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
成飞集成002190.SZ
最近收盘价20.992026-07-17
最近交易日2026-07-17
成交量（股）4,217,700
成交额（元）89,422,342
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-15 | 2024-06-21 | cash_dividend | 0.012 | — | — | — | 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 | 21.45 | 21.58 | 20.82 | 20.99 | 20.99 | qfq | 4,217,700 | 89,422,342 | -2.14% |
| 2026-07-16 | 20.91 | 21.72 | 20.89 | 21.45 | 21.45 | qfq | 3,496,100 | 74,899,924 | 1.04% |
| 2026-07-15 | 20.90 | 21.49 | 20.86 | 21.23 | 21.23 | qfq | 2,842,878 | 60,337,217 | -0.05% |
| 2026-07-14 | 21.35 | 21.35 | 20.76 | 21.24 | 21.24 | qfq | 3,277,086 | 68,875,915 | -0.61% |
| 2026-07-13 | 22.67 | 22.70 | 21.32 | 21.37 | 21.37 | qfq | 5,015,974 | 108,914,337 | -6.15% |
| 2026-07-10 | 22.15 | 23.48 | 21.84 | 22.77 | 22.77 | qfq | 6,774,158 | 154,686,705 | 2.80% |
| 2026-07-09 | 21.93 | 22.38 | 21.44 | 22.15 | 22.15 | qfq | 3,798,028 | 83,093,126 | 0.18% |
| 2026-07-08 | 22.91 | 23.13 | 21.98 | 22.11 | 22.11 | qfq | 4,342,908 | 96,948,406 | -3.95% |
| 2026-07-07 | 23.58 | 23.73 | 22.91 | 23.02 | 23.02 | qfq | 2,712,224 | 62,801,447 | -2.33% |
| 2026-07-06 | 24.20 | 24.48 | 23.57 | 23.57 | 23.57 | qfq | 3,327,911 | 79,515,889 | -2.64% |
| 2026-07-03 | 23.72 | 24.49 | 23.72 | 24.21 | 24.21 | qfq | 4,322,915 | 104,775,014 | 2.24% |
| 2026-07-02 | 24.16 | 24.40 | 23.61 | 23.68 | 23.68 | qfq | 3,627,490 | 87,215,821 | -2.11% |
| 2026-07-01 | 24.27 | 24.71 | 24.03 | 24.19 | 24.19 | qfq | 4,489,728 | 109,280,633 | -0.53% |
| 2026-06-30 | 23.00 | 24.42 | 22.90 | 24.32 | 24.32 | qfq | 5,801,419 | 137,358,347 | 5.56% |
| 2026-06-29 | 23.31 | 23.79 | 22.88 | 23.04 | 23.04 | qfq | 4,127,129 | 95,569,928 | -1.75% |
| 2026-06-26 | 24.80 | 24.80 | 23.45 | 23.45 | 23.45 | qfq | 5,214,326 | 125,219,130 | -5.44% |
| 2026-06-25 | 25.34 | 25.57 | 24.80 | 24.80 | 24.80 | qfq | 4,859,023 | 121,589,359 | -3.99% |
| 2026-06-24 | 25.57 | 26.50 | 25.00 | 25.83 | 25.83 | qfq | 6,028,957 | 154,677,085 | 1.14% |
| 2026-06-23 | 25.90 | 26.40 | 25.51 | 25.54 | 25.54 | qfq | 4,455,298 | 115,671,516 | -2.41% |
| 2026-06-22 | 26.56 | 26.56 | 25.50 | 26.17 | 26.17 | qfq | 6,200,411 | 160,329,723 | -1.10% |
| 2026-06-18 | 26.80 | 26.82 | 26.45 | 26.46 | 26.46 | qfq | 6,411,571 | 170,527,683 | -3.11% |
| 2026-06-17 | 26.45 | 28.10 | 25.86 | 27.31 | 27.31 | qfq | 12,446,319 | 335,044,010 | 4.08% |
| 2026-06-16 | 26.50 | 26.54 | 26.16 | 26.24 | 26.24 | qfq | 5,865,600 | 154,073,848 | -1.43% |
| 2026-06-15 | 26.57 | 26.97 | 26.20 | 26.62 | 26.62 | qfq | 10,560,071 | 279,750,807 | -1.66% |
| 2026-06-12 | 24.88 | 27.07 | 24.81 | 27.07 | 27.07 | qfq | 10,527,050 | 278,700,155 | 10.00% |
| 2026-06-11 | 24.90 | 25.08 | 24.48 | 24.61 | 24.61 | qfq | 4,172,290 | 103,136,096 | -2.65% |
| 2026-06-10 | 25.11 | 26.10 | 25.00 | 25.28 | 25.28 | qfq | 4,855,954 | 123,743,235 | 0.44% |
| 2026-06-09 | 25.20 | 25.31 | 24.78 | 25.17 | 25.17 | qfq | 3,066,896 | 76,798,323 | 0.40% |
| 2026-06-08 | 24.99 | 25.88 | 24.74 | 25.07 | 25.07 | qfq | 4,148,387 | 104,845,637 | -3.87% |
| 2026-06-05 | 26.10 | 26.58 | 25.91 | 26.08 | 26.08 | qfq | 3,542,847 | 92,739,639 | -0.11% |
| 2026-06-04 | 26.72 | 26.72 | 26.00 | 26.11 | 26.11 | qfq | 4,906,600 | 128,813,150 | -3.22% |
| 2026-06-03 | 27.00 | 27.50 | 26.63 | 26.98 | 26.98 | qfq | 3,890,402 | 104,781,357 | -0.44% |
| 2026-06-02 | 27.80 | 27.83 | 26.83 | 27.10 | 27.10 | qfq | 3,687,630 | 99,895,563 | -2.62% |
| 2026-06-01 | 27.46 | 28.00 | 26.92 | 27.83 | 27.83 | qfq | 2,554,321 | 70,913,007 | 0.43% |
| 2026-05-29 | 28.18 | 28.70 | 27.60 | 27.71 | 27.71 | qfq | 4,609,401 | 128,978,443 | -1.63% |
| 2026-05-28 | 27.69 | 28.30 | 27.55 | 28.17 | 28.17 | qfq | 4,295,222 | 120,385,589 | 1.81% |
| 2026-05-27 | 28.34 | 28.59 | 27.60 | 27.67 | 27.67 | qfq | 5,050,981 | 141,579,510 | -2.36% |
| 2026-05-26 | 29.21 | 29.33 | 28.20 | 28.34 | 28.34 | qfq | 7,715,265 | 219,959,278 | -3.64% |
| 2026-05-25 | 30.18 | 30.18 | 29.20 | 29.41 | 29.41 | qfq | 6,132,669 | 181,263,523 | -2.74% |
| 2026-05-22 | 30.00 | 30.36 | 29.72 | 30.24 | 30.24 | qfq | 5,198,975 | 156,207,122 | 1.82% |
| 2026-05-21 | 30.61 | 31.31 | 29.65 | 29.70 | 29.70 | qfq | 7,433,154 | 227,020,811 | -3.26% |
| 2026-05-20 | 31.80 | 32.33 | 30.65 | 30.70 | 30.70 | qfq | 8,833,078 | 277,114,333 | -3.97% |
| 2026-05-19 | 31.47 | 32.20 | 31.30 | 31.97 | 31.97 | qfq | 7,761,642 | 245,690,855 | -0.03% |
| 2026-05-18 | 31.50 | 32.37 | 30.82 | 31.98 | 31.98 | qfq | 12,580,513 | 396,516,085 | 0.69% |
| 2026-05-15 | 32.30 | 33.39 | 31.40 | 31.76 | 31.76 | qfq | 15,221,830 | 491,310,139 | -0.78% |
| 2026-05-14 | 33.26 | 33.57 | 32.00 | 32.01 | 32.01 | qfq | 18,333,771 | 601,179,321 | -5.44% |
| 2026-05-13 | 33.12 | 36.38 | 32.76 | 33.85 | 33.85 | qfq | 32,097,321 | 1,103,908,017 | 1.96% |
| 2026-05-12 | 30.18 | 33.20 | 29.54 | 33.20 | 33.20 | qfq | 17,801,643 | 574,789,069 | 10.01% |
| 2026-05-11 | 30.52 | 30.59 | 30.00 | 30.18 | 30.18 | qfq | 4,680,086 | 141,155,780 | -1.08% |
| 2026-05-08 | 30.04 | 30.65 | 29.80 | 30.51 | 30.51 | qfq | 5,639,484 | 171,094,892 | 1.70% |
| 2026-05-07 | 29.92 | 30.08 | 29.79 | 30.00 | 30.00 | qfq | 3,924,948 | 117,466,532 | 0.30% |
| 2026-05-06 | 29.60 | 30.06 | 29.60 | 29.91 | 29.91 | qfq | 3,700,400 | 110,718,696 | 1.32% |
| 2026-04-30 | 29.17 | 29.53 | 29.10 | 29.52 | 29.52 | qfq | 3,082,675 | 90,628,873 | 0.99% |
| 2026-04-29 | 29.08 | 29.35 | 28.80 | 29.23 | 29.23 | qfq | 3,568,934 | 103,900,852 | 0.58% |
| 2026-04-28 | 29.95 | 29.95 | 29.00 | 29.06 | 29.06 | qfq | 7,896,302 | 230,957,616 | -5.22% |
| 2026-04-27 | 30.50 | 30.72 | 30.11 | 30.66 | 30.66 | qfq | 2,883,000 | 87,875,114 | 0.33% |
| 2026-04-24 | 30.90 | 31.03 | 30.51 | 30.56 | 30.56 | qfq | 2,930,286 | 89,825,828 | -1.74% |
| 2026-04-23 | 31.40 | 31.65 | 30.91 | 31.10 | 31.10 | qfq | 3,586,699 | 112,072,054 | -1.46% |
| 2026-04-22 | 31.66 | 31.67 | 31.33 | 31.56 | 31.56 | qfq | 3,131,755 | 98,563,846 | -0.75% |
| 2026-04-21 | 32.01 | 32.33 | 31.63 | 31.80 | 31.80 | qfq | 4,401,932 | 140,555,755 | -0.66% |
| 2026-04-20 | 31.71 | 32.08 | 31.50 | 32.01 | 32.01 | qfq | 4,168,428 | 132,987,922 | 0.91% |
| 2026-04-17 | 31.68 | 31.78 | 31.31 | 31.72 | 31.72 | qfq | 3,444,514 | 108,736,048 | 0.22% |
| 2026-04-16 | 31.53 | 31.75 | 31.44 | 31.65 | 31.65 | qfq | 3,738,640 | 118,169,159 | 0.06% |
| 2026-04-15 | 31.90 | 32.22 | 31.60 | 31.63 | 31.63 | qfq | 5,009,300 | 159,610,216 | -1.34% |
| 2026-04-14 | 32.61 | 32.65 | 31.77 | 32.06 | 32.06 | qfq | 8,676,499 | 277,444,668 | -1.84% |
| 2026-04-13 | 31.04 | 33.99 | 30.99 | 32.66 | 32.66 | qfq | 13,401,076 | 432,957,764 | 5.25% |
| 2026-04-10 | 31.13 | 31.49 | 31.00 | 31.03 | 31.03 | qfq | 3,606,819 | 112,598,433 | 0.49% |
| 2026-04-09 | 30.85 | 31.13 | 30.74 | 30.88 | 30.88 | qfq | 2,925,315 | 90,420,139 | -0.68% |
| 2026-04-08 | 30.55 | 31.19 | 30.38 | 31.09 | 31.09 | qfq | 4,366,086 | 134,893,577 | 3.02% |
| 2026-04-07 | 30.13 | 30.30 | 30.06 | 30.18 | 30.18 | qfq | 1,840,958 | 55,550,596 | 0.00% |
| 2026-04-03 | 31.10 | 31.10 | 30.04 | 30.18 | 30.18 | qfq | 2,517,800 | 76,262,281 | -2.11% |
| 2026-04-02 | 31.20 | 31.38 | 30.70 | 30.83 | 30.83 | qfq | 2,910,692 | 90,127,655 | -1.28% |
| 2026-04-01 | 31.48 | 31.55 | 30.86 | 31.23 | 31.23 | qfq | 3,116,851 | 97,007,076 | 0.35% |
| 2026-03-31 | 31.25 | 31.59 | 31.11 | 31.12 | 31.12 | qfq | 3,462,099 | 108,607,548 | -0.73% |
| 2026-03-30 | 30.66 | 31.64 | 30.63 | 31.35 | 31.35 | qfq | 3,614,291 | 113,003,941 | 0.64% |
| 2026-03-27 | 30.50 | 31.37 | 30.28 | 31.15 | 31.15 | qfq | 4,437,933 | 137,903,087 | 1.14% |
| 2026-03-26 | 31.70 | 31.82 | 30.64 | 30.80 | 30.80 | qfq | 8,132,901 | 252,836,932 | -4.94% |
| 2026-03-25 | 29.98 | 33.30 | 29.81 | 32.40 | 32.40 | qfq | 12,424,196 | 390,709,929 | 7.00% |
| 2026-03-24 | 29.44 | 30.64 | 29.04 | 30.28 | 30.28 | qfq | 9,633,602 | 289,460,862 | 4.63% |
| 2026-03-23 | 30.16 | 30.65 | 28.89 | 28.94 | 28.94 | qfq | 7,566,091 | 223,466,421 | -5.73% |
| 2026-03-20 | 32.03 | 32.60 | 30.51 | 30.70 | 30.70 | qfq | 6,602,666 | 206,324,041 | -4.89% |
| 2026-03-19 | 33.81 | 33.81 | 32.24 | 32.28 | 32.28 | qfq | 5,398,136 | 177,964,982 | -4.97% |
| 2026-03-18 | 34.25 | 34.27 | 33.80 | 33.97 | 33.97 | qfq | 3,057,450 | 103,638,110 | -0.82% |
| 2026-03-17 | 34.38 | 34.49 | 34.18 | 34.25 | 34.25 | qfq | 2,899,801 | 99,448,516 | 0.00% |
| 2026-03-16 | 34.60 | 34.60 | 34.15 | 34.25 | 34.25 | qfq | 3,326,300 | 113,992,546 | -1.15% |
| 2026-03-13 | 34.68 | 35.51 | 34.21 | 34.65 | 34.65 | qfq | 5,170,247 | 180,009,716 | -0.14% |
| 2026-03-12 | 34.85 | 34.98 | 34.58 | 34.70 | 34.70 | qfq | 3,985,935 | 138,402,670 | -1.64% |
| 2026-03-11 | 34.68 | 36.15 | 34.52 | 35.28 | 35.28 | qfq | 7,137,371 | 252,658,961 | 1.76% |
