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
电科网安002268.SZ
最近收盘价13.832026-07-17
最近交易日2026-07-17
成交量（股）18,137,569
成交额（元）257,031,172
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.025 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-10 | 2025-07-18 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-13 | 2024-07-19 | cash_dividend | 0.06 | — | — | — | 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 | 14.02 | 14.44 | 13.82 | 13.83 | 13.83 | qfq | 18,137,569 | 257,031,172 | -2.33% |
| 2026-07-16 | 14.11 | 14.47 | 14.02 | 14.16 | 14.16 | qfq | 12,948,880 | 184,296,542 | -1.80% |
| 2026-07-15 | 14.02 | 14.56 | 13.88 | 14.42 | 14.42 | qfq | 17,159,240 | 244,383,033 | 1.84% |
| 2026-07-14 | 14.20 | 14.46 | 13.75 | 14.16 | 14.16 | qfq | 17,386,616 | 243,509,813 | -1.12% |
| 2026-07-13 | 15.05 | 15.19 | 14.19 | 14.32 | 14.32 | qfq | 24,009,022 | 349,813,585 | -6.65% |
| 2026-07-10 | 14.95 | 15.49 | 14.75 | 15.34 | 15.34 | qfq | 26,166,058 | 395,495,739 | 1.25% |
| 2026-07-09 | 15.00 | 15.45 | 14.91 | 15.15 | 15.15 | qfq | 31,447,649 | 476,183,805 | -3.19% |
| 2026-07-08 | 14.40 | 15.90 | 14.15 | 15.65 | 15.65 | qfq | 41,967,936 | 635,459,873 | 7.63% |
| 2026-07-07 | 13.64 | 14.78 | 13.50 | 14.54 | 14.54 | qfq | 27,455,731 | 391,336,309 | 4.76% |
| 2026-07-06 | 13.57 | 13.89 | 13.29 | 13.88 | 13.88 | qfq | 16,627,386 | 225,413,369 | 2.44% |
| 2026-07-03 | 13.53 | 13.75 | 13.37 | 13.55 | 13.55 | qfq | 13,604,234 | 184,095,444 | 0.97% |
| 2026-07-02 | 14.11 | 14.20 | 13.40 | 13.42 | 13.42 | qfq | 24,595,179 | 336,810,645 | -5.43% |
| 2026-07-01 | 13.04 | 14.19 | 12.95 | 14.19 | 14.19 | qfq | 16,911,587 | 235,162,883 | 10.00% |
| 2026-06-30 | 12.31 | 13.51 | 12.21 | 12.90 | 12.90 | qfq | 19,219,330 | 249,312,022 | 4.88% |
| 2026-06-29 | 12.39 | 12.47 | 12.10 | 12.30 | 12.28 | qfq | 8,627,914 | 106,223,029 | -0.57% |
| 2026-06-26 | 12.79 | 12.79 | 12.30 | 12.37 | 12.34 | qfq | 10,118,707 | 125,791,372 | -3.36% |
| 2026-06-25 | 12.94 | 13.03 | 12.61 | 12.80 | 12.77 | qfq | 9,187,520 | 117,550,614 | -1.39% |
| 2026-06-24 | 13.35 | 13.38 | 12.85 | 12.98 | 12.95 | qfq | 8,228,787 | 107,176,846 | -2.63% |
| 2026-06-23 | 13.29 | 13.62 | 13.24 | 13.33 | 13.30 | qfq | 8,273,777 | 111,135,835 | -0.45% |
| 2026-06-22 | 13.21 | 13.40 | 12.71 | 13.39 | 13.36 | qfq | 11,633,740 | 151,668,746 | 1.29% |
| 2026-06-18 | 13.26 | 13.46 | 13.04 | 13.22 | 13.19 | qfq | 7,036,699 | 93,464,991 | 0.00% |
| 2026-06-17 | 13.38 | 13.38 | 13.13 | 13.22 | 13.19 | qfq | 6,553,558 | 86,587,407 | -1.27% |
| 2026-06-16 | 13.36 | 13.44 | 13.13 | 13.39 | 13.36 | qfq | 7,457,166 | 99,147,297 | 0.22% |
| 2026-06-15 | 13.20 | 13.46 | 13.16 | 13.36 | 13.33 | qfq | 8,221,863 | 109,732,190 | 1.98% |
| 2026-06-12 | 12.96 | 13.24 | 12.94 | 13.10 | 13.07 | qfq | 9,149,252 | 119,912,598 | 2.34% |
| 2026-06-11 | 13.18 | 13.18 | 12.71 | 12.80 | 12.77 | qfq | 9,803,261 | 125,878,063 | -2.96% |
| 2026-06-10 | 13.32 | 13.41 | 13.00 | 13.19 | 13.16 | qfq | 7,628,475 | 100,405,976 | -1.49% |
| 2026-06-09 | 13.45 | 13.56 | 13.28 | 13.39 | 13.36 | qfq | 7,468,192 | 99,995,665 | -0.37% |
| 2026-06-08 | 13.72 | 13.83 | 13.20 | 13.44 | 13.41 | qfq | 9,571,981 | 129,281,319 | -2.40% |
| 2026-06-05 | 13.74 | 14.00 | 13.50 | 13.77 | 13.74 | qfq | 9,919,060 | 136,779,348 | 1.10% |
| 2026-06-04 | 13.93 | 13.94 | 13.51 | 13.62 | 13.59 | qfq | 8,984,900 | 123,061,080 | -2.44% |
| 2026-06-03 | 14.11 | 14.26 | 13.87 | 13.96 | 13.93 | qfq | 9,323,047 | 131,115,325 | -1.06% |
| 2026-06-02 | 14.48 | 14.53 | 14.07 | 14.11 | 14.08 | qfq | 8,488,166 | 120,906,723 | -1.60% |
| 2026-06-01 | 14.14 | 14.50 | 14.11 | 14.34 | 14.31 | qfq | 9,011,826 | 129,233,259 | 1.34% |
| 2026-05-29 | 14.55 | 14.68 | 14.05 | 14.15 | 14.12 | qfq | 10,664,125 | 152,084,753 | -2.62% |
| 2026-05-28 | 14.57 | 14.67 | 14.16 | 14.53 | 14.50 | qfq | 9,652,366 | 139,505,825 | 0.00% |
| 2026-05-27 | 14.94 | 15.05 | 14.48 | 14.53 | 14.50 | qfq | 10,093,033 | 148,329,090 | -2.87% |
| 2026-05-26 | 15.30 | 15.33 | 14.81 | 14.96 | 14.93 | qfq | 10,141,802 | 152,272,349 | -2.35% |
| 2026-05-25 | 15.18 | 15.60 | 15.01 | 15.32 | 15.29 | qfq | 11,963,126 | 183,432,566 | 0.99% |
| 2026-05-22 | 15.30 | 15.39 | 14.94 | 15.17 | 15.14 | qfq | 10,094,780 | 152,928,613 | 1.27% |
| 2026-05-21 | 15.71 | 15.77 | 14.96 | 14.98 | 14.95 | qfq | 11,803,270 | 181,002,807 | -3.67% |
| 2026-05-20 | 15.81 | 15.94 | 15.50 | 15.55 | 15.52 | qfq | 8,719,271 | 136,323,117 | -2.14% |
| 2026-05-19 | 15.59 | 15.95 | 15.43 | 15.89 | 15.86 | qfq | 11,066,695 | 174,216,144 | 2.45% |
| 2026-05-18 | 15.05 | 15.66 | 15.01 | 15.51 | 15.48 | qfq | 12,294,577 | 188,866,410 | 3.13% |
| 2026-05-15 | 15.39 | 15.53 | 14.98 | 15.04 | 15.01 | qfq | 12,644,581 | 192,211,295 | -2.27% |
| 2026-05-14 | 16.15 | 16.23 | 15.38 | 15.39 | 15.36 | qfq | 15,779,649 | 246,642,884 | -4.65% |
| 2026-05-13 | 15.98 | 16.23 | 15.84 | 16.14 | 16.11 | qfq | 10,347,719 | 166,210,047 | 0.81% |
| 2026-05-12 | 16.33 | 16.38 | 15.92 | 16.01 | 15.98 | qfq | 10,385,540 | 167,142,547 | -2.14% |
| 2026-05-11 | 16.55 | 16.57 | 16.27 | 16.36 | 16.33 | qfq | 9,302,587 | 152,365,194 | -0.18% |
| 2026-05-08 | 16.30 | 16.55 | 16.23 | 16.39 | 16.36 | qfq | 10,023,472 | 164,263,196 | 0.80% |
| 2026-05-07 | 16.17 | 16.30 | 16.03 | 16.26 | 16.23 | qfq | 8,410,282 | 136,183,803 | 0.99% |
| 2026-05-06 | 15.79 | 16.19 | 15.79 | 16.10 | 16.07 | qfq | 10,601,522 | 170,484,105 | 2.68% |
| 2026-04-30 | 15.62 | 15.77 | 15.50 | 15.68 | 15.65 | qfq | 6,683,034 | 104,661,905 | 0.38% |
| 2026-04-29 | 15.43 | 15.69 | 15.39 | 15.62 | 15.59 | qfq | 6,329,245 | 98,827,869 | 1.23% |
| 2026-04-28 | 15.90 | 15.94 | 15.38 | 15.43 | 15.40 | qfq | 10,496,993 | 163,498,331 | -3.38% |
| 2026-04-27 | 15.89 | 15.98 | 15.57 | 15.97 | 15.94 | qfq | 7,704,075 | 121,957,489 | 1.01% |
| 2026-04-24 | 16.00 | 16.13 | 15.65 | 15.81 | 15.78 | qfq | 10,628,400 | 167,876,779 | -1.68% |
| 2026-04-23 | 16.46 | 16.53 | 16.03 | 16.08 | 16.05 | qfq | 11,871,098 | 192,314,318 | -2.07% |
| 2026-04-22 | 16.59 | 16.59 | 16.35 | 16.42 | 16.39 | qfq | 12,654,389 | 208,128,088 | -1.20% |
| 2026-04-21 | 16.81 | 16.81 | 16.56 | 16.62 | 16.59 | qfq | 10,084,586 | 167,800,401 | -1.54% |
| 2026-04-20 | 16.90 | 16.92 | 16.50 | 16.88 | 16.85 | qfq | 19,162,251 | 320,532,764 | -2.88% |
| 2026-04-17 | 17.29 | 17.43 | 17.18 | 17.38 | 17.34 | qfq | 7,258,700 | 125,495,231 | 0.23% |
| 2026-04-16 | 17.33 | 17.44 | 17.29 | 17.34 | 17.30 | qfq | 6,861,732 | 119,087,115 | 0.23% |
| 2026-04-15 | 17.48 | 17.65 | 17.25 | 17.30 | 17.26 | qfq | 8,215,778 | 143,036,006 | 0.06% |
| 2026-04-14 | 17.43 | 17.45 | 17.14 | 17.29 | 17.25 | qfq | 8,059,781 | 139,066,426 | 0.17% |
| 2026-04-13 | 16.94 | 17.35 | 16.88 | 17.26 | 17.22 | qfq | 11,527,700 | 197,746,129 | 1.95% |
| 2026-04-10 | 16.80 | 17.08 | 16.76 | 16.93 | 16.90 | qfq | 9,149,260 | 154,786,885 | 1.80% |
| 2026-04-09 | 16.95 | 16.96 | 16.60 | 16.63 | 16.60 | qfq | 6,904,415 | 115,346,554 | -2.12% |
| 2026-04-08 | 16.57 | 17.00 | 16.56 | 16.99 | 16.96 | qfq | 10,140,926 | 170,250,535 | 4.88% |
| 2026-04-07 | 16.28 | 16.47 | 16.14 | 16.20 | 16.17 | qfq | 5,918,223 | 96,456,643 | -0.55% |
| 2026-04-03 | 16.51 | 16.56 | 16.26 | 16.29 | 16.26 | qfq | 6,922,919 | 113,330,786 | -0.43% |
| 2026-04-02 | 16.75 | 16.78 | 16.30 | 16.36 | 16.33 | qfq | 8,732,784 | 144,073,514 | -2.79% |
| 2026-04-01 | 17.06 | 17.10 | 16.73 | 16.83 | 16.80 | qfq | 7,040,535 | 118,736,578 | 0.66% |
| 2026-03-31 | 16.88 | 17.08 | 16.71 | 16.72 | 16.69 | qfq | 8,506,874 | 143,746,915 | -1.12% |
| 2026-03-30 | 16.61 | 16.99 | 16.45 | 16.91 | 16.88 | qfq | 8,134,736 | 136,204,914 | 0.36% |
| 2026-03-27 | 16.35 | 16.89 | 16.19 | 16.85 | 16.82 | qfq | 8,733,762 | 145,627,171 | 1.51% |
| 2026-03-26 | 16.87 | 17.00 | 16.53 | 16.60 | 16.57 | qfq | 8,815,725 | 147,672,613 | -1.95% |
| 2026-03-25 | 16.78 | 17.08 | 16.77 | 16.93 | 16.90 | qfq | 10,742,997 | 182,004,940 | 1.07% |
| 2026-03-24 | 16.81 | 16.84 | 16.35 | 16.75 | 16.72 | qfq | 11,722,647 | 194,387,098 | 1.64% |
| 2026-03-23 | 17.51 | 17.51 | 16.35 | 16.48 | 16.45 | qfq | 19,387,254 | 326,903,577 | -6.79% |
| 2026-03-20 | 18.38 | 18.52 | 17.64 | 17.68 | 17.64 | qfq | 14,424,804 | 259,521,292 | -3.76% |
| 2026-03-19 | 18.40 | 18.58 | 18.25 | 18.37 | 18.33 | qfq | 11,195,436 | 205,931,409 | -2.08% |
| 2026-03-18 | 18.60 | 18.79 | 18.40 | 18.76 | 18.72 | qfq | 11,091,272 | 206,530,406 | 1.08% |
| 2026-03-17 | 19.14 | 19.20 | 18.56 | 18.56 | 18.52 | qfq | 15,120,005 | 283,724,154 | -2.73% |
| 2026-03-16 | 19.29 | 19.33 | 18.84 | 19.08 | 19.04 | qfq | 12,027,818 | 228,710,916 | -0.47% |
| 2026-03-13 | 19.92 | 19.95 | 19.12 | 19.17 | 19.13 | qfq | 24,487,389 | 474,156,460 | -4.39% |
| 2026-03-12 | 20.00 | 20.32 | 19.92 | 20.05 | 20.01 | qfq | 18,296,164 | 367,581,259 | -0.35% |
