4,082,800 | 73,171,602 | 0.89% |
| 2024-05-21 | 18.00 | 18.00 | 17.76 | 17.88 | 17.60 | qfq | 3,550,965 | 63,400,177 | -0.33% |
| 2024-05-20 | 17.71 | 18.00 | 17.57 | 17.94 | 17.66 | qfq | 5,119,510 | 91,404,739 | 1.30% |
| 2024-05-17 | 17.42 | 17.72 | 17.29 | 17.71 | 17.44 | qfq | 3,775,986 | 66,133,537 | 1.66% |
| 2024-05-16 | 17.41 | 17.65 | 17.35 | 17.42 | 17.15 | qfq | 3,161,333 | 55,387,556 | 0.06% |
| 2024-05-15 | 17.50 | 17.77 | 17.40 | 17.41 | 17.14 | qfq | 2,722,149 | 47,786,982 | -0.85% |
| 2024-05-14 | 17.40 | 17.77 | 17.40 | 17.56 | 17.29 | qfq | 2,822,971 | 49,628,914 | 0.92% |
| 2024-05-13 | 17.76 | 17.76 | 17.37 | 17.40 | 17.13 | qfq | 4,633,920 | 81,061,705 | -2.47% |
| 2024-05-10 | 18.25 | 18.30 | 17.82 | 17.84 | 17.56 | qfq | 4,893,500 | 87,793,775 | -2.25% |
| 2024-05-09 | 17.90 | 18.28 | 17.90 | 18.25 | 17.97 | qfq | 5,153,893 | 93,585,918 | 1.90% |
| 2024-05-08 | 18.22 | 18.23 | 17.87 | 17.91 | 17.63 | qfq | 5,027,267 | 90,593,977 | -2.13% |
| 2024-05-07 | 18.30 | 18.38 | 18.12 | 18.30 | 18.02 | qfq | 5,263,235 | 96,150,280 | 0.16% |
| 2024-05-06 | 18.28 | 18.38 | 18.13 | 18.27 | 17.99 | qfq | 4,866,490 | 88,930,746 | 1.33% |
| 2024-04-30 | 18.26 | 18.32 | 17.91 | 18.03 | 17.75 | qfq | 5,367,490 | 97,092,212 | -1.21% |
| 2024-04-29 | 18.20 | 18.42 | 18.13 | 18.25 | 17.97 | qfq | 7,264,904 | 132,853,390 | 0.77% |
| 2024-04-26 | 17.58 | 18.15 | 17.54 | 18.11 | 17.83 | qfq | 7,133,728 | 128,182,673 | 2.66% |
| 2024-04-25 | 17.58 | 17.87 | 17.46 | 17.64 | 17.37 | qfq | 4,098,086 | 72,548,678 | 0.00% |
| 2024-04-24 | 17.02 | 17.65 | 17.02 | 17.64 | 17.37 | qfq | 5,762,948 | 100,835,947 | 2.38% |
| 2024-04-23 | 17.42 | 17.65 | 17.23 | 17.23 | 16.96 | qfq | 3,948,706 | 68,582,222 | -0.63% |
| 2024-04-22 | 17.20 | 17.53 | 16.80 | 17.34 | 17.07 | qfq | 6,405,863 | 110,327,321 | -1.48% |
| 2024-04-19 | 18.02 | 18.14 | 17.55 | 17.60 | 17.33 | qfq | 7,447,541 | 132,652,523 | -3.08% |
| 2024-04-18 | 18.45 | 18.45 | 18.15 | 18.16 | 17.88 | qfq | 10,086,443 | 184,086,037 | -2.37% |
| 2024-04-17 | 17.70 | 18.73 | 17.07 | 18.60 | 18.31 | qfq | 15,094,991 | 275,048,718 | 1.92% |
| 2024-04-16 | 17.88 | 18.76 | 17.88 | 18.25 | 17.97 | qfq | 18,620,907 | 342,930,818 | 3.87% |
| 2024-04-15 | 17.35 | 17.98 | 16.91 | 17.57 | 17.30 | qfq | 7,624,955 | 133,327,882 | 0.63% |
| 2024-04-12 | 17.49 | 17.77 | 17.37 | 17.46 | 17.19 | qfq | 4,769,884 | 83,651,380 | 0.17% |