| 2026-03-10 | 34.42 | 34.85 | 34.42 | 34.67 | 34.67 | qfq | 3,030,799 | 105,022,911 | 0.49% |
| 2026-03-09 | 35.14 | 35.14 | 34.35 | 34.50 | 34.50 | qfq | 5,091,852 | 175,891,606 | -2.21% |
| 2026-03-06 | 35.23 | 35.42 | 34.86 | 35.28 | 35.28 | qfq | 3,921,723 | 137,830,261 | 0.17% |
| 2026-03-05 | 35.80 | 35.90 | 35.11 | 35.22 | 35.22 | qfq | 5,804,498 | 205,141,303 | -1.62% |
| 2026-03-04 | 35.36 | 36.35 | 34.13 | 35.80 | 35.80 | qfq | 7,311,146 | 259,629,567 | 0.25% |
| 2026-03-03 | 37.18 | 37.50 | 35.68 | 35.71 | 35.71 | qfq | 12,521,171 | 454,630,014 | -5.85% |
| 2026-03-02 | 37.95 | 38.84 | 37.60 | 37.93 | 37.93 | qfq | 21,586,946 | 824,016,971 | 3.86% |
| 2026-02-27 | 36.20 | 36.91 | 36.07 | 36.52 | 36.52 | qfq | 6,182,828 | 225,419,593 | 0.88% |
| 2026-02-26 | 36.50 | 36.50 | 36.08 | 36.20 | 36.20 | qfq | 3,897,256 | 140,998,841 | -0.82% |
| 2026-02-25 | 36.58 | 36.60 | 36.25 | 36.50 | 36.50 | qfq | 5,216,555 | 190,069,280 | -0.25% |
| 2026-02-24 | 36.20 | 36.66 | 36.02 | 36.59 | 36.59 | qfq | 5,211,724 | 190,172,208 | 1.39% |
| 2026-02-13 | 35.72 | 36.27 | 35.66 | 36.09 | 36.09 | qfq | 4,165,888 | 150,380,629 | 0.98% |
| 2026-02-12 | 36.02 | 36.15 | 35.71 | 35.74 | 35.74 | qfq | 3,668,019 | 131,479,387 | -1.19% |
| 2026-02-11 | 36.31 | 36.58 | 36.11 | 36.17 | 36.17 | qfq | 3,281,400 | 119,111,627 | -0.90% |
| 2026-02-10 | 36.14 | 36.80 | 36.00 | 36.50 | 36.50 | qfq | 5,712,455 | 208,680,207 | 0.88% |
| 2026-02-09 | 36.33 | 36.33 | 35.90 | 36.18 | 36.18 | qfq | 3,486,381 | 125,878,417 | 0.89% |
| 2026-02-06 | 36.04 | 36.05 | 35.61 | 35.86 | 35.86 | qfq | 3,145,000 | 112,785,528 | -0.58% |
| 2026-02-05 | 36.31 | 36.55 | 36.02 | 36.07 | 36.07 | qfq | 3,574,413 | 129,364,678 | -0.88% |
| 2026-02-04 | 35.80 | 36.81 | 35.80 | 36.39 | 36.39 | qfq | 6,624,785 | 240,953,295 | 1.68% |
| 2026-02-03 | 35.47 | 35.80 | 35.30 | 35.79 | 35.79 | qfq | 4,252,268 | 151,307,319 | 1.27% |
| 2026-02-02 | 36.10 | 36.29 | 35.34 | 35.34 | 35.34 | qfq | 4,866,000 | 174,012,519 | -2.16% |
| 2026-01-30 | 36.02 | 36.25 | 35.78 | 36.12 | 36.12 | qfq | 4,792,495 | 172,789,142 | 0.22% |
| 2026-01-29 | 36.48 | 36.60 | 35.76 | 36.04 | 36.04 | qfq | 6,301,075 | 228,297,508 | -1.74% |
| 2026-01-28 | 37.10 | 37.49 | 36.67 | 36.68 | 36.68 | qfq | 5,901,518 | 217,642,994 | -1.32% |
| 2026-01-27 | 37.00 | 37.35 | 36.50 | 37.17 | 37.17 | qfq | 5,682,000 | 209,971,446 | 0.43% |
| 2026-01-26 | 38.03 | 38.10 | 37.00 | 37.01 | 37.01 | qfq | 8,851,878 | 330,097,922 | -2.66% |
| 2026-01-23 | 37.80 | 38.06 | 37.50 | 38.02 | 38.02 | qfq | 6,783,370 | 256,784,145 | 0.42% |
| 2026-01-22 | 37.61 | 38.25 | 37.61 | 37.86 | 37.86 | qfq | 4,945,400 | 187,547,742 | 0.34% |
| 2026-01-21 | 38.00 | 38.00 | 37.46 | 37.73 | 37.73 | qfq | 6,190,405 | 233,630,317 | -0.74% |
| 2026-01-20 | 38.60 | 38.83 | 37.90 | 38.01 | 38.01 | qfq | 7,840,794 | 299,701,250 | -2.34% |
| 2026-01-19 | 38.00 | 39.35 | 37.73 | 38.92 | 38.92 | qfq | 11,479,193 | 444,196,833 | 1.83% |
| 2026-01-16 | 38.59 | 38.68 | 37.93 | 38.22 | 38.22 | qfq | 10,377,548 | 396,695,505 | -1.92% |
| 2026-01-15 | 38.60 | 39.55 | 38.60 | 38.97 | 38.97 | qfq | 11,248,693 | 440,009,925 | 1.27% |
| 2026-01-14 | 38.38 | 39.22 | 38.20 | 38.48 | 38.48 | qfq | 12,970,983 | 503,011,536 | -0.72% |
| 2026-01-13 | 40.73 | 40.73 | 38.75 | 38.76 | 38.76 | qfq | 21,189,458 | 833,225,471 | -5.79% |
| 2026-01-12 | 40.58 | 41.28 | 39.80 | 41.14 | 41.14 | qfq | 29,769,500 | 1,197,707,367 | 1.38% |
| 2026-01-09 | 39.08 | 42.18 | 38.66 | 40.58 | 40.58 | qfq | 36,858,367 | 1,487,811,961 | 4.91% |
| 2026-01-08 | 37.19 | 38.89 | 37.07 | 38.68 | 38.68 | qfq | 21,474,835 | 823,354,681 | 3.62% |
| 2026-01-07 | 38.28 | 38.28 | 37.25 | 37.33 | 37.33 | qfq | 11,146,715 | 418,738,291 | -2.28% |
| 2026-01-06 | 37.30 | 38.28 | 37.18 | 38.20 | 38.20 | qfq | 14,115,521 | 534,790,680 | 1.79% |
| 2026-01-05 | 37.36 | 37.86 | 37.01 | 37.53 | 37.53 | qfq | 11,462,925 | 428,735,208 | 1.21% |
| 2025-12-31 | 36.70 | 37.38 | 36.50 | 37.08 | 37.08 | qfq | 7,627,403 | 281,641,489 | 0.54% |
| 2025-12-30 | 37.40 | 37.58 | 36.85 | 36.88 | 36.88 | qfq | 11,310,865 | 419,965,261 | -2.36% |
| 2025-12-29 | 37.25 | 38.68 | 37.03 | 37.77 | 37.77 | qfq | 15,446,505 | 583,075,029 | 1.48% |
| 2025-12-26 | 37.05 | 37.58 | 36.51 | 37.22 | 37.22 | qfq | 10,167,109 | 376,203,182 | 0.00% |
| 2025-12-25 | 36.19 | 37.50 | 36.19 | 37.22 | 37.22 | qfq | 12,358,777 | 458,784,824 | 2.25% |
| 2025-12-24 | 35.65 | 36.70 | 35.49 | 36.40 | 36.40 | qfq | 8,440,957 | 305,679,461 | 2.10% |
| 2025-12-23 | 36.09 | 36.09 | 35.57 | 35.65 | 35.65 | qfq | 5,252,309 | 187,800,539 | -1.22% |
| 2025-12-22 | 36.00 | 36.29 | 35.88 | 36.09 | 36.09 | qfq | 5,012,075 | 181,070,447 | 0.28% |
| 2025-12-19 | 35.62 | 36.17 | 35.53 | 35.99 | 35.99 | qfq | 5,832,350 | 209,325,343 | 0.87% |
| 2025-12-18 | 35.46 | 36.15 | 35.23 | 35.68 | 35.68 | qfq | 7,158,124 | 255,681,995 | -0.39% |
| 2025-12-17 | 36.00 | 36.90 | 35.43 | 35.82 | 35.82 | qfq | 10,543,967 | 380,529,528 | 1.99% |
| 2025-12-16 | 36.26 | 36.37 | 34.82 | 35.12 | 35.12 | qfq | 9,461,980 | 332,887,071 | -3.14% |
| 2025-12-15 | 36.81 | 36.98 | 36.20 | 36.26 | 36.26 | qfq | 6,391,241 | 233,160,458 | -2.11% |
| 2025-12-12 | 37.01 | 37.28 | 36.39 | 37.04 | 37.04 | qfq | 6,642,531 | 245,108,520 | 0.05% |
| 2025-12-11 | 38.04 | 38.05 | 37.00 | 37.02 | 37.02 | qfq | 7,061,814 | 264,309,500 | -2.48% |
| 2025-12-10 | 38.02 | 38.11 | 37.70 | 37.96 | 37.96 | qfq | 4,711,055 | 178,356,945 | -0.26% |
| 2025-12-09 | 38.12 | 38.36 | 38.00 | 38.06 | 38.06 | qfq | 5,391,768 | 205,369,820 | -0.89% |
| 2025-12-08 | 38.00 | 38.70 | 38.00 | 38.40 | 38.40 | qfq | 7,031,193 | 270,607,809 | 0.84% |
| 2025-12-05 | 37.95 | 38.17 | 37.30 | 38.08 | 38.08 | qfq | 5,685,804 | 214,672,218 | 0.98% |
| 2025-12-04 | 38.30 | 38.30 | 37.45 | 37.71 | 37.71 | qfq | 6,862,177 | 259,174,670 | -1.54% |
| 2025-12-03 | 39.05 | 39.09 | 38.29 | 38.30 | 38.30 | qfq | 8,418,878 | 324,187,049 | -2.45% |
| 2025-12-02 | 39.93 | 39.93 | 39.24 | 39.26 | 39.26 | qfq | 5,703,589 | 224,664,043 | -1.06% |
| 2025-12-01 | 39.46 | 39.73 | 39.30 | 39.68 | 39.68 | qfq | 7,141,996 | 282,626,086 | 0.35% |
| 2025-11-28 | 39.27 | 39.71 | 39.01 | 39.54 | 39.54 | qfq | 6,259,126 | 246,548,110 | 0.69% |
| 2025-11-27 | 39.23 | 39.56 | 39.21 | 39.27 | 39.27 | qfq | 6,536,199 | 257,590,270 | -0.41% |
| 2025-11-26 | 39.95 | 39.95 | 39.38 | 39.43 | 39.43 | qfq | 10,963,567 | 432,888,572 | -2.04% |
| 2025-11-25 | 40.29 | 40.62 | 39.85 | 40.25 | 40.25 | qfq | 16,480,071 | 662,781,917 | -2.52% |
| 2025-11-24 | 39.00 | 42.01 | 39.00 | 41.29 | 41.29 | qfq | 23,218,267 | 940,700,252 | 6.17% |
| 2025-11-21 | 39.61 | 40.66 | 38.22 | 38.89 | 38.89 | qfq | 15,623,840 | 616,305,375 | -2.80% |
| 2025-11-20 | 40.30 | 40.55 | 39.86 | 40.01 | 40.01 | qfq | 12,778,150 | 512,434,775 | -3.31% |
| 2025-11-19 | 39.52 | 42.09 | 39.20 | 41.38 | 41.38 | qfq | 20,655,655 | 845,791,576 | 3.68% |
| 2025-11-18 | 41.20 | 41.29 | 39.76 | 39.91 | 39.91 | qfq | 16,120,304 | 646,434,064 | -4.95% |
| 2025-11-17 | 41.56 | 42.60 | 41.55 | 41.99 | 41.99 | qfq | 27,600,646 | 1,160,448,959 | 5.00% |
| 2025-11-14 | 39.09 | 40.80 | 39.09 | 39.99 | 39.99 | qfq | 14,295,369 | 574,956,288 | 1.63% |
| 2025-11-13 | 39.10 | 39.46 | 38.77 | 39.35 | 39.35 | qfq | 7,436,465 | 291,555,324 | 0.51% |
| 2025-11-12 | 40.30 | 40.33 | 38.81 | 39.15 | 39.15 | qfq | 9,567,091 | 375,691,942 | -2.56% |
| 2025-11-11 | 40.22 | 40.56 | 40.00 | 40.18 | 40.18 | qfq | 6,520,120 | 262,270,029 | -0.10% |
| 2025-11-10 | 40.30 | 40.49 | 39.78 | 40.22 | 40.22 | qfq | 8,913,331 | 357,423,322 | -0.72% |
| 2025-11-07 | 40.90 | 41.00 | 40.50 | 40.51 | 40.51 | qfq | 7,197,363 | 292,284,167 | -1.63% |
| 2025-11-06 | 41.03 | 41.28 | 40.50 | 41.18 | 41.18 | qfq | 8,564,138 | 350,681,845 | 0.56% |
| 2025-11-05 | 40.50 | 41.19 | 40.08 | 40.95 | 40.95 | qfq | 9,515,757 | 386,451,644 | -0.27% |
| 2025-11-04 | 41.65 | 41.85 | 40.70 | 41.06 | 41.06 | qfq | 10,354,935 | 426,923,253 | -1.82% |
| 2025-11-03 | 42.34 | 42.34 | 41.01 | 41.82 | 41.82 | qfq | 12,389,858 | 514,867,224 | -1.23% |
| 2025-10-31 | 42.50 | 42.79 | 42.10 | 42.34 | 42.34 | qfq | 10,321,731 | 437,494,487 | -0.38% |
| 2025-10-30 | 43.65 | 43.65 | 42.50 | 42.50 | 42.50 | qfq | 18,853,980 | 806,688,695 | -3.61% |
| 2025-10-29 | 43.70 | 44.50 | 42.56 | 44.09 | 44.09 | qfq | 26,723,141 | 1,157,531,733 | -1.05% |
| 2025-10-28 | 43.12 | 46.20 | 42.60 | 44.56 | 44.56 | qfq | 40,459,646 | 1,806,600,196 | 3.34% |
| 2025-10-27 | 42.51 | 43.49 | 42.30 | 43.12 | 43.12 | qfq | 17,140,772 | 737,389,613 | 0.23% |
| 2025-10-24 | 42.42 | 44.00 | 42.42 | 43.02 | 43.02 | qfq | 18,530,271 | 802,106,778 | 0.61% |
| 2025-10-23 | 42.50 | 43.98 | 42.01 | 42.76 | 42.76 | qfq | 18,975,080 | 816,371,036 | -0.05% |
