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
航天彩虹002389.SZ
最近收盘价16.932026-07-17
最近交易日2026-07-17
成交量（股）15,763,853
成交额（元）269,679,422
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-16 | 2025-06-20 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | 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 | 17.40 | 17.42 | 16.83 | 16.93 | 16.93 | qfq | 15,763,853 | 269,679,422 | -1.91% |
| 2026-07-16 | 17.10 | 17.45 | 16.93 | 17.26 | 17.26 | qfq | 14,959,951 | 258,483,080 | 0.88% |
| 2026-07-15 | 16.93 | 17.34 | 16.89 | 17.11 | 17.11 | qfq | 15,546,532 | 266,478,366 | 1.24% |
| 2026-07-14 | 17.10 | 17.10 | 16.57 | 16.90 | 16.90 | qfq | 21,576,874 | 362,127,974 | -2.82% |
| 2026-07-13 | 18.10 | 18.20 | 17.28 | 17.39 | 17.39 | qfq | 25,568,430 | 445,791,902 | -5.54% |
| 2026-07-10 | 17.65 | 18.90 | 17.41 | 18.41 | 18.41 | qfq | 33,092,354 | 606,063,369 | 3.66% |
| 2026-07-09 | 17.58 | 17.78 | 17.17 | 17.76 | 17.76 | qfq | 14,004,433 | 244,777,224 | 0.91% |
| 2026-07-08 | 17.72 | 17.82 | 17.45 | 17.60 | 17.60 | qfq | 10,525,354 | 185,090,279 | -0.56% |
| 2026-07-07 | 18.01 | 18.20 | 17.59 | 17.70 | 17.70 | qfq | 12,153,467 | 216,861,166 | -2.32% |
| 2026-07-06 | 18.56 | 18.70 | 17.99 | 18.12 | 18.12 | qfq | 19,620,605 | 357,104,395 | -1.58% |
| 2026-07-03 | 17.85 | 18.58 | 17.80 | 18.41 | 18.41 | qfq | 24,957,891 | 455,687,397 | 4.19% |
| 2026-07-02 | 17.99 | 18.15 | 17.59 | 17.67 | 17.67 | qfq | 16,045,563 | 286,990,062 | -1.72% |
| 2026-07-01 | 17.73 | 18.34 | 17.67 | 17.98 | 17.98 | qfq | 21,856,587 | 395,643,555 | 1.18% |
| 2026-06-30 | 17.04 | 17.80 | 16.99 | 17.77 | 17.77 | qfq | 19,850,576 | 348,130,765 | 4.47% |
| 2026-06-29 | 17.23 | 17.30 | 16.80 | 17.01 | 17.01 | qfq | 15,730,962 | 267,790,469 | -1.33% |
| 2026-06-26 | 17.71 | 17.77 | 17.05 | 17.24 | 17.24 | qfq | 17,644,433 | 305,452,479 | -3.04% |
| 2026-06-25 | 18.00 | 18.18 | 17.71 | 17.78 | 17.78 | qfq | 14,491,853 | 258,806,175 | -2.20% |
| 2026-06-24 | 18.22 | 18.50 | 17.70 | 18.18 | 18.18 | qfq | 19,413,891 | 349,935,347 | 0.06% |
| 2026-06-23 | 18.57 | 18.79 | 18.10 | 18.17 | 18.17 | qfq | 13,420,252 | 247,742,885 | -2.68% |
| 2026-06-22 | 18.55 | 18.68 | 17.97 | 18.67 | 18.67 | qfq | 19,445,588 | 355,677,614 | 0.32% |
| 2026-06-18 | 18.91 | 19.03 | 18.55 | 18.61 | 18.61 | qfq | 14,861,782 | 278,521,695 | -2.21% |
| 2026-06-17 | 19.00 | 19.28 | 18.86 | 19.03 | 19.03 | qfq | 15,493,959 | 295,126,978 | -0.68% |
| 2026-06-16 | 18.96 | 19.17 | 18.75 | 19.16 | 19.16 | qfq | 16,038,582 | 304,682,107 | 0.90% |
| 2026-06-15 | 18.70 | 19.10 | 18.65 | 18.99 | 18.99 | qfq | 20,672,481 | 390,691,707 | 0.05% |
| 2026-06-12 | 18.29 | 19.50 | 18.29 | 18.98 | 18.98 | qfq | 30,308,535 | 575,307,456 | 4.46% |
| 2026-06-11 | 18.00 | 18.31 | 17.84 | 18.17 | 18.17 | qfq | 13,633,946 | 246,730,593 | -0.22% |
| 2026-06-10 | 18.34 | 18.88 | 18.07 | 18.21 | 18.21 | qfq | 16,054,691 | 295,428,053 | -0.82% |
| 2026-06-09 | 18.50 | 18.58 | 18.15 | 18.36 | 18.36 | qfq | 16,375,166 | 299,874,755 | -0.76% |
| 2026-06-08 | 18.69 | 19.12 | 18.31 | 18.50 | 18.50 | qfq | 17,759,900 | 332,012,765 | -2.27% |
| 2026-06-05 | 18.88 | 19.21 | 18.61 | 18.93 | 18.93 | qfq | 16,350,601 | 309,482,688 | 0.16% |
| 2026-06-04 | 19.20 | 19.20 | 18.60 | 18.90 | 18.90 | qfq | 20,888,972 | 393,012,625 | -2.07% |
| 2026-06-03 | 19.17 | 19.52 | 19.12 | 19.30 | 19.30 | qfq | 14,363,377 | 277,362,658 | 0.47% |
| 2026-06-02 | 19.71 | 19.71 | 19.05 | 19.21 | 19.21 | qfq | 17,637,800 | 339,409,262 | -2.73% |
| 2026-06-01 | 19.66 | 19.85 | 19.45 | 19.75 | 19.75 | qfq | 13,239,902 | 260,920,233 | 0.05% |