| 2026-03-11 | 20.51 | 20.71 | 20.10 | 20.12 | 20.08 | qfq | 26,706,766 | 543,669,593 | -0.54% |
| 2026-03-10 | 20.48 | 21.08 | 20.00 | 20.23 | 20.19 | qfq | 39,046,176 | 797,622,128 | 0.65% |
| 2026-03-09 | 19.57 | 20.15 | 19.19 | 20.10 | 20.06 | qfq | 27,873,580 | 547,865,825 | 4.36% |
| 2026-03-06 | 19.03 | 19.42 | 18.95 | 19.26 | 19.22 | qfq | 11,055,191 | 212,944,494 | 0.73% |
| 2026-03-05 | 18.95 | 19.40 | 18.80 | 19.12 | 19.08 | qfq | 18,921,217 | 361,539,998 | 3.13% |
| 2026-03-04 | 18.64 | 19.14 | 18.48 | 18.54 | 18.50 | qfq | 19,133,892 | 358,949,114 | -2.32% |
| 2026-03-03 | 20.30 | 20.55 | 18.93 | 18.98 | 18.94 | qfq | 36,546,549 | 715,419,272 | -6.18% |
| 2026-03-02 | 19.93 | 20.45 | 19.88 | 20.23 | 20.19 | qfq | 24,279,288 | 492,052,601 | 0.55% |
| 2026-02-27 | 19.85 | 20.35 | 19.81 | 20.12 | 20.08 | qfq | 19,522,420 | 392,961,916 | 1.05% |
| 2026-02-26 | 19.99 | 20.13 | 19.86 | 19.91 | 19.87 | qfq | 13,521,746 | 269,959,052 | -0.15% |
| 2026-02-25 | 19.95 | 20.09 | 19.87 | 19.94 | 19.90 | qfq | 14,534,306 | 290,330,752 | -0.35% |
| 2026-02-24 | 20.38 | 20.50 | 19.89 | 20.01 | 19.97 | qfq | 20,061,545 | 402,370,972 | -1.77% |
| 2026-02-13 | 19.89 | 21.12 | 19.89 | 20.37 | 20.33 | qfq | 28,213,936 | 581,364,598 | 2.26% |
| 2026-02-12 | 20.13 | 20.28 | 19.80 | 19.92 | 19.88 | qfq | 12,724,378 | 253,964,201 | -1.04% |
| 2026-02-11 | 19.98 | 20.27 | 19.91 | 20.13 | 20.09 | qfq | 13,964,118 | 280,888,068 | 0.75% |
| 2026-02-10 | 19.95 | 20.25 | 19.80 | 19.98 | 19.94 | qfq | 14,666,869 | 293,238,247 | 0.35% |
| 2026-02-09 | 19.66 | 19.91 | 19.50 | 19.91 | 19.87 | qfq | 15,641,984 | 308,802,677 | 2.37% |
| 2026-02-06 | 19.31 | 19.67 | 19.25 | 19.45 | 19.41 | qfq | 12,871,159 | 250,967,891 | -0.05% |
| 2026-02-05 | 19.32 | 19.87 | 19.28 | 19.46 | 19.42 | qfq | 14,396,685 | 280,629,981 | -0.21% |
| 2026-02-04 | 19.40 | 19.68 | 19.31 | 19.50 | 19.46 | qfq | 12,550,719 | 244,606,011 | -0.20% |
| 2026-02-03 | 19.24 | 19.54 | 19.13 | 19.54 | 19.50 | qfq | 12,769,109 | 246,935,174 | 2.52% |
| 2026-02-02 | 19.11 | 19.48 | 19.00 | 19.06 | 19.02 | qfq | 13,558,786 | 260,826,731 | -1.04% |
| 2026-01-30 | 19.57 | 19.73 | 19.10 | 19.26 | 19.22 | qfq | 15,515,101 | 300,134,501 | -2.33% |
| 2026-01-29 | 19.95 | 20.26 | 19.57 | 19.72 | 19.68 | qfq | 16,640,838 | 331,348,507 | -1.69% |
| 2026-01-28 | 19.98 | 20.16 | 19.81 | 20.06 | 20.02 | qfq | 17,525,098 | 350,757,311 | 0.80% |
| 2026-01-27 | 19.91 | 20.03 | 19.41 | 19.90 | 19.86 | qfq | 18,810,405 | 370,134,432 | -0.30% |
| 2026-01-26 | 20.59 | 20.81 | 19.74 | 19.96 | 19.92 | qfq | 28,793,177 | 579,938,266 | -3.15% |
| 2026-01-23 | 20.36 | 20.85 | 20.27 | 20.61 | 20.57 | qfq | 25,918,492 | 532,863,896 | 2.08% |
| 2026-01-22 | 20.08 | 20.42 | 20.08 | 20.19 | 20.15 | qfq | 18,711,144 | 378,912,923 | 0.80% |
| 2026-01-21 | 19.91 | 20.32 | 19.80 | 20.03 | 19.99 | qfq | 18,753,688 | 376,846,638 | -0.20% |
| 2026-01-20 | 20.74 | 20.88 | 19.90 | 20.07 | 20.03 | qfq | 27,510,400 | 556,142,792 | -2.76% |
| 2026-01-19 | 20.51 | 20.88 | 20.40 | 20.64 | 20.60 | qfq | 21,691,674 | 449,085,940 | -0.63% |
| 2026-01-16 | 21.10 | 21.34 | 20.48 | 20.77 | 20.73 | qfq | 34,217,405 | 712,249,197 | -2.49% |
| 2026-01-15 | 22.50 | 22.75 | 21.05 | 21.30 | 21.26 | qfq | 46,590,132 | 1,011,231,568 | -2.52% |
| 2026-01-14 | 22.30 | 22.89 | 21.42 | 21.85 | 21.81 | qfq | 65,420,226 | 1,449,741,817 | -1.97% |
| 2026-01-13 | 23.58 | 23.59 | 22.01 | 22.29 | 22.24 | qfq | 68,223,753 | 1,535,942,051 | -6.19% |
| 2026-01-12 | 22.91 | 23.78 | 22.56 | 23.76 | 23.71 | qfq | 86,959,076 | 2,022,315,631 | 9.90% |
| 2026-01-09 | 21.44 | 21.78 | 21.15 | 21.62 | 21.58 | qfq | 47,056,643 | 1,010,488,664 | 0.93% |
| 2026-01-08 | 21.00 | 21.58 | 20.72 | 21.42 | 21.38 | qfq | 45,157,227 | 955,683,920 | 0.89% |
| 2026-01-07 | 21.36 | 21.63 | 20.86 | 21.23 | 21.19 | qfq | 43,317,584 | 921,151,206 | -0.52% |
| 2026-01-06 | 21.30 | 21.48 | 21.01 | 21.34 | 21.30 | qfq | 49,241,702 | 1,045,079,679 | -1.66% |
| 2026-01-05 | 20.99 | 22.10 | 20.66 | 21.70 | 21.66 | qfq | 76,064,685 | 1,619,943,663 | 5.65% |
| 2025-12-31 | 20.45 | 20.98 | 20.32 | 20.54 | 20.50 | qfq | 49,210,732 | 1,013,026,228 | -0.29% |
| 2025-12-30 | 19.81 | 21.33 | 19.81 | 20.60 | 20.56 | qfq | 86,399,336 | 1,781,047,932 | 3.10% |
| 2025-12-29 | 20.69 | 20.94 | 19.95 | 19.98 | 19.94 | qfq | 90,412,508 | 1,834,671,748 | -1.72% |
| 2025-12-26 | 18.48 | 20.33 | 18.46 | 20.33 | 20.29 | qfq | 85,568,786 | 1,708,586,544 | 10.01% |
| 2025-12-25 | 18.06 | 18.56 | 18.04 | 18.48 | 18.44 | qfq | 20,094,025 | 369,935,260 | 2.44% |
| 2025-12-24 | 17.89 | 18.09 | 17.82 | 18.04 | 18.00 | qfq | 12,463,208 | 224,061,816 | -0.17% |
| 2025-12-23 | 18.72 | 18.86 | 17.99 | 18.07 | 18.03 | qfq | 25,096,437 | 456,806,957 | -1.58% |
| 2025-12-22 | 18.20 | 18.52 | 18.20 | 18.36 | 18.32 | qfq | 15,088,287 | 277,412,810 | 1.16% |
| 2025-12-19 | 18.14 | 18.40 | 18.11 | 18.15 | 18.11 | qfq | 12,570,015 | 229,155,700 | 0.22% |
| 2025-12-18 | 17.88 | 18.26 | 17.87 | 18.11 | 18.07 | qfq | 11,230,200 | 203,517,366 | 0.28% |
| 2025-12-17 | 18.04 | 18.19 | 17.61 | 18.06 | 18.02 | qfq | 15,725,111 | 281,073,517 | 0.56% |
| 2025-12-16 | 18.21 | 18.27 | 17.72 | 17.96 | 17.92 | qfq | 14,099,517 | 253,031,335 | -1.26% |
| 2025-12-15 | 18.12 | 18.50 | 18.08 | 18.19 | 18.15 | qfq | 15,341,679 | 280,833,438 | -0.16% |
| 2025-12-12 | 18.43 | 18.54 | 18.13 | 18.22 | 18.18 | qfq | 18,588,137 | 340,076,947 | -1.19% |
| 2025-12-11 | 18.58 | 18.81 | 18.44 | 18.44 | 18.40 | qfq | 18,688,293 | 348,377,369 | -0.75% |
| 2025-12-10 | 18.56 | 18.77 | 18.49 | 18.58 | 18.54 | qfq | 17,187,703 | 319,779,558 | -0.75% |
| 2025-12-09 | 18.50 | 19.20 | 18.40 | 18.72 | 18.68 | qfq | 27,482,067 | 516,084,772 | 0.97% |
| 2025-12-08 | 18.46 | 18.77 | 18.00 | 18.54 | 18.50 | qfq | 35,606,754 | 660,779,681 | 0.98% |
| 2025-12-05 | 17.17 | 18.76 | 17.12 | 18.36 | 18.32 | qfq | 33,158,385 | 600,018,102 | 6.87% |
| 2025-12-04 | 17.15 | 17.28 | 17.11 | 17.18 | 17.15 | qfq | 4,756,697 | 81,805,497 | -0.23% |
| 2025-12-03 | 17.38 | 17.41 | 17.10 | 17.22 | 17.18 | qfq | 6,589,614 | 113,480,004 | -1.09% |
| 2025-12-02 | 17.44 | 17.49 | 17.33 | 17.41 | 17.37 | qfq | 6,046,819 | 105,225,508 | -0.63% |
| 2025-12-01 | 17.65 | 17.65 | 17.38 | 17.52 | 17.48 | qfq | 11,750,656 | 205,635,395 | -0.74% |
| 2025-11-28 | 17.10 | 17.77 | 17.03 | 17.65 | 17.61 | qfq | 17,506,675 | 306,404,885 | 3.70% |
| 2025-11-27 | 17.35 | 17.48 | 17.01 | 17.02 | 16.99 | qfq | 7,130,836 | 122,655,888 | -2.18% |
| 2025-11-26 | 17.25 | 17.60 | 17.22 | 17.40 | 17.36 | qfq | 9,623,157 | 167,449,645 | 0.29% |
| 2025-11-25 | 17.06 | 17.58 | 17.03 | 17.35 | 17.31 | qfq | 10,748,501 | 185,843,585 | 1.58% |
| 2025-11-24 | 16.62 | 17.14 | 16.52 | 17.08 | 17.05 | qfq | 9,558,344 | 161,384,987 | 3.26% |
| 2025-11-21 | 17.00 | 17.22 | 16.53 | 16.54 | 16.51 | qfq | 10,727,859 | 179,857,200 | -3.39% |
| 2025-11-20 | 17.28 | 17.40 | 17.10 | 17.12 | 17.09 | qfq | 5,155,904 | 88,629,701 | -0.64% |
| 2025-11-19 | 17.46 | 17.50 | 17.14 | 17.23 | 17.19 | qfq | 7,357,799 | 127,129,350 | -1.26% |
| 2025-11-18 | 17.31 | 17.52 | 17.20 | 17.45 | 17.41 | qfq | 7,087,377 | 123,389,193 | 0.46% |
| 2025-11-17 | 17.20 | 17.43 | 17.13 | 17.37 | 17.33 | qfq | 6,868,918 | 118,917,393 | 0.81% |
| 2025-11-14 | 17.36 | 17.45 | 17.22 | 17.23 | 17.19 | qfq | 5,666,000 | 98,357,112 | -0.92% |
| 2025-11-13 | 17.34 | 17.46 | 17.22 | 17.39 | 17.35 | qfq | 6,498,570 | 112,932,224 | 0.29% |
| 2025-11-12 | 17.61 | 17.63 | 17.28 | 17.34 | 17.30 | qfq | 9,881,604 | 171,979,884 | -1.76% |
| 2025-11-11 | 17.75 | 17.82 | 17.63 | 17.65 | 17.61 | qfq | 6,722,000 | 118,979,565 | -0.40% |
| 2025-11-10 | 17.75 | 17.84 | 17.62 | 17.72 | 17.68 | qfq | 7,914,863 | 140,202,255 | 0.11% |
| 2025-11-07 | 17.87 | 17.87 | 17.62 | 17.70 | 17.66 | qfq | 9,192,100 | 162,858,127 | -1.56% |
| 2025-11-06 | 17.84 | 18.04 | 17.65 | 17.98 | 17.94 | qfq | 10,275,538 | 183,379,230 | 0.73% |
| 2025-11-05 | 17.82 | 17.99 | 17.65 | 17.85 | 17.81 | qfq | 11,261,425 | 200,576,885 | -1.16% |
| 2025-11-04 | 18.11 | 18.18 | 17.90 | 18.06 | 18.02 | qfq | 11,145,300 | 201,017,993 | -0.88% |
| 2025-11-03 | 18.18 | 18.28 | 17.93 | 18.22 | 18.18 | qfq | 14,147,980 | 255,946,638 | -0.38% |
| 2025-10-31 | 18.28 | 18.47 | 18.11 | 18.29 | 18.25 | qfq | 20,303,042 | 370,780,626 | 0.49% |
| 2025-10-30 | 17.79 | 18.65 | 17.66 | 18.20 | 18.16 | qfq | 30,540,395 | 556,723,981 | 2.02% |
| 2025-10-29 | 17.69 | 17.99 | 17.55 | 17.84 | 17.80 | qfq | 14,691,600 | 262,116,781 | 1.48% |
| 2025-10-28 | 17.58 | 17.81 | 17.52 | 17.58 | 17.54 | qfq | 12,370,246 | 218,631,025 | -1.12% |
| 2025-10-27 | 17.74 | 17.95 | 17.59 | 17.78 | 17.74 | qfq | 14,508,805 | 257,713,461 | 0.97% |
| 2025-10-24 | 17.69 | 17.85 | 17.54 | 17.61 | 17.57 | qfq | 14,400,525 | 254,314,845 | 0.97% |