| 2025-10-22 | 43.51 | 43.86 | 42.66 | 42.78 | 42.78 | qfq | 16,021,079 | 688,683,506 | -2.57% |
| 2025-10-21 | 43.81 | 44.25 | 43.46 | 43.91 | 43.91 | qfq | 18,192,658 | 796,227,106 | -0.43% |
| 2025-10-20 | 44.27 | 45.97 | 43.40 | 44.10 | 44.10 | qfq | 27,325,985 | 1,217,238,207 | -0.88% |
| 2025-10-17 | 47.25 | 47.33 | 43.89 | 44.49 | 44.49 | qfq | 43,682,322 | 1,987,516,067 | -5.54% |
| 2025-10-16 | 45.98 | 47.10 | 45.97 | 47.10 | 47.10 | qfq | 28,204,113 | 1,322,717,123 | 10.00% |
| 2025-10-15 | 43.50 | 43.88 | 41.00 | 42.82 | 42.82 | qfq | 30,663,130 | 1,287,998,854 | -3.32% |
| 2025-10-14 | 46.25 | 46.73 | 44.00 | 44.29 | 44.29 | qfq | 39,278,603 | 1,769,354,846 | -4.18% |
| 2025-10-13 | 43.00 | 47.83 | 42.60 | 46.22 | 46.22 | qfq | 50,882,214 | 2,379,276,213 | 1.14% |
| 2025-10-10 | 43.41 | 47.62 | 42.84 | 45.70 | 45.70 | qfq | 53,421,164 | 2,410,924,703 | 4.77% |
| 2025-10-09 | 42.90 | 43.91 | 42.21 | 43.62 | 43.62 | qfq | 35,193,112 | 1,515,624,247 | -1.62% |
| 2025-09-30 | 42.16 | 45.54 | 42.16 | 44.34 | 44.34 | qfq | 51,265,168 | 2,258,764,300 | 5.20% |
| 2025-09-29 | 44.35 | 44.50 | 41.76 | 42.15 | 42.15 | qfq | 44,374,917 | 1,891,376,920 | -1.70% |
| 2025-09-26 | 38.86 | 42.88 | 38.65 | 42.88 | 42.88 | qfq | 47,849,051 | 2,003,186,909 | 10.01% |
| 2025-09-25 | 39.40 | 39.59 | 38.93 | 38.98 | 38.98 | qfq | 12,060,027 | 472,030,954 | -1.66% |
| 2025-09-24 | 39.34 | 39.86 | 38.81 | 39.64 | 39.64 | qfq | 11,715,140 | 461,370,857 | -0.30% |
| 2025-09-23 | 40.75 | 41.24 | 38.60 | 39.76 | 39.76 | qfq | 19,284,221 | 760,378,358 | -2.02% |
| 2025-09-22 | 40.48 | 40.60 | 39.73 | 40.58 | 40.58 | qfq | 18,923,965 | 759,065,676 | -0.51% |
| 2025-09-19 | 39.65 | 42.45 | 39.65 | 40.79 | 40.79 | qfq | 35,633,952 | 1,472,874,511 | 2.90% |
| 2025-09-18 | 40.16 | 41.18 | 39.15 | 39.64 | 39.64 | qfq | 23,132,896 | 932,170,413 | -1.27% |
| 2025-09-17 | 40.38 | 40.62 | 40.03 | 40.15 | 40.15 | qfq | 11,109,595 | 447,139,725 | -0.54% |
| 2025-09-16 | 40.33 | 40.45 | 39.83 | 40.37 | 40.37 | qfq | 14,803,296 | 594,644,726 | -0.54% |
| 2025-09-15 | 40.85 | 41.26 | 40.38 | 40.59 | 40.59 | qfq | 17,001,323 | 692,248,803 | -0.56% |
| 2025-09-12 | 40.44 | 41.39 | 40.19 | 40.82 | 40.82 | qfq | 25,597,829 | 1,043,784,560 | 0.94% |
| 2025-09-11 | 39.56 | 40.68 | 39.10 | 40.44 | 40.44 | qfq | 22,359,532 | 895,020,673 | 2.25% |
| 2025-09-10 | 39.00 | 39.97 | 39.00 | 39.55 | 39.55 | qfq | 17,522,677 | 693,995,614 | 1.75% |
| 2025-09-09 | 40.13 | 40.13 | 38.80 | 38.87 | 38.87 | qfq | 18,279,623 | 719,554,266 | -3.14% |
| 2025-09-08 | 40.01 | 40.91 | 39.80 | 40.13 | 40.13 | qfq | 23,879,387 | 961,611,967 | 0.07% |
| 2025-09-05 | 39.43 | 40.43 | 38.38 | 40.10 | 40.10 | qfq | 31,428,043 | 1,241,896,829 | 1.78% |
| 2025-09-04 | 41.18 | 42.90 | 39.16 | 39.40 | 39.40 | qfq | 52,267,003 | 2,136,836,540 | -9.45% |
| 2025-09-03 | 48.40 | 48.80 | 43.51 | 43.51 | 43.51 | qfq | 39,457,570 | 1,773,814,072 | -9.99% |
| 2025-09-02 | 48.95 | 49.54 | 47.35 | 48.34 | 48.34 | qfq | 41,248,605 | 1,994,313,984 | -3.34% |
| 2025-09-01 | 51.00 | 52.00 | 48.51 | 50.01 | 50.01 | qfq | 51,698,385 | 2,609,550,478 | -3.60% |
| 2025-08-29 | 47.60 | 52.00 | 47.40 | 51.88 | 51.88 | qfq | 73,909,218 | 3,667,645,776 | 7.50% |
| 2025-08-28 | 48.99 | 48.99 | 46.36 | 48.26 | 48.26 | qfq | 67,186,094 | 3,207,789,998 | -5.56% |
| 2025-08-27 | 55.00 | 56.56 | 50.40 | 51.10 | 51.10 | qfq | 102,825,549 | 5,361,067,760 | -8.73% |
| 2025-08-26 | 54.33 | 58.77 | 49.82 | 55.99 | 55.99 | qfq | 103,826,124 | 5,688,797,224 | 4.32% |
| 2025-08-25 | 51.13 | 53.67 | 51.13 | 53.67 | 53.67 | qfq | 66,770,408 | 3,536,809,924 | 10.00% |
| 2025-08-22 | 47.00 | 48.79 | 43.35 | 48.79 | 48.79 | qfq | 97,122,923 | 4,551,821,208 | 10.01% |
| 2025-08-21 | 42.14 | 44.35 | 41.31 | 44.35 | 44.35 | qfq | 46,686,980 | 2,025,160,766 | 10.00% |
| 2025-08-20 | 36.65 | 40.32 | 36.13 | 40.32 | 40.32 | qfq | 66,060,403 | 2,598,447,837 | 10.01% |
| 2025-08-19 | 36.69 | 37.00 | 36.00 | 36.65 | 36.65 | qfq | 27,891,487 | 1,018,206,809 | 0.11% |
| 2025-08-18 | 36.12 | 36.74 | 36.12 | 36.61 | 36.61 | qfq | 22,571,443 | 823,516,394 | 1.69% |
| 2025-08-15 | 35.93 | 36.17 | 35.59 | 36.00 | 36.00 | qfq | 15,986,033 | 573,914,189 | 0.25% |
| 2025-08-14 | 37.03 | 37.18 | 35.89 | 35.91 | 35.91 | qfq | 29,225,149 | 1,062,719,846 | -3.42% |
| 2025-08-13 | 36.30 | 37.97 | 36.22 | 37.18 | 37.18 | qfq | 30,561,402 | 1,139,351,976 | 1.95% |
| 2025-08-12 | 37.20 | 37.58 | 36.33 | 36.47 | 36.47 | qfq | 26,666,710 | 977,233,453 | -2.43% |
| 2025-08-11 | 37.10 | 38.00 | 36.78 | 37.38 | 37.38 | qfq | 30,520,811 | 1,142,718,850 | 0.75% |
| 2025-08-08 | 37.39 | 38.49 | 37.10 | 37.10 | 37.10 | qfq | 41,299,924 | 1,553,694,926 | -2.50% |
| 2025-08-07 | 40.09 | 40.80 | 38.00 | 38.05 | 38.05 | qfq | 82,507,027 | 3,223,099,915 | -2.24% |
| 2025-08-06 | 35.38 | 38.92 | 35.10 | 38.92 | 38.92 | qfq | 54,999,855 | 2,093,823,616 | 10.01% |
| 2025-08-05 | 34.85 | 36.47 | 34.78 | 35.38 | 35.38 | qfq | 29,990,624 | 1,069,577,547 | 0.68% |
| 2025-08-04 | 33.66 | 35.42 | 33.40 | 35.14 | 35.14 | qfq | 26,037,232 | 910,110,918 | 3.96% |
| 2025-08-01 | 34.61 | 34.74 | 33.67 | 33.80 | 33.80 | qfq | 13,718,496 | 465,754,957 | -2.31% |
| 2025-07-31 | 34.50 | 34.98 | 34.45 | 34.60 | 34.60 | qfq | 10,752,464 | 372,583,244 | -0.57% |
| 2025-07-30 | 35.49 | 35.68 | 34.50 | 34.80 | 34.80 | qfq | 17,742,808 | 621,839,366 | -1.94% |
| 2025-07-29 | 34.93 | 35.50 | 34.68 | 35.49 | 35.49 | qfq | 20,426,424 | 718,336,348 | 1.05% |
| 2025-07-28 | 34.51 | 35.26 | 34.51 | 35.12 | 35.12 | qfq | 16,756,309 | 587,185,445 | 1.80% |
| 2025-07-25 | 34.88 | 34.95 | 34.40 | 34.50 | 34.50 | qfq | 12,500,068 | 431,971,869 | -1.40% |
| 2025-07-24 | 34.61 | 35.50 | 34.40 | 34.99 | 34.99 | qfq | 17,311,505 | 601,909,073 | 0.43% |
| 2025-07-23 | 35.40 | 35.40 | 34.80 | 34.84 | 34.84 | qfq | 19,011,594 | 664,366,856 | -2.44% |
| 2025-07-22 | 35.40 | 36.36 | 35.40 | 35.71 | 35.71 | qfq | 24,722,885 | 886,431,447 | 0.08% |
| 2025-07-21 | 35.70 | 36.07 | 35.37 | 35.68 | 35.68 | qfq | 19,060,596 | 680,600,653 | -0.59% |
| 2025-07-18 | 35.71 | 36.18 | 35.20 | 35.89 | 35.89 | qfq | 24,336,994 | 868,444,201 | 0.28% |
| 2025-07-17 | 34.88 | 36.45 | 34.71 | 35.79 | 35.79 | qfq | 29,111,259 | 1,037,006,333 | 2.64% |
| 2025-07-16 | 35.12 | 35.20 | 34.65 | 34.87 | 34.87 | qfq | 12,311,700 | 430,656,841 | -0.60% |
| 2025-07-15 | 35.30 | 35.35 | 34.39 | 35.08 | 35.08 | qfq | 20,179,200 | 703,676,422 | -1.41% |
| 2025-07-14 | 35.55 | 35.97 | 35.39 | 35.58 | 35.58 | qfq | 14,195,620 | 505,675,012 | -0.36% |
| 2025-07-11 | 35.40 | 35.91 | 35.12 | 35.71 | 35.71 | qfq | 19,092,045 | 678,808,111 | 0.31% |
| 2025-07-10 | 35.56 | 35.79 | 35.00 | 35.60 | 35.60 | qfq | 27,246,160 | 962,059,088 | -1.87% |
| 2025-07-09 | 36.97 | 37.30 | 36.20 | 36.28 | 36.28 | qfq | 34,444,675 | 1,267,249,864 | -0.27% |
| 2025-07-08 | 36.44 | 36.45 | 36.02 | 36.38 | 36.38 | qfq | 18,369,835 | 665,799,395 | -0.16% |
| 2025-07-07 | 36.42 | 36.64 | 35.98 | 36.44 | 36.44 | qfq | 18,881,493 | 686,667,477 | 0.11% |
| 2025-07-04 | 36.89 | 37.00 | 36.17 | 36.40 | 36.40 | qfq | 25,845,733 | 944,522,776 | -1.33% |
| 2025-07-03 | 36.87 | 37.54 | 36.65 | 36.89 | 36.89 | qfq | 26,803,110 | 990,687,854 | 0.05% |
| 2025-07-02 | 38.60 | 38.66 | 36.81 | 36.87 | 36.87 | qfq | 45,951,939 | 1,715,956,074 | -4.43% |
| 2025-07-01 | 41.87 | 41.95 | 37.98 | 38.58 | 38.58 | qfq | 99,585,227 | 3,963,360,759 | -1.23% |
| 2025-06-30 | 35.97 | 39.06 | 35.80 | 39.06 | 39.06 | qfq | 59,436,571 | 2,278,912,835 | 10.00% |
| 2025-06-27 | 35.70 | 36.35 | 35.31 | 35.51 | 35.51 | qfq | 45,519,819 | 1,625,453,280 | -3.11% |
| 2025-06-26 | 35.01 | 37.89 | 34.94 | 36.65 | 36.65 | qfq | 63,346,231 | 2,309,586,409 | 3.79% |
| 2025-06-25 | 34.53 | 36.52 | 34.51 | 35.31 | 35.31 | qfq | 48,302,955 | 1,710,640,978 | 0.86% |
| 2025-06-24 | 35.40 | 36.00 | 34.85 | 35.01 | 35.01 | qfq | 54,147,936 | 1,910,146,681 | -5.33% |
| 2025-06-23 | 35.15 | 37.12 | 34.51 | 36.98 | 36.98 | qfq | 50,644,543 | 1,820,308,352 | 6.69% |
| 2025-06-20 | 35.15 | 35.68 | 34.28 | 34.66 | 34.66 | qfq | 37,762,971 | 1,316,909,678 | -3.94% |
| 2025-06-19 | 37.40 | 37.70 | 34.67 | 36.08 | 36.08 | qfq | 55,927,405 | 2,035,183,731 | -6.29% |
| 2025-06-18 | 37.02 | 39.87 | 36.71 | 38.50 | 38.50 | qfq | 77,949,101 | 2,981,552,351 | 4.05% |
| 2025-06-17 | 36.90 | 38.03 | 36.60 | 37.00 | 37.00 | qfq | 60,734,745 | 2,268,048,603 | -1.12% |
| 2025-06-16 | 36.36 | 39.50 | 35.80 | 37.42 | 37.42 | qfq | 89,140,208 | 3,338,966,305 | 1.91% |
| 2025-06-13 | 34.15 | 36.72 | 32.81 | 36.72 | 36.72 | qfq | 90,219,829 | 3,156,077,758 | 10.01% |
| 2025-06-12 | 33.80 | 33.83 | 33.03 | 33.38 | 33.38 | qfq | 27,759,859 | 925,416,087 | -1.79% |