| 2026-05-29 | 20.31 | 20.50 | 19.65 | 19.74 | 19.74 | qfq | 23,744,263 | 476,629,707 | 0.30% |
| 2026-05-28 | 19.60 | 19.87 | 19.35 | 19.68 | 19.68 | qfq | 16,822,678 | 330,023,695 | 0.36% |
| 2026-05-27 | 20.45 | 20.59 | 19.59 | 19.61 | 19.61 | qfq | 26,363,761 | 524,224,307 | -4.53% |
| 2026-05-26 | 20.65 | 20.65 | 20.32 | 20.54 | 20.54 | qfq | 17,311,529 | 353,690,197 | -1.91% |
| 2026-05-25 | 21.01 | 21.43 | 20.50 | 20.94 | 20.94 | qfq | 21,512,036 | 447,977,896 | 2.85% |
| 2026-05-22 | 20.63 | 20.80 | 20.22 | 20.36 | 20.36 | qfq | 18,398,106 | 374,845,410 | -1.26% |
| 2026-05-21 | 21.26 | 21.49 | 20.62 | 20.62 | 20.56 | qfq | 20,972,514 | 443,019,006 | -2.64% |
| 2026-05-20 | 21.50 | 21.60 | 21.16 | 21.18 | 21.12 | qfq | 15,787,757 | 335,696,438 | -2.04% |
| 2026-05-19 | 21.33 | 21.64 | 21.16 | 21.62 | 21.56 | qfq | 14,784,072 | 316,439,754 | 1.12% |
| 2026-05-18 | 21.10 | 21.46 | 21.00 | 21.38 | 21.32 | qfq | 15,066,642 | 321,062,434 | 0.47% |
| 2026-05-15 | 21.55 | 21.66 | 21.12 | 21.28 | 21.22 | qfq | 21,276,478 | 454,477,336 | -1.21% |
| 2026-05-14 | 22.51 | 22.51 | 21.53 | 21.54 | 21.48 | qfq | 27,597,578 | 602,739,945 | -4.31% |
| 2026-05-13 | 22.21 | 22.54 | 22.17 | 22.51 | 22.44 | qfq | 20,280,473 | 454,024,474 | 0.45% |
| 2026-05-12 | 22.74 | 22.78 | 22.10 | 22.41 | 22.34 | qfq | 29,813,578 | 666,790,008 | -1.45% |
| 2026-05-11 | 22.96 | 23.16 | 22.61 | 22.74 | 22.67 | qfq | 34,627,736 | 788,410,077 | -0.87% |
| 2026-05-08 | 22.30 | 23.07 | 22.23 | 22.94 | 22.87 | qfq | 42,134,736 | 960,598,409 | 2.41% |
| 2026-05-07 | 22.39 | 22.44 | 22.16 | 22.40 | 22.33 | qfq | 23,723,882 | 529,276,492 | 0.18% |
| 2026-05-06 | 22.03 | 22.44 | 22.03 | 22.36 | 22.29 | qfq | 29,233,227 | 651,673,634 | 1.78% |
| 2026-04-30 | 21.58 | 21.98 | 21.50 | 21.97 | 21.91 | qfq | 21,406,063 | 467,680,231 | 1.52% |
| 2026-04-29 | 21.24 | 21.73 | 21.20 | 21.64 | 21.58 | qfq | 19,980,826 | 431,609,920 | 1.84% |
| 2026-04-28 | 21.78 | 21.78 | 21.16 | 21.25 | 21.19 | qfq | 32,129,676 | 687,695,626 | -4.32% |
| 2026-04-27 | 21.40 | 22.27 | 21.27 | 22.21 | 22.15 | qfq | 23,234,472 | 508,197,827 | 3.54% |
| 2026-04-24 | 21.87 | 21.93 | 21.43 | 21.45 | 21.39 | qfq | 16,213,482 | 349,651,250 | -2.37% |
| 2026-04-23 | 22.28 | 22.37 | 21.76 | 21.97 | 21.91 | qfq | 20,164,841 | 444,466,274 | -1.39% |
| 2026-04-22 | 22.18 | 22.33 | 22.03 | 22.28 | 22.22 | qfq | 16,238,648 | 360,622,265 | -0.36% |
| 2026-04-21 | 22.64 | 22.70 | 22.24 | 22.36 | 22.29 | qfq | 21,733,642 | 486,900,831 | -1.24% |
| 2026-04-20 | 22.40 | 22.66 | 22.36 | 22.64 | 22.57 | qfq | 28,093,307 | 633,097,505 | 1.25% |
| 2026-04-17 | 22.27 | 22.40 | 21.96 | 22.36 | 22.29 | qfq | 19,106,806 | 424,057,638 | 0.27% |
| 2026-04-16 | 22.18 | 22.41 | 21.97 | 22.30 | 22.24 | qfq | 21,594,957 | 479,481,351 | 0.18% |
| 2026-04-15 | 22.28 | 22.58 | 22.18 | 22.26 | 22.20 | qfq | 28,306,135 | 632,747,547 | 0.04% |
| 2026-04-14 | 22.09 | 22.26 | 21.91 | 22.25 | 22.19 | qfq | 25,902,769 | 572,640,683 | 0.63% |
| 2026-04-13 | 21.41 | 22.24 | 21.31 | 22.11 | 22.05 | qfq | 29,380,041 | 643,149,341 | 2.93% |
| 2026-04-10 | 21.54 | 21.80 | 21.48 | 21.48 | 21.42 | qfq | 18,139,703 | 392,297,949 | 0.75% |
| 2026-04-09 | 21.58 | 21.60 | 21.27 | 21.32 | 21.26 | qfq | 17,542,167 | 375,240,514 | -1.75% |
| 2026-04-08 | 21.22 | 21.70 | 21.20 | 21.70 | 21.64 | qfq | 24,955,960 | 536,173,359 | 3.58% |
| 2026-04-07 | 20.86 | 20.99 | 20.69 | 20.95 | 20.89 | qfq | 14,207,988 | 296,300,299 | 0.34% |
| 2026-04-03 | 21.42 | 21.54 | 20.84 | 20.88 | 20.82 | qfq | 20,153,445 | 424,032,487 | -2.52% |