| 2024-04-11 | 17.11 | 17.68 | 17.05 | 17.43 | 17.16 | qfq | 5,114,255 | 89,324,318 | 1.28% |
| 2024-04-10 | 17.58 | 17.58 | 17.00 | 17.21 | 16.94 | qfq | 4,999,332 | 86,290,897 | -2.10% |
| 2024-04-09 | 17.46 | 17.65 | 17.31 | 17.58 | 17.31 | qfq | 3,777,483 | 66,009,384 | 0.92% |
| 2024-04-08 | 17.90 | 17.99 | 17.42 | 17.42 | 17.15 | qfq | 5,394,337 | 95,419,295 | -3.60% |
| 2024-04-03 | 18.56 | 18.65 | 17.96 | 18.07 | 17.79 | qfq | 5,296,903 | 96,420,756 | -1.90% |
| 2024-04-02 | 18.68 | 18.77 | 18.33 | 18.42 | 18.14 | qfq | 6,006,716 | 111,331,559 | -1.66% |
| 2024-04-01 | 18.41 | 18.84 | 18.41 | 18.73 | 18.44 | qfq | 5,965,919 | 111,661,341 | 1.85% |
| 2024-03-29 | 18.24 | 18.50 | 18.09 | 18.39 | 18.11 | qfq | 5,471,146 | 100,291,941 | 0.88% |
| 2024-03-28 | 17.52 | 18.50 | 17.48 | 18.23 | 17.95 | qfq | 7,613,560 | 137,682,961 | 3.93% |
| 2024-03-27 | 18.65 | 18.70 | 17.53 | 17.54 | 17.27 | qfq | 7,863,711 | 141,675,437 | -5.90% |
| 2024-03-26 | 19.15 | 19.36 | 18.49 | 18.64 | 18.35 | qfq | 9,022,453 | 169,983,455 | -2.87% |
| 2024-03-25 | 19.92 | 20.01 | 19.19 | 19.19 | 18.89 | qfq | 10,194,250 | 200,371,711 | -4.57% |
| 2024-03-22 | 20.65 | 20.95 | 20.11 | 20.11 | 19.80 | qfq | 10,296,275 | 210,576,027 | -2.99% |
| 2024-03-21 | 20.75 | 21.20 | 20.56 | 20.73 | 20.41 | qfq | 11,507,762 | 239,805,328 | 0.53% |
| 2024-03-20 | 20.60 | 20.72 | 20.34 | 20.62 | 20.30 | qfq | 9,215,614 | 189,229,028 | 0.44% |
| 2024-03-19 | 20.91 | 20.91 | 20.53 | 20.53 | 20.21 | qfq | 11,642,651 | 241,030,505 | -2.19% |
| 2024-03-18 | 20.76 | 21.00 | 20.60 | 20.99 | 20.67 | qfq | 14,285,107 | 297,950,472 | 1.21% |
| 2024-03-15 | 20.78 | 20.84 | 20.30 | 20.74 | 20.42 | qfq | 14,447,395 | 296,743,912 | -0.77% |
| 2024-03-14 | 21.11 | 21.30 | 20.60 | 20.90 | 20.58 | qfq | 25,212,439 | 528,535,615 | -3.02% |
| 2024-03-13 | 20.40 | 22.23 | 20.06 | 21.55 | 21.22 | qfq | 42,358,862 | 911,163,821 | 6.63% |
| 2024-03-12 | 19.98 | 20.48 | 19.87 | 20.21 | 19.90 | qfq | 10,059,956 | 202,465,924 | 0.95% |
| 2024-03-11 | 19.86 | 20.03 | 19.54 | 20.02 | 19.71 | qfq | 8,740,668 | 173,289,315 | -0.35% |
| 2024-03-08 | 19.44 | 20.38 | 19.26 | 20.09 | 19.78 | qfq | 12,517,483 | 249,452,931 | 3.77% |
| 2024-03-07 | 19.89 | 20.25 | 19.32 | 19.36 | 19.06 | qfq | 8,759,229 | 173,263,925 | -2.66% |
| 2024-03-06 | 19.91 | 20.13 | 19.61 | 19.89 | 19.58 | qfq | 9,186,473 | 182,652,472 | -1.19% |
| 2024-03-05 | 20.23 | 20.49 | 19.96 | 20.13 | 19.82 | qfq | 13,539,781 | 273,542,407 | -2.47% |