| 2025-06-11 | 34.05 | 34.31 | 33.75 | 33.99 | 33.99 | qfq | 28,517,709 | 969,889,667 | -0.41% |
| 2025-06-10 | 35.50 | 35.52 | 33.77 | 34.13 | 34.13 | qfq | 56,383,332 | 1,949,629,555 | -5.77% |
| 2025-06-09 | 36.11 | 37.61 | 36.11 | 36.22 | 36.22 | qfq | 58,976,666 | 2,165,657,458 | -2.11% |
| 2025-06-06 | 39.50 | 40.65 | 36.94 | 37.00 | 37.00 | qfq | 80,347,972 | 3,089,495,878 | -4.37% |
| 2025-06-05 | 35.51 | 39.25 | 34.80 | 38.69 | 38.69 | qfq | 85,717,729 | 3,210,083,051 | 7.56% |
| 2025-06-04 | 34.01 | 37.62 | 33.88 | 35.97 | 35.97 | qfq | 74,342,134 | 2,685,369,419 | 2.10% |
| 2025-06-03 | 34.00 | 36.31 | 33.00 | 35.23 | 35.23 | qfq | 69,071,595 | 2,393,749,555 | 6.24% |
| 2025-05-30 | 32.60 | 34.87 | 32.41 | 33.16 | 33.16 | qfq | 57,992,259 | 1,967,928,875 | 0.18% |
| 2025-05-29 | 32.17 | 33.30 | 31.43 | 33.10 | 33.10 | qfq | 48,198,646 | 1,568,552,795 | 0.98% |
| 2025-05-28 | 35.00 | 35.38 | 32.67 | 32.78 | 32.78 | qfq | 70,534,837 | 2,388,686,311 | -9.70% |
| 2025-05-27 | 34.17 | 37.70 | 33.78 | 36.30 | 36.30 | qfq | 83,835,982 | 2,983,979,722 | 5.80% |
| 2025-05-26 | 33.79 | 34.58 | 32.66 | 34.31 | 34.31 | qfq | 58,401,257 | 1,967,275,273 | 1.51% |
| 2025-05-23 | 35.99 | 36.88 | 33.33 | 33.80 | 33.80 | qfq | 73,491,248 | 2,574,432,020 | -7.02% |
| 2025-05-22 | 35.44 | 39.90 | 34.51 | 36.35 | 36.35 | qfq | 94,074,681 | 3,462,560,432 | -4.97% |
| 2025-05-21 | 41.25 | 41.65 | 38.25 | 38.25 | 38.25 | qfq | 89,952,015 | 3,557,224,312 | -10.00% |
| 2025-05-20 | 42.20 | 42.98 | 38.90 | 42.50 | 42.50 | qfq | 104,376,866 | 4,328,865,421 | 7.65% |
| 2025-05-19 | 38.33 | 39.48 | 36.81 | 39.48 | 39.48 | qfq | 65,388,511 | 2,519,030,881 | 10.00% |
| 2025-05-16 | 35.52 | 35.89 | 34.60 | 35.89 | 35.89 | qfq | 43,926,527 | 1,562,649,638 | 9.99% |
| 2025-05-15 | 32.62 | 32.63 | 31.80 | 32.63 | 32.63 | qfq | 43,383,336 | 1,409,530,759 | 10.01% |
| 2025-05-14 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | qfq | 20,025,547 | 593,957,724 | 10.01% |
| 2025-05-13 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | qfq | 3,816,709 | 102,898,475 | 10.00% |
| 2025-05-12 | 24.29 | 24.51 | 23.51 | 24.51 | 24.51 | qfq | 33,060,629 | 802,996,951 | 10.01% |
| 2025-05-09 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | qfq | 9,860,485 | 219,691,606 | 10.02% |
| 2025-05-08 | 20.25 | 20.25 | 19.55 | 20.25 | 20.25 | qfq | 35,419,972 | 711,001,596 | 9.99% |
| 2025-05-07 | 17.60 | 18.41 | 17.32 | 18.41 | 18.41 | qfq | 22,226,182 | 396,965,174 | 9.98% |
| 2025-05-06 | 16.68 | 16.83 | 16.63 | 16.74 | 16.74 | qfq | 5,687,714 | 95,198,552 | 0.72% |
| 2025-04-30 | 16.36 | 16.63 | 16.32 | 16.62 | 16.62 | qfq | 5,052,765 | 83,419,068 | 1.90% |
| 2025-04-29 | 16.20 | 16.41 | 16.07 | 16.31 | 16.31 | qfq | 3,987,114 | 65,020,373 | 0.93% |
| 2025-04-28 | 16.26 | 16.43 | 16.06 | 16.16 | 16.16 | qfq | 3,800,400 | 61,639,073 | -0.49% |
| 2025-04-25 | 15.90 | 16.33 | 15.71 | 16.24 | 16.24 | qfq | 4,954,214 | 79,729,602 | 2.27% |
| 2025-04-24 | 16.12 | 16.15 | 15.78 | 15.88 | 15.88 | qfq | 3,378,700 | 53,759,327 | -1.24% |
| 2025-04-23 | 16.28 | 16.30 | 16.02 | 16.08 | 16.08 | qfq | 3,627,901 | 58,421,579 | -0.19% |
| 2025-04-22 | 16.01 | 16.35 | 16.01 | 16.11 | 16.11 | qfq | 4,247,413 | 68,642,220 | -0.06% |
| 2025-04-21 | 15.71 | 16.27 | 15.61 | 16.12 | 16.12 | qfq | 4,651,865 | 74,634,320 | 2.74% |
| 2025-04-18 | 15.95 | 15.95 | 15.62 | 15.69 | 15.69 | qfq | 3,981,500 | 62,650,541 | -1.88% |
| 2025-04-17 | 15.70 | 16.35 | 15.70 | 15.99 | 15.99 | qfq | 6,126,161 | 98,514,641 | -0.06% |
| 2025-04-16 | 16.55 | 16.79 | 15.87 | 16.00 | 16.00 | qfq | 8,776,567 | 142,661,672 | 1.52% |
| 2025-04-15 | 15.95 | 15.95 | 15.69 | 15.76 | 15.76 | qfq | 3,177,800 | 50,092,546 | -0.82% |
| 2025-04-14 | 15.76 | 16.02 | 15.76 | 15.89 | 15.89 | qfq | 3,721,902 | 59,168,805 | 1.21% |
| 2025-04-11 | 15.61 | 15.88 | 15.50 | 15.70 | 15.70 | qfq | 4,245,085 | 66,881,171 | -0.32% |
| 2025-04-10 | 15.89 | 16.04 | 15.61 | 15.75 | 15.75 | qfq | 7,338,930 | 116,125,560 | 0.57% |
| 2025-04-09 | 14.70 | 15.77 | 14.30 | 15.66 | 15.66 | qfq | 9,929,858 | 151,382,858 | 4.82% |
| 2025-04-08 | 14.89 | 15.18 | 14.56 | 14.94 | 14.94 | qfq | 7,537,150 | 112,033,108 | 0.27% |
| 2025-04-07 | 15.55 | 16.00 | 14.90 | 14.90 | 14.90 | qfq | 7,535,300 | 114,106,321 | -9.97% |
| 2025-04-03 | 16.60 | 16.85 | 16.51 | 16.55 | 16.55 | qfq | 3,325,300 | 55,334,020 | -1.02% |
| 2025-04-02 | 16.90 | 16.92 | 16.63 | 16.72 | 16.72 | qfq | 4,050,820 | 67,832,186 | -1.01% |
| 2025-04-01 | 16.63 | 17.08 | 16.63 | 16.89 | 16.89 | qfq | 6,931,563 | 116,801,628 | 2.43% |
| 2025-03-31 | 17.25 | 17.25 | 16.36 | 16.49 | 16.49 | qfq | 9,547,796 | 158,998,969 | -4.41% |
| 2025-03-28 | 17.86 | 17.86 | 17.25 | 17.25 | 17.25 | qfq | 8,928,354 | 156,146,655 | -3.42% |
| 2025-03-27 | 18.02 | 18.17 | 17.78 | 17.86 | 17.86 | qfq | 8,453,135 | 151,625,251 | -1.81% |
| 2025-03-26 | 17.79 | 18.42 | 17.70 | 18.19 | 18.19 | qfq | 13,175,540 | 238,288,951 | 1.56% |
| 2025-03-25 | 17.55 | 18.40 | 17.46 | 17.91 | 17.91 | qfq | 15,157,451 | 273,924,954 | 1.19% |
| 2025-03-24 | 18.00 | 18.09 | 17.10 | 17.70 | 17.70 | qfq | 15,752,842 | 276,571,224 | -2.75% |
| 2025-03-21 | 17.35 | 18.65 | 17.27 | 18.20 | 18.20 | qfq | 24,855,856 | 446,538,519 | 4.30% |
| 2025-03-20 | 17.39 | 17.65 | 17.26 | 17.45 | 17.45 | qfq | 7,476,151 | 130,577,644 | 0.63% |
| 2025-03-19 | 17.53 | 17.72 | 17.28 | 17.34 | 17.34 | qfq | 8,420,659 | 147,212,572 | -0.46% |
| 2025-03-18 | 17.37 | 17.54 | 17.25 | 17.42 | 17.42 | qfq | 6,596,155 | 114,677,478 | 0.93% |
| 2025-03-17 | 17.30 | 17.47 | 17.18 | 17.26 | 17.26 | qfq | 5,740,055 | 99,399,372 | 0.00% |
| 2025-03-14 | 17.15 | 17.31 | 16.88 | 17.26 | 17.26 | qfq | 6,903,045 | 118,334,926 | 0.82% |
| 2025-03-13 | 17.36 | 17.37 | 16.88 | 17.12 | 17.12 | qfq | 6,150,020 | 104,871,191 | -1.21% |
| 2025-03-12 | 17.38 | 17.55 | 17.29 | 17.33 | 17.33 | qfq | 6,050,070 | 105,219,283 | 0.00% |
| 2025-03-11 | 17.02 | 17.38 | 16.95 | 17.33 | 17.33 | qfq | 6,489,651 | 111,724,008 | 0.64% |
| 2025-03-10 | 17.33 | 17.44 | 17.15 | 17.22 | 17.22 | qfq | 5,405,144 | 93,246,697 | -0.23% |
| 2025-03-07 | 17.19 | 17.53 | 17.07 | 17.26 | 17.26 | qfq | 8,852,414 | 153,314,896 | 0.41% |
| 2025-03-06 | 17.20 | 17.31 | 17.02 | 17.19 | 17.19 | qfq | 6,484,773 | 111,386,409 | 0.23% |
| 2025-03-05 | 17.20 | 17.36 | 16.95 | 17.15 | 17.15 | qfq | 5,697,556 | 97,326,624 | -0.58% |
| 2025-03-04 | 16.76 | 17.36 | 16.66 | 17.25 | 17.25 | qfq | 9,386,710 | 160,677,068 | 3.60% |
| 2025-03-03 | 16.58 | 16.92 | 16.51 | 16.65 | 16.65 | qfq | 4,305,701 | 72,110,031 | 0.48% |
| 2025-02-28 | 17.10 | 17.15 | 16.51 | 16.57 | 16.57 | qfq | 6,983,801 | 117,090,289 | -3.44% |
| 2025-02-27 | 17.46 | 17.46 | 16.87 | 17.16 | 17.16 | qfq | 6,653,918 | 113,910,029 | -1.27% |
| 2025-02-26 | 17.25 | 17.49 | 17.20 | 17.38 | 17.38 | qfq | 6,512,917 | 113,176,304 | 1.11% |
| 2025-02-25 | 17.19 | 17.37 | 17.03 | 17.19 | 17.19 | qfq | 5,774,186 | 99,513,909 | -0.41% |
| 2025-02-24 | 17.19 | 17.40 | 16.99 | 17.26 | 17.26 | qfq | 6,643,805 | 114,398,932 | 0.47% |
| 2025-02-21 | 17.22 | 17.28 | 17.01 | 17.18 | 17.18 | qfq | 5,822,301 | 99,775,040 | -0.58% |
| 2025-02-20 | 16.88 | 17.30 | 16.76 | 17.28 | 17.28 | qfq | 8,463,392 | 144,855,478 | 2.01% |
| 2025-02-19 | 16.45 | 16.95 | 16.44 | 16.94 | 16.94 | qfq | 6,162,857 | 103,434,889 | 2.48% |
| 2025-02-18 | 17.06 | 17.06 | 16.46 | 16.53 | 16.53 | qfq | 7,168,536 | 119,921,925 | -2.59% |
| 2025-02-17 | 17.02 | 17.11 | 16.87 | 16.97 | 16.97 | qfq | 6,405,640 | 108,751,561 | -0.29% |
| 2025-02-14 | 17.10 | 17.20 | 16.90 | 17.02 | 17.02 | qfq | 6,509,456 | 110,875,862 | -0.58% |
| 2025-02-13 | 17.50 | 17.61 | 17.10 | 17.12 | 17.12 | qfq | 7,520,305 | 130,042,822 | -1.95% |
| 2025-02-12 | 17.35 | 17.48 | 17.24 | 17.46 | 17.46 | qfq | 6,838,712 | 118,892,140 | 0.40% |
| 2025-02-11 | 17.60 | 17.71 | 17.20 | 17.39 | 17.39 | qfq | 7,254,424 | 126,159,321 | -0.74% |
| 2025-02-10 | 17.39 | 17.56 | 17.33 | 17.52 | 17.52 | qfq | 8,321,213 | 145,446,490 | 1.27% |
| 2025-02-07 | 17.27 | 17.54 | 17.06 | 17.30 | 17.30 | qfq | 10,186,200 | 176,457,566 | 0.17% |
| 2025-02-06 | 16.88 | 17.27 | 16.71 | 17.27 | 17.27 | qfq | 8,265,600 | 141,186,837 | 2.55% |
| 2025-02-05 | 16.70 | 16.90 | 16.60 | 16.84 | 16.84 | qfq | 6,942,469 | 116,511,715 | 1.14% |
| 2025-01-27 | 17.13 | 17.25 | 16.65 | 16.65 | 16.65 | qfq | 7,280,882 | 122,767,472 | -2.29% |
| 2025-01-24 | 16.90 | 17.04 | 16.68 | 17.04 | 17.04 | qfq | 8,027,000 | 135,629,375 | 0.95% |
| 2025-01-23 | 17.14 | 17.46 | 16.88 | 16.88 | 16.88 | qfq | 11,142,102 | 191,475,192 | -0.71% |
| 2025-01-22 | 17.50 | 17.54 | 16.85 | 17.00 | 17.00 | qfq | 13,068,686 | 222,761,730 | -4.01% |
| 2025-01-21 | 18.48 | 18.49 | 17.29 | 17.71 | 17.71 | qfq | 25,676,900 | 454,755,682 | -7.03% |