| 2026-04-02 | 21.71 | 21.93 | 21.30 | 21.42 | 21.36 | qfq | 19,636,877 | 422,762,542 | -1.83% |
| 2026-04-01 | 22.18 | 22.25 | 21.72 | 21.82 | 21.76 | qfq | 20,359,465 | 445,606,118 | -0.18% |
| 2026-03-31 | 22.20 | 22.58 | 21.85 | 21.86 | 21.80 | qfq | 26,780,208 | 594,297,903 | -2.06% |
| 2026-03-30 | 22.22 | 22.64 | 22.11 | 22.32 | 22.26 | qfq | 26,929,445 | 602,132,569 | 0.54% |
| 2026-03-27 | 21.40 | 22.40 | 21.40 | 22.20 | 22.14 | qfq | 30,712,391 | 679,526,999 | 1.98% |
| 2026-03-26 | 22.33 | 22.37 | 21.71 | 21.77 | 21.71 | qfq | 31,199,099 | 685,701,754 | -3.76% |
| 2026-03-25 | 21.60 | 22.70 | 21.51 | 22.62 | 22.55 | qfq | 49,674,122 | 1,097,797,533 | 4.24% |
| 2026-03-24 | 21.32 | 21.82 | 20.98 | 21.70 | 21.64 | qfq | 38,424,631 | 825,940,901 | 3.58% |
| 2026-03-23 | 21.57 | 22.06 | 20.90 | 20.95 | 20.89 | qfq | 38,316,597 | 821,370,513 | -5.97% |
| 2026-03-20 | 23.30 | 23.45 | 22.28 | 22.28 | 22.22 | qfq | 41,045,260 | 934,943,071 | -4.91% |
| 2026-03-19 | 23.30 | 23.81 | 23.20 | 23.43 | 23.36 | qfq | 31,167,887 | 731,760,141 | -0.64% |
| 2026-03-18 | 23.39 | 23.61 | 23.09 | 23.58 | 23.51 | qfq | 29,739,487 | 696,655,387 | 1.03% |
| 2026-03-17 | 24.36 | 24.36 | 23.33 | 23.34 | 23.27 | qfq | 52,467,054 | 1,243,468,498 | -4.62% |
| 2026-03-16 | 24.05 | 24.84 | 23.91 | 24.47 | 24.40 | qfq | 58,546,164 | 1,432,101,636 | 2.13% |
| 2026-03-13 | 24.47 | 24.53 | 23.90 | 23.96 | 23.89 | qfq | 46,183,865 | 1,118,741,251 | -2.76% |
| 2026-03-12 | 25.32 | 25.43 | 24.46 | 24.64 | 24.57 | qfq | 62,095,430 | 1,535,303,124 | -2.42% |
| 2026-03-11 | 25.49 | 25.86 | 25.11 | 25.25 | 25.18 | qfq | 71,679,965 | 1,817,780,935 | -1.90% |
| 2026-03-10 | 26.00 | 26.42 | 25.61 | 25.74 | 25.67 | qfq | 105,941,982 | 2,744,175,353 | -4.13% |
| 2026-03-09 | 28.49 | 29.30 | 26.70 | 26.85 | 26.77 | qfq | 138,215,402 | 3,859,221,899 | -2.75% |
| 2026-03-06 | 28.70 | 28.80 | 26.96 | 27.61 | 27.53 | qfq | 138,686,311 | 3,834,866,662 | -5.77% |
| 2026-03-05 | 28.00 | 29.85 | 27.71 | 29.30 | 29.21 | qfq | 203,664,754 | 5,905,915,681 | 1.84% |
| 2026-03-04 | 25.68 | 28.77 | 25.64 | 28.77 | 28.69 | qfq | 142,977,472 | 3,986,369,477 | 10.02% |
| 2026-03-03 | 27.00 | 27.61 | 25.81 | 26.15 | 26.07 | qfq | 157,323,073 | 4,207,806,343 | -1.47% |
| 2026-03-02 | 26.28 | 26.54 | 25.28 | 26.54 | 26.46 | qfq | 127,331,468 | 3,336,803,023 | 9.99% |
| 2026-02-27 | 24.00 | 24.26 | 23.92 | 24.13 | 24.06 | qfq | 17,378,121 | 418,768,993 | -0.08% |
| 2026-02-26 | 24.15 | 24.33 | 23.89 | 24.15 | 24.08 | qfq | 24,608,068 | 591,880,330 | -0.49% |
| 2026-02-25 | 24.00 | 24.35 | 23.90 | 24.27 | 24.20 | qfq | 26,014,097 | 628,635,738 | 0.41% |
| 2026-02-24 | 23.73 | 24.20 | 23.66 | 24.17 | 24.10 | qfq | 25,463,926 | 612,197,044 | 2.50% |
| 2026-02-13 | 23.37 | 23.78 | 23.29 | 23.58 | 23.51 | qfq | 20,043,857 | 473,555,934 | 0.73% |
| 2026-02-12 | 23.24 | 23.52 | 23.15 | 23.41 | 23.34 | qfq | 14,708,587 | 344,136,159 | 0.43% |
| 2026-02-11 | 23.39 | 23.65 | 23.29 | 23.31 | 23.24 | qfq | 15,478,368 | 363,138,555 | -0.38% |
| 2026-02-10 | 23.77 | 23.78 | 23.26 | 23.40 | 23.33 | qfq | 19,468,265 | 457,329,840 | -1.52% |
| 2026-02-09 | 23.39 | 23.76 | 23.32 | 23.76 | 23.69 | qfq | 20,697,857 | 485,712,684 | 2.72% |
| 2026-02-06 | 23.25 | 23.70 | 22.96 | 23.13 | 23.06 | qfq | 20,823,771 | 484,849,005 | -1.53% |
| 2026-02-05 | 23.45 | 23.90 | 23.30 | 23.49 | 23.42 | qfq | 18,416,811 | 434,643,242 | -0.63% |
| 2026-02-04 | 23.74 | 24.19 | 23.42 | 23.64 | 23.57 | qfq | 28,630,245 | 680,130,416 | 1.07% |
| 2026-02-03 | 23.50 | 23.50 | 22.83 | 23.39 | 23.32 | qfq | 23,809,470 | 553,320,585 | 2.90% |