| 2024-03-04 | 20.33 | 21.30 | 20.20 | 20.64 | 20.32 | qfq | 19,656,994 | 407,832,874 | 1.28% |
| 2024-03-01 | 19.79 | 20.60 | 19.79 | 20.38 | 20.07 | qfq | 18,665,745 | 379,429,825 | 2.98% |
| 2024-02-29 | 18.78 | 20.02 | 18.78 | 19.79 | 19.48 | qfq | 14,091,452 | 277,325,038 | 3.72% |
| 2024-02-28 | 20.30 | 20.59 | 18.93 | 19.08 | 18.79 | qfq | 20,662,508 | 411,540,349 | -6.29% |
| 2024-02-27 | 19.76 | 20.52 | 19.53 | 20.36 | 20.05 | qfq | 20,935,991 | 420,071,777 | 1.29% |
| 2024-02-26 | 19.62 | 20.60 | 19.51 | 20.10 | 19.79 | qfq | 21,317,847 | 426,705,607 | 1.57% |
| 2024-02-23 | 20.06 | 20.19 | 19.50 | 19.79 | 19.48 | qfq | 19,004,071 | 375,841,980 | -0.40% |
| 2024-02-22 | 19.68 | 19.97 | 19.29 | 19.87 | 19.56 | qfq | 23,429,791 | 460,941,302 | 3.49% |
| 2024-02-21 | 18.71 | 19.88 | 18.61 | 19.20 | 18.90 | qfq | 24,125,635 | 466,178,924 | -1.39% |
| 2024-02-20 | 17.90 | 19.49 | 17.66 | 19.47 | 19.17 | qfq | 18,346,024 | 338,800,802 | 7.45% |
| 2024-02-19 | 18.30 | 18.50 | 17.66 | 18.12 | 17.84 | qfq | 12,090,958 | 218,660,544 | 2.08% |
| 2024-02-08 | 16.88 | 18.10 | 16.79 | 17.75 | 17.48 | qfq | 13,216,327 | 233,477,210 | 7.51% |
| 2024-02-07 | 15.98 | 17.13 | 15.90 | 16.51 | 16.25 | qfq | 11,691,363 | 194,683,706 | 3.06% |
| 2024-02-06 | 14.70 | 16.32 | 14.47 | 16.02 | 15.77 | qfq | 10,960,155 | 168,752,539 | 5.05% |
| 2024-02-05 | 16.70 | 16.90 | 15.25 | 15.25 | 15.01 | qfq | 11,715,626 | 183,961,709 | -9.98% |
| 2024-02-02 | 17.60 | 18.18 | 16.40 | 16.94 | 16.68 | qfq | 10,949,358 | 189,447,668 | -2.59% |
| 2024-02-01 | 17.44 | 18.22 | 16.80 | 17.39 | 17.12 | qfq | 11,092,547 | 194,264,527 | -2.58% |
| 2024-01-31 | 17.99 | 18.76 | 17.83 | 17.85 | 17.57 | qfq | 12,608,370 | 230,560,557 | -2.35% |
| 2024-01-30 | 18.51 | 19.50 | 18.02 | 18.28 | 18.00 | qfq | 18,369,526 | 341,747,733 | -4.24% |
| 2024-01-29 | 18.65 | 20.02 | 18.58 | 19.09 | 18.80 | qfq | 25,895,883 | 505,111,069 | 4.89% |
| 2024-01-26 | 18.20 | 18.69 | 18.05 | 18.20 | 17.92 | qfq | 9,790,464 | 179,969,536 | -1.09% |
| 2024-01-25 | 17.11 | 18.44 | 16.98 | 18.40 | 18.12 | qfq | 13,580,903 | 243,102,873 | 7.29% |
| 2024-01-24 | 16.78 | 17.28 | 16.39 | 17.15 | 16.89 | qfq | 7,428,347 | 124,665,897 | 2.27% |
| 2024-01-23 | 16.32 | 16.94 | 16.21 | 16.77 | 16.51 | qfq | 5,375,657 | 89,260,138 | 1.95% |
| 2024-01-22 | 17.74 | 17.78 | 16.28 | 16.45 | 16.20 | qfq | 5,551,893 | 94,396,146 | -6.80% |