| 2025-01-20 | 18.95 | 19.16 | 18.71 | 19.05 | 19.05 | qfq | 12,339,909 | 234,342,354 | 0.26% |
| 2025-01-17 | 18.98 | 19.38 | 18.70 | 19.00 | 19.00 | qfq | 14,659,636 | 278,640,399 | -0.05% |
| 2025-01-16 | 19.45 | 19.64 | 18.80 | 19.01 | 19.01 | qfq | 15,774,881 | 302,258,061 | -1.96% |
| 2025-01-15 | 19.82 | 20.03 | 19.27 | 19.39 | 19.39 | qfq | 17,547,456 | 343,195,266 | -2.17% |
| 2025-01-14 | 19.02 | 19.87 | 18.73 | 19.82 | 19.82 | qfq | 26,985,814 | 524,781,729 | 4.48% |
| 2025-01-13 | 18.19 | 19.65 | 18.08 | 18.97 | 18.97 | qfq | 21,075,108 | 398,489,474 | 1.12% |
| 2025-01-10 | 19.58 | 19.80 | 18.71 | 18.76 | 18.76 | qfq | 25,075,549 | 484,250,482 | -7.13% |
| 2025-01-09 | 19.40 | 20.46 | 18.98 | 20.20 | 20.20 | qfq | 36,160,692 | 712,038,022 | 3.75% |
| 2025-01-08 | 19.28 | 19.97 | 18.84 | 19.47 | 19.47 | qfq | 37,567,168 | 729,504,912 | 0.67% |
| 2025-01-07 | 17.58 | 19.34 | 17.41 | 19.34 | 19.34 | qfq | 25,671,532 | 481,274,535 | 10.01% |
| 2025-01-06 | 18.24 | 18.92 | 17.40 | 17.58 | 17.58 | qfq | 23,786,938 | 431,290,575 | -5.59% |
| 2025-01-03 | 19.54 | 19.68 | 18.41 | 18.62 | 18.62 | qfq | 31,456,274 | 597,113,108 | -8.28% |
| 2025-01-02 | 19.30 | 21.27 | 18.26 | 20.30 | 20.30 | qfq | 44,872,917 | 906,825,242 | 4.96% |
| 2024-12-31 | 17.90 | 19.80 | 17.90 | 19.34 | 19.34 | qfq | 32,655,927 | 621,275,462 | 4.48% |
| 2024-12-30 | 19.81 | 19.81 | 18.42 | 18.51 | 18.51 | qfq | 40,535,983 | 779,014,765 | 2.78% |
| 2024-12-27 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | qfq | 4,131,684 | 74,411,629 | 10.02% |
| 2024-12-26 | 16.20 | 16.50 | 16.17 | 16.37 | 16.37 | qfq | 2,403,460 | 39,449,021 | 1.17% |
| 2024-12-25 | 16.60 | 16.60 | 16.08 | 16.18 | 16.18 | qfq | 3,058,940 | 49,627,980 | -2.00% |
| 2024-12-24 | 16.48 | 16.78 | 16.29 | 16.51 | 16.51 | qfq | 3,024,340 | 49,977,580 | 0.79% |
| 2024-12-23 | 17.04 | 17.14 | 16.36 | 16.38 | 16.38 | qfq | 4,086,245 | 67,790,333 | -3.70% |
| 2024-12-20 | 16.96 | 17.13 | 16.80 | 17.01 | 17.01 | qfq | 2,314,417 | 39,363,892 | 0.41% |
| 2024-12-19 | 16.87 | 17.00 | 16.64 | 16.94 | 16.94 | qfq | 2,743,100 | 46,226,055 | 0.18% |
| 2024-12-18 | 16.99 | 17.13 | 16.89 | 16.91 | 16.91 | qfq | 2,465,900 | 41,949,983 | 0.00% |
| 2024-12-17 | 17.35 | 17.47 | 16.89 | 16.91 | 16.91 | qfq | 3,763,100 | 64,309,891 | -2.48% |
| 2024-12-16 | 17.62 | 17.66 | 17.20 | 17.34 | 17.34 | qfq | 2,829,491 | 49,274,188 | -0.74% |
| 2024-12-13 | 17.80 | 17.87 | 17.44 | 17.47 | 17.47 | qfq | 4,755,762 | 83,684,761 | -2.46% |
| 2024-12-12 | 17.87 | 18.06 | 17.76 | 17.91 | 17.91 | qfq | 3,681,300 | 65,933,791 | 0.34% |
| 2024-12-11 | 17.81 | 17.95 | 17.75 | 17.85 | 17.85 | qfq | 3,269,800 | 58,455,771 | -0.06% |
| 2024-12-10 | 18.18 | 18.31 | 17.82 | 17.86 | 17.86 | qfq | 5,611,426 | 101,330,529 | 0.11% |
| 2024-12-09 | 17.98 | 18.09 | 17.67 | 17.84 | 17.84 | qfq | 4,179,200 | 74,523,914 | -0.83% |
| 2024-12-06 | 18.08 | 18.10 | 17.80 | 17.99 | 17.99 | qfq | 4,986,800 | 89,527,938 | -0.55% |
| 2024-12-05 | 17.58 | 18.09 | 17.50 | 18.09 | 18.09 | qfq | 6,801,697 | 121,808,601 | 2.96% |
| 2024-12-04 | 17.67 | 17.78 | 17.47 | 17.57 | 17.57 | qfq | 3,050,100 | 53,771,263 | -0.51% |
| 2024-12-03 | 17.66 | 17.75 | 17.36 | 17.66 | 17.66 | qfq | 4,146,747 | 72,945,549 | 0.40% |
| 2024-12-02 | 17.30 | 17.64 | 17.27 | 17.59 | 17.59 | qfq | 4,387,247 | 76,916,448 | 1.91% |
| 2024-11-29 | 17.35 | 17.48 | 17.00 | 17.26 | 17.26 | qfq | 4,074,112 | 70,361,551 | 0.35% |
| 2024-11-28 | 17.21 | 17.40 | 17.07 | 17.20 | 17.20 | qfq | 3,893,600 | 67,280,634 | 0.12% |
| 2024-11-27 | 17.00 | 17.19 | 16.56 | 17.18 | 17.18 | qfq | 3,841,624 | 64,668,647 | 0.94% |
| 2024-11-26 | 17.33 | 17.45 | 17.00 | 17.02 | 17.02 | qfq | 2,866,668 | 49,261,857 | -1.39% |
| 2024-11-25 | 17.16 | 17.29 | 16.81 | 17.26 | 17.26 | qfq | 4,391,060 | 75,052,908 | 0.58% |
| 2024-11-22 | 17.82 | 17.97 | 17.11 | 17.16 | 17.16 | qfq | 5,206,259 | 91,427,358 | -4.29% |
| 2024-11-21 | 18.04 | 18.08 | 17.71 | 17.93 | 17.93 | qfq | 4,111,983 | 73,659,142 | -0.61% |
| 2024-11-20 | 17.66 | 18.07 | 17.52 | 18.04 | 18.04 | qfq | 5,175,367 | 92,461,422 | 2.38% |
| 2024-11-19 | 17.40 | 17.73 | 17.25 | 17.62 | 17.62 | qfq | 4,490,101 | 78,547,483 | 1.97% |
| 2024-11-18 | 17.53 | 17.72 | 17.16 | 17.28 | 17.28 | qfq | 5,241,653 | 91,079,425 | -1.37% |
| 2024-11-15 | 17.80 | 18.02 | 17.49 | 17.52 | 17.52 | qfq | 5,997,301 | 106,537,205 | -1.57% |
| 2024-11-14 | 18.34 | 18.46 | 17.78 | 17.80 | 17.80 | qfq | 7,685,100 | 138,842,135 | -3.89% |
| 2024-11-13 | 18.90 | 18.98 | 18.06 | 18.52 | 18.52 | qfq | 9,430,297 | 173,588,006 | -1.59% |
| 2024-11-12 | 19.79 | 19.79 | 18.70 | 18.82 | 18.82 | qfq | 18,035,377 | 344,889,772 | -5.76% |
| 2024-11-11 | 18.50 | 20.19 | 18.41 | 19.97 | 19.97 | qfq | 25,157,260 | 493,215,277 | 8.83% |
| 2024-11-08 | 18.34 | 18.73 | 18.21 | 18.35 | 18.35 | qfq | 10,521,088 | 194,343,378 | 0.82% |
| 2024-11-07 | 18.30 | 18.43 | 17.93 | 18.20 | 18.20 | qfq | 12,014,493 | 218,174,490 | -2.36% |
| 2024-11-06 | 18.65 | 19.08 | 18.41 | 18.64 | 18.64 | qfq | 18,313,643 | 344,018,759 | 2.31% |
| 2024-11-05 | 17.21 | 18.57 | 17.21 | 18.22 | 18.22 | qfq | 16,542,640 | 299,214,414 | 5.93% |
| 2024-11-04 | 16.69 | 17.38 | 16.64 | 17.20 | 17.20 | qfq | 4,789,136 | 82,046,503 | 2.75% |
| 2024-11-01 | 17.46 | 17.65 | 16.73 | 16.74 | 16.74 | qfq | 7,670,941 | 130,491,664 | -4.07% |
| 2024-10-31 | 17.30 | 17.60 | 17.23 | 17.45 | 17.45 | qfq | 6,537,853 | 114,038,742 | 0.58% |
| 2024-10-30 | 17.25 | 17.65 | 17.17 | 17.35 | 17.35 | qfq | 7,134,728 | 124,059,228 | -0.63% |
| 2024-10-29 | 17.73 | 17.93 | 17.44 | 17.46 | 17.46 | qfq | 7,505,643 | 132,371,805 | -1.47% |
| 2024-10-28 | 17.50 | 17.97 | 17.45 | 17.72 | 17.72 | qfq | 8,593,700 | 152,051,210 | 1.14% |
| 2024-10-25 | 17.48 | 17.76 | 17.34 | 17.52 | 17.52 | qfq | 8,295,900 | 145,144,324 | 0.81% |
| 2024-10-24 | 17.65 | 17.80 | 17.27 | 17.38 | 17.38 | qfq | 7,037,675 | 122,904,678 | -1.53% |
| 2024-10-23 | 17.10 | 18.10 | 16.99 | 17.65 | 17.65 | qfq | 14,490,847 | 255,810,402 | 2.98% |
| 2024-10-22 | 17.46 | 17.47 | 16.98 | 17.14 | 17.14 | qfq | 8,988,502 | 154,412,265 | -1.83% |
| 2024-10-21 | 16.95 | 17.85 | 16.95 | 17.46 | 17.46 | qfq | 14,318,925 | 249,438,509 | 3.07% |
| 2024-10-18 | 16.50 | 17.15 | 16.18 | 16.94 | 16.94 | qfq | 11,416,218 | 191,439,903 | 1.56% |
| 2024-10-17 | 17.05 | 17.30 | 16.60 | 16.68 | 16.68 | qfq | 14,834,200 | 251,525,269 | -4.30% |
| 2024-10-16 | 16.24 | 17.81 | 16.16 | 17.43 | 17.43 | qfq | 20,539,510 | 354,569,387 | 6.54% |
| 2024-10-15 | 16.38 | 17.05 | 16.16 | 16.36 | 16.36 | qfq | 9,128,840 | 151,035,099 | -1.51% |
| 2024-10-14 | 15.81 | 16.65 | 15.75 | 16.61 | 16.61 | qfq | 9,881,829 | 161,990,266 | 6.00% |
| 2024-10-11 | 16.50 | 16.55 | 15.47 | 15.67 | 15.67 | qfq | 6,226,812 | 98,962,218 | -5.03% |
| 2024-10-10 | 16.31 | 17.03 | 15.92 | 16.50 | 16.50 | qfq | 7,687,174 | 127,304,195 | 1.41% |
| 2024-10-09 | 17.68 | 17.68 | 16.21 | 16.27 | 16.27 | qfq | 10,772,030 | 181,063,131 | -8.23% |
| 2024-10-08 | 18.25 | 18.25 | 16.67 | 17.73 | 17.73 | qfq | 17,609,674 | 308,873,295 | 6.87% |
| 2024-09-30 | 15.70 | 16.69 | 15.50 | 16.59 | 16.59 | qfq | 13,232,432 | 214,181,694 | 8.72% |
| 2024-09-27 | 14.98 | 15.48 | 14.85 | 15.26 | 15.26 | qfq | 6,916,305 | 104,725,206 | 3.74% |
| 2024-09-26 | 14.30 | 14.71 | 14.26 | 14.71 | 14.71 | qfq | 3,560,914 | 51,649,458 | 2.80% |
| 2024-09-25 | 14.30 | 14.53 | 14.28 | 14.31 | 14.31 | qfq | 3,911,028 | 56,406,442 | 0.42% |
| 2024-09-24 | 13.98 | 14.25 | 13.91 | 14.25 | 14.25 | qfq | 3,367,378 | 47,558,437 | 1.93% |
| 2024-09-23 | 13.69 | 14.07 | 13.61 | 13.98 | 13.98 | qfq | 2,855,800 | 39,806,507 | 2.04% |
| 2024-09-20 | 13.75 | 13.83 | 13.61 | 13.70 | 13.70 | qfq | 1,626,600 | 22,324,605 | -0.29% |
| 2024-09-19 | 13.56 | 13.78 | 13.36 | 13.74 | 13.74 | qfq | 1,800,400 | 24,554,551 | 2.54% |
| 2024-09-18 | 13.59 | 13.60 | 13.21 | 13.40 | 13.40 | qfq | 1,374,498 | 18,342,037 | -1.40% |
| 2024-09-13 | 13.75 | 13.78 | 13.58 | 13.59 | 13.59 | qfq | 1,195,998 | 16,352,581 | -0.88% |
| 2024-09-12 | 13.67 | 13.86 | 13.67 | 13.71 | 13.71 | qfq | 1,108,601 | 15,278,126 | 0.37% |
| 2024-09-11 | 13.79 | 13.82 | 13.63 | 13.66 | 13.66 | qfq | 1,123,900 | 15,401,962 | -0.65% |
| 2024-09-10 | 13.64 | 13.78 | 13.33 | 13.75 | 13.75 | qfq | 1,850,700 | 25,150,318 | 1.18% |
| 2024-09-09 | 13.48 | 13.67 | 13.34 | 13.59 | 13.59 | qfq | 1,588,800 | 21,523,355 | 0.59% |
| 2024-09-06 | 13.68 | 13.76 | 13.51 | 13.51 | 13.51 | qfq | 1,148,300 | 15,612,312 | -1.24% |
| 2024-09-05 | 13.55 | 13.76 | 13.54 | 13.68 | 13.68 | qfq | 1,009,700 | 13,798,558 | 1.03% |
| 2024-09-04 | 13.40 | 13.68 | 13.40 | 13.54 | 13.54 | qfq | 1,285,450 | 17,458,107 | -0.29% |