| 2026-02-02 | 23.20 | 23.60 | 22.71 | 22.73 | 22.66 | qfq | 18,710,195 | 432,861,402 | -2.90% |
| 2026-01-30 | 23.61 | 23.70 | 22.84 | 23.41 | 23.34 | qfq | 26,861,964 | 623,575,947 | -0.85% |
| 2026-01-29 | 23.83 | 24.08 | 23.51 | 23.61 | 23.54 | qfq | 28,836,191 | 685,649,215 | -1.95% |
| 2026-01-28 | 24.50 | 24.86 | 24.00 | 24.08 | 24.01 | qfq | 24,359,617 | 589,869,567 | -1.71% |
| 2026-01-27 | 24.04 | 24.52 | 23.68 | 24.50 | 24.43 | qfq | 27,958,313 | 675,243,406 | 1.49% |
| 2026-01-26 | 25.39 | 25.39 | 24.01 | 24.14 | 24.07 | qfq | 46,491,451 | 1,138,855,917 | -4.77% |
| 2026-01-23 | 24.84 | 25.45 | 24.65 | 25.35 | 25.28 | qfq | 39,043,611 | 982,976,858 | 2.05% |
| 2026-01-22 | 24.38 | 25.07 | 24.38 | 24.84 | 24.77 | qfq | 32,212,639 | 800,683,390 | 1.76% |
| 2026-01-21 | 24.48 | 24.85 | 24.37 | 24.41 | 24.34 | qfq | 27,560,288 | 677,799,643 | -1.25% |
| 2026-01-20 | 25.52 | 25.75 | 24.35 | 24.72 | 24.65 | qfq | 44,031,253 | 1,094,185,877 | -3.78% |
| 2026-01-19 | 25.00 | 26.07 | 24.88 | 25.69 | 25.62 | qfq | 46,058,021 | 1,176,273,076 | 1.78% |
| 2026-01-16 | 25.46 | 25.60 | 24.86 | 25.24 | 25.17 | qfq | 40,902,465 | 1,031,395,914 | -0.67% |
| 2026-01-15 | 25.34 | 26.21 | 25.05 | 25.41 | 25.34 | qfq | 50,024,402 | 1,278,616,565 | -1.13% |
| 2026-01-14 | 25.83 | 26.80 | 25.39 | 25.70 | 25.63 | qfq | 92,262,192 | 2,410,572,447 | -2.06% |
| 2026-01-13 | 28.30 | 28.40 | 26.24 | 26.24 | 26.16 | qfq | 98,562,957 | 2,625,695,445 | -9.98% |
| 2026-01-12 | 28.49 | 29.48 | 27.90 | 29.15 | 29.07 | qfq | 134,638,459 | 3,859,163,895 | 6.35% |
| 2026-01-09 | 26.20 | 28.28 | 25.93 | 27.41 | 27.33 | qfq | 138,922,391 | 3,799,602,046 | 6.61% |
| 2026-01-08 | 24.56 | 25.86 | 24.44 | 25.71 | 25.64 | qfq | 68,964,207 | 1,743,420,932 | 4.09% |
| 2026-01-07 | 24.86 | 25.01 | 24.44 | 24.70 | 24.63 | qfq | 40,129,894 | 990,471,795 | -1.20% |
| 2026-01-06 | 24.25 | 25.08 | 24.12 | 25.00 | 24.93 | qfq | 58,712,740 | 1,451,077,637 | 2.75% |
| 2026-01-05 | 24.36 | 24.53 | 23.76 | 24.33 | 24.26 | qfq | 52,567,403 | 1,271,447,597 | 1.46% |
| 2025-12-31 | 23.61 | 24.08 | 23.51 | 23.98 | 23.91 | qfq | 45,218,544 | 1,078,875,719 | 0.67% |
| 2025-12-30 | 24.00 | 24.47 | 23.61 | 23.82 | 23.75 | qfq | 61,284,756 | 1,477,259,695 | 0.34% |
| 2025-12-29 | 23.70 | 23.90 | 23.53 | 23.74 | 23.67 | qfq | 30,797,408 | 730,760,915 | 0.00% |
| 2025-12-26 | 24.00 | 24.13 | 23.48 | 23.74 | 23.67 | qfq | 39,342,799 | 935,885,425 | -1.08% |
| 2025-12-25 | 22.86 | 24.20 | 22.81 | 24.00 | 23.93 | qfq | 60,148,630 | 1,429,879,477 | 4.58% |
| 2025-12-24 | 22.38 | 23.08 | 22.30 | 22.95 | 22.88 | qfq | 30,955,088 | 705,273,692 | 2.14% |
| 2025-12-23 | 23.16 | 23.16 | 22.39 | 22.47 | 22.40 | qfq | 34,891,503 | 792,528,486 | -2.98% |
| 2025-12-22 | 23.75 | 23.79 | 23.13 | 23.16 | 23.09 | qfq | 39,046,347 | 911,273,834 | -2.44% |
| 2025-12-19 | 23.32 | 24.05 | 23.32 | 23.74 | 23.67 | qfq | 36,087,285 | 854,098,363 | 1.28% |
| 2025-12-18 | 23.40 | 24.07 | 23.30 | 23.44 | 23.37 | qfq | 41,210,375 | 978,689,937 | -0.42% |
| 2025-12-17 | 24.15 | 24.16 | 23.11 | 23.54 | 23.47 | qfq | 57,411,528 | 1,352,654,601 | -4.43% |
| 2025-12-16 | 24.18 | 25.10 | 23.35 | 24.63 | 24.56 | qfq | 85,895,441 | 2,076,404,382 | 3.10% |
| 2025-12-15 | 23.40 | 24.26 | 23.23 | 23.89 | 23.82 | qfq | 75,069,497 | 1,784,254,613 | 4.96% |
| 2025-12-12 | 22.61 | 23.13 | 22.50 | 22.76 | 22.69 | qfq | 27,235,856 | 622,839,623 | 0.18% |
| 2025-12-11 | 22.96 | 23.26 | 22.70 | 22.72 | 22.65 | qfq | 24,415,524 | 560,401,832 | -1.22% |