| 2024-01-19 | 17.75 | 18.06 | 17.63 | 17.65 | 17.38 | qfq | 2,973,700 | 53,002,423 | -1.12% |
| 2024-01-18 | 17.55 | 17.91 | 17.20 | 17.85 | 17.57 | qfq | 5,826,725 | 102,019,233 | 0.28% |
| 2024-01-17 | 18.42 | 18.47 | 17.80 | 17.80 | 17.53 | qfq | 4,393,526 | 79,569,643 | -3.58% |
| 2024-01-16 | 18.94 | 19.00 | 18.19 | 18.46 | 18.17 | qfq | 4,702,560 | 86,953,443 | -2.07% |
| 2024-01-15 | 18.90 | 19.09 | 18.56 | 18.85 | 18.56 | qfq | 2,994,713 | 56,506,543 | -0.26% |
| 2024-01-12 | 19.11 | 19.26 | 18.90 | 18.90 | 18.61 | qfq | 3,144,300 | 60,064,405 | -1.36% |
| 2024-01-11 | 18.83 | 19.24 | 18.83 | 19.16 | 18.86 | qfq | 4,256,907 | 81,193,697 | 1.81% |
| 2024-01-10 | 19.06 | 19.23 | 18.71 | 18.82 | 18.53 | qfq | 3,608,401 | 68,384,925 | -1.98% |
| 2024-01-09 | 19.55 | 19.65 | 18.97 | 19.20 | 18.90 | qfq | 3,963,467 | 76,455,357 | 0.42% |
| 2024-01-08 | 19.96 | 19.98 | 19.09 | 19.12 | 18.82 | qfq | 4,571,334 | 89,020,091 | -4.21% |
| 2024-01-05 | 20.19 | 20.40 | 19.86 | 19.96 | 19.65 | qfq | 3,117,860 | 62,780,007 | -1.43% |
| 2024-01-04 | 20.33 | 20.44 | 20.08 | 20.25 | 19.94 | qfq | 2,322,528 | 46,906,879 | -0.39% |
| 2024-01-03 | 20.56 | 20.68 | 20.15 | 20.33 | 20.02 | qfq | 3,290,131 | 67,063,337 | -1.12% |
| 2024-01-02 | 20.93 | 20.95 | 20.55 | 20.56 | 20.24 | qfq | 3,197,355 | 66,142,131 | -1.30% |
| 2023-12-29 | 20.50 | 20.90 | 20.47 | 20.83 | 20.51 | qfq | 3,519,361 | 73,213,774 | 1.26% |
| 2023-12-28 | 20.10 | 20.70 | 19.97 | 20.57 | 20.25 | qfq | 4,855,636 | 99,282,013 | 2.34% |
| 2023-12-27 | 19.82 | 20.23 | 19.72 | 20.10 | 19.79 | qfq | 3,584,580 | 71,735,326 | 1.52% |
| 2023-12-26 | 20.25 | 20.25 | 19.74 | 19.80 | 19.49 | qfq | 4,232,626 | 84,054,486 | -2.13% |
| 2023-12-25 | 20.51 | 20.70 | 20.13 | 20.23 | 19.92 | qfq | 2,983,037 | 60,614,102 | -1.32% |
| 2023-12-22 | 20.97 | 21.00 | 20.44 | 20.50 | 20.18 | qfq | 3,850,497 | 79,643,929 | -1.96% |
| 2023-12-21 | 20.64 | 21.01 | 20.45 | 20.91 | 20.59 | qfq | 4,035,950 | 83,685,550 | 0.82% |
| 2023-12-20 | 21.18 | 21.28 | 20.73 | 20.74 | 20.42 | qfq | 3,978,562 | 83,511,019 | -1.85% |
| 2023-12-19 | 21.15 | 21.27 | 20.92 | 21.13 | 20.80 | qfq | 3,791,596 | 80,005,846 | 0.00% |
| 2023-12-18 | 21.72 | 21.81 | 21.09 | 21.13 | 20.80 | qfq | 4,428,100 | 94,713,131 | -3.07% |
| 2023-12-15 | 21.96 | 22.14 | 21.58 | 21.80 | 21.46 | qfq | 5,247,274 | 114,321,063 | -0.14% |
| 2023-12-14 | 22.18 | 22.42 | 21.82 | 21.83 | 21.49 | qfq | 6,539,923 | 144,105,834 | -1.71% |