| 2025-10-23 | 17.05 | 17.52 | 16.85 | 17.44 | 17.40 | qfq | 9,315,189 | 159,879,619 | 2.35% |
| 2025-10-22 | 17.10 | 17.20 | 17.00 | 17.04 | 17.01 | qfq | 5,023,407 | 85,747,740 | -0.64% |
| 2025-10-21 | 17.07 | 17.25 | 17.05 | 17.15 | 17.12 | qfq | 6,148,210 | 105,495,037 | 0.41% |
| 2025-10-20 | 17.14 | 17.23 | 17.01 | 17.08 | 17.05 | qfq | 7,438,200 | 127,296,693 | 1.55% |
| 2025-10-17 | 17.10 | 17.23 | 16.70 | 16.82 | 16.79 | qfq | 10,114,566 | 170,868,641 | -1.81% |
| 2025-10-16 | 17.46 | 17.46 | 17.10 | 17.13 | 17.10 | qfq | 7,991,760 | 137,705,024 | -1.83% |
| 2025-10-15 | 17.20 | 17.55 | 17.06 | 17.45 | 17.41 | qfq | 8,945,780 | 155,672,521 | 1.51% |
| 2025-10-14 | 17.50 | 17.57 | 17.14 | 17.19 | 17.16 | qfq | 9,810,071 | 170,128,804 | -1.38% |
| 2025-10-13 | 16.86 | 17.81 | 16.86 | 17.43 | 17.39 | qfq | 11,001,202 | 191,522,798 | -0.46% |
| 2025-10-10 | 17.75 | 17.76 | 17.48 | 17.51 | 17.47 | qfq | 9,398,361 | 165,141,213 | -1.24% |
| 2025-10-09 | 17.43 | 17.78 | 17.35 | 17.73 | 17.69 | qfq | 12,864,505 | 226,449,641 | 1.72% |
| 2025-09-30 | 17.25 | 17.52 | 17.22 | 17.43 | 17.39 | qfq | 8,252,399 | 143,699,215 | 1.40% |
| 2025-09-29 | 17.17 | 17.28 | 16.96 | 17.19 | 17.16 | qfq | 8,130,716 | 139,134,416 | 0.12% |
| 2025-09-26 | 17.35 | 17.42 | 17.15 | 17.17 | 17.14 | qfq | 7,820,762 | 135,102,058 | -1.77% |
| 2025-09-25 | 17.41 | 17.53 | 17.35 | 17.48 | 17.44 | qfq | 8,926,560 | 155,781,644 | 0.34% |
| 2025-09-24 | 16.98 | 17.44 | 16.89 | 17.42 | 17.38 | qfq | 11,099,809 | 191,334,517 | 2.35% |
| 2025-09-23 | 17.26 | 17.26 | 16.70 | 17.02 | 16.99 | qfq | 12,515,044 | 211,659,267 | -1.33% |
| 2025-09-22 | 17.27 | 17.38 | 17.10 | 17.25 | 17.21 | qfq | 8,303,548 | 143,207,432 | -0.17% |
| 2025-09-19 | 17.37 | 17.47 | 17.17 | 17.28 | 17.24 | qfq | 9,377,372 | 162,135,840 | -0.52% |
| 2025-09-18 | 17.64 | 17.81 | 17.25 | 17.37 | 17.33 | qfq | 15,289,959 | 268,705,924 | -1.53% |
| 2025-09-17 | 17.65 | 17.74 | 17.54 | 17.64 | 17.60 | qfq | 9,055,500 | 159,735,878 | -0.23% |
| 2025-09-16 | 17.61 | 17.68 | 17.45 | 17.68 | 17.64 | qfq | 9,039,400 | 158,941,781 | 0.40% |
| 2025-09-15 | 17.79 | 17.85 | 17.60 | 17.61 | 17.57 | qfq | 8,283,353 | 146,321,001 | -1.18% |
| 2025-09-12 | 18.00 | 18.09 | 17.82 | 17.82 | 17.78 | qfq | 10,370,206 | 185,942,633 | -0.34% |
| 2025-09-11 | 17.74 | 17.95 | 17.60 | 17.88 | 17.84 | qfq | 13,216,696 | 235,366,458 | 0.62% |
| 2025-09-10 | 17.75 | 17.96 | 17.66 | 17.77 | 17.73 | qfq | 7,706,630 | 136,969,960 | 0.28% |
| 2025-09-09 | 18.11 | 18.15 | 17.68 | 17.72 | 17.68 | qfq | 10,619,647 | 189,259,234 | -2.15% |
| 2025-09-08 | 17.77 | 18.44 | 17.65 | 18.11 | 18.07 | qfq | 15,021,874 | 271,202,518 | 1.91% |
| 2025-09-05 | 17.56 | 17.81 | 17.44 | 17.77 | 17.73 | qfq | 12,622,079 | 222,323,429 | 1.25% |
| 2025-09-04 | 17.71 | 17.88 | 17.31 | 17.55 | 17.51 | qfq | 14,388,468 | 253,994,732 | -0.90% |
| 2025-09-03 | 18.21 | 18.25 | 17.64 | 17.71 | 17.67 | qfq | 18,406,603 | 328,719,557 | -2.42% |
| 2025-09-02 | 18.89 | 18.90 | 18.00 | 18.15 | 18.11 | qfq | 27,309,909 | 498,677,302 | -3.82% |
| 2025-09-01 | 19.17 | 19.29 | 18.76 | 18.87 | 18.83 | qfq | 22,128,232 | 418,900,134 | -1.31% |
| 2025-08-29 | 19.44 | 19.45 | 19.02 | 19.12 | 19.08 | qfq | 21,115,937 | 403,940,399 | -1.75% |
| 2025-08-28 | 19.13 | 19.53 | 18.59 | 19.46 | 19.42 | qfq | 33,796,016 | 646,129,216 | 1.73% |
| 2025-08-27 | 19.30 | 19.77 | 19.13 | 19.13 | 19.09 | qfq | 35,345,097 | 687,914,713 | -0.93% |
| 2025-08-26 | 19.20 | 19.52 | 19.19 | 19.31 | 19.27 | qfq | 21,720,305 | 420,556,550 | 0.10% |
| 2025-08-25 | 19.41 | 19.54 | 19.15 | 19.29 | 19.25 | qfq | 28,702,087 | 553,456,126 | -0.31% |
| 2025-08-22 | 19.30 | 19.42 | 19.15 | 19.35 | 19.31 | qfq | 31,496,484 | 607,090,285 | -0.10% |
| 2025-08-21 | 18.60 | 19.66 | 18.59 | 19.37 | 19.33 | qfq | 56,446,266 | 1,087,223,141 | 4.14% |
| 2025-08-20 | 18.31 | 18.60 | 18.15 | 18.60 | 18.56 | qfq | 20,241,946 | 371,002,013 | 1.20% |
| 2025-08-19 | 18.54 | 18.69 | 18.35 | 18.38 | 18.34 | qfq | 17,736,281 | 328,127,717 | -0.81% |
| 2025-08-18 | 18.52 | 18.74 | 18.44 | 18.53 | 18.49 | qfq | 23,391,866 | 434,524,668 | 0.27% |
| 2025-08-15 | 18.42 | 18.56 | 18.35 | 18.48 | 18.44 | qfq | 19,393,136 | 358,035,817 | -0.05% |
| 2025-08-14 | 18.72 | 19.08 | 18.40 | 18.49 | 18.45 | qfq | 23,477,701 | 440,799,395 | -0.91% |
| 2025-08-13 | 18.74 | 18.88 | 18.60 | 18.66 | 18.62 | qfq | 18,085,777 | 338,793,375 | -0.43% |
| 2025-08-12 | 18.69 | 18.82 | 18.51 | 18.74 | 18.70 | qfq | 17,143,362 | 319,955,032 | 0.37% |
| 2025-08-11 | 18.12 | 19.08 | 18.11 | 18.67 | 18.63 | qfq | 32,086,635 | 601,848,014 | 3.09% |
| 2025-08-08 | 18.42 | 18.47 | 18.09 | 18.11 | 18.07 | qfq | 16,014,750 | 291,467,453 | -2.11% |
| 2025-08-07 | 18.54 | 18.87 | 18.45 | 18.50 | 18.46 | qfq | 20,397,675 | 379,005,060 | -0.22% |
| 2025-08-06 | 18.06 | 18.59 | 18.00 | 18.54 | 18.50 | qfq | 26,779,896 | 492,820,352 | 2.66% |
| 2025-08-05 | 18.14 | 18.19 | 17.92 | 18.06 | 18.02 | qfq | 15,944,403 | 287,294,998 | -0.71% |
| 2025-08-04 | 18.03 | 18.35 | 18.03 | 18.19 | 18.15 | qfq | 13,695,935 | 249,090,402 | -0.49% |
| 2025-08-01 | 18.49 | 18.61 | 17.95 | 18.28 | 18.24 | qfq | 26,259,440 | 479,053,569 | 0.11% |
| 2025-07-31 | 18.03 | 18.63 | 17.96 | 18.26 | 18.22 | qfq | 28,696,284 | 525,561,666 | 0.88% |
| 2025-07-30 | 18.34 | 18.54 | 17.97 | 18.10 | 18.06 | qfq | 21,730,619 | 396,126,881 | -1.68% |
| 2025-07-29 | 17.96 | 18.42 | 17.85 | 18.41 | 18.37 | qfq | 23,379,603 | 424,701,016 | 2.39% |
| 2025-07-28 | 17.96 | 18.08 | 17.67 | 17.98 | 17.94 | qfq | 17,976,839 | 322,300,024 | 0.90% |
| 2025-07-25 | 17.64 | 17.84 | 17.56 | 17.82 | 17.78 | qfq | 13,844,558 | 245,526,722 | 1.02% |
| 2025-07-24 | 17.43 | 17.65 | 17.41 | 17.64 | 17.60 | qfq | 11,666,084 | 205,274,960 | 1.09% |
| 2025-07-23 | 17.58 | 17.66 | 17.42 | 17.45 | 17.41 | qfq | 12,421,300 | 218,102,489 | -0.51% |
| 2025-07-22 | 17.63 | 17.72 | 17.46 | 17.54 | 17.50 | qfq | 13,454,970 | 236,334,645 | -0.85% |
| 2025-07-21 | 17.75 | 17.83 | 17.61 | 17.69 | 17.65 | qfq | 13,593,740 | 240,665,494 | -0.56% |
| 2025-07-18 | 17.67 | 17.93 | 17.63 | 17.79 | 17.75 | qfq | 15,152,810 | 269,723,968 | 0.74% |
| 2025-07-17 | 17.54 | 17.71 | 17.45 | 17.66 | 17.56 | qfq | 11,881,697 | 209,321,373 | 0.63% |
| 2025-07-16 | 17.57 | 17.70 | 17.45 | 17.55 | 17.45 | qfq | 11,221,659 | 196,980,587 | -0.11% |
| 2025-07-15 | 17.59 | 17.61 | 17.29 | 17.57 | 17.47 | qfq | 21,991,661 | 383,787,869 | -1.01% |
| 2025-07-14 | 18.00 | 18.07 | 17.69 | 17.75 | 17.65 | qfq | 15,512,600 | 276,059,329 | -1.22% |
| 2025-07-11 | 17.82 | 18.13 | 17.66 | 17.97 | 17.87 | qfq | 24,998,300 | 448,499,367 | 0.90% |
| 2025-07-10 | 17.70 | 18.02 | 17.54 | 17.81 | 17.71 | qfq | 17,503,716 | 311,812,173 | -0.06% |
| 2025-07-09 | 17.99 | 18.06 | 17.71 | 17.82 | 17.72 | qfq | 16,165,280 | 288,453,419 | -0.94% |
| 2025-07-08 | 17.66 | 18.11 | 17.53 | 17.99 | 17.89 | qfq | 24,420,698 | 438,017,194 | 2.33% |
| 2025-07-07 | 17.50 | 17.91 | 17.40 | 17.58 | 17.48 | qfq | 15,535,896 | 274,792,486 | 0.06% |
| 2025-07-04 | 17.50 | 17.83 | 17.31 | 17.57 | 17.47 | qfq | 19,966,738 | 350,944,157 | 0.34% |
| 2025-07-03 | 17.48 | 17.63 | 17.44 | 17.51 | 17.42 | qfq | 12,316,113 | 215,607,152 | 0.23% |
| 2025-07-02 | 17.70 | 17.75 | 17.35 | 17.47 | 17.38 | qfq | 22,309,894 | 390,311,673 | -1.91% |
| 2025-07-01 | 18.38 | 18.38 | 17.71 | 17.81 | 17.71 | qfq | 30,760,625 | 550,373,858 | -2.62% |
| 2025-06-30 | 18.21 | 18.90 | 18.16 | 18.29 | 18.19 | qfq | 40,248,066 | 739,416,308 | 1.50% |
| 2025-06-27 | 18.32 | 18.90 | 17.94 | 18.02 | 17.92 | qfq | 48,865,855 | 898,154,090 | -0.22% |
| 2025-06-26 | 18.20 | 18.55 | 17.95 | 18.06 | 17.96 | qfq | 46,216,992 | 841,694,524 | -1.04% |
| 2025-06-25 | 17.76 | 18.36 | 17.42 | 18.25 | 18.15 | qfq | 53,025,169 | 954,082,170 | 2.36% |
| 2025-06-24 | 17.85 | 18.16 | 17.60 | 17.83 | 17.73 | qfq | 45,374,053 | 807,753,485 | -0.45% |
| 2025-06-23 | 17.05 | 17.99 | 17.05 | 17.91 | 17.81 | qfq | 60,307,723 | 1,060,606,499 | 4.55% |
| 2025-06-20 | 17.69 | 17.69 | 17.12 | 17.13 | 17.04 | qfq | 54,179,344 | 937,898,499 | -3.93% |
| 2025-06-19 | 16.75 | 17.83 | 16.74 | 17.83 | 17.73 | qfq | 39,310,882 | 693,656,201 | 9.99% |
| 2025-06-18 | 16.48 | 16.48 | 16.16 | 16.21 | 16.12 | qfq | 16,281,097 | 265,616,139 | -0.25% |
| 2025-06-17 | 16.08 | 16.39 | 16.00 | 16.25 | 16.16 | qfq | 19,466,105 | 315,682,693 | 1.18% |
| 2025-06-16 | 15.84 | 16.10 | 15.67 | 16.06 | 15.97 | qfq | 17,381,738 | 277,243,415 | 1.39% |
| 2025-06-13 | 16.30 | 16.44 | 15.81 | 15.84 | 15.75 | qfq | 31,019,873 | 497,673,033 | -2.46% |
| 2025-06-12 | 15.79 | 16.34 | 15.66 | 16.24 | 16.15 | qfq | 19,539,690 | 315,720,480 | 2.78% |
| 2025-06-11 | 15.77 | 15.95 | 15.69 | 15.80 | 15.71 | qfq | 8,266,607 | 130,926,976 | 0.13% |