| 2025-12-10 | 22.90 | 23.27 | 22.71 | 23.00 | 22.93 | qfq | 25,924,895 | 593,951,086 | -0.65% |
| 2025-12-09 | 22.61 | 23.48 | 22.35 | 23.15 | 23.08 | qfq | 56,873,164 | 1,308,518,006 | 3.03% |
| 2025-12-08 | 22.29 | 22.78 | 22.29 | 22.47 | 22.40 | qfq | 31,130,836 | 703,142,177 | 0.90% |
| 2025-12-05 | 21.91 | 22.30 | 21.68 | 22.27 | 22.21 | qfq | 20,237,924 | 446,042,414 | 1.64% |
| 2025-12-04 | 21.84 | 22.21 | 21.79 | 21.91 | 21.85 | qfq | 14,119,999 | 311,041,985 | -0.45% |
| 2025-12-03 | 22.35 | 22.35 | 21.88 | 22.01 | 21.95 | qfq | 17,021,525 | 375,671,563 | -1.87% |
| 2025-12-02 | 22.25 | 22.75 | 21.94 | 22.43 | 22.36 | qfq | 23,069,463 | 516,641,872 | 0.67% |
| 2025-12-01 | 22.05 | 22.76 | 21.99 | 22.28 | 22.22 | qfq | 20,364,908 | 454,044,269 | 0.81% |
| 2025-11-28 | 21.92 | 22.16 | 21.74 | 22.10 | 22.04 | qfq | 19,002,759 | 418,034,561 | 0.82% |
| 2025-11-27 | 22.16 | 22.16 | 21.88 | 21.92 | 21.86 | qfq | 17,661,703 | 388,351,384 | -0.99% |
| 2025-11-26 | 22.39 | 22.53 | 21.90 | 22.14 | 22.08 | qfq | 26,962,740 | 595,657,454 | -1.95% |
| 2025-11-25 | 22.88 | 22.88 | 22.40 | 22.58 | 22.51 | qfq | 36,920,385 | 835,265,597 | -1.87% |
| 2025-11-24 | 21.81 | 23.10 | 21.66 | 23.01 | 22.94 | qfq | 61,475,321 | 1,388,671,677 | 7.22% |
| 2025-11-21 | 21.55 | 22.08 | 21.07 | 21.46 | 21.40 | qfq | 19,587,813 | 420,348,489 | -1.20% |
| 2025-11-20 | 21.82 | 22.01 | 21.69 | 21.72 | 21.66 | qfq | 14,070,890 | 306,928,529 | -1.63% |
| 2025-11-19 | 21.53 | 22.23 | 21.51 | 22.08 | 22.02 | qfq | 23,505,992 | 515,514,078 | 2.32% |
| 2025-11-18 | 22.00 | 22.03 | 21.45 | 21.58 | 21.52 | qfq | 16,943,697 | 366,268,090 | -2.26% |
| 2025-11-17 | 22.20 | 22.57 | 22.03 | 22.08 | 22.02 | qfq | 31,673,771 | 706,625,303 | 2.08% |
| 2025-11-14 | 21.63 | 21.97 | 21.51 | 21.63 | 21.57 | qfq | 11,563,735 | 251,818,691 | -0.14% |
| 2025-11-13 | 21.39 | 21.80 | 21.31 | 21.66 | 21.60 | qfq | 11,212,725 | 242,660,967 | 1.21% |
| 2025-11-12 | 21.88 | 21.88 | 21.24 | 21.40 | 21.34 | qfq | 15,442,289 | 331,072,481 | -2.28% |
| 2025-11-11 | 21.81 | 22.18 | 21.69 | 21.90 | 21.84 | qfq | 14,017,998 | 306,484,974 | 0.41% |
| 2025-11-10 | 21.58 | 21.99 | 21.57 | 21.81 | 21.75 | qfq | 12,580,440 | 274,202,985 | 1.21% |
| 2025-11-07 | 21.69 | 21.71 | 21.51 | 21.55 | 21.49 | qfq | 8,054,439 | 173,866,607 | -0.69% |
| 2025-11-06 | 21.60 | 21.93 | 21.57 | 21.70 | 21.64 | qfq | 9,041,518 | 196,943,268 | 0.23% |
| 2025-11-05 | 21.51 | 21.78 | 21.48 | 21.65 | 21.59 | qfq | 8,158,850 | 176,651,021 | -0.28% |
| 2025-11-04 | 22.06 | 22.07 | 21.62 | 21.71 | 21.65 | qfq | 10,308,200 | 224,824,122 | -1.99% |
| 2025-11-03 | 21.89 | 22.21 | 21.65 | 22.15 | 22.09 | qfq | 14,556,896 | 319,058,493 | 1.10% |
| 2025-10-31 | 21.87 | 21.95 | 21.66 | 21.91 | 21.85 | qfq | 12,659,571 | 276,361,587 | 0.14% |
| 2025-10-30 | 22.24 | 22.24 | 21.76 | 21.88 | 21.82 | qfq | 21,058,711 | 461,640,733 | -2.02% |
| 2025-10-29 | 22.39 | 22.45 | 22.14 | 22.33 | 22.27 | qfq | 14,675,381 | 326,633,877 | -0.18% |
| 2025-10-28 | 22.00 | 22.59 | 21.80 | 22.37 | 22.30 | qfq | 23,958,961 | 534,398,963 | 1.45% |
| 2025-10-27 | 22.05 | 22.15 | 21.80 | 22.05 | 21.99 | qfq | 16,901,000 | 371,116,779 | 0.82% |
| 2025-10-24 | 21.76 | 22.33 | 21.75 | 21.87 | 21.81 | qfq | 20,076,082 | 442,379,622 | 1.91% |
| 2025-10-23 | 21.21 | 21.50 | 20.96 | 21.46 | 21.40 | qfq | 12,176,703 | 257,865,141 | 0.28% |
| 2025-10-22 | 21.65 | 21.67 | 21.35 | 21.40 | 21.34 | qfq | 11,209,252 | 240,872,797 | -1.74% |
| 2025-10-21 | 21.62 | 21.85 | 21.42 | 21.78 | 21.72 | qfq | 11,547,840 | 250,398,134 | 0.88% |