| 2023-12-13 | 22.68 | 22.90 | 22.18 | 22.21 | 21.87 | qfq | 8,922,753 | 199,902,718 | -2.07% |
| 2023-12-12 | 21.82 | 23.60 | 21.82 | 22.68 | 22.33 | qfq | 19,418,108 | 446,238,933 | 4.08% |
| 2023-12-11 | 21.44 | 21.87 | 20.87 | 21.79 | 21.45 | qfq | 6,637,444 | 142,500,257 | 0.28% |
| 2023-12-08 | 21.80 | 21.98 | 21.42 | 21.73 | 21.39 | qfq | 9,741,389 | 210,904,219 | 1.97% |
| 2023-12-07 | 21.40 | 21.64 | 21.16 | 21.31 | 20.98 | qfq | 5,086,397 | 108,616,710 | 0.42% |
| 2023-12-06 | 21.13 | 21.42 | 21.11 | 21.22 | 20.89 | qfq | 3,997,004 | 85,083,467 | 0.38% |
| 2023-12-05 | 21.81 | 21.81 | 21.13 | 21.14 | 20.81 | qfq | 5,638,807 | 120,911,883 | -3.51% |
| 2023-12-04 | 21.90 | 22.27 | 21.88 | 21.91 | 21.57 | qfq | 6,251,594 | 137,907,974 | 0.83% |
| 2023-12-01 | 21.44 | 21.86 | 21.27 | 21.73 | 21.39 | qfq | 5,016,888 | 108,223,692 | 1.35% |
| 2023-11-30 | 21.90 | 21.92 | 21.23 | 21.44 | 21.11 | qfq | 4,457,126 | 95,699,225 | -1.65% |
| 2023-11-29 | 22.23 | 22.35 | 21.71 | 21.80 | 21.46 | qfq | 5,288,026 | 116,356,924 | -1.18% |
| 2023-11-28 | 21.75 | 22.20 | 21.56 | 22.06 | 21.72 | qfq | 6,965,657 | 153,187,772 | 2.13% |
| 2023-11-27 | 21.81 | 21.98 | 21.47 | 21.60 | 21.27 | qfq | 4,769,893 | 103,221,348 | -0.96% |
| 2023-11-24 | 22.58 | 22.58 | 21.62 | 21.81 | 21.47 | qfq | 8,965,958 | 196,475,131 | -3.41% |
| 2023-11-23 | 22.51 | 22.63 | 22.26 | 22.58 | 22.23 | qfq | 5,349,934 | 120,230,287 | 0.09% |
| 2023-11-22 | 22.83 | 23.07 | 22.55 | 22.56 | 22.21 | qfq | 6,171,969 | 140,619,013 | -1.83% |
| 2023-11-21 | 23.45 | 23.50 | 22.88 | 22.98 | 22.62 | qfq | 8,302,701 | 192,398,444 | -2.00% |
| 2023-11-20 | 23.44 | 23.66 | 23.11 | 23.45 | 23.09 | qfq | 7,251,975 | 169,255,218 | 0.64% |
| 2023-11-17 | 23.28 | 23.49 | 23.03 | 23.30 | 22.94 | qfq | 8,282,636 | 192,830,051 | -0.64% |
| 2023-11-16 | 23.56 | 23.81 | 23.34 | 23.45 | 23.09 | qfq | 8,014,166 | 188,434,822 | -1.14% |
| 2023-11-15 | 24.08 | 24.18 | 23.60 | 23.72 | 23.35 | qfq | 10,907,274 | 259,289,545 | -0.75% |
| 2023-11-14 | 23.80 | 23.97 | 23.56 | 23.90 | 23.53 | qfq | 12,254,496 | 291,654,870 | 0.08% |
| 2023-11-13 | 23.72 | 24.08 | 23.60 | 23.88 | 23.51 | qfq | 19,024,463 | 453,874,887 | -1.36% |
| 2023-11-10 | 23.37 | 24.60 | 23.19 | 24.21 | 23.84 | qfq | 35,108,040 | 847,138,537 | 3.59% |
| 2023-11-09 | 22.43 | 23.69 | 22.27 | 23.37 | 23.01 | qfq | 18,808,485 | 432,004,655 | 4.05% |