| 2024-09-03 | 13.41 | 13.70 | 13.36 | 13.58 | 13.58 | qfq | 1,693,953 | 22,975,776 | 1.27% |
| 2024-09-02 | 13.75 | 13.77 | 13.37 | 13.41 | 13.41 | qfq | 1,578,200 | 21,413,759 | -2.19% |
| 2024-08-30 | 13.59 | 13.89 | 13.55 | 13.71 | 13.71 | qfq | 1,718,700 | 23,656,838 | 0.88% |
| 2024-08-29 | 13.20 | 13.64 | 13.20 | 13.59 | 13.59 | qfq | 1,587,049 | 21,437,807 | 1.87% |
| 2024-08-28 | 13.22 | 13.47 | 13.20 | 13.34 | 13.34 | qfq | 1,161,049 | 15,466,760 | 0.91% |
| 2024-08-27 | 13.50 | 13.52 | 13.20 | 13.22 | 13.22 | qfq | 1,627,630 | 21,633,847 | -2.79% |
| 2024-08-26 | 13.45 | 13.66 | 13.40 | 13.60 | 13.60 | qfq | 1,301,600 | 17,622,895 | 0.74% |
| 2024-08-23 | 13.48 | 13.58 | 13.30 | 13.50 | 13.50 | qfq | 1,457,200 | 19,583,208 | 0.30% |
| 2024-08-22 | 13.74 | 13.78 | 13.42 | 13.46 | 13.46 | qfq | 1,215,600 | 16,464,254 | -1.39% |
| 2024-08-21 | 13.62 | 13.76 | 13.40 | 13.65 | 13.65 | qfq | 1,381,749 | 18,893,572 | -0.15% |
| 2024-08-20 | 13.91 | 13.94 | 13.61 | 13.67 | 13.67 | qfq | 1,871,800 | 25,692,988 | -1.94% |
| 2024-08-19 | 14.03 | 14.23 | 13.89 | 13.94 | 13.94 | qfq | 2,211,000 | 30,977,367 | -0.99% |
| 2024-08-16 | 14.38 | 14.47 | 14.08 | 14.08 | 14.08 | qfq | 1,770,100 | 25,161,493 | -2.09% |
| 2024-08-15 | 14.29 | 14.58 | 14.16 | 14.38 | 14.38 | qfq | 2,079,800 | 29,874,499 | 0.28% |
| 2024-08-14 | 14.48 | 14.57 | 14.34 | 14.34 | 14.34 | qfq | 1,326,050 | 19,137,820 | -1.17% |
| 2024-08-13 | 14.35 | 14.55 | 14.24 | 14.51 | 14.51 | qfq | 1,421,700 | 20,482,156 | 0.83% |
| 2024-08-12 | 14.55 | 14.55 | 14.31 | 14.39 | 14.39 | qfq | 1,790,601 | 25,835,281 | -1.10% |
| 2024-08-09 | 14.79 | 14.91 | 14.53 | 14.55 | 14.55 | qfq | 2,078,300 | 30,520,777 | -1.29% |
| 2024-08-08 | 15.00 | 15.10 | 14.65 | 14.74 | 14.74 | qfq | 3,396,476 | 50,218,777 | -2.32% |
| 2024-08-07 | 14.80 | 15.33 | 14.75 | 15.09 | 15.09 | qfq | 4,700,377 | 70,983,876 | 1.48% |
| 2024-08-06 | 14.59 | 14.99 | 14.49 | 14.87 | 14.87 | qfq | 3,513,898 | 51,933,511 | 2.98% |
| 2024-08-05 | 14.61 | 14.99 | 14.42 | 14.44 | 14.44 | qfq | 3,179,500 | 46,717,322 | -2.43% |
| 2024-08-02 | 14.90 | 15.14 | 14.78 | 14.80 | 14.80 | qfq | 3,255,600 | 48,651,660 | -0.94% |
| 2024-08-01 | 14.87 | 15.13 | 14.85 | 14.94 | 14.94 | qfq | 3,513,400 | 52,708,497 | 0.40% |
| 2024-07-31 | 14.66 | 14.91 | 14.59 | 14.88 | 14.88 | qfq | 3,502,675 | 51,873,466 | 1.50% |
| 2024-07-30 | 14.51 | 14.72 | 14.42 | 14.66 | 14.66 | qfq | 2,374,643 | 34,679,242 | 0.48% |
| 2024-07-29 | 14.50 | 14.67 | 14.32 | 14.59 | 14.59 | qfq | 2,861,207 | 41,677,025 | 0.76% |
| 2024-07-26 | 14.09 | 14.52 | 14.00 | 14.48 | 14.48 | qfq | 2,820,600 | 40,460,237 | 2.99% |
| 2024-07-25 | 13.76 | 14.11 | 13.72 | 14.06 | 14.06 | qfq | 2,156,276 | 30,044,647 | 2.25% |
| 2024-07-24 | 13.90 | 14.03 | 13.62 | 13.75 | 13.75 | qfq | 2,506,900 | 34,565,162 | -1.50% |
| 2024-07-23 | 14.30 | 14.33 | 13.95 | 13.96 | 13.96 | qfq | 1,835,501 | 25,985,144 | -1.97% |
| 2024-07-22 | 14.24 | 14.31 | 14.14 | 14.24 | 14.24 | qfq | 1,845,984 | 26,234,978 | 0.35% |
| 2024-07-19 | 14.34 | 14.37 | 14.11 | 14.19 | 14.19 | qfq | 2,152,744 | 30,646,958 | -1.05% |
| 2024-07-18 | 14.14 | 14.35 | 13.88 | 14.34 | 14.34 | qfq | 2,937,627 | 41,507,707 | 0.77% |
| 2024-07-17 | 14.54 | 14.54 | 14.16 | 14.23 | 14.23 | qfq | 3,334,500 | 47,648,304 | -2.00% |
| 2024-07-16 | 14.90 | 14.90 | 14.40 | 14.52 | 14.52 | qfq | 5,948,008 | 86,646,203 | -3.78% |
| 2024-07-15 | 14.77 | 15.57 | 14.71 | 15.09 | 15.09 | qfq | 9,355,321 | 141,967,564 | 2.65% |
| 2024-07-12 | 14.43 | 15.06 | 14.33 | 14.70 | 14.70 | qfq | 9,977,401 | 146,508,901 | 5.45% |
| 2024-07-11 | 13.68 | 14.04 | 13.68 | 13.94 | 13.94 | qfq | 2,331,800 | 32,392,787 | 3.72% |
| 2024-07-10 | 13.40 | 13.65 | 13.30 | 13.44 | 13.44 | qfq | 1,628,920 | 22,021,024 | -0.15% |
| 2024-07-09 | 13.35 | 13.50 | 13.03 | 13.46 | 13.46 | qfq | 2,110,000 | 28,130,692 | 1.20% |
| 2024-07-08 | 13.69 | 13.73 | 13.20 | 13.30 | 13.30 | qfq | 1,554,210 | 20,803,027 | -2.85% |
| 2024-07-05 | 13.60 | 13.75 | 13.40 | 13.69 | 13.69 | qfq | 1,338,151 | 18,183,204 | 0.66% |
| 2024-07-04 | 13.92 | 14.05 | 13.59 | 13.60 | 13.60 | qfq | 1,417,631 | 19,512,624 | -2.30% |
| 2024-07-03 | 14.00 | 14.14 | 13.87 | 13.92 | 13.92 | qfq | 905,100 | 12,648,101 | -0.93% |
| 2024-07-02 | 14.14 | 14.24 | 14.00 | 14.05 | 14.05 | qfq | 1,243,400 | 17,564,193 | -0.07% |
| 2024-07-01 | 14.10 | 14.18 | 13.77 | 14.06 | 14.06 | qfq | 1,604,102 | 22,379,199 | -0.42% |
| 2024-06-28 | 13.90 | 14.35 | 13.85 | 14.12 | 14.12 | qfq | 1,936,200 | 27,490,939 | 1.07% |
| 2024-06-27 | 14.16 | 14.39 | 13.97 | 13.97 | 13.97 | qfq | 1,675,100 | 23,682,388 | -2.31% |
| 2024-06-26 | 13.74 | 14.30 | 13.65 | 14.30 | 14.30 | qfq | 1,900,365 | 26,640,080 | 3.55% |
| 2024-06-25 | 13.72 | 14.05 | 13.71 | 13.81 | 13.81 | qfq | 1,694,528 | 23,523,153 | 0.66% |
| 2024-06-24 | 14.16 | 14.31 | 13.69 | 13.72 | 13.72 | qfq | 2,008,400 | 27,845,267 | -4.12% |
| 2024-06-21 | 14.46 | 14.46 | 14.18 | 14.31 | 14.31 | qfq | 1,175,900 | 16,806,243 | 0.14% |
| 2024-06-20 | 14.73 | 14.86 | 14.28 | 14.29 | 14.28 | qfq | 2,430,600 | 35,200,375 | -3.71% |
| 2024-06-19 | 15.05 | 15.12 | 14.84 | 14.84 | 14.83 | qfq | 1,373,100 | 20,517,599 | -1.20% |
| 2024-06-18 | 14.76 | 15.05 | 14.69 | 15.02 | 15.01 | qfq | 1,832,505 | 27,408,788 | 1.69% |
| 2024-06-17 | 14.70 | 14.93 | 14.66 | 14.77 | 14.76 | qfq | 958,920 | 14,201,405 | 0.20% |
| 2024-06-14 | 14.86 | 14.86 | 14.59 | 14.74 | 14.73 | qfq | 1,127,711 | 16,565,567 | -0.94% |
| 2024-06-13 | 14.88 | 14.97 | 14.70 | 14.88 | 14.87 | qfq | 1,104,056 | 16,398,386 | 0.00% |
| 2024-06-12 | 14.73 | 15.03 | 14.73 | 14.88 | 14.87 | qfq | 1,182,964 | 17,620,460 | 0.40% |
| 2024-06-11 | 14.64 | 14.83 | 14.40 | 14.82 | 14.81 | qfq | 1,238,765 | 18,108,621 | 1.23% |
| 2024-06-07 | 14.50 | 14.78 | 14.45 | 14.64 | 14.63 | qfq | 1,853,850 | 27,086,537 | 1.31% |
| 2024-06-06 | 15.16 | 15.27 | 14.37 | 14.45 | 14.44 | qfq | 3,343,900 | 48,907,281 | -4.30% |
| 2024-06-05 | 15.01 | 15.40 | 15.01 | 15.10 | 15.09 | qfq | 1,804,015 | 27,513,243 | 0.07% |
| 2024-06-04 | 15.30 | 15.30 | 14.91 | 15.09 | 15.08 | qfq | 2,042,700 | 30,718,091 | -1.44% |
| 2024-06-03 | 15.72 | 15.88 | 15.22 | 15.31 | 15.30 | qfq | 2,573,600 | 40,009,663 | -2.61% |
| 2024-05-31 | 15.47 | 15.75 | 15.38 | 15.72 | 15.71 | qfq | 2,357,327 | 36,844,407 | 1.95% |
| 2024-05-30 | 15.18 | 15.51 | 15.11 | 15.42 | 15.41 | qfq | 2,268,924 | 34,882,933 | 1.72% |
| 2024-05-29 | 15.00 | 15.32 | 15.00 | 15.16 | 15.15 | qfq | 1,291,961 | 19,606,344 | 1.07% |
| 2024-05-28 | 15.00 | 15.18 | 14.91 | 15.00 | 14.99 | qfq | 1,402,661 | 21,103,849 | -0.66% |
| 2024-05-27 | 15.26 | 15.30 | 14.81 | 15.10 | 15.09 | qfq | 1,947,100 | 29,109,610 | -0.33% |
| 2024-05-24 | 15.37 | 15.48 | 15.12 | 15.15 | 15.14 | qfq | 2,131,700 | 32,575,218 | -2.01% |
| 2024-05-23 | 15.88 | 15.92 | 15.39 | 15.46 | 15.45 | qfq | 2,783,561 | 43,460,310 | -2.28% |
| 2024-05-22 | 15.80 | 15.88 | 15.72 | 15.82 | 15.81 | qfq | 1,236,824 | 19,525,893 | 0.13% |
| 2024-05-21 | 16.05 | 16.05 | 15.71 | 15.80 | 15.79 | qfq | 2,106,100 | 33,311,369 | -1.56% |
| 2024-05-20 | 16.00 | 16.31 | 15.93 | 16.05 | 16.04 | qfq | 2,119,900 | 34,128,145 | 0.31% |
| 2024-05-17 | 15.69 | 16.00 | 15.62 | 16.00 | 15.99 | qfq | 2,388,343 | 37,855,987 | 1.91% |
| 2024-05-16 | 15.83 | 15.90 | 15.66 | 15.70 | 15.69 | qfq | 1,937,246 | 30,527,881 | -0.38% |
| 2024-05-15 | 15.90 | 15.97 | 15.71 | 15.76 | 15.75 | qfq | 1,381,200 | 21,862,620 | -0.76% |
| 2024-05-14 | 15.83 | 16.13 | 15.80 | 15.88 | 15.87 | qfq | 1,545,550 | 24,639,654 | 0.32% |
| 2024-05-13 | 16.19 | 16.19 | 15.73 | 15.83 | 15.82 | qfq | 2,803,213 | 44,495,989 | -2.46% |
| 2024-05-10 | 16.50 | 16.58 | 16.18 | 16.23 | 16.22 | qfq | 2,861,500 | 46,745,100 | -1.87% |
| 2024-05-09 | 16.13 | 16.57 | 16.11 | 16.54 | 16.53 | qfq | 3,344,701 | 54,938,763 | 2.10% |
| 2024-05-08 | 16.45 | 16.45 | 16.17 | 16.20 | 16.19 | qfq | 2,572,601 | 41,910,191 | -1.58% |
| 2024-05-07 | 16.29 | 16.52 | 16.09 | 16.46 | 16.45 | qfq | 4,465,800 | 73,194,474 | 1.60% |
| 2024-05-06 | 16.29 | 16.55 | 16.15 | 16.20 | 16.19 | qfq | 3,287,602 | 53,646,841 | -0.55% |
| 2024-04-30 | 16.25 | 16.35 | 15.96 | 16.29 | 16.28 | qfq | 4,150,769 | 67,195,687 | 0.80% |
| 2024-04-29 | 15.91 | 16.21 | 15.91 | 16.16 | 16.15 | qfq | 3,259,690 | 52,596,756 | 1.64% |
| 2024-04-26 | 15.88 | 16.05 | 15.65 | 15.90 | 15.89 | qfq | 4,029,978 | 63,957,168 | -0.87% |
| 2024-04-25 | 16.18 | 16.26 | 15.98 | 16.04 | 16.03 | qfq | 2,714,100 | 43,658,982 | -0.99% |
| 2024-04-24 | 15.70 | 16.21 | 15.59 | 16.20 | 16.19 | qfq | 3,876,720 | 61,900,283 | 3.38% |
| 2024-04-23 | 15.54 | 15.80 | 15.40 | 15.67 | 15.66 | qfq | 2,789,304 | 43,589,391 | 1.29% |
| 2024-04-22 | 15.21 | 15.59 | 14.88 | 15.47 | 15.46 | qfq | 3,370,200 | 51,808,603 | 1.71% |