| 2025-10-20 | 21.98 | 22.14 | 21.47 | 21.59 | 21.53 | qfq | 17,908,676 | 389,367,338 | -1.64% |
| 2025-10-17 | 22.35 | 22.54 | 21.81 | 21.95 | 21.89 | qfq | 16,239,306 | 359,428,943 | -1.75% |
| 2025-10-16 | 22.82 | 22.99 | 22.28 | 22.34 | 22.27 | qfq | 19,775,899 | 447,332,859 | -1.37% |
| 2025-10-15 | 22.51 | 22.66 | 22.17 | 22.65 | 22.58 | qfq | 17,019,320 | 381,591,965 | 0.22% |
| 2025-10-14 | 23.15 | 23.37 | 22.44 | 22.60 | 22.53 | qfq | 29,041,126 | 663,060,909 | -0.22% |
| 2025-10-13 | 21.98 | 22.73 | 21.81 | 22.65 | 22.58 | qfq | 23,012,924 | 516,526,102 | 0.58% |
| 2025-10-10 | 22.94 | 22.97 | 22.43 | 22.52 | 22.45 | qfq | 21,801,344 | 494,835,578 | -1.49% |
| 2025-10-09 | 23.06 | 23.06 | 22.30 | 22.86 | 22.79 | qfq | 35,711,098 | 809,813,042 | -1.08% |
| 2025-09-30 | 21.60 | 23.18 | 21.60 | 23.11 | 23.04 | qfq | 56,522,270 | 1,275,812,842 | 6.99% |
| 2025-09-29 | 21.52 | 21.75 | 21.11 | 21.60 | 21.54 | qfq | 19,036,969 | 409,102,186 | 0.42% |
| 2025-09-26 | 21.33 | 21.83 | 21.28 | 21.51 | 21.45 | qfq | 23,127,511 | 499,522,591 | 0.75% |
| 2025-09-25 | 21.56 | 21.56 | 21.24 | 21.35 | 21.29 | qfq | 18,119,615 | 387,351,248 | -1.11% |
| 2025-09-24 | 21.23 | 21.64 | 21.13 | 21.59 | 21.53 | qfq | 20,189,813 | 433,511,129 | 0.61% |
| 2025-09-23 | 21.79 | 21.88 | 21.00 | 21.46 | 21.40 | qfq | 21,666,088 | 461,752,607 | -1.51% |
| 2025-09-22 | 21.51 | 21.80 | 21.36 | 21.79 | 21.73 | qfq | 20,379,344 | 439,460,646 | 1.49% |
| 2025-09-19 | 21.07 | 21.85 | 21.07 | 21.47 | 21.41 | qfq | 30,440,275 | 656,124,112 | 1.90% |
| 2025-09-18 | 21.36 | 21.75 | 20.91 | 21.07 | 21.01 | qfq | 27,877,580 | 594,482,032 | -1.36% |
| 2025-09-17 | 21.40 | 21.59 | 21.24 | 21.36 | 21.30 | qfq | 16,089,576 | 344,194,266 | -0.19% |
| 2025-09-16 | 21.53 | 21.55 | 21.20 | 21.40 | 21.34 | qfq | 17,190,442 | 367,184,144 | -0.37% |
| 2025-09-15 | 21.81 | 21.93 | 21.40 | 21.48 | 21.42 | qfq | 19,657,143 | 425,325,546 | -1.51% |
| 2025-09-12 | 21.59 | 22.20 | 21.56 | 21.81 | 21.75 | qfq | 25,760,706 | 565,493,778 | 0.88% |
| 2025-09-11 | 21.21 | 21.66 | 21.05 | 21.62 | 21.56 | qfq | 22,901,426 | 491,374,874 | 1.65% |
| 2025-09-10 | 21.16 | 21.54 | 21.13 | 21.27 | 21.21 | qfq | 17,610,025 | 376,307,852 | 1.05% |
| 2025-09-09 | 21.54 | 21.64 | 21.03 | 21.05 | 20.99 | qfq | 22,947,225 | 488,947,857 | -2.73% |
| 2025-09-08 | 21.35 | 21.79 | 21.01 | 21.64 | 21.58 | qfq | 31,883,595 | 682,340,959 | 1.50% |
| 2025-09-05 | 21.34 | 21.57 | 21.00 | 21.32 | 21.26 | qfq | 30,146,140 | 642,779,321 | -0.09% |
| 2025-09-04 | 22.30 | 22.52 | 20.70 | 21.34 | 21.28 | qfq | 61,648,245 | 1,330,494,140 | -6.61% |
| 2025-09-03 | 25.40 | 25.50 | 22.85 | 22.85 | 22.78 | qfq | 63,221,064 | 1,498,258,608 | -10.00% |
| 2025-09-02 | 25.74 | 25.75 | 24.73 | 25.39 | 25.32 | qfq | 33,930,488 | 853,195,772 | -1.36% |
| 2025-09-01 | 26.13 | 26.13 | 25.41 | 25.74 | 25.67 | qfq | 38,809,091 | 995,805,751 | -1.45% |
| 2025-08-29 | 25.05 | 26.26 | 24.89 | 26.12 | 26.04 | qfq | 53,798,515 | 1,372,512,202 | 3.94% |
| 2025-08-28 | 24.82 | 25.17 | 23.89 | 25.13 | 25.06 | qfq | 47,504,296 | 1,166,556,472 | 1.25% |
| 2025-08-27 | 25.80 | 25.89 | 24.80 | 24.82 | 24.75 | qfq | 49,593,618 | 1,263,163,515 | -4.46% |
| 2025-08-26 | 26.33 | 26.35 | 25.88 | 25.98 | 25.90 | qfq | 35,473,084 | 923,915,471 | -1.96% |
| 2025-08-25 | 26.26 | 26.66 | 26.07 | 26.50 | 26.42 | qfq | 58,521,919 | 1,543,280,072 | 0.95% |
| 2025-08-22 | 25.55 | 26.27 | 25.07 | 26.25 | 26.17 | qfq | 56,715,488 | 1,454,282,645 | 1.98% |
| 2025-08-21 | 26.08 | 26.13 | 25.65 | 25.74 | 25.67 | qfq | 31,094,625 | 805,092,315 | -1.27% |