| 2025-06-10 | 16.09 | 16.12 | 15.58 | 15.78 | 15.69 | qfq | 12,386,729 | 195,859,808 | -2.11% |
| 2025-06-09 | 16.19 | 16.25 | 16.06 | 16.12 | 16.03 | qfq | 10,157,013 | 164,006,384 | -0.06% |
| 2025-06-06 | 16.20 | 16.34 | 16.11 | 16.13 | 16.04 | qfq | 8,879,727 | 143,756,849 | -0.68% |
| 2025-06-05 | 16.00 | 16.30 | 15.95 | 16.24 | 16.15 | qfq | 11,984,504 | 192,998,146 | 1.37% |
| 2025-06-04 | 16.19 | 16.35 | 15.99 | 16.02 | 15.93 | qfq | 12,946,993 | 208,550,333 | -1.17% |
| 2025-06-03 | 16.32 | 16.73 | 16.06 | 16.21 | 16.12 | qfq | 22,815,514 | 373,479,196 | 0.81% |
| 2025-05-30 | 16.00 | 16.24 | 15.89 | 16.08 | 15.99 | qfq | 13,302,044 | 213,591,065 | 0.50% |
| 2025-05-29 | 15.40 | 16.05 | 15.36 | 16.00 | 15.91 | qfq | 16,022,972 | 253,607,746 | 3.76% |
| 2025-05-28 | 15.59 | 15.70 | 15.35 | 15.42 | 15.34 | qfq | 6,968,393 | 107,731,173 | -1.15% |
| 2025-05-27 | 15.31 | 15.75 | 15.16 | 15.60 | 15.52 | qfq | 10,205,006 | 157,522,107 | 1.69% |
| 2025-05-26 | 15.06 | 15.39 | 15.05 | 15.34 | 15.26 | qfq | 6,979,146 | 106,677,083 | 1.79% |
| 2025-05-23 | 15.34 | 15.45 | 15.05 | 15.07 | 14.99 | qfq | 7,974,607 | 121,745,442 | -2.02% |
| 2025-05-22 | 15.50 | 15.55 | 15.36 | 15.38 | 15.30 | qfq | 5,775,308 | 89,144,620 | -1.09% |
| 2025-05-21 | 15.64 | 15.69 | 15.44 | 15.55 | 15.47 | qfq | 7,368,138 | 114,372,798 | 0.19% |
| 2025-05-20 | 15.50 | 15.55 | 15.34 | 15.52 | 15.44 | qfq | 7,453,856 | 115,243,583 | 0.39% |
| 2025-05-19 | 15.33 | 15.48 | 15.20 | 15.46 | 15.38 | qfq | 8,136,981 | 125,031,243 | 0.59% |
| 2025-05-16 | 15.29 | 15.44 | 15.29 | 15.37 | 15.29 | qfq | 5,897,383 | 90,663,403 | 0.26% |
| 2025-05-15 | 15.79 | 15.79 | 15.31 | 15.33 | 15.25 | qfq | 11,364,834 | 175,718,524 | -2.97% |
| 2025-05-14 | 15.93 | 16.05 | 15.68 | 15.80 | 15.71 | qfq | 10,911,400 | 172,462,950 | -1.25% |
| 2025-05-13 | 16.52 | 16.52 | 15.95 | 16.00 | 15.91 | qfq | 14,687,186 | 236,712,291 | -2.20% |
| 2025-05-12 | 15.71 | 16.54 | 15.67 | 16.36 | 16.27 | qfq | 22,677,887 | 368,012,031 | 5.48% |
| 2025-05-09 | 15.80 | 15.81 | 15.45 | 15.51 | 15.43 | qfq | 8,886,960 | 138,273,090 | -2.27% |
| 2025-05-08 | 15.48 | 15.87 | 15.41 | 15.87 | 15.78 | qfq | 11,780,380 | 184,707,942 | 2.45% |
| 2025-05-07 | 15.63 | 15.79 | 15.35 | 15.49 | 15.41 | qfq | 11,087,613 | 171,844,861 | -0.06% |
| 2025-05-06 | 15.21 | 15.51 | 15.19 | 15.50 | 15.42 | qfq | 11,083,811 | 170,764,980 | 2.85% |
| 2025-04-30 | 14.84 | 15.18 | 14.79 | 15.07 | 14.99 | qfq | 7,908,891 | 119,288,525 | 1.55% |
| 2025-04-29 | 14.64 | 14.89 | 14.52 | 14.84 | 14.76 | qfq | 6,599,262 | 97,522,868 | 0.75% |
| 2025-04-28 | 14.90 | 15.17 | 14.72 | 14.73 | 14.65 | qfq | 6,918,000 | 102,750,070 | -1.73% |
| 2025-04-25 | 14.88 | 15.12 | 14.81 | 14.99 | 14.91 | qfq | 5,616,045 | 84,168,224 | 0.74% |
| 2025-04-24 | 15.24 | 15.35 | 14.78 | 14.88 | 14.80 | qfq | 8,192,528 | 122,729,124 | -2.36% |
| 2025-04-23 | 15.33 | 15.47 | 15.16 | 15.24 | 15.16 | qfq | 6,664,520 | 101,864,424 | 0.07% |
| 2025-04-22 | 15.31 | 15.50 | 15.17 | 15.23 | 15.15 | qfq | 6,703,222 | 102,401,011 | -0.65% |
| 2025-04-21 | 14.85 | 15.33 | 14.75 | 15.33 | 15.25 | qfq | 8,976,761 | 135,874,409 | 3.09% |
| 2025-04-18 | 14.88 | 14.92 | 14.69 | 14.87 | 14.79 | qfq | 4,969,860 | 73,560,411 | 0.41% |
| 2025-04-17 | 14.76 | 15.05 | 14.76 | 14.81 | 14.73 | qfq | 5,934,145 | 88,578,022 | -0.67% |
| 2025-04-16 | 15.01 | 15.10 | 14.61 | 14.91 | 14.83 | qfq | 7,435,172 | 110,650,445 | -1.13% |
| 2025-04-15 | 15.25 | 15.37 | 15.00 | 15.08 | 15.00 | qfq | 7,213,760 | 108,846,023 | -1.05% |
| 2025-04-14 | 15.47 | 15.58 | 15.24 | 15.24 | 15.16 | qfq | 9,071,200 | 139,453,279 | -0.33% |
| 2025-04-11 | 15.03 | 15.44 | 14.97 | 15.29 | 15.21 | qfq | 10,032,964 | 152,927,068 | 1.19% |
| 2025-04-10 | 15.20 | 15.53 | 15.11 | 15.11 | 15.03 | qfq | 12,544,054 | 192,020,926 | 0.94% |
| 2025-04-09 | 14.39 | 15.14 | 13.92 | 14.97 | 14.89 | qfq | 17,780,063 | 261,837,730 | 2.96% |
| 2025-04-08 | 14.60 | 14.82 | 14.17 | 14.54 | 14.46 | qfq | 16,859,944 | 243,761,858 | -0.41% |
| 2025-04-07 | 15.30 | 15.54 | 14.60 | 14.60 | 14.52 | qfq | 12,907,943 | 191,763,622 | -9.99% |
| 2025-04-03 | 16.17 | 16.50 | 16.14 | 16.22 | 16.13 | qfq | 5,580,900 | 90,949,389 | -0.92% |
| 2025-04-02 | 16.31 | 16.47 | 16.28 | 16.37 | 16.28 | qfq | 4,422,720 | 72,444,549 | 0.18% |
| 2025-04-01 | 16.36 | 16.50 | 16.28 | 16.34 | 16.25 | qfq | 6,633,154 | 108,661,276 | 0.43% |
| 2025-03-31 | 16.31 | 16.36 | 15.91 | 16.27 | 16.18 | qfq | 8,716,820 | 140,861,979 | -0.85% |
| 2025-03-28 | 16.48 | 16.66 | 16.32 | 16.41 | 16.32 | qfq | 7,890,243 | 129,963,328 | -0.24% |
| 2025-03-27 | 16.51 | 16.68 | 16.26 | 16.45 | 16.36 | qfq | 8,149,225 | 134,109,098 | -0.72% |
| 2025-03-26 | 16.59 | 16.83 | 16.50 | 16.57 | 16.48 | qfq | 7,787,820 | 129,400,698 | 0.12% |
| 2025-03-25 | 16.81 | 16.87 | 16.45 | 16.55 | 16.46 | qfq | 8,076,188 | 134,066,238 | -1.43% |
| 2025-03-24 | 17.03 | 17.12 | 16.50 | 16.79 | 16.70 | qfq | 9,785,612 | 164,177,989 | -1.58% |
| 2025-03-21 | 17.38 | 17.45 | 17.01 | 17.06 | 16.97 | qfq | 9,573,840 | 164,676,479 | -1.84% |
| 2025-03-20 | 17.54 | 17.68 | 17.31 | 17.38 | 17.29 | qfq | 7,808,116 | 136,797,176 | -0.57% |
| 2025-03-19 | 17.78 | 17.80 | 17.42 | 17.48 | 17.39 | qfq | 10,234,200 | 179,500,010 | -1.91% |
| 2025-03-18 | 17.91 | 18.29 | 17.76 | 17.82 | 17.72 | qfq | 10,272,650 | 184,638,662 | -0.06% |
| 2025-03-17 | 18.05 | 18.15 | 17.83 | 17.83 | 17.73 | qfq | 9,092,420 | 163,064,886 | -1.11% |
| 2025-03-14 | 17.94 | 18.12 | 17.71 | 18.03 | 17.93 | qfq | 10,467,300 | 188,145,142 | 0.11% |
| 2025-03-13 | 18.33 | 18.46 | 17.81 | 18.01 | 17.91 | qfq | 10,169,430 | 183,232,240 | -2.01% |
| 2025-03-12 | 18.20 | 18.67 | 18.14 | 18.38 | 18.28 | qfq | 14,539,600 | 268,125,971 | 1.66% |
| 2025-03-11 | 17.63 | 18.20 | 17.54 | 18.08 | 17.98 | qfq | 11,391,701 | 204,311,333 | 1.40% |
| 2025-03-10 | 18.15 | 18.24 | 17.73 | 17.83 | 17.73 | qfq | 9,875,393 | 176,727,586 | -2.25% |
| 2025-03-07 | 18.55 | 18.70 | 18.09 | 18.24 | 18.14 | qfq | 12,522,620 | 230,563,092 | -1.83% |
| 2025-03-06 | 17.97 | 18.68 | 17.96 | 18.58 | 18.48 | qfq | 18,594,473 | 342,447,801 | 4.03% |
| 2025-03-05 | 17.85 | 17.93 | 17.59 | 17.86 | 17.76 | qfq | 9,456,713 | 168,026,397 | 0.34% |
| 2025-03-04 | 17.12 | 17.88 | 17.01 | 17.80 | 17.70 | qfq | 13,880,999 | 245,165,488 | 3.61% |
| 2025-03-03 | 17.19 | 17.48 | 16.85 | 17.18 | 17.09 | qfq | 10,298,533 | 177,548,881 | 1.06% |
| 2025-02-28 | 17.90 | 17.95 | 16.88 | 17.00 | 16.91 | qfq | 14,347,687 | 248,718,854 | -5.29% |
| 2025-02-27 | 18.30 | 18.46 | 17.68 | 17.95 | 17.85 | qfq | 13,985,700 | 251,813,820 | -1.97% |
| 2025-02-26 | 18.37 | 18.48 | 18.12 | 18.31 | 18.21 | qfq | 15,709,412 | 286,744,133 | -0.05% |
| 2025-02-25 | 18.30 | 18.62 | 18.20 | 18.32 | 18.22 | qfq | 17,429,293 | 320,268,839 | -1.93% |
| 2025-02-24 | 18.75 | 18.98 | 18.28 | 18.68 | 18.58 | qfq | 25,433,320 | 474,466,038 | 1.36% |
| 2025-02-21 | 17.96 | 18.45 | 17.82 | 18.43 | 18.33 | qfq | 17,101,051 | 311,626,353 | 3.31% |
| 2025-02-20 | 18.05 | 18.05 | 17.70 | 17.84 | 17.74 | qfq | 11,732,420 | 209,509,781 | -1.00% |
| 2025-02-19 | 17.80 | 18.10 | 17.65 | 18.02 | 17.92 | qfq | 13,884,820 | 249,516,138 | 0.90% |
| 2025-02-18 | 18.32 | 18.48 | 17.81 | 17.86 | 17.76 | qfq | 20,410,050 | 369,588,656 | -3.46% |
| 2025-02-17 | 18.67 | 18.89 | 18.31 | 18.50 | 18.40 | qfq | 22,437,608 | 417,469,211 | 0.00% |
| 2025-02-14 | 18.29 | 18.63 | 18.00 | 18.50 | 18.40 | qfq | 26,345,817 | 484,136,268 | 2.89% |
| 2025-02-13 | 18.12 | 18.30 | 17.81 | 17.98 | 17.88 | qfq | 15,971,779 | 288,098,388 | -1.21% |
| 2025-02-12 | 17.71 | 18.24 | 17.70 | 18.20 | 18.10 | qfq | 16,684,658 | 300,831,137 | 2.13% |
| 2025-02-11 | 17.85 | 18.05 | 17.60 | 17.82 | 17.72 | qfq | 14,644,496 | 261,178,557 | -0.67% |
| 2025-02-10 | 17.65 | 17.98 | 17.56 | 17.94 | 17.84 | qfq | 16,475,998 | 293,487,088 | 2.22% |
| 2025-02-07 | 17.07 | 17.68 | 17.00 | 17.55 | 17.45 | qfq | 17,505,325 | 303,954,372 | 2.51% |
| 2025-02-06 | 16.56 | 17.17 | 16.32 | 17.12 | 17.03 | qfq | 13,521,080 | 228,681,903 | 2.95% |
| 2025-02-05 | 16.39 | 16.85 | 16.32 | 16.63 | 16.54 | qfq | 14,333,760 | 237,890,645 | 4.26% |
| 2025-01-27 | 16.24 | 16.34 | 15.95 | 15.95 | 15.86 | qfq | 7,702,207 | 124,024,435 | -1.42% |
| 2025-01-24 | 15.77 | 16.19 | 15.72 | 16.18 | 16.09 | qfq | 9,770,088 | 156,599,308 | 2.34% |
| 2025-01-23 | 16.07 | 16.39 | 15.81 | 15.81 | 15.72 | qfq | 9,624,891 | 155,080,950 | -0.69% |
| 2025-01-22 | 15.78 | 16.02 | 15.67 | 15.92 | 15.83 | qfq | 7,898,602 | 125,523,863 | 0.38% |
| 2025-01-21 | 15.83 | 15.87 | 15.62 | 15.86 | 15.77 | qfq | 9,280,685 | 146,049,476 | 0.89% |
| 2025-01-20 | 15.63 | 16.17 | 15.53 | 15.72 | 15.63 | qfq | 16,918,967 | 267,433,133 | 4.31% |
| 2025-01-17 | 14.94 | 15.18 | 14.90 | 15.07 | 14.99 | qfq | 6,228,568 | 93,656,990 | 0.33% |