| 2023-11-08 | 22.55 | 22.81 | 22.24 | 22.46 | 22.11 | qfq | 8,669,624 | 195,041,172 | -0.22% |
| 2023-11-07 | 22.37 | 22.64 | 22.22 | 22.51 | 22.16 | qfq | 6,157,063 | 138,399,088 | 0.27% |
| 2023-11-06 | 22.13 | 22.48 | 21.95 | 22.45 | 22.10 | qfq | 7,155,617 | 159,295,461 | 2.42% |
| 2023-11-03 | 21.22 | 22.06 | 21.22 | 21.92 | 21.58 | qfq | 9,649,560 | 209,799,023 | 3.30% |
| 2023-11-02 | 21.72 | 21.98 | 21.20 | 21.22 | 20.89 | qfq | 5,121,344 | 109,812,608 | -1.39% |
| 2023-11-01 | 21.32 | 21.69 | 21.32 | 21.52 | 21.19 | qfq | 5,538,991 | 119,302,359 | 0.80% |
| 2023-10-31 | 21.58 | 21.75 | 21.18 | 21.35 | 21.02 | qfq | 5,893,348 | 125,853,587 | -0.88% |
| 2023-10-30 | 20.90 | 21.66 | 20.87 | 21.54 | 21.21 | qfq | 7,638,308 | 163,136,431 | 2.33% |
| 2023-10-27 | 20.64 | 21.12 | 20.54 | 21.05 | 20.72 | qfq | 7,469,177 | 155,899,069 | 0.91% |
| 2023-10-26 | 20.70 | 20.89 | 20.40 | 20.86 | 20.54 | qfq | 5,965,999 | 122,963,478 | 0.14% |
| 2023-10-25 | 20.72 | 21.08 | 20.60 | 20.83 | 20.51 | qfq | 6,529,935 | 136,325,868 | 0.73% |
| 2023-10-24 | 20.11 | 20.84 | 20.10 | 20.68 | 20.36 | qfq | 8,681,450 | 178,256,892 | 3.56% |
| 2023-10-23 | 20.81 | 20.81 | 19.82 | 19.97 | 19.66 | qfq | 9,048,179 | 182,705,240 | -4.54% |
| 2023-10-20 | 21.44 | 21.73 | 20.86 | 20.92 | 20.60 | qfq | 8,360,401 | 176,739,076 | -2.97% |
| 2023-10-19 | 21.03 | 22.20 | 20.98 | 21.56 | 21.23 | qfq | 9,699,417 | 211,087,466 | -0.46% |
| 2023-10-18 | 23.56 | 23.70 | 21.51 | 21.66 | 21.33 | qfq | 19,671,719 | 435,080,565 | -9.37% |
| 2023-10-17 | 23.82 | 23.95 | 23.50 | 23.90 | 23.53 | qfq | 5,677,909 | 134,835,490 | 0.46% |
| 2023-10-16 | 24.09 | 24.10 | 23.64 | 23.79 | 23.42 | qfq | 5,972,684 | 142,471,932 | -1.57% |
| 2023-10-13 | 24.57 | 24.71 | 24.00 | 24.17 | 23.80 | qfq | 8,283,977 | 201,410,977 | -2.34% |
| 2023-10-12 | 24.85 | 24.95 | 24.61 | 24.75 | 24.37 | qfq | 7,002,149 | 173,170,830 | -0.40% |
| 2023-10-11 | 24.56 | 24.98 | 24.45 | 24.85 | 24.47 | qfq | 10,008,688 | 247,607,861 | -0.20% |
| 2023-10-10 | 24.01 | 25.16 | 23.50 | 24.90 | 24.52 | qfq | 19,498,225 | 474,925,151 | 3.11% |
| 2023-10-09 | 23.86 | 24.40 | 23.80 | 24.15 | 23.78 | qfq | 7,756,958 | 187,617,760 | 0.88% |
| 2023-09-28 | 23.50 | 23.99 | 23.50 | 23.94 | 23.57 | qfq | 7,624,458 | 181,899,478 | 1.61% |
| 2023-09-27 | 23.59 | 23.85 | 23.50 | 23.56 | 23.20 | qfq | 6,291,333 | 148,894,311 | -0.67% |