| 2024-04-19 | 15.09 | 15.38 | 15.02 | 15.21 | 15.20 | qfq | 2,383,905 | 36,281,347 | -0.13% |
| 2024-04-18 | 15.15 | 15.58 | 14.96 | 15.23 | 15.22 | qfq | 3,055,400 | 46,708,946 | 0.73% |
| 2024-04-17 | 14.30 | 15.14 | 14.30 | 15.12 | 15.11 | qfq | 3,071,700 | 45,630,696 | 6.78% |
| 2024-04-16 | 15.15 | 15.15 | 14.16 | 14.16 | 14.15 | qfq | 4,240,129 | 61,441,525 | -6.72% |
| 2024-04-15 | 15.51 | 15.79 | 14.93 | 15.18 | 15.17 | qfq | 3,283,181 | 50,131,593 | -2.06% |
| 2024-04-12 | 15.91 | 16.05 | 15.50 | 15.50 | 15.49 | qfq | 2,315,681 | 36,374,500 | -2.58% |
| 2024-04-11 | 15.99 | 16.15 | 15.75 | 15.91 | 15.90 | qfq | 1,843,000 | 29,489,646 | -0.87% |
| 2024-04-10 | 16.33 | 16.45 | 15.84 | 16.05 | 16.04 | qfq | 2,598,163 | 41,774,132 | -2.37% |
| 2024-04-09 | 16.17 | 16.44 | 16.14 | 16.44 | 16.43 | qfq | 1,928,537 | 31,506,379 | 1.67% |
| 2024-04-08 | 16.53 | 16.55 | 16.15 | 16.17 | 16.16 | qfq | 2,655,456 | 43,345,835 | -2.24% |
| 2024-04-03 | 16.71 | 16.75 | 16.31 | 16.54 | 16.53 | qfq | 3,270,601 | 53,885,805 | -1.49% |
| 2024-04-02 | 17.01 | 17.01 | 16.70 | 16.79 | 16.78 | qfq | 3,418,126 | 57,600,543 | -1.35% |
| 2024-04-01 | 16.71 | 17.21 | 16.66 | 17.02 | 17.01 | qfq | 5,127,191 | 87,003,708 | 2.28% |
| 2024-03-29 | 16.60 | 16.88 | 16.50 | 16.64 | 16.63 | qfq | 3,808,010 | 63,430,969 | 0.24% |
| 2024-03-28 | 16.09 | 16.73 | 15.98 | 16.60 | 16.59 | qfq | 5,656,091 | 93,389,735 | 4.40% |
| 2024-03-27 | 16.78 | 16.78 | 15.90 | 15.90 | 15.89 | qfq | 4,350,300 | 70,745,571 | -5.64% |
| 2024-03-26 | 16.40 | 16.85 | 16.34 | 16.85 | 16.84 | qfq | 4,288,571 | 71,164,217 | 2.74% |
| 2024-03-25 | 16.75 | 16.94 | 16.40 | 16.40 | 16.39 | qfq | 4,104,574 | 68,540,802 | -2.73% |
| 2024-03-22 | 17.22 | 17.25 | 16.84 | 16.86 | 16.85 | qfq | 5,750,512 | 97,614,467 | -2.94% |
| 2024-03-21 | 17.09 | 17.49 | 16.81 | 17.37 | 17.36 | qfq | 9,335,717 | 160,283,942 | 1.88% |
| 2024-03-20 | 17.08 | 17.14 | 16.90 | 17.05 | 17.04 | qfq | 4,203,398 | 71,531,374 | 0.53% |
| 2024-03-19 | 17.17 | 17.26 | 16.92 | 16.96 | 16.95 | qfq | 7,221,258 | 123,200,303 | -2.02% |
| 2024-03-18 | 17.15 | 17.64 | 17.04 | 17.31 | 17.30 | qfq | 9,946,120 | 171,721,573 | 1.35% |
| 2024-03-15 | 17.00 | 17.26 | 16.83 | 17.08 | 17.07 | qfq | 7,655,702 | 130,097,985 | -0.47% |
| 2024-03-14 | 17.47 | 17.77 | 16.83 | 17.16 | 17.15 | qfq | 17,982,420 | 308,875,334 | -3.70% |
| 2024-03-13 | 16.20 | 17.82 | 16.10 | 17.82 | 17.81 | qfq | 10,419,657 | 178,683,215 | 10.00% |
| 2024-03-12 | 15.77 | 16.27 | 15.69 | 16.20 | 16.19 | qfq | 4,908,117 | 78,687,704 | 3.05% |
| 2024-03-11 | 15.58 | 15.74 | 15.46 | 15.72 | 15.71 | qfq | 2,993,740 | 46,809,739 | 1.48% |
| 2024-03-08 | 15.41 | 15.54 | 15.23 | 15.49 | 15.48 | qfq | 2,261,001 | 34,799,348 | 0.58% |
| 2024-03-07 | 15.63 | 15.75 | 15.40 | 15.40 | 15.39 | qfq | 2,596,503 | 40,396,067 | -1.16% |
| 2024-03-06 | 15.62 | 15.78 | 15.43 | 15.58 | 15.57 | qfq | 3,131,450 | 48,812,735 | -0.19% |
| 2024-03-05 | 15.60 | 15.83 | 15.52 | 15.61 | 15.60 | qfq | 3,297,883 | 51,630,077 | -0.51% |
| 2024-03-04 | 15.98 | 16.04 | 15.48 | 15.69 | 15.68 | qfq | 3,453,249 | 54,107,996 | -1.63% |
| 2024-03-01 | 15.73 | 15.96 | 15.62 | 15.95 | 15.94 | qfq | 3,963,624 | 62,704,377 | 2.05% |
| 2024-02-29 | 14.93 | 15.66 | 14.93 | 15.63 | 15.62 | qfq | 4,152,544 | 64,268,097 | 2.96% |
| 2024-02-28 | 16.05 | 16.37 | 15.15 | 15.18 | 15.17 | qfq | 6,737,524 | 106,881,226 | -5.42% |
| 2024-02-27 | 15.45 | 16.05 | 15.29 | 16.05 | 16.04 | qfq | 4,488,158 | 70,949,226 | 3.88% |
| 2024-02-26 | 15.30 | 15.74 | 15.28 | 15.45 | 15.44 | qfq | 4,299,313 | 66,650,264 | 1.11% |
| 2024-02-23 | 14.90 | 15.30 | 14.75 | 15.28 | 15.27 | qfq | 4,405,037 | 66,224,829 | 2.90% |
| 2024-02-22 | 14.65 | 14.90 | 14.56 | 14.85 | 14.84 | qfq | 3,201,176 | 47,301,266 | 1.23% |
| 2024-02-21 | 14.38 | 15.15 | 14.18 | 14.67 | 14.66 | qfq | 5,150,110 | 75,872,110 | 1.66% |
| 2024-02-20 | 14.56 | 14.56 | 14.18 | 14.43 | 14.42 | qfq | 3,127,750 | 44,733,133 | -0.89% |
| 2024-02-19 | 14.65 | 14.88 | 14.37 | 14.56 | 14.55 | qfq | 5,861,045 | 85,559,986 | -0.61% |
| 2024-02-08 | 13.99 | 14.88 | 13.86 | 14.65 | 14.64 | qfq | 6,561,552 | 95,182,559 | 6.24% |
| 2024-02-07 | 13.06 | 14.03 | 13.02 | 13.79 | 13.78 | qfq | 6,760,852 | 92,680,208 | 5.35% |
| 2024-02-06 | 12.14 | 13.43 | 11.77 | 13.09 | 13.08 | qfq | 6,655,540 | 83,691,792 | 6.08% |
| 2024-02-05 | 13.62 | 13.63 | 12.33 | 12.34 | 12.33 | qfq | 6,829,754 | 86,235,167 | -9.93% |
| 2024-02-02 | 14.43 | 14.72 | 13.18 | 13.70 | 13.69 | qfq | 5,039,835 | 70,061,935 | -5.06% |
| 2024-02-01 | 14.77 | 14.88 | 14.26 | 14.43 | 14.42 | qfq | 3,807,750 | 55,298,889 | -2.83% |
| 2024-01-31 | 15.69 | 15.69 | 14.77 | 14.85 | 14.84 | qfq | 3,722,548 | 56,304,169 | -5.11% |
| 2024-01-30 | 16.24 | 16.30 | 15.62 | 15.65 | 15.64 | qfq | 2,659,232 | 42,404,539 | -3.69% |
| 2024-01-29 | 16.59 | 16.65 | 16.25 | 16.25 | 16.24 | qfq | 2,537,174 | 41,644,547 | -2.05% |
| 2024-01-26 | 16.66 | 16.91 | 16.53 | 16.59 | 16.58 | qfq | 2,899,001 | 48,428,841 | -0.36% |
| 2024-01-25 | 16.01 | 16.66 | 15.89 | 16.65 | 16.64 | qfq | 4,418,771 | 72,445,447 | 4.06% |
| 2024-01-24 | 15.70 | 16.01 | 15.27 | 16.00 | 15.99 | qfq | 3,591,438 | 56,320,466 | 2.04% |
| 2024-01-23 | 15.54 | 15.76 | 15.30 | 15.68 | 15.67 | qfq | 2,903,465 | 45,139,118 | 0.84% |
| 2024-01-22 | 16.50 | 16.53 | 15.44 | 15.55 | 15.54 | qfq | 3,423,398 | 54,822,449 | -5.76% |
| 2024-01-19 | 16.73 | 16.75 | 16.43 | 16.50 | 16.49 | qfq | 2,072,181 | 34,333,953 | -0.96% |
| 2024-01-18 | 16.82 | 16.82 | 16.18 | 16.66 | 16.65 | qfq | 4,161,301 | 68,472,548 | -0.95% |
| 2024-01-17 | 17.39 | 17.39 | 16.80 | 16.82 | 16.81 | qfq | 3,280,319 | 56,032,760 | -3.05% |
| 2024-01-16 | 17.53 | 17.57 | 17.14 | 17.35 | 17.34 | qfq | 2,636,301 | 45,739,439 | -0.97% |
| 2024-01-15 | 17.73 | 17.76 | 17.48 | 17.52 | 17.51 | qfq | 2,139,219 | 37,611,828 | -1.57% |
| 2024-01-12 | 17.93 | 18.00 | 17.74 | 17.80 | 17.79 | qfq | 1,736,901 | 31,000,842 | -0.61% |
| 2024-01-11 | 17.57 | 17.92 | 17.41 | 17.91 | 17.89 | qfq | 2,165,434 | 38,395,763 | 2.40% |
| 2024-01-10 | 17.79 | 17.79 | 17.39 | 17.49 | 17.48 | qfq | 2,824,521 | 49,546,728 | -1.63% |
| 2024-01-09 | 17.70 | 17.90 | 17.61 | 17.78 | 17.77 | qfq | 2,205,800 | 39,140,955 | 0.62% |
| 2024-01-08 | 18.39 | 18.39 | 17.67 | 17.67 | 17.66 | qfq | 3,576,779 | 64,107,244 | -3.92% |
| 2024-01-05 | 18.81 | 18.84 | 18.28 | 18.39 | 18.37 | qfq | 2,402,421 | 44,528,747 | -2.02% |
| 2024-01-04 | 18.93 | 18.98 | 18.69 | 18.77 | 18.75 | qfq | 1,727,698 | 32,437,297 | -0.85% |
| 2024-01-03 | 19.00 | 19.02 | 18.81 | 18.93 | 18.91 | qfq | 2,325,600 | 43,966,189 | -0.63% |
| 2024-01-02 | 18.91 | 19.29 | 18.88 | 19.05 | 19.03 | qfq | 2,733,900 | 52,252,687 | 0.42% |
| 2023-12-29 | 18.58 | 19.01 | 18.55 | 18.97 | 18.95 | qfq | 2,866,980 | 54,023,549 | 1.72% |
| 2023-12-28 | 18.35 | 18.70 | 18.17 | 18.65 | 18.63 | qfq | 2,739,900 | 50,682,497 | 1.63% |
| 2023-12-27 | 18.43 | 18.45 | 18.18 | 18.35 | 18.33 | qfq | 1,816,763 | 33,224,789 | -0.11% |
| 2023-12-26 | 18.70 | 18.70 | 18.29 | 18.37 | 18.35 | qfq | 1,938,700 | 35,658,026 | -1.76% |
| 2023-12-25 | 18.55 | 18.84 | 18.44 | 18.70 | 18.68 | qfq | 2,642,500 | 49,342,353 | 0.54% |
| 2023-12-22 | 18.63 | 18.81 | 18.48 | 18.60 | 18.58 | qfq | 2,901,000 | 53,981,455 | 0.32% |
| 2023-12-21 | 18.58 | 18.63 | 18.15 | 18.54 | 18.52 | qfq | 2,729,101 | 50,225,362 | -0.22% |
| 2023-12-20 | 18.96 | 19.04 | 18.58 | 18.58 | 18.56 | qfq | 1,775,184 | 33,290,681 | -1.75% |
| 2023-12-19 | 19.17 | 19.17 | 18.80 | 18.91 | 18.89 | qfq | 1,711,810 | 32,375,758 | -0.37% |
| 2023-12-18 | 19.21 | 19.41 | 18.92 | 18.98 | 18.96 | qfq | 2,322,300 | 44,283,118 | -1.15% |
| 2023-12-15 | 19.51 | 19.66 | 19.20 | 19.20 | 19.18 | qfq | 1,964,742 | 38,005,656 | -1.59% |
| 2023-12-14 | 19.71 | 19.77 | 19.51 | 19.51 | 19.49 | qfq | 1,690,162 | 33,151,769 | -0.56% |
| 2023-12-13 | 19.64 | 19.85 | 19.53 | 19.62 | 19.60 | qfq | 1,604,601 | 31,582,987 | -0.36% |
| 2023-12-12 | 19.71 | 19.74 | 19.51 | 19.69 | 19.67 | qfq | 1,368,802 | 26,915,092 | 0.20% |
| 2023-12-11 | 19.32 | 19.70 | 19.12 | 19.65 | 19.63 | qfq | 2,340,888 | 45,603,882 | 1.55% |
| 2023-12-08 | 19.65 | 19.79 | 19.32 | 19.35 | 19.33 | qfq | 2,447,025 | 47,595,128 | -1.63% |
| 2023-12-07 | 19.75 | 19.81 | 19.56 | 19.67 | 19.65 | qfq | 1,970,215 | 38,747,870 | -0.86% |
| 2023-12-06 | 19.69 | 20.07 | 19.58 | 19.84 | 19.82 | qfq | 2,178,679 | 43,347,308 | 0.71% |
| 2023-12-05 | 20.09 | 20.10 | 19.70 | 19.70 | 19.68 | qfq | 2,744,380 | 54,428,418 | -2.14% |
| 2023-12-04 | 20.05 | 20.30 | 19.99 | 20.13 | 20.11 | qfq | 2,318,687 | 46,746,155 | 0.35% |
| 2023-12-01 | 20.03 | 20.20 | 19.86 | 20.06 | 20.04 | qfq | 2,553,495 | 51,127,765 | -0.20% |