| 2025-01-16 | 15.10 | 15.40 | 14.95 | 15.02 | 14.94 | qfq | 8,173,267 | 123,665,233 | 0.33% |
| 2025-01-15 | 15.16 | 15.17 | 14.89 | 14.97 | 14.89 | qfq | 6,693,884 | 100,354,489 | -0.80% |
| 2025-01-14 | 14.67 | 15.16 | 14.57 | 15.09 | 15.01 | qfq | 9,622,467 | 143,734,129 | 3.36% |
| 2025-01-13 | 14.30 | 14.68 | 14.12 | 14.60 | 14.52 | qfq | 6,768,342 | 98,038,739 | 1.39% |
| 2025-01-10 | 14.71 | 14.98 | 14.40 | 14.40 | 14.32 | qfq | 7,002,155 | 102,611,442 | -2.31% |
| 2025-01-09 | 14.60 | 14.88 | 14.53 | 14.74 | 14.66 | qfq | 6,249,017 | 92,370,432 | 0.48% |
| 2025-01-08 | 14.80 | 14.90 | 14.25 | 14.67 | 14.59 | qfq | 9,883,151 | 144,056,371 | -1.68% |
| 2025-01-07 | 14.87 | 14.97 | 14.71 | 14.92 | 14.84 | qfq | 7,214,116 | 107,016,544 | 0.61% |
| 2025-01-06 | 14.93 | 15.02 | 14.68 | 14.83 | 14.75 | qfq | 7,233,763 | 107,303,155 | -0.27% |
| 2025-01-03 | 15.54 | 15.64 | 14.85 | 14.87 | 14.79 | qfq | 11,036,050 | 167,527,956 | -4.19% |
| 2025-01-02 | 16.24 | 16.25 | 15.35 | 15.52 | 15.44 | qfq | 14,040,691 | 221,956,880 | -4.49% |
| 2024-12-31 | 17.19 | 17.25 | 16.23 | 16.25 | 16.16 | qfq | 12,231,447 | 202,962,898 | -4.69% |
| 2024-12-30 | 17.00 | 17.21 | 16.77 | 17.05 | 16.96 | qfq | 6,920,300 | 118,029,029 | -0.23% |
| 2024-12-27 | 17.11 | 17.40 | 16.98 | 17.09 | 17.00 | qfq | 8,035,000 | 138,249,670 | -0.12% |
| 2024-12-26 | 16.88 | 17.23 | 16.85 | 17.11 | 17.02 | qfq | 6,818,800 | 116,832,322 | 1.36% |
| 2024-12-25 | 17.20 | 17.21 | 16.77 | 16.88 | 16.79 | qfq | 8,240,210 | 139,420,287 | -1.63% |
| 2024-12-24 | 17.43 | 17.55 | 16.96 | 17.16 | 17.07 | qfq | 12,460,351 | 213,763,955 | -1.55% |
| 2024-12-23 | 18.10 | 18.14 | 17.38 | 17.43 | 17.34 | qfq | 12,104,812 | 214,042,376 | -3.86% |
| 2024-12-20 | 18.00 | 18.26 | 17.87 | 18.13 | 18.03 | qfq | 10,574,329 | 191,437,778 | -0.11% |
| 2024-12-19 | 17.55 | 18.17 | 17.45 | 18.15 | 18.05 | qfq | 15,275,877 | 274,081,057 | 2.60% |
| 2024-12-18 | 17.49 | 17.88 | 17.35 | 17.69 | 17.59 | qfq | 9,446,610 | 167,021,871 | 1.84% |
| 2024-12-17 | 17.60 | 17.78 | 17.30 | 17.37 | 17.28 | qfq | 10,383,299 | 181,858,581 | -1.47% |
| 2024-12-16 | 18.00 | 18.05 | 17.55 | 17.63 | 17.53 | qfq | 10,434,324 | 184,896,025 | -2.11% |
| 2024-12-13 | 18.40 | 18.48 | 18.01 | 18.01 | 17.91 | qfq | 15,616,146 | 284,451,607 | -2.91% |
| 2024-12-12 | 18.56 | 18.88 | 18.35 | 18.55 | 18.45 | qfq | 14,824,781 | 275,029,916 | 0.54% |
| 2024-12-11 | 18.39 | 18.59 | 18.30 | 18.45 | 18.35 | qfq | 13,391,891 | 246,624,327 | 0.00% |
| 2024-12-10 | 18.65 | 18.75 | 18.25 | 18.45 | 18.35 | qfq | 24,217,479 | 447,779,213 | 2.05% |
| 2024-12-09 | 18.17 | 18.22 | 17.87 | 18.08 | 17.98 | qfq | 14,749,985 | 266,577,750 | 0.17% |
| 2024-12-06 | 18.00 | 18.25 | 17.83 | 18.05 | 17.95 | qfq | 13,463,632 | 243,105,487 | 0.84% |
| 2024-12-05 | 17.65 | 18.07 | 17.65 | 17.90 | 17.80 | qfq | 8,294,520 | 148,682,390 | 0.79% |
| 2024-12-04 | 18.03 | 18.29 | 17.66 | 17.76 | 17.66 | qfq | 11,225,851 | 201,535,155 | -1.72% |
| 2024-12-03 | 18.15 | 18.24 | 17.78 | 18.07 | 17.97 | qfq | 12,549,119 | 225,493,181 | -0.33% |
| 2024-12-02 | 17.97 | 18.26 | 17.78 | 18.13 | 18.03 | qfq | 14,119,332 | 255,228,486 | 0.89% |
| 2024-11-29 | 17.53 | 18.10 | 17.37 | 17.97 | 17.87 | qfq | 15,440,100 | 275,224,021 | 2.74% |
| 2024-11-28 | 17.71 | 18.04 | 17.43 | 17.49 | 17.40 | qfq | 12,698,976 | 225,229,323 | -1.13% |
| 2024-11-27 | 17.22 | 17.69 | 16.80 | 17.69 | 17.59 | qfq | 14,027,984 | 241,401,560 | 2.67% |
| 2024-11-26 | 17.53 | 17.83 | 17.20 | 17.23 | 17.14 | qfq | 12,356,171 | 215,742,123 | -1.49% |
| 2024-11-25 | 17.75 | 17.93 | 17.01 | 17.49 | 17.40 | qfq | 14,377,909 | 249,927,269 | -0.85% |
| 2024-11-22 | 18.32 | 18.69 | 17.62 | 17.64 | 17.54 | qfq | 17,181,945 | 312,207,819 | -4.03% |
| 2024-11-21 | 18.40 | 18.65 | 18.21 | 18.38 | 18.28 | qfq | 13,274,373 | 244,695,566 | -0.65% |
| 2024-11-20 | 18.15 | 18.75 | 17.98 | 18.50 | 18.40 | qfq | 14,476,804 | 266,580,640 | 2.04% |
| 2024-11-19 | 17.61 | 18.14 | 17.52 | 18.13 | 18.03 | qfq | 15,462,451 | 275,189,907 | 3.13% |
| 2024-11-18 | 18.45 | 18.61 | 17.51 | 17.58 | 17.48 | qfq | 20,903,636 | 371,805,645 | -4.04% |
| 2024-11-15 | 18.91 | 19.37 | 18.30 | 18.32 | 18.22 | qfq | 21,677,049 | 409,826,143 | -3.83% |
| 2024-11-14 | 19.82 | 19.94 | 19.04 | 19.05 | 18.95 | qfq | 19,048,304 | 369,769,766 | -4.51% |
| 2024-11-13 | 19.98 | 20.22 | 19.50 | 19.95 | 19.84 | qfq | 20,920,078 | 414,365,066 | -0.65% |
| 2024-11-12 | 20.64 | 20.84 | 19.80 | 20.08 | 19.97 | qfq | 42,869,554 | 870,745,940 | -2.10% |
| 2024-11-11 | 20.25 | 20.87 | 19.68 | 20.51 | 20.40 | qfq | 41,149,412 | 836,029,987 | 3.85% |
| 2024-11-08 | 19.53 | 21.00 | 19.50 | 19.75 | 19.64 | qfq | 48,102,333 | 968,525,570 | 2.07% |
| 2024-11-07 | 18.79 | 19.38 | 18.60 | 19.35 | 19.25 | qfq | 29,072,155 | 552,784,105 | 1.84% |
| 2024-11-06 | 18.80 | 19.73 | 18.77 | 19.00 | 18.90 | qfq | 39,103,640 | 752,505,904 | 1.77% |
| 2024-11-05 | 18.00 | 18.80 | 17.92 | 18.67 | 18.57 | qfq | 27,493,539 | 506,312,777 | 3.84% |
| 2024-11-04 | 17.52 | 18.15 | 17.52 | 17.98 | 17.88 | qfq | 15,608,449 | 279,752,186 | 1.07% |
| 2024-11-01 | 19.00 | 19.18 | 17.78 | 17.79 | 17.69 | qfq | 37,841,360 | 693,522,815 | -7.78% |
| 2024-10-31 | 18.74 | 19.65 | 18.30 | 19.29 | 19.19 | qfq | 42,026,558 | 802,824,011 | 3.16% |
| 2024-10-30 | 18.63 | 19.21 | 18.28 | 18.70 | 18.60 | qfq | 28,945,672 | 538,257,852 | -2.20% |
| 2024-10-29 | 18.50 | 19.78 | 18.46 | 19.12 | 19.02 | qfq | 47,238,460 | 906,923,289 | 2.85% |
| 2024-10-28 | 18.16 | 18.74 | 18.00 | 18.59 | 18.49 | qfq | 25,246,120 | 463,100,203 | 2.31% |
| 2024-10-25 | 17.96 | 18.36 | 17.82 | 18.17 | 18.07 | qfq | 18,879,912 | 341,906,895 | 1.17% |
| 2024-10-24 | 18.31 | 18.44 | 17.86 | 17.96 | 17.86 | qfq | 24,430,180 | 440,014,523 | -3.08% |
| 2024-10-23 | 18.47 | 19.20 | 18.38 | 18.53 | 18.43 | qfq | 38,879,441 | 730,312,953 | 0.32% |
| 2024-10-22 | 19.30 | 19.30 | 18.35 | 18.47 | 18.37 | qfq | 58,629,585 | 1,100,804,866 | -4.10% |
| 2024-10-21 | 18.30 | 19.26 | 18.02 | 19.26 | 19.16 | qfq | 71,999,167 | 1,361,476,367 | 9.99% |
| 2024-10-18 | 17.29 | 17.95 | 16.71 | 17.51 | 17.42 | qfq | 40,395,180 | 698,155,480 | 1.27% |
| 2024-10-17 | 18.39 | 18.40 | 17.29 | 17.29 | 17.20 | qfq | 46,287,163 | 820,612,049 | 2.98% |
| 2024-10-16 | 16.14 | 16.85 | 16.10 | 16.79 | 16.70 | qfq | 20,787,102 | 344,276,946 | 1.70% |
| 2024-10-15 | 16.90 | 17.32 | 16.49 | 16.51 | 16.42 | qfq | 25,936,561 | 439,250,907 | -2.42% |
| 2024-10-14 | 16.20 | 16.92 | 15.89 | 16.92 | 16.83 | qfq | 23,547,519 | 386,491,136 | 4.57% |
| 2024-10-11 | 17.01 | 17.35 | 15.96 | 16.18 | 16.09 | qfq | 28,548,530 | 470,226,909 | -6.42% |
| 2024-10-10 | 18.28 | 18.58 | 17.00 | 17.29 | 17.20 | qfq | 41,437,972 | 729,417,515 | -4.58% |
| 2024-10-09 | 18.41 | 19.25 | 17.64 | 18.12 | 18.02 | qfq | 62,803,373 | 1,167,061,780 | -2.53% |
| 2024-10-08 | 18.59 | 18.59 | 17.51 | 18.59 | 18.49 | qfq | 56,935,530 | 1,044,132,021 | 10.00% |
| 2024-09-30 | 16.40 | 16.90 | 15.96 | 16.90 | 16.81 | qfq | 56,178,074 | 931,021,005 | 10.03% |
| 2024-09-27 | 14.47 | 15.60 | 14.47 | 15.36 | 15.28 | qfq | 49,031,354 | 739,375,621 | 7.04% |
| 2024-09-26 | 14.16 | 14.35 | 13.91 | 14.35 | 14.27 | qfq | 35,280,573 | 498,578,677 | 0.91% |
| 2024-09-25 | 14.18 | 14.62 | 14.16 | 14.22 | 14.14 | qfq | 46,582,062 | 670,154,599 | -1.25% |
| 2024-09-24 | 14.84 | 15.13 | 14.20 | 14.40 | 14.32 | qfq | 67,697,813 | 989,980,356 | 1.84% |
| 2024-09-23 | 12.99 | 14.14 | 12.99 | 14.14 | 14.06 | qfq | 23,080,952 | 314,324,858 | 10.04% |
| 2024-09-20 | 12.67 | 13.04 | 12.67 | 12.85 | 12.78 | qfq | 18,589,785 | 239,349,693 | 2.31% |
| 2024-09-19 | 12.15 | 12.59 | 12.05 | 12.56 | 12.49 | qfq | 11,912,855 | 147,585,078 | 4.67% |
| 2024-09-18 | 12.10 | 12.13 | 11.75 | 12.00 | 11.93 | qfq | 5,257,752 | 62,691,264 | 0.17% |
| 2024-09-13 | 12.24 | 12.32 | 11.98 | 11.98 | 11.92 | qfq | 4,743,600 | 57,520,977 | -2.12% |
| 2024-09-12 | 12.25 | 12.44 | 12.20 | 12.24 | 12.17 | qfq | 5,116,865 | 63,011,263 | 0.25% |
| 2024-09-11 | 12.20 | 12.31 | 12.14 | 12.21 | 12.14 | qfq | 4,034,331 | 49,314,446 | -0.33% |
| 2024-09-10 | 12.02 | 12.35 | 11.80 | 12.25 | 12.18 | qfq | 6,641,421 | 79,783,036 | 2.42% |
| 2024-09-09 | 12.15 | 12.21 | 11.88 | 11.96 | 11.90 | qfq | 6,053,600 | 72,786,682 | -1.16% |
| 2024-09-06 | 12.41 | 12.44 | 12.08 | 12.10 | 12.03 | qfq | 5,291,000 | 64,565,033 | -2.26% |
| 2024-09-05 | 12.24 | 12.53 | 12.24 | 12.38 | 12.31 | qfq | 5,493,760 | 68,139,660 | 1.23% |
| 2024-09-04 | 12.10 | 12.34 | 12.10 | 12.23 | 12.16 | qfq | 4,669,649 | 57,160,141 | -0.16% |
| 2024-09-03 | 11.97 | 12.27 | 11.90 | 12.25 | 12.18 | qfq | 7,587,523 | 92,123,415 | 2.34% |
| 2024-09-02 | 12.50 | 12.56 | 11.95 | 11.97 | 11.91 | qfq | 8,971,077 | 109,218,539 | -4.09% |