| 2025-08-20 | 25.81 | 26.40 | 25.48 | 26.07 | 25.99 | qfq | 45,811,382 | 1,189,412,901 | 1.01% |
| 2025-08-19 | 26.36 | 26.36 | 25.70 | 25.81 | 25.73 | qfq | 44,692,721 | 1,157,235,889 | -2.05% |
| 2025-08-18 | 25.96 | 26.36 | 25.95 | 26.35 | 26.27 | qfq | 46,477,807 | 1,216,170,921 | 1.74% |
| 2025-08-15 | 25.50 | 25.93 | 25.39 | 25.90 | 25.82 | qfq | 34,942,972 | 898,247,605 | 1.33% |
| 2025-08-14 | 26.20 | 26.21 | 25.52 | 25.56 | 25.49 | qfq | 45,869,567 | 1,179,457,596 | -2.74% |
| 2025-08-13 | 26.01 | 26.60 | 25.95 | 26.28 | 26.20 | qfq | 44,759,753 | 1,175,383,579 | 0.42% |
| 2025-08-12 | 27.03 | 27.03 | 26.03 | 26.17 | 26.09 | qfq | 49,634,856 | 1,305,745,944 | -3.18% |
| 2025-08-11 | 26.87 | 27.46 | 26.61 | 27.03 | 26.95 | qfq | 49,402,745 | 1,329,928,526 | 1.05% |
| 2025-08-08 | 26.99 | 27.37 | 26.60 | 26.75 | 26.67 | qfq | 46,035,303 | 1,237,585,779 | -1.94% |
| 2025-08-07 | 26.98 | 27.75 | 26.20 | 27.28 | 27.20 | qfq | 81,195,174 | 2,202,171,444 | 1.11% |
| 2025-08-06 | 25.79 | 27.18 | 25.66 | 26.98 | 26.90 | qfq | 79,615,820 | 2,118,014,711 | 4.53% |
| 2025-08-05 | 25.84 | 26.46 | 25.60 | 25.81 | 25.73 | qfq | 61,983,352 | 1,608,433,072 | 0.51% |
| 2025-08-04 | 24.70 | 25.78 | 24.65 | 25.68 | 25.61 | qfq | 46,478,475 | 1,182,747,344 | 3.88% |
| 2025-08-01 | 25.30 | 25.36 | 24.63 | 24.72 | 24.65 | qfq | 30,696,983 | 763,588,677 | -2.56% |
| 2025-07-31 | 25.15 | 25.59 | 25.10 | 25.37 | 25.30 | qfq | 33,238,201 | 841,586,641 | -0.16% |
| 2025-07-30 | 26.21 | 26.41 | 25.12 | 25.41 | 25.34 | qfq | 51,922,186 | 1,335,755,129 | -3.05% |
| 2025-07-29 | 25.90 | 26.24 | 25.64 | 26.21 | 26.13 | qfq | 47,966,604 | 1,245,218,623 | 0.92% |
| 2025-07-28 | 25.28 | 26.13 | 25.11 | 25.97 | 25.89 | qfq | 55,289,304 | 1,422,957,199 | 2.57% |
| 2025-07-25 | 25.46 | 25.46 | 25.00 | 25.32 | 25.25 | qfq | 29,001,694 | 731,267,287 | -0.55% |
| 2025-07-24 | 24.70 | 25.51 | 24.66 | 25.46 | 25.39 | qfq | 45,198,552 | 1,137,098,293 | 2.87% |
| 2025-07-23 | 25.01 | 25.15 | 24.69 | 24.75 | 24.68 | qfq | 36,533,567 | 910,164,820 | -2.02% |
| 2025-07-22 | 25.62 | 26.05 | 24.91 | 25.26 | 25.19 | qfq | 60,877,206 | 1,553,875,835 | -1.48% |
| 2025-07-21 | 25.41 | 25.80 | 25.30 | 25.64 | 25.57 | qfq | 44,333,485 | 1,131,846,975 | -0.35% |
| 2025-07-18 | 25.00 | 25.88 | 24.70 | 25.73 | 25.66 | qfq | 69,879,799 | 1,774,817,367 | 2.96% |
| 2025-07-17 | 24.06 | 25.11 | 24.01 | 24.99 | 24.92 | qfq | 51,628,125 | 1,273,211,179 | 3.78% |
| 2025-07-16 | 24.12 | 24.30 | 23.70 | 24.08 | 24.01 | qfq | 23,985,800 | 576,965,671 | -0.45% |
| 2025-07-15 | 24.36 | 24.92 | 24.00 | 24.19 | 24.12 | qfq | 35,554,201 | 864,403,649 | -1.83% |
| 2025-07-14 | 24.47 | 25.17 | 24.26 | 24.64 | 24.57 | qfq | 35,933,269 | 886,165,179 | 0.41% |
| 2025-07-11 | 24.49 | 24.64 | 24.30 | 24.54 | 24.47 | qfq | 31,665,858 | 775,302,414 | 0.16% |
| 2025-07-10 | 24.68 | 24.69 | 24.01 | 24.50 | 24.43 | qfq | 43,421,571 | 1,054,260,200 | -1.92% |
| 2025-07-09 | 24.75 | 25.50 | 24.62 | 24.98 | 24.91 | qfq | 55,966,022 | 1,405,181,184 | 0.97% |
| 2025-07-08 | 24.46 | 24.75 | 24.18 | 24.74 | 24.67 | qfq | 40,742,432 | 995,152,514 | 0.73% |
| 2025-07-07 | 24.50 | 25.00 | 24.41 | 24.56 | 24.49 | qfq | 40,410,963 | 997,796,346 | 0.57% |
| 2025-07-04 | 24.64 | 24.84 | 24.30 | 24.42 | 24.35 | qfq | 43,764,900 | 1,073,982,544 | -0.89% |
| 2025-07-03 | 24.77 | 25.15 | 24.45 | 24.64 | 24.57 | qfq | 40,724,900 | 1,006,116,134 | -0.52% |
| 2025-07-02 | 25.39 | 25.65 | 24.64 | 24.77 | 24.70 | qfq | 59,146,310 | 1,480,827,328 | -2.48% |
| 2025-07-01 | 25.62 | 26.25 | 25.08 | 25.40 | 25.33 | qfq | 104,439,471 | 2,678,001,762 | -0.78% |