| 2023-11-30 | 20.33 | 20.40 | 19.93 | 20.10 | 20.08 | qfq | 2,920,415 | 58,808,256 | -1.37% |
| 2023-11-29 | 20.55 | 20.65 | 20.31 | 20.38 | 20.36 | qfq | 3,399,800 | 69,587,830 | -0.83% |
| 2023-11-28 | 20.23 | 20.73 | 20.16 | 20.55 | 20.53 | qfq | 5,251,980 | 107,659,363 | 1.99% |
| 2023-11-27 | 20.00 | 20.24 | 19.93 | 20.15 | 20.13 | qfq | 2,098,636 | 42,134,152 | 0.75% |
| 2023-11-24 | 20.31 | 20.35 | 19.93 | 20.00 | 19.98 | qfq | 2,496,518 | 50,107,003 | -1.48% |
| 2023-11-23 | 19.99 | 20.40 | 19.97 | 20.30 | 20.28 | qfq | 3,161,619 | 64,052,743 | 1.50% |
| 2023-11-22 | 20.27 | 20.39 | 20.00 | 20.00 | 19.98 | qfq | 2,811,779 | 56,698,863 | -1.38% |
| 2023-11-21 | 20.57 | 20.62 | 20.24 | 20.28 | 20.26 | qfq | 2,912,226 | 59,422,948 | -1.27% |
| 2023-11-20 | 20.36 | 20.57 | 20.24 | 20.54 | 20.52 | qfq | 3,077,801 | 62,965,180 | 1.13% |
| 2023-11-17 | 20.19 | 20.39 | 20.12 | 20.31 | 20.29 | qfq | 2,399,185 | 48,654,147 | 0.54% |
| 2023-11-16 | 20.33 | 20.45 | 20.18 | 20.20 | 20.18 | qfq | 2,143,320 | 43,484,712 | -0.59% |
| 2023-11-15 | 20.26 | 20.40 | 20.15 | 20.32 | 20.30 | qfq | 2,996,289 | 60,741,521 | 0.44% |
| 2023-11-14 | 20.08 | 20.38 | 20.08 | 20.23 | 20.21 | qfq | 2,966,000 | 59,987,015 | 0.35% |
| 2023-11-13 | 19.88 | 20.25 | 19.79 | 20.16 | 20.14 | qfq | 3,185,500 | 63,794,618 | 1.56% |
| 2023-11-10 | 19.82 | 20.00 | 19.72 | 19.85 | 19.83 | qfq | 2,480,200 | 49,214,153 | -0.05% |
| 2023-11-09 | 20.10 | 20.17 | 19.86 | 19.86 | 19.84 | qfq | 2,955,910 | 58,957,669 | -0.85% |
| 2023-11-08 | 20.14 | 20.35 | 19.90 | 20.03 | 20.01 | qfq | 4,393,822 | 88,204,263 | -1.04% |
| 2023-11-07 | 19.88 | 20.45 | 19.74 | 20.24 | 20.22 | qfq | 6,591,481 | 132,927,518 | 1.81% |
| 2023-11-06 | 19.75 | 19.92 | 19.66 | 19.88 | 19.86 | qfq | 3,111,312 | 61,634,407 | 0.81% |
| 2023-11-03 | 19.24 | 19.82 | 19.12 | 19.72 | 19.70 | qfq | 4,355,230 | 85,351,895 | 2.87% |
| 2023-11-02 | 19.24 | 19.39 | 19.16 | 19.17 | 19.15 | qfq | 1,624,101 | 31,257,432 | -0.36% |
| 2023-11-01 | 19.23 | 19.35 | 19.10 | 19.24 | 19.22 | qfq | 1,817,066 | 34,961,084 | 0.21% |
| 2023-10-31 | 19.27 | 19.32 | 19.05 | 19.20 | 19.18 | qfq | 2,000,326 | 38,321,596 | -0.16% |
| 2023-10-30 | 19.34 | 19.34 | 19.10 | 19.23 | 19.21 | qfq | 2,523,865 | 48,470,517 | -0.26% |
| 2023-10-27 | 18.99 | 19.36 | 18.93 | 19.28 | 19.26 | qfq | 2,987,709 | 57,453,536 | 1.21% |
| 2023-10-26 | 18.73 | 19.06 | 18.49 | 19.05 | 19.03 | qfq | 2,578,113 | 48,546,226 | 1.44% |
| 2023-10-25 | 18.40 | 18.90 | 18.37 | 18.78 | 18.76 | qfq | 2,538,280 | 47,655,100 | 2.12% |
| 2023-10-24 | 18.22 | 18.47 | 18.11 | 18.39 | 18.37 | qfq | 2,493,100 | 45,654,704 | 1.04% |
| 2023-10-23 | 18.56 | 18.72 | 18.06 | 18.20 | 18.18 | qfq | 2,935,850 | 53,934,001 | -2.78% |
| 2023-10-20 | 18.77 | 19.08 | 18.68 | 18.72 | 18.70 | qfq | 1,862,223 | 35,057,833 | -0.27% |
| 2023-10-19 | 19.19 | 19.22 | 18.73 | 18.77 | 18.75 | qfq | 3,287,113 | 62,133,407 | -2.34% |
| 2023-10-18 | 19.42 | 19.43 | 19.21 | 19.22 | 19.20 | qfq | 1,677,800 | 32,357,742 | -1.33% |
| 2023-10-17 | 19.70 | 19.70 | 19.28 | 19.48 | 19.46 | qfq | 2,378,211 | 46,158,443 | -0.71% |
| 2023-10-16 | 19.75 | 19.76 | 19.53 | 19.62 | 19.60 | qfq | 1,953,200 | 38,365,490 | -0.41% |
| 2023-10-13 | 19.95 | 19.99 | 19.67 | 19.70 | 19.68 | qfq | 2,492,858 | 49,294,938 | -1.25% |
| 2023-10-12 | 19.77 | 20.05 | 19.73 | 19.95 | 19.93 | qfq | 2,997,100 | 59,747,813 | 1.01% |
| 2023-10-11 | 19.96 | 19.96 | 19.70 | 19.75 | 19.73 | qfq | 1,989,100 | 39,438,230 | -1.00% |
| 2023-10-10 | 19.89 | 20.04 | 19.72 | 19.95 | 19.93 | qfq | 1,993,052 | 39,656,073 | 0.61% |
| 2023-10-09 | 19.72 | 19.97 | 19.70 | 19.83 | 19.81 | qfq | 2,199,901 | 43,642,837 | 0.56% |
| 2023-09-28 | 19.50 | 19.78 | 19.50 | 19.72 | 19.70 | qfq | 1,605,151 | 31,617,960 | 1.02% |
| 2023-09-27 | 19.46 | 19.65 | 19.41 | 19.52 | 19.50 | qfq | 1,186,421 | 23,201,513 | 0.41% |
| 2023-09-26 | 19.58 | 19.60 | 19.44 | 19.44 | 19.42 | qfq | 1,187,960 | 23,165,758 | -0.46% |
| 2023-09-25 | 19.81 | 19.89 | 19.48 | 19.53 | 19.51 | qfq | 1,960,896 | 38,466,136 | -1.41% |
| 2023-09-22 | 19.31 | 19.84 | 19.23 | 19.81 | 19.79 | qfq | 2,683,300 | 52,578,162 | 2.59% |
| 2023-09-21 | 19.50 | 19.69 | 19.27 | 19.31 | 19.29 | qfq | 2,209,700 | 42,911,949 | -1.13% |
| 2023-09-20 | 19.62 | 19.76 | 19.51 | 19.53 | 19.51 | qfq | 1,504,500 | 29,515,288 | -0.66% |
| 2023-09-19 | 19.90 | 19.96 | 19.61 | 19.66 | 19.64 | qfq | 1,951,700 | 38,472,788 | -1.06% |
| 2023-09-18 | 19.70 | 20.05 | 19.58 | 19.87 | 19.85 | qfq | 2,053,913 | 40,863,093 | 0.61% |
| 2023-09-15 | 19.74 | 19.87 | 19.60 | 19.75 | 19.73 | qfq | 1,534,300 | 30,270,839 | 0.36% |
| 2023-09-14 | 19.87 | 19.87 | 19.65 | 19.68 | 19.66 | qfq | 1,521,032 | 30,001,230 | -0.91% |
| 2023-09-13 | 20.22 | 20.22 | 19.72 | 19.86 | 19.84 | qfq | 2,812,600 | 55,900,943 | -1.73% |
| 2023-09-12 | 20.22 | 20.25 | 20.04 | 20.21 | 20.19 | qfq | 1,697,611 | 34,250,141 | 0.20% |
| 2023-09-11 | 20.05 | 20.19 | 19.90 | 20.17 | 20.15 | qfq | 2,469,511 | 49,603,001 | 0.60% |
| 2023-09-08 | 19.95 | 20.14 | 19.94 | 20.05 | 20.03 | qfq | 1,763,546 | 35,356,322 | 0.50% |
| 2023-09-07 | 20.36 | 20.38 | 19.93 | 19.95 | 19.93 | qfq | 2,305,936 | 46,345,057 | -2.01% |
| 2023-09-06 | 20.16 | 20.36 | 20.00 | 20.36 | 20.34 | qfq | 2,364,767 | 47,925,752 | 1.04% |
| 2023-09-05 | 20.31 | 20.32 | 20.11 | 20.15 | 20.13 | qfq | 1,410,658 | 28,469,268 | -0.59% |
| 2023-09-04 | 20.13 | 20.31 | 20.04 | 20.27 | 20.25 | qfq | 2,155,500 | 43,540,020 | 1.20% |
| 2023-09-01 | 20.00 | 20.10 | 19.91 | 20.03 | 20.01 | qfq | 1,431,251 | 28,653,975 | 0.35% |
| 2023-08-31 | 20.15 | 20.19 | 19.89 | 19.96 | 19.94 | qfq | 1,981,400 | 39,619,002 | -0.80% |
| 2023-08-30 | 20.04 | 20.27 | 20.00 | 20.12 | 20.10 | qfq | 2,935,802 | 59,169,363 | 0.45% |
| 2023-08-29 | 19.42 | 20.19 | 19.35 | 20.03 | 20.01 | qfq | 4,079,309 | 81,129,329 | 2.98% |
| 2023-08-28 | 20.09 | 20.33 | 19.41 | 19.45 | 19.43 | qfq | 3,842,301 | 76,310,142 | 0.00% |
| 2023-08-25 | 19.99 | 20.00 | 19.29 | 19.45 | 19.43 | qfq | 3,703,889 | 72,896,398 | -3.04% |
| 2023-08-24 | 20.13 | 20.28 | 19.81 | 20.06 | 20.04 | qfq | 2,798,943 | 56,163,150 | -0.30% |
| 2023-08-23 | 20.73 | 20.73 | 20.08 | 20.12 | 20.10 | qfq | 3,494,198 | 70,650,489 | -2.94% |
| 2023-08-22 | 20.83 | 20.97 | 20.20 | 20.73 | 20.71 | qfq | 3,777,730 | 77,712,656 | -0.38% |
| 2023-08-21 | 21.02 | 21.19 | 20.80 | 20.81 | 20.79 | qfq | 2,130,497 | 44,605,956 | -1.14% |
| 2023-08-18 | 21.42 | 21.42 | 21.03 | 21.05 | 21.03 | qfq | 2,605,628 | 55,302,657 | -1.41% |
| 2023-08-17 | 21.07 | 21.47 | 20.82 | 21.35 | 21.33 | qfq | 3,354,491 | 71,107,034 | 1.28% |
| 2023-08-16 | 21.30 | 21.43 | 21.06 | 21.08 | 21.06 | qfq | 2,202,300 | 46,677,497 | -1.22% |
| 2023-08-15 | 21.59 | 21.65 | 21.25 | 21.34 | 21.32 | qfq | 2,239,560 | 47,899,449 | -1.16% |
| 2023-08-14 | 21.55 | 21.59 | 21.36 | 21.59 | 21.57 | qfq | 2,331,964 | 50,085,044 | -0.09% |
| 2023-08-11 | 21.94 | 21.94 | 21.60 | 21.61 | 21.59 | qfq | 2,633,863 | 57,173,103 | -1.46% |
| 2023-08-10 | 22.02 | 22.03 | 21.83 | 21.93 | 21.91 | qfq | 1,662,003 | 36,452,115 | -0.27% |
| 2023-08-09 | 21.84 | 21.99 | 21.71 | 21.99 | 21.97 | qfq | 2,105,143 | 46,068,820 | 0.69% |
| 2023-08-08 | 22.00 | 22.01 | 21.79 | 21.84 | 21.82 | qfq | 3,217,940 | 70,282,033 | -0.73% |
| 2023-08-07 | 22.14 | 22.17 | 21.97 | 22.00 | 21.98 | qfq | 2,603,826 | 57,330,112 | -0.77% |
| 2023-08-04 | 22.14 | 22.26 | 22.04 | 22.17 | 22.15 | qfq | 2,996,044 | 66,378,421 | 0.18% |
| 2023-08-03 | 22.22 | 22.29 | 21.96 | 22.13 | 22.11 | qfq | 3,748,416 | 82,847,455 | -0.81% |
| 2023-08-02 | 22.35 | 22.39 | 22.14 | 22.31 | 22.29 | qfq | 3,098,018 | 68,988,958 | -0.13% |
| 2023-08-01 | 22.89 | 22.89 | 22.27 | 22.34 | 22.32 | qfq | 6,294,844 | 141,458,794 | -0.93% |
| 2023-07-31 | 22.33 | 22.62 | 22.25 | 22.55 | 22.53 | qfq | 6,940,782 | 155,916,288 | 1.17% |
| 2023-07-28 | 22.28 | 22.38 | 21.80 | 22.29 | 22.27 | qfq | 9,307,504 | 206,027,675 | -1.33% |
| 2023-07-27 | 21.83 | 23.05 | 21.81 | 22.59 | 22.57 | qfq | 15,558,084 | 351,825,459 | 2.82% |
| 2023-07-26 | 22.07 | 22.15 | 21.88 | 21.97 | 21.95 | qfq | 1,918,061 | 42,126,058 | -0.72% |
| 2023-07-25 | 21.68 | 22.18 | 21.68 | 22.13 | 22.11 | qfq | 3,280,740 | 72,244,002 | 2.22% |
| 2023-07-24 | 21.76 | 21.86 | 21.63 | 21.65 | 21.63 | qfq | 1,662,101 | 36,115,641 | -0.46% |
| 2023-07-21 | 21.80 | 22.02 | 21.69 | 21.75 | 21.73 | qfq | 2,268,987 | 49,510,577 | -0.37% |
| 2023-07-20 | 22.20 | 22.23 | 21.81 | 21.83 | 21.81 | qfq | 2,531,800 | 55,752,224 | -1.40% |
| 2023-07-19 | 22.21 | 22.34 | 22.05 | 22.14 | 22.12 | qfq | 2,263,655 | 50,178,269 | -0.58% |
| 2023-07-18 | 21.88 | 22.51 | 21.71 | 22.27 | 22.25 | qfq | 4,712,763 | 104,585,940 | 1.69% |