| 2024-08-30 | 11.96 | 12.67 | 11.88 | 12.48 | 12.41 | qfq | 12,446,455 | 154,486,873 | 4.70% |
| 2024-08-29 | 11.60 | 11.97 | 11.54 | 11.92 | 11.86 | qfq | 5,626,079 | 66,617,529 | 2.23% |
| 2024-08-28 | 11.61 | 11.80 | 11.43 | 11.66 | 11.60 | qfq | 4,950,061 | 57,487,973 | 0.17% |
| 2024-08-27 | 11.83 | 11.92 | 11.60 | 11.64 | 11.58 | qfq | 4,724,520 | 55,289,123 | -1.61% |
| 2024-08-26 | 11.85 | 11.94 | 11.72 | 11.83 | 11.77 | qfq | 4,971,873 | 58,862,852 | 0.00% |
| 2024-08-23 | 11.55 | 11.94 | 11.54 | 11.83 | 11.77 | qfq | 9,160,300 | 107,864,244 | 2.51% |
| 2024-08-22 | 11.92 | 12.06 | 11.52 | 11.54 | 11.48 | qfq | 8,029,028 | 94,387,796 | -3.03% |
| 2024-08-21 | 12.07 | 12.27 | 11.87 | 11.90 | 11.84 | qfq | 7,135,900 | 85,915,367 | -1.33% |
| 2024-08-20 | 12.50 | 12.52 | 12.06 | 12.06 | 11.99 | qfq | 7,589,584 | 92,680,944 | -3.52% |
| 2024-08-19 | 12.30 | 12.67 | 12.29 | 12.50 | 12.43 | qfq | 6,120,390 | 76,697,214 | 1.05% |
| 2024-08-16 | 12.60 | 12.66 | 12.36 | 12.37 | 12.30 | qfq | 5,437,025 | 67,881,320 | -1.67% |
| 2024-08-15 | 12.47 | 12.75 | 12.31 | 12.58 | 12.51 | qfq | 8,026,100 | 100,858,152 | 0.88% |
| 2024-08-14 | 12.62 | 12.65 | 12.47 | 12.47 | 12.40 | qfq | 4,431,271 | 55,537,179 | -1.34% |
| 2024-08-13 | 12.67 | 12.79 | 12.48 | 12.64 | 12.57 | qfq | 4,471,778 | 56,424,452 | -0.24% |
| 2024-08-12 | 12.76 | 12.84 | 12.59 | 12.67 | 12.60 | qfq | 5,162,600 | 65,438,401 | -1.48% |
| 2024-08-09 | 13.18 | 13.26 | 12.85 | 12.86 | 12.79 | qfq | 5,316,200 | 69,138,474 | -1.76% |
| 2024-08-08 | 13.10 | 13.24 | 12.84 | 13.09 | 13.02 | qfq | 7,036,200 | 91,810,778 | -0.46% |
| 2024-08-07 | 13.20 | 13.33 | 13.05 | 13.15 | 13.08 | qfq | 7,569,425 | 99,694,216 | -0.23% |
| 2024-08-06 | 13.05 | 13.22 | 12.96 | 13.18 | 13.11 | qfq | 7,003,701 | 91,687,172 | 2.09% |
| 2024-08-05 | 13.18 | 13.58 | 12.91 | 12.91 | 12.84 | qfq | 10,131,500 | 133,821,433 | -2.93% |
| 2024-08-02 | 13.46 | 13.86 | 13.29 | 13.30 | 13.23 | qfq | 9,882,200 | 134,129,967 | -1.85% |
| 2024-08-01 | 13.50 | 13.67 | 13.45 | 13.55 | 13.48 | qfq | 9,381,604 | 127,346,383 | 0.00% |
| 2024-07-31 | 12.90 | 13.55 | 12.82 | 13.55 | 13.48 | qfq | 12,549,267 | 167,023,216 | 5.12% |
| 2024-07-30 | 12.66 | 12.97 | 12.54 | 12.89 | 12.82 | qfq | 7,163,800 | 91,769,919 | 1.50% |
| 2024-07-29 | 12.81 | 12.83 | 12.54 | 12.70 | 12.63 | qfq | 7,367,382 | 93,407,322 | -0.78% |
| 2024-07-26 | 12.53 | 12.81 | 12.43 | 12.80 | 12.73 | qfq | 7,341,900 | 93,135,944 | 2.40% |
| 2024-07-25 | 12.36 | 12.68 | 12.23 | 12.50 | 12.43 | qfq | 6,577,400 | 82,267,562 | 0.24% |
| 2024-07-24 | 12.66 | 12.78 | 12.45 | 12.47 | 12.40 | qfq | 9,327,200 | 117,630,306 | -1.97% |
| 2024-07-23 | 12.91 | 13.28 | 12.71 | 12.72 | 12.65 | qfq | 12,354,652 | 160,541,305 | -3.85% |
| 2024-07-22 | 13.44 | 13.69 | 13.13 | 13.23 | 13.16 | qfq | 18,068,831 | 240,828,168 | 1.61% |
| 2024-07-19 | 12.69 | 13.10 | 12.62 | 13.02 | 12.95 | qfq | 8,141,116 | 105,232,515 | 2.36% |
| 2024-07-18 | 12.81 | 12.84 | 12.47 | 12.72 | 12.59 | qfq | 7,373,029 | 93,163,933 | -1.24% |
| 2024-07-17 | 13.08 | 13.08 | 12.80 | 12.88 | 12.75 | qfq | 6,018,603 | 77,817,130 | -0.85% |
| 2024-07-16 | 12.66 | 13.06 | 12.60 | 12.99 | 12.86 | qfq | 7,117,832 | 91,471,323 | 2.36% |
| 2024-07-15 | 12.90 | 12.96 | 12.60 | 12.69 | 12.56 | qfq | 7,048,002 | 89,687,333 | -2.16% |
| 2024-07-12 | 13.25 | 13.25 | 12.95 | 12.97 | 12.84 | qfq | 6,840,138 | 89,293,676 | -1.97% |
| 2024-07-11 | 13.26 | 13.35 | 12.99 | 13.23 | 13.10 | qfq | 8,685,282 | 114,664,466 | 2.64% |
| 2024-07-10 | 12.70 | 13.17 | 12.56 | 12.89 | 12.76 | qfq | 9,348,141 | 120,985,395 | -1.30% |
| 2024-07-09 | 12.90 | 13.11 | 12.56 | 13.06 | 12.93 | qfq | 10,668,293 | 137,500,516 | 1.24% |
| 2024-07-08 | 13.41 | 13.41 | 12.85 | 12.90 | 12.77 | qfq | 10,803,981 | 140,732,327 | -3.87% |
| 2024-07-05 | 13.40 | 13.55 | 13.20 | 13.42 | 13.28 | qfq | 6,430,309 | 86,279,411 | 0.07% |
| 2024-07-04 | 13.90 | 14.08 | 13.38 | 13.41 | 13.27 | qfq | 9,030,731 | 122,962,665 | -3.66% |
| 2024-07-03 | 14.15 | 14.22 | 13.89 | 13.92 | 13.78 | qfq | 6,329,849 | 88,564,277 | -2.04% |
| 2024-07-02 | 14.17 | 14.50 | 14.15 | 14.21 | 14.07 | qfq | 9,165,957 | 131,423,287 | 0.57% |
| 2024-07-01 | 14.21 | 14.23 | 13.78 | 14.13 | 13.99 | qfq | 7,111,354 | 99,476,947 | -0.70% |
| 2024-06-28 | 14.48 | 14.70 | 14.18 | 14.23 | 14.09 | qfq | 7,897,576 | 113,996,295 | -1.18% |
| 2024-06-27 | 14.65 | 14.78 | 14.37 | 14.40 | 14.25 | qfq | 6,228,175 | 90,409,158 | -1.84% |
| 2024-06-26 | 13.81 | 14.68 | 13.73 | 14.67 | 14.52 | qfq | 10,906,656 | 155,719,460 | 6.00% |
| 2024-06-25 | 14.25 | 14.38 | 13.65 | 13.84 | 13.70 | qfq | 11,098,500 | 154,899,159 | -2.67% |
| 2024-06-24 | 14.79 | 14.80 | 14.21 | 14.22 | 14.08 | qfq | 9,211,200 | 132,764,759 | -3.85% |
| 2024-06-21 | 14.80 | 14.91 | 14.63 | 14.79 | 14.64 | qfq | 5,713,747 | 84,451,599 | -0.14% |
| 2024-06-20 | 15.25 | 15.27 | 14.80 | 14.81 | 14.66 | qfq | 7,436,792 | 111,395,499 | -3.08% |
| 2024-06-19 | 15.50 | 15.62 | 15.24 | 15.28 | 15.13 | qfq | 7,115,008 | 109,625,370 | -0.46% |
| 2024-06-18 | 15.09 | 15.48 | 14.99 | 15.35 | 15.19 | qfq | 8,286,526 | 127,029,403 | 2.13% |
| 2024-06-17 | 15.01 | 15.19 | 14.96 | 15.03 | 14.88 | qfq | 5,336,400 | 80,463,197 | -0.46% |
| 2024-06-14 | 14.97 | 15.17 | 14.83 | 15.10 | 14.95 | qfq | 6,971,925 | 104,560,518 | 0.60% |
| 2024-06-13 | 15.09 | 15.18 | 14.81 | 15.01 | 14.86 | qfq | 6,564,500 | 98,398,721 | -0.07% |
| 2024-06-12 | 15.19 | 15.38 | 14.99 | 15.02 | 14.87 | qfq | 7,088,914 | 107,565,683 | -0.92% |
| 2024-06-11 | 14.70 | 15.23 | 14.51 | 15.16 | 15.01 | qfq | 8,344,700 | 125,145,097 | 2.85% |
| 2024-06-07 | 14.92 | 15.12 | 14.63 | 14.74 | 14.59 | qfq | 8,120,088 | 120,092,121 | -0.74% |
| 2024-06-06 | 15.59 | 15.63 | 14.71 | 14.85 | 14.70 | qfq | 13,058,574 | 195,839,866 | -4.01% |
| 2024-06-05 | 15.53 | 15.72 | 15.45 | 15.47 | 15.31 | qfq | 7,422,632 | 115,780,598 | -0.39% |
| 2024-06-04 | 15.51 | 15.68 | 15.21 | 15.53 | 15.37 | qfq | 7,846,907 | 120,703,637 | -0.38% |
| 2024-06-03 | 15.92 | 15.99 | 15.45 | 15.59 | 15.43 | qfq | 8,189,296 | 128,403,572 | -2.32% |
| 2024-05-31 | 15.68 | 16.09 | 15.68 | 15.96 | 15.80 | qfq | 8,818,781 | 140,655,463 | 1.98% |
| 2024-05-30 | 15.64 | 15.85 | 15.40 | 15.65 | 15.49 | qfq | 6,623,990 | 103,792,087 | 0.06% |
| 2024-05-29 | 15.67 | 15.84 | 15.62 | 15.64 | 15.48 | qfq | 6,236,603 | 98,074,247 | -0.32% |
| 2024-05-28 | 15.85 | 15.94 | 15.63 | 15.69 | 15.53 | qfq | 5,628,061 | 88,767,414 | -1.38% |
| 2024-05-27 | 15.82 | 15.97 | 15.50 | 15.91 | 15.75 | qfq | 7,448,863 | 116,827,573 | 0.57% |
| 2024-05-24 | 16.22 | 16.30 | 15.81 | 15.82 | 15.66 | qfq | 9,010,013 | 144,219,305 | -2.16% |
| 2024-05-23 | 16.64 | 16.66 | 16.16 | 16.17 | 16.01 | qfq | 9,391,831 | 153,420,803 | -2.82% |
| 2024-05-22 | 16.47 | 16.69 | 16.33 | 16.64 | 16.47 | qfq | 7,681,940 | 126,888,053 | 0.67% |
| 2024-05-21 | 16.79 | 16.80 | 16.45 | 16.53 | 16.36 | qfq | 7,230,372 | 119,844,168 | -1.25% |
| 2024-05-20 | 16.59 | 17.12 | 16.21 | 16.74 | 16.57 | qfq | 12,451,136 | 208,314,800 | -0.77% |
| 2024-05-17 | 16.65 | 16.97 | 16.33 | 16.87 | 16.70 | qfq | 10,104,469 | 169,323,973 | 2.00% |
| 2024-05-16 | 16.72 | 16.99 | 16.50 | 16.54 | 16.37 | qfq | 8,958,682 | 149,458,186 | -1.02% |
| 2024-05-15 | 16.91 | 17.04 | 16.71 | 16.71 | 16.54 | qfq | 6,181,000 | 103,916,827 | -1.65% |
| 2024-05-14 | 16.96 | 17.24 | 16.82 | 16.99 | 16.82 | qfq | 7,220,589 | 122,624,205 | 0.53% |
| 2024-05-13 | 17.31 | 17.31 | 16.86 | 16.90 | 16.73 | qfq | 10,942,577 | 185,914,951 | -3.21% |
| 2024-05-10 | 17.77 | 18.13 | 17.43 | 17.46 | 17.28 | qfq | 10,731,891 | 189,546,094 | -1.41% |
| 2024-05-09 | 17.58 | 17.78 | 17.45 | 17.71 | 17.53 | qfq | 8,212,843 | 144,960,581 | 1.08% |
| 2024-05-08 | 18.15 | 18.15 | 17.50 | 17.52 | 17.34 | qfq | 11,472,515 | 203,173,727 | -3.47% |
| 2024-05-07 | 18.05 | 18.26 | 17.84 | 18.15 | 17.97 | qfq | 9,168,582 | 165,889,084 | 0.67% |
| 2024-05-06 | 18.01 | 18.38 | 18.01 | 18.03 | 17.85 | qfq | 13,995,491 | 253,967,468 | 1.18% |
| 2024-04-30 | 18.18 | 18.36 | 17.53 | 17.82 | 17.64 | qfq | 16,790,417 | 299,734,044 | -2.09% |
| 2024-04-29 | 17.55 | 18.44 | 17.55 | 18.20 | 18.02 | qfq | 22,396,557 | 406,116,188 | 3.94% |
| 2024-04-26 | 16.32 | 17.82 | 16.32 | 17.51 | 17.33 | qfq | 38,639,684 | 658,900,864 | -3.26% |
| 2024-04-25 | 18.30 | 18.45 | 18.04 | 18.10 | 17.92 | qfq | 10,686,893 | 194,535,386 | -1.79% |
| 2024-04-24 | 18.25 | 18.48 | 18.01 | 18.43 | 18.24 | qfq | 14,747,673 | 269,713,700 | 0.71% |
| 2024-04-23 | 18.49 | 18.72 | 18.20 | 18.30 | 18.11 | qfq | 15,743,578 | 289,655,470 | -2.03% |
| 2024-04-22 | 18.33 | 19.35 | 17.83 | 18.68 | 18.49 | qfq | 25,550,015 | 474,275,098 | 4.94% |
| 2024-04-19 | 18.03 | 18.18 | 17.75 | 17.80 | 17.62 | qfq | 8,425,549 | 151,044,931 | -1.55% |