| 2023-09-26 | 23.73 | 23.95 | 23.45 | 23.72 | 23.35 | qfq | 5,751,171 | 136,480,053 | -0.13% |
| 2023-09-25 | 24.10 | 24.10 | 23.70 | 23.75 | 23.38 | qfq | 6,280,435 | 149,714,427 | -1.53% |
| 2023-09-22 | 23.50 | 24.13 | 23.35 | 24.12 | 23.75 | qfq | 8,392,969 | 200,130,709 | 1.82% |
| 2023-09-21 | 24.45 | 24.59 | 23.50 | 23.69 | 23.32 | qfq | 8,929,281 | 214,200,123 | -3.19% |
| 2023-09-20 | 24.40 | 24.78 | 24.24 | 24.47 | 24.09 | qfq | 6,058,679 | 148,670,314 | 0.08% |
| 2023-09-19 | 25.68 | 25.68 | 24.42 | 24.45 | 24.07 | qfq | 13,707,398 | 339,764,326 | -4.86% |
| 2023-09-18 | 25.52 | 25.88 | 25.40 | 25.70 | 25.30 | qfq | 5,390,567 | 138,364,051 | -0.16% |
| 2023-09-15 | 25.62 | 26.10 | 25.50 | 25.74 | 25.34 | qfq | 7,882,086 | 203,060,881 | 0.74% |
| 2023-09-14 | 25.91 | 26.33 | 25.41 | 25.55 | 25.16 | qfq | 10,280,596 | 264,924,805 | -2.44% |
| 2023-09-13 | 27.35 | 27.38 | 26.00 | 26.19 | 25.79 | qfq | 16,712,457 | 443,059,436 | -4.66% |
| 2023-09-12 | 27.20 | 27.60 | 26.90 | 27.47 | 27.05 | qfq | 13,272,368 | 362,207,179 | 0.40% |
| 2023-09-11 | 27.80 | 28.04 | 27.10 | 27.36 | 26.94 | qfq | 22,218,621 | 609,248,326 | -4.37% |
| 2023-09-08 | 28.66 | 29.48 | 28.51 | 28.61 | 28.17 | qfq | 25,682,976 | 742,416,718 | 0.21% |
| 2023-09-07 | 28.90 | 28.97 | 28.16 | 28.55 | 28.11 | qfq | 29,354,424 | 839,103,820 | -3.48% |
| 2023-09-06 | 27.84 | 29.96 | 27.68 | 29.58 | 29.12 | qfq | 44,214,705 | 1,282,143,954 | 4.97% |
| 2023-09-05 | 27.05 | 29.30 | 26.70 | 28.18 | 27.74 | qfq | 39,614,472 | 1,113,460,308 | 4.10% |
| 2023-09-04 | 26.73 | 27.10 | 26.60 | 27.07 | 26.65 | qfq | 14,548,435 | 391,924,355 | 0.67% |
| 2023-09-01 | 26.53 | 26.98 | 26.32 | 26.89 | 26.47 | qfq | 15,585,649 | 415,767,498 | 1.86% |
| 2023-08-31 | 26.25 | 26.78 | 26.23 | 26.40 | 25.99 | qfq | 11,689,474 | 309,378,393 | -0.75% |
| 2023-08-30 | 26.50 | 27.10 | 26.33 | 26.60 | 26.19 | qfq | 17,659,248 | 471,195,257 | 0.68% |
| 2023-08-29 | 25.32 | 26.47 | 25.21 | 26.42 | 26.01 | qfq | 16,713,611 | 435,383,924 | 2.52% |
| 2023-08-28 | 27.35 | 27.50 | 25.61 | 25.77 | 25.37 | qfq | 16,325,713 | 431,200,606 | -1.11% |
| 2023-08-25 | 26.11 | 26.50 | 25.70 | 26.06 | 25.66 | qfq | 16,501,470 | 428,633,669 | -2.21% |
| 2023-08-24 | 26.25 | 27.30 | 26.02 | 26.65 | 26.24 | qfq | 24,789,347 | 661,548,358 | 3.54% |
| 2023-08-23 | 26.06 | 26.47 | 25.71 | 25.74 | 25.34 | qfq | 10,578,087 | 275,774,140 | -2.90% |
| 2023-08-22 | 26.39 | 26.95 | 25.86 | 26.51 | 26.10 | qfq | 15,603,230 | 410,561,161 | 3.23% |