| 2024-04-18 | 17.86 | 18.41 | 17.53 | 18.08 | 17.90 | qfq | 11,537,936 | 208,162,333 | 1.06% |
| 2024-04-17 | 17.48 | 18.07 | 17.47 | 17.89 | 17.71 | qfq | 11,085,652 | 197,768,969 | 3.41% |
| 2024-04-16 | 18.05 | 18.09 | 17.28 | 17.30 | 17.13 | qfq | 13,691,068 | 241,839,467 | -4.53% |
| 2024-04-15 | 18.02 | 18.44 | 17.83 | 18.12 | 17.94 | qfq | 11,895,709 | 216,006,977 | 0.22% |
| 2024-04-12 | 18.34 | 18.53 | 18.05 | 18.08 | 17.90 | qfq | 7,918,305 | 144,273,938 | -1.47% |
| 2024-04-11 | 18.14 | 18.64 | 18.03 | 18.35 | 18.16 | qfq | 7,770,694 | 143,224,880 | 0.66% |
| 2024-04-10 | 18.64 | 18.64 | 18.01 | 18.23 | 18.05 | qfq | 9,084,260 | 165,997,105 | -2.41% |
| 2024-04-09 | 18.50 | 18.80 | 18.42 | 18.68 | 18.49 | qfq | 8,496,596 | 158,032,501 | 0.70% |
| 2024-04-08 | 18.93 | 19.01 | 18.53 | 18.55 | 18.36 | qfq | 10,463,162 | 196,604,983 | -3.34% |
| 2024-04-03 | 19.58 | 19.67 | 18.98 | 19.19 | 19.00 | qfq | 11,120,170 | 213,698,194 | -2.64% |
| 2024-04-02 | 20.08 | 20.14 | 19.53 | 19.71 | 19.51 | qfq | 12,208,502 | 241,176,908 | -2.81% |
| 2024-04-01 | 19.80 | 20.88 | 19.73 | 20.28 | 20.07 | qfq | 16,260,905 | 330,424,470 | 4.86% |
| 2024-03-29 | 19.44 | 19.44 | 18.95 | 19.34 | 19.14 | qfq | 9,252,587 | 177,513,373 | -0.77% |
| 2024-03-28 | 18.87 | 19.70 | 18.70 | 19.49 | 19.29 | qfq | 13,958,083 | 270,173,991 | 4.06% |
| 2024-03-27 | 19.89 | 19.90 | 18.72 | 18.73 | 18.54 | qfq | 12,860,918 | 246,825,247 | -5.45% |
| 2024-03-26 | 20.09 | 20.50 | 19.67 | 19.81 | 19.61 | qfq | 14,221,422 | 285,158,488 | -2.03% |
| 2024-03-25 | 20.80 | 21.16 | 20.20 | 20.22 | 20.02 | qfq | 15,857,569 | 328,780,335 | -3.48% |
| 2024-03-22 | 21.12 | 21.23 | 20.63 | 20.95 | 20.74 | qfq | 15,020,123 | 314,187,003 | -1.04% |
| 2024-03-21 | 21.53 | 21.55 | 21.09 | 21.17 | 20.96 | qfq | 16,278,289 | 346,527,392 | -1.12% |
| 2024-03-20 | 21.00 | 21.68 | 20.87 | 21.41 | 21.19 | qfq | 27,831,757 | 594,072,048 | 1.90% |
| 2024-03-19 | 20.92 | 21.62 | 20.63 | 21.01 | 20.80 | qfq | 28,178,471 | 593,935,312 | 0.43% |
| 2024-03-18 | 20.75 | 20.98 | 20.55 | 20.92 | 20.71 | qfq | 14,324,747 | 297,867,289 | 1.45% |
| 2024-03-15 | 20.54 | 20.68 | 20.15 | 20.62 | 20.41 | qfq | 12,254,582 | 249,861,144 | 0.00% |
| 2024-03-14 | 20.76 | 20.98 | 20.24 | 20.62 | 20.41 | qfq | 16,880,640 | 347,984,067 | -1.95% |
| 2024-03-13 | 20.73 | 21.41 | 20.72 | 21.03 | 20.82 | qfq | 20,993,706 | 442,433,356 | 1.55% |
| 2024-03-12 | 20.79 | 21.00 | 20.48 | 20.71 | 20.50 | qfq | 12,229,090 | 253,487,253 | 0.10% |
| 2024-03-11 | 20.21 | 20.71 | 20.16 | 20.69 | 20.48 | qfq | 10,177,692 | 207,848,143 | 1.47% |
| 2024-03-08 | 20.24 | 20.48 | 20.00 | 20.39 | 20.18 | qfq | 11,356,331 | 230,021,726 | 1.04% |
| 2024-03-07 | 20.90 | 21.06 | 20.18 | 20.18 | 19.98 | qfq | 13,428,500 | 276,308,204 | -3.21% |
| 2024-03-06 | 20.75 | 21.20 | 20.48 | 20.85 | 20.64 | qfq | 14,780,063 | 307,846,958 | -0.52% |
| 2024-03-05 | 21.10 | 21.33 | 20.76 | 20.96 | 20.75 | qfq | 18,627,319 | 392,863,412 | -1.55% |
| 2024-03-04 | 21.05 | 21.62 | 20.80 | 21.29 | 21.07 | qfq | 23,974,766 | 508,335,844 | 1.28% |
| 2024-03-01 | 20.38 | 21.10 | 20.37 | 21.02 | 20.81 | qfq | 21,812,819 | 455,306,091 | 3.39% |
| 2024-02-29 | 19.19 | 20.43 | 19.17 | 20.33 | 20.12 | qfq | 26,072,788 | 525,157,058 | 4.63% |
| 2024-02-28 | 20.98 | 21.24 | 19.40 | 19.43 | 19.23 | qfq | 31,660,358 | 649,455,651 | -7.17% |
| 2024-02-27 | 19.99 | 20.96 | 19.69 | 20.93 | 20.72 | qfq | 29,613,438 | 601,531,512 | 6.46% |
| 2024-02-26 | 19.49 | 19.92 | 19.33 | 19.66 | 19.46 | qfq | 18,647,790 | 365,904,487 | 0.41% |
| 2024-02-23 | 19.77 | 19.77 | 19.19 | 19.58 | 19.38 | qfq | 18,797,121 | 364,702,569 | 0.20% |
| 2024-02-22 | 19.61 | 19.98 | 19.24 | 19.54 | 19.34 | qfq | 23,032,588 | 450,919,493 | 1.72% |
| 2024-02-21 | 18.60 | 19.54 | 18.48 | 19.21 | 19.02 | qfq | 19,924,968 | 380,986,878 | 1.96% |
| 2024-02-20 | 18.58 | 18.95 | 18.37 | 18.84 | 18.65 | qfq | 13,183,793 | 245,664,120 | -0.11% |
| 2024-02-19 | 18.82 | 19.23 | 18.36 | 18.86 | 18.67 | qfq | 22,860,381 | 430,086,818 | 0.69% |
| 2024-02-08 | 18.28 | 19.34 | 17.81 | 18.73 | 18.54 | qfq | 30,834,076 | 579,728,371 | 6.54% |
| 2024-02-07 | 16.20 | 17.58 | 16.12 | 17.58 | 17.40 | qfq | 27,368,759 | 473,222,327 | 10.01% |
| 2024-02-06 | 14.49 | 15.98 | 14.36 | 15.98 | 15.82 | qfq | 18,779,516 | 287,866,329 | 9.98% |
| 2024-02-05 | 15.74 | 15.88 | 14.36 | 14.53 | 14.38 | qfq | 21,471,247 | 321,417,671 | -8.62% |
| 2024-02-02 | 16.69 | 17.16 | 15.28 | 15.90 | 15.74 | qfq | 16,934,992 | 274,844,054 | -2.69% |
| 2024-02-01 | 16.48 | 16.87 | 16.02 | 16.34 | 16.17 | qfq | 11,154,127 | 183,162,784 | -1.03% |
| 2024-01-31 | 17.51 | 17.62 | 16.45 | 16.51 | 16.34 | qfq | 12,123,089 | 205,534,169 | -5.66% |
| 2024-01-30 | 17.95 | 18.19 | 17.45 | 17.50 | 17.32 | qfq | 11,213,681 | 199,798,573 | -3.42% |
| 2024-01-29 | 18.71 | 18.89 | 18.08 | 18.12 | 17.94 | qfq | 10,393,554 | 190,988,599 | -3.21% |
| 2024-01-26 | 18.74 | 19.29 | 18.58 | 18.72 | 18.53 | qfq | 13,294,343 | 250,946,840 | -0.11% |
| 2024-01-25 | 17.66 | 18.80 | 17.39 | 18.74 | 18.55 | qfq | 16,613,006 | 303,306,818 | 6.48% |
| 2024-01-24 | 17.36 | 17.61 | 16.80 | 17.60 | 17.42 | qfq | 10,722,495 | 184,754,441 | 2.33% |
| 2024-01-23 | 16.92 | 17.30 | 16.72 | 17.20 | 17.03 | qfq | 10,797,693 | 184,191,006 | 1.90% |
| 2024-01-22 | 17.95 | 18.12 | 16.69 | 16.88 | 16.71 | qfq | 13,371,801 | 232,619,988 | -6.27% |
| 2024-01-19 | 18.56 | 18.60 | 18.01 | 18.01 | 17.83 | qfq | 8,204,470 | 149,667,690 | -3.38% |
| 2024-01-18 | 18.61 | 18.81 | 18.05 | 18.64 | 18.45 | qfq | 11,332,682 | 208,293,338 | -0.11% |
| 2024-01-17 | 19.10 | 19.12 | 18.66 | 18.66 | 18.47 | qfq | 6,919,044 | 130,657,630 | -2.35% |
| 2024-01-16 | 19.20 | 19.27 | 18.77 | 19.11 | 18.92 | qfq | 8,224,796 | 156,119,909 | -0.52% |
| 2024-01-15 | 19.53 | 19.55 | 19.19 | 19.21 | 19.02 | qfq | 5,643,064 | 109,046,263 | -1.89% |
| 2024-01-12 | 19.85 | 19.95 | 19.53 | 19.58 | 19.38 | qfq | 5,271,274 | 103,851,050 | -1.36% |
| 2024-01-11 | 19.27 | 20.00 | 19.27 | 19.85 | 19.65 | qfq | 8,947,750 | 176,676,261 | 3.01% |
| 2024-01-10 | 19.75 | 19.79 | 19.00 | 19.27 | 19.08 | qfq | 7,640,773 | 148,181,004 | -2.53% |
| 2024-01-09 | 19.99 | 20.28 | 19.59 | 19.77 | 19.57 | qfq | 8,067,825 | 160,840,336 | -0.45% |
| 2024-01-08 | 20.52 | 20.64 | 19.86 | 19.86 | 19.66 | qfq | 10,802,540 | 217,242,519 | -4.10% |
| 2024-01-05 | 21.42 | 21.49 | 20.60 | 20.71 | 20.50 | qfq | 9,594,189 | 201,402,637 | -3.22% |
| 2024-01-04 | 21.65 | 21.75 | 21.32 | 21.40 | 21.18 | qfq | 5,370,556 | 115,282,318 | -1.61% |
| 2024-01-03 | 22.08 | 22.14 | 21.61 | 21.75 | 21.53 | qfq | 5,527,695 | 120,644,707 | -1.49% |
| 2024-01-02 | 22.46 | 22.52 | 22.04 | 22.08 | 21.86 | qfq | 5,860,232 | 130,204,264 | -1.69% |
| 2023-12-29 | 22.17 | 22.51 | 22.08 | 22.46 | 22.23 | qfq | 6,706,344 | 149,887,661 | 1.35% |
| 2023-12-28 | 21.39 | 22.30 | 21.23 | 22.16 | 21.94 | qfq | 10,339,446 | 226,118,315 | 3.50% |
| 2023-12-27 | 21.48 | 21.69 | 21.21 | 21.41 | 21.19 | qfq | 6,432,556 | 137,789,794 | -0.33% |
| 2023-12-26 | 22.07 | 22.10 | 21.40 | 21.48 | 21.26 | qfq | 7,372,146 | 158,984,529 | -2.67% |
| 2023-12-25 | 22.21 | 22.56 | 22.06 | 22.07 | 21.85 | qfq | 4,996,143 | 111,144,425 | -0.68% |
| 2023-12-22 | 22.45 | 22.73 | 22.00 | 22.22 | 22.00 | qfq | 7,489,644 | 167,399,270 | -1.33% |
| 2023-12-21 | 22.25 | 22.90 | 22.20 | 22.52 | 22.29 | qfq | 8,039,457 | 180,787,747 | 0.76% |
| 2023-12-20 | 22.99 | 23.18 | 22.30 | 22.35 | 22.12 | qfq | 7,856,813 | 177,627,455 | -2.83% |
| 2023-12-19 | 23.17 | 23.38 | 22.83 | 23.00 | 22.77 | qfq | 7,283,856 | 168,046,101 | -0.82% |
| 2023-12-18 | 23.60 | 23.88 | 23.15 | 23.19 | 22.96 | qfq | 7,209,119 | 169,089,771 | -2.19% |
| 2023-12-15 | 23.96 | 24.15 | 23.59 | 23.71 | 23.47 | qfq | 8,028,723 | 191,169,953 | -1.04% |
| 2023-12-14 | 24.27 | 24.55 | 23.95 | 23.96 | 23.72 | qfq | 7,640,195 | 184,971,853 | -0.62% |
| 2023-12-13 | 24.56 | 24.67 | 24.10 | 24.11 | 23.87 | qfq | 9,617,385 | 234,295,273 | -1.83% |
| 2023-12-12 | 24.55 | 24.64 | 24.35 | 24.56 | 24.31 | qfq | 12,272,909 | 300,596,232 | 0.37% |
| 2023-12-11 | 23.82 | 24.53 | 23.56 | 24.47 | 24.22 | qfq | 13,704,559 | 330,389,533 | 2.09% |
| 2023-12-08 | 23.60 | 24.42 | 23.52 | 23.97 | 23.73 | qfq | 14,689,161 | 353,666,323 | 1.57% |
| 2023-12-07 | 23.40 | 23.73 | 23.13 | 23.60 | 23.36 | qfq | 8,659,949 | 203,087,316 | 0.30% |
| 2023-12-06 | 23.42 | 23.77 | 23.27 | 23.53 | 23.29 | qfq | 7,548,069 | 177,696,752 | 0.30% |
| 2023-12-05 | 24.30 | 24.30 | 23.46 | 23.46 | 23.22 | qfq | 11,817,030 | 280,195,943 | -3.77% |
| 2023-12-04 | 23.92 | 24.82 | 23.80 | 24.38 | 24.13 | qfq | 18,445,264 | 452,638,091 | 2.61% |
| 2023-12-01 | 22.90 | 23.91 | 22.80 | 23.76 | 23.52 | qfq | 13,945,054 | 326,569,609 | 3.76% |