| 2023-08-21 | 25.60 | 26.26 | 25.21 | 25.68 | 25.28 | qfq | 9,258,150 | 239,279,852 | -0.12% |
| 2023-08-18 | 26.00 | 26.48 | 25.69 | 25.71 | 25.31 | qfq | 10,905,278 | 285,063,023 | -1.83% |
| 2023-08-17 | 26.40 | 26.45 | 25.70 | 26.19 | 25.79 | qfq | 15,617,230 | 406,782,665 | -2.17% |
| 2023-08-16 | 25.70 | 27.32 | 25.69 | 26.77 | 26.36 | qfq | 19,024,724 | 508,563,845 | 2.45% |
| 2023-08-15 | 25.93 | 26.50 | 25.80 | 26.13 | 25.73 | qfq | 11,941,660 | 312,697,038 | 1.71% |
| 2023-08-14 | 25.08 | 25.70 | 24.80 | 25.69 | 25.29 | qfq | 7,013,343 | 177,052,987 | 1.14% |
| 2023-08-11 | 26.18 | 26.22 | 25.37 | 25.40 | 25.01 | qfq | 10,400,005 | 267,370,663 | -3.57% |
| 2023-08-10 | 26.37 | 26.88 | 26.21 | 26.34 | 25.93 | qfq | 12,561,428 | 333,426,477 | 0.73% |
| 2023-08-09 | 25.86 | 26.33 | 25.60 | 26.15 | 25.75 | qfq | 8,210,323 | 213,895,394 | 1.16% |
| 2023-08-08 | 26.19 | 26.38 | 25.77 | 25.85 | 25.45 | qfq | 8,151,258 | 212,454,005 | -1.26% |
| 2023-08-07 | 26.00 | 26.56 | 25.84 | 26.18 | 25.78 | qfq | 12,310,597 | 323,281,297 | 1.08% |
| 2023-08-04 | 25.40 | 26.00 | 25.38 | 25.90 | 25.50 | qfq | 9,921,544 | 255,759,649 | 2.05% |
| 2023-08-03 | 25.43 | 25.61 | 25.23 | 25.38 | 24.99 | qfq | 5,271,850 | 133,913,934 | -0.20% |
| 2023-08-02 | 25.40 | 25.67 | 25.35 | 25.43 | 25.04 | qfq | 5,223,540 | 133,050,586 | -0.59% |
| 2023-08-01 | 25.93 | 25.97 | 25.38 | 25.58 | 25.18 | qfq | 7,145,142 | 182,574,372 | -1.12% |
| 2023-07-31 | 25.57 | 26.07 | 25.36 | 25.87 | 25.47 | qfq | 8,384,404 | 216,300,512 | 0.74% |
| 2023-07-28 | 25.98 | 26.09 | 25.01 | 25.68 | 25.28 | qfq | 12,453,685 | 316,249,598 | -1.68% |
| 2023-07-27 | 26.41 | 26.60 | 26.04 | 26.12 | 25.72 | qfq | 7,106,445 | 186,653,191 | -1.02% |
| 2023-07-26 | 27.01 | 27.01 | 26.30 | 26.39 | 25.98 | qfq | 8,551,974 | 227,307,767 | -2.40% |
| 2023-07-25 | 26.98 | 27.10 | 26.71 | 27.04 | 26.62 | qfq | 9,979,717 | 269,194,425 | 1.43% |
| 2023-07-24 | 26.49 | 26.83 | 26.16 | 26.66 | 26.25 | qfq | 8,030,079 | 213,275,406 | 0.98% |
| 2023-07-21 | 26.18 | 26.77 | 26.02 | 26.40 | 25.99 | qfq | 7,739,739 | 204,533,770 | 0.23% |
| 2023-07-20 | 27.00 | 27.13 | 26.26 | 26.34 | 25.93 | qfq | 11,509,774 | 306,133,335 | -2.91% |
| 2023-07-19 | 27.50 | 27.80 | 26.82 | 27.13 | 26.71 | qfq | 12,932,767 | 351,210,046 | -2.30% |
| 2023-07-18 | 27.50 | 28.53 | 27.47 | 27.77 | 27.34 | qfq | 21,499,364 | 602,148,944 | 1.39% |