| 2023-11-30 | 23.16 | 23.31 | 22.76 | 22.90 | 22.67 | qfq | 8,936,406 | 205,717,157 | -0.87% |
| 2023-11-29 | 23.71 | 23.71 | 23.10 | 23.10 | 22.87 | qfq | 12,746,240 | 297,374,684 | -2.57% |
| 2023-11-28 | 23.93 | 23.99 | 23.33 | 23.71 | 23.47 | qfq | 12,446,901 | 294,645,306 | -0.42% |
| 2023-11-27 | 24.21 | 24.44 | 23.62 | 23.81 | 23.57 | qfq | 23,767,825 | 568,791,649 | -3.17% |
| 2023-11-24 | 25.81 | 25.90 | 24.30 | 24.59 | 24.34 | qfq | 38,240,972 | 948,847,966 | -3.19% |
| 2023-11-23 | 24.01 | 25.95 | 24.01 | 25.40 | 25.14 | qfq | 47,140,009 | 1,185,477,736 | 7.58% |
| 2023-11-22 | 23.92 | 24.08 | 23.60 | 23.61 | 23.37 | qfq | 6,277,667 | 149,613,319 | -1.30% |
| 2023-11-21 | 24.25 | 24.33 | 23.86 | 23.92 | 23.68 | qfq | 7,859,466 | 189,064,674 | -0.83% |
| 2023-11-20 | 23.73 | 24.32 | 23.63 | 24.12 | 23.88 | qfq | 8,203,625 | 196,603,214 | 1.64% |
| 2023-11-17 | 23.73 | 23.87 | 23.56 | 23.73 | 23.49 | qfq | 5,259,104 | 124,572,822 | -0.17% |
| 2023-11-16 | 23.90 | 24.14 | 23.73 | 23.77 | 23.53 | qfq | 7,221,732 | 172,586,242 | -1.04% |
| 2023-11-15 | 24.23 | 24.25 | 23.83 | 24.02 | 23.78 | qfq | 8,140,327 | 195,698,907 | 0.13% |
| 2023-11-14 | 23.65 | 24.12 | 23.62 | 23.99 | 23.75 | qfq | 9,787,176 | 234,542,702 | 1.61% |
| 2023-11-13 | 23.24 | 23.83 | 23.22 | 23.61 | 23.37 | qfq | 9,150,503 | 216,119,353 | 1.59% |
| 2023-11-10 | 23.30 | 23.41 | 23.11 | 23.24 | 23.00 | qfq | 7,423,167 | 172,534,650 | -0.81% |
| 2023-11-09 | 23.15 | 23.70 | 23.14 | 23.43 | 23.19 | qfq | 13,245,081 | 310,648,048 | 0.73% |
| 2023-11-08 | 23.33 | 23.53 | 23.09 | 23.26 | 23.02 | qfq | 9,336,954 | 217,528,259 | -0.17% |
| 2023-11-07 | 22.88 | 23.40 | 22.86 | 23.30 | 23.06 | qfq | 10,877,696 | 252,129,576 | 1.66% |
| 2023-11-06 | 22.31 | 23.03 | 22.31 | 22.92 | 22.69 | qfq | 10,787,605 | 245,553,666 | 3.43% |
| 2023-11-03 | 21.65 | 22.26 | 21.65 | 22.16 | 21.94 | qfq | 9,806,333 | 216,449,059 | 2.36% |
| 2023-11-02 | 21.95 | 22.14 | 21.60 | 21.65 | 21.43 | qfq | 5,964,372 | 130,004,165 | -1.32% |
| 2023-11-01 | 22.02 | 22.22 | 21.85 | 21.94 | 21.72 | qfq | 6,709,247 | 147,522,233 | -0.45% |
| 2023-10-31 | 22.33 | 22.59 | 21.80 | 22.04 | 21.82 | qfq | 11,240,600 | 248,688,323 | 0.64% |
| 2023-10-30 | 21.54 | 21.99 | 21.46 | 21.90 | 21.68 | qfq | 8,636,798 | 188,085,127 | 1.01% |
| 2023-10-27 | 21.36 | 21.76 | 21.10 | 21.68 | 21.46 | qfq | 7,511,070 | 161,146,871 | 1.31% |
| 2023-10-26 | 21.27 | 21.45 | 21.08 | 21.40 | 21.18 | qfq | 6,590,773 | 140,153,522 | 0.19% |
| 2023-10-25 | 21.30 | 21.88 | 21.26 | 21.36 | 21.14 | qfq | 9,035,530 | 194,573,399 | 0.90% |
| 2023-10-24 | 21.30 | 21.60 | 20.99 | 21.17 | 20.96 | qfq | 8,461,954 | 179,725,218 | 0.52% |
| 2023-10-23 | 21.80 | 21.87 | 20.90 | 21.06 | 20.85 | qfq | 8,407,375 | 179,135,812 | -3.39% |
| 2023-10-20 | 22.30 | 22.49 | 21.74 | 21.80 | 21.58 | qfq | 8,737,547 | 192,249,759 | -2.68% |
| 2023-10-19 | 22.66 | 23.15 | 22.38 | 22.40 | 22.17 | qfq | 7,081,416 | 161,240,748 | -1.45% |
| 2023-10-18 | 23.21 | 23.22 | 22.33 | 22.73 | 22.50 | qfq | 9,186,477 | 208,047,020 | -2.57% |
| 2023-10-17 | 23.21 | 23.41 | 22.90 | 23.33 | 23.09 | qfq | 6,617,085 | 153,391,874 | 0.39% |
| 2023-10-16 | 23.77 | 23.79 | 23.13 | 23.24 | 23.00 | qfq | 8,090,214 | 188,926,210 | -2.31% |
| 2023-10-13 | 24.10 | 24.10 | 23.72 | 23.79 | 23.55 | qfq | 5,369,649 | 128,110,327 | -1.25% |
| 2023-10-12 | 24.08 | 24.35 | 24.03 | 24.09 | 23.85 | qfq | 5,302,382 | 128,062,747 | 0.08% |
| 2023-10-11 | 23.77 | 24.30 | 23.67 | 24.07 | 23.83 | qfq | 7,815,515 | 188,036,389 | 1.26% |
| 2023-10-10 | 23.80 | 23.95 | 23.70 | 23.77 | 23.53 | qfq | 5,110,983 | 121,646,277 | 0.17% |
| 2023-10-09 | 23.69 | 23.89 | 23.56 | 23.73 | 23.49 | qfq | 5,586,100 | 132,555,185 | -0.21% |
| 2023-09-28 | 23.49 | 23.89 | 23.46 | 23.78 | 23.54 | qfq | 6,498,341 | 154,198,083 | 1.45% |
| 2023-09-27 | 23.41 | 23.64 | 23.33 | 23.44 | 23.20 | qfq | 5,414,444 | 127,057,280 | 0.00% |
| 2023-09-26 | 23.59 | 23.76 | 23.35 | 23.44 | 23.20 | qfq | 4,603,413 | 108,427,500 | -0.47% |
| 2023-09-25 | 23.77 | 23.92 | 23.36 | 23.55 | 23.31 | qfq | 6,400,064 | 150,828,842 | -1.09% |
| 2023-09-22 | 23.24 | 23.85 | 23.10 | 23.81 | 23.57 | qfq | 8,223,509 | 193,972,751 | 2.45% |
| 2023-09-21 | 23.20 | 23.60 | 23.12 | 23.24 | 23.00 | qfq | 6,365,394 | 148,518,835 | -0.17% |
| 2023-09-20 | 23.51 | 23.95 | 23.26 | 23.28 | 23.04 | qfq | 8,988,686 | 211,556,122 | -1.31% |
| 2023-09-19 | 24.05 | 24.05 | 23.48 | 23.59 | 23.35 | qfq | 7,994,592 | 189,077,199 | -1.83% |
| 2023-09-18 | 24.10 | 24.40 | 23.93 | 24.03 | 23.79 | qfq | 5,914,023 | 142,897,458 | -0.37% |
| 2023-09-15 | 24.40 | 24.55 | 24.04 | 24.12 | 23.88 | qfq | 6,434,563 | 155,943,764 | -1.15% |
| 2023-09-14 | 24.80 | 24.80 | 24.21 | 24.40 | 24.15 | qfq | 6,366,798 | 155,662,389 | -1.01% |
| 2023-09-13 | 25.24 | 25.25 | 24.50 | 24.65 | 24.40 | qfq | 8,204,641 | 203,005,200 | -2.53% |
| 2023-09-12 | 25.32 | 25.54 | 25.24 | 25.29 | 25.03 | qfq | 5,653,937 | 143,352,645 | -0.08% |
| 2023-09-11 | 25.15 | 25.53 | 24.80 | 25.31 | 25.05 | qfq | 8,373,680 | 211,145,262 | 1.00% |
| 2023-09-08 | 24.86 | 25.35 | 24.76 | 25.06 | 24.81 | qfq | 6,127,866 | 153,380,129 | 0.36% |
| 2023-09-07 | 25.41 | 25.56 | 24.97 | 24.97 | 24.72 | qfq | 7,401,525 | 186,712,937 | -1.65% |
| 2023-09-06 | 25.00 | 25.45 | 24.75 | 25.39 | 25.13 | qfq | 7,640,205 | 192,261,534 | 1.16% |
| 2023-09-05 | 25.27 | 25.32 | 25.01 | 25.10 | 24.85 | qfq | 6,039,853 | 152,002,248 | -0.59% |
| 2023-09-04 | 24.97 | 25.25 | 24.56 | 25.25 | 24.99 | qfq | 8,795,818 | 220,147,682 | 1.98% |
| 2023-09-01 | 24.93 | 25.05 | 24.55 | 24.76 | 24.51 | qfq | 5,885,913 | 145,819,712 | -1.00% |
| 2023-08-31 | 24.88 | 25.15 | 24.76 | 25.01 | 24.76 | qfq | 7,717,391 | 192,589,827 | 0.04% |
| 2023-08-30 | 24.49 | 25.20 | 24.49 | 25.00 | 24.75 | qfq | 12,133,569 | 302,414,343 | 2.12% |
| 2023-08-29 | 23.40 | 24.60 | 23.10 | 24.48 | 24.23 | qfq | 12,260,002 | 296,558,373 | 3.95% |
| 2023-08-28 | 25.00 | 25.00 | 23.48 | 23.55 | 23.31 | qfq | 13,267,908 | 320,319,616 | 1.25% |
| 2023-08-25 | 24.00 | 24.00 | 23.11 | 23.26 | 23.02 | qfq | 11,139,088 | 261,583,075 | -3.37% |
| 2023-08-24 | 24.51 | 24.61 | 24.05 | 24.07 | 23.83 | qfq | 10,095,252 | 245,464,678 | -1.55% |
| 2023-08-23 | 25.11 | 25.24 | 24.45 | 24.45 | 24.20 | qfq | 8,928,713 | 221,597,709 | -3.09% |
| 2023-08-22 | 24.98 | 25.24 | 24.49 | 25.23 | 24.97 | qfq | 10,381,591 | 258,602,788 | 1.73% |
| 2023-08-21 | 25.18 | 25.58 | 24.60 | 24.80 | 24.55 | qfq | 8,933,827 | 224,231,550 | -1.74% |
| 2023-08-18 | 25.78 | 26.24 | 25.23 | 25.24 | 24.98 | qfq | 7,104,728 | 182,529,073 | -2.55% |
| 2023-08-17 | 25.44 | 25.98 | 24.60 | 25.90 | 25.64 | qfq | 10,918,556 | 278,008,166 | 1.05% |
| 2023-08-16 | 26.37 | 26.37 | 25.63 | 25.63 | 25.37 | qfq | 9,088,717 | 235,156,674 | -2.62% |
| 2023-08-15 | 26.66 | 26.83 | 26.12 | 26.32 | 26.05 | qfq | 6,999,101 | 184,607,684 | -1.35% |
| 2023-08-14 | 26.40 | 26.78 | 25.86 | 26.68 | 26.41 | qfq | 8,921,933 | 236,280,061 | 0.34% |
| 2023-08-11 | 27.01 | 27.28 | 26.58 | 26.59 | 26.32 | qfq | 8,718,319 | 234,581,277 | -1.81% |
| 2023-08-10 | 27.15 | 27.29 | 26.70 | 27.08 | 26.81 | qfq | 8,253,512 | 222,634,834 | -0.44% |
| 2023-08-09 | 27.16 | 27.68 | 27.09 | 27.20 | 26.92 | qfq | 9,518,474 | 260,674,024 | 0.00% |
| 2023-08-08 | 27.39 | 27.52 | 27.14 | 27.20 | 26.92 | qfq | 7,261,659 | 198,334,705 | -0.77% |
| 2023-08-07 | 27.38 | 27.67 | 27.31 | 27.41 | 27.13 | qfq | 7,943,753 | 217,977,401 | -0.22% |
| 2023-08-04 | 26.91 | 27.82 | 26.90 | 27.47 | 27.19 | qfq | 14,759,094 | 405,687,661 | 1.89% |
| 2023-08-03 | 26.60 | 27.10 | 26.43 | 26.96 | 26.69 | qfq | 9,820,003 | 263,192,161 | 1.28% |
| 2023-08-02 | 26.65 | 26.85 | 26.48 | 26.62 | 26.35 | qfq | 6,712,202 | 178,800,599 | -0.49% |
| 2023-08-01 | 26.65 | 26.89 | 26.53 | 26.75 | 26.48 | qfq | 8,761,410 | 234,097,153 | 0.45% |
| 2023-07-31 | 26.22 | 26.83 | 26.15 | 26.63 | 26.36 | qfq | 10,545,941 | 280,558,041 | 1.10% |
| 2023-07-28 | 26.04 | 26.39 | 25.51 | 26.34 | 26.07 | qfq | 12,974,389 | 337,308,529 | 0.92% |
| 2023-07-27 | 26.38 | 26.50 | 26.01 | 26.10 | 25.84 | qfq | 7,887,109 | 206,759,037 | -0.76% |
| 2023-07-26 | 26.72 | 26.75 | 26.25 | 26.30 | 26.03 | qfq | 8,676,699 | 228,998,902 | -1.87% |
| 2023-07-25 | 26.34 | 26.82 | 26.22 | 26.80 | 26.53 | qfq | 12,193,738 | 324,292,799 | 2.72% |
| 2023-07-24 | 26.22 | 26.60 | 25.93 | 26.09 | 25.83 | qfq | 8,680,145 | 227,591,855 | -0.91% |
| 2023-07-21 | 26.33 | 26.68 | 26.18 | 26.33 | 26.06 | qfq | 7,601,900 | 200,408,755 | -0.68% |
| 2023-07-20 | 27.13 | 27.18 | 26.45 | 26.51 | 26.24 | qfq | 12,026,764 | 321,771,707 | -2.03% |
| 2023-07-19 | 27.14 | 27.50 | 26.90 | 27.06 | 26.79 | qfq | 9,895,838 | 269,006,480 | -0.51% |
| 2023-07-18 | 27.54 | 27.84 | 27.14 | 27.20 | 26.92 | qfq | 17,079,798 | 468,323,537 | -2.37% |