| 2025-06-30 | 23.86 | 25.90 | 23.75 | 25.60 | 25.53 | qfq | 111,465,085 | 2,793,381,214 | 8.47% |
| 2025-06-27 | 23.41 | 24.28 | 23.41 | 23.60 | 23.53 | qfq | 56,454,605 | 1,341,710,391 | 0.81% |
| 2025-06-26 | 23.03 | 24.16 | 22.91 | 23.41 | 23.34 | qfq | 81,715,881 | 1,937,658,029 | 1.39% |
| 2025-06-25 | 21.94 | 23.35 | 21.84 | 23.09 | 23.02 | qfq | 76,832,304 | 1,751,721,440 | 5.29% |
| 2025-06-24 | 21.50 | 22.28 | 21.35 | 21.93 | 21.87 | qfq | 52,041,145 | 1,134,854,885 | -1.88% |
| 2025-06-23 | 22.25 | 22.47 | 22.01 | 22.35 | 22.28 | qfq | 34,851,164 | 774,210,523 | 2.01% |
| 2025-06-20 | 22.65 | 22.65 | 21.85 | 21.91 | 21.85 | qfq | 45,530,206 | 1,010,063,155 | -4.11% |
| 2025-06-19 | 23.30 | 23.30 | 22.66 | 22.85 | 22.72 | qfq | 59,377,052 | 1,361,873,345 | -3.87% |
| 2025-06-18 | 23.45 | 24.66 | 23.25 | 23.77 | 23.64 | qfq | 82,398,743 | 1,972,890,388 | 1.71% |
| 2025-06-17 | 23.30 | 23.84 | 22.83 | 23.37 | 23.24 | qfq | 60,503,212 | 1,403,711,395 | -1.18% |
| 2025-06-16 | 23.30 | 24.10 | 22.97 | 23.65 | 23.52 | qfq | 83,212,011 | 1,968,931,043 | 0.72% |
| 2025-06-13 | 22.61 | 23.88 | 22.33 | 23.48 | 23.35 | qfq | 99,823,928 | 2,299,658,662 | 6.63% |
| 2025-06-12 | 22.21 | 22.48 | 22.01 | 22.02 | 21.90 | qfq | 30,198,474 | 669,713,005 | -2.22% |
| 2025-06-11 | 22.20 | 22.68 | 21.90 | 22.52 | 22.40 | qfq | 39,138,100 | 874,213,177 | 1.03% |
| 2025-06-10 | 22.24 | 22.58 | 21.71 | 22.29 | 22.17 | qfq | 50,751,869 | 1,120,306,096 | -0.54% |
| 2025-06-09 | 22.40 | 23.08 | 22.33 | 22.41 | 22.29 | qfq | 53,617,961 | 1,213,376,086 | 1.13% |
| 2025-06-06 | 23.00 | 23.26 | 22.11 | 22.16 | 22.04 | qfq | 61,873,966 | 1,399,720,441 | -2.68% |
| 2025-06-05 | 23.13 | 23.36 | 22.50 | 22.77 | 22.64 | qfq | 74,156,218 | 1,694,468,720 | -2.57% |
| 2025-06-04 | 22.50 | 24.32 | 22.50 | 23.37 | 23.24 | qfq | 104,456,131 | 2,450,775,005 | 1.83% |
| 2025-06-03 | 22.75 | 23.87 | 22.25 | 22.95 | 22.82 | qfq | 121,260,432 | 2,807,068,058 | 5.76% |
| 2025-05-30 | 20.95 | 22.15 | 20.82 | 21.70 | 21.58 | qfq | 63,864,310 | 1,371,353,757 | 2.84% |
| 2025-05-29 | 20.58 | 21.10 | 20.40 | 21.10 | 20.98 | qfq | 34,266,543 | 716,502,337 | 2.03% |
| 2025-05-28 | 21.11 | 21.27 | 20.57 | 20.68 | 20.57 | qfq | 40,167,471 | 839,511,743 | -3.36% |
| 2025-05-27 | 21.18 | 21.74 | 20.91 | 21.40 | 21.28 | qfq | 49,368,479 | 1,048,482,073 | 0.94% |
| 2025-05-26 | 20.80 | 21.48 | 20.45 | 21.20 | 21.08 | qfq | 50,601,200 | 1,065,599,345 | 2.81% |
| 2025-05-23 | 20.57 | 21.15 | 20.51 | 20.62 | 20.51 | qfq | 44,018,324 | 914,380,170 | -0.82% |
| 2025-05-22 | 20.56 | 21.57 | 20.56 | 20.79 | 20.68 | qfq | 71,553,991 | 1,506,389,096 | 0.68% |
| 2025-05-21 | 21.15 | 21.50 | 20.48 | 20.65 | 20.54 | qfq | 65,379,076 | 1,363,711,743 | -2.69% |
| 2025-05-20 | 22.15 | 22.80 | 21.15 | 21.22 | 21.10 | qfq | 112,170,131 | 2,470,533,567 | -2.17% |
| 2025-05-19 | 20.21 | 21.69 | 19.72 | 21.69 | 21.57 | qfq | 41,199,624 | 858,401,017 | 9.99% |
| 2025-05-16 | 19.68 | 20.30 | 19.68 | 19.72 | 19.61 | qfq | 21,895,800 | 436,655,102 | -0.45% |
| 2025-05-15 | 20.27 | 20.52 | 19.80 | 19.81 | 19.70 | qfq | 27,244,542 | 546,473,205 | -3.27% |
| 2025-05-14 | 20.80 | 20.90 | 20.31 | 20.48 | 20.37 | qfq | 34,154,700 | 702,284,218 | -1.30% |
| 2025-05-13 | 21.78 | 21.78 | 20.70 | 20.75 | 20.64 | qfq | 64,140,427 | 1,355,119,618 | -5.68% |
| 2025-05-12 | 20.00 | 22.46 | 19.80 | 22.00 | 21.88 | qfq | 91,110,698 | 1,978,413,640 | 6.54% |
| 2025-05-09 | 21.00 | 21.33 | 20.30 | 20.65 | 20.54 | qfq | 67,832,501 | 1,405,046,829 | -1.53% |
| 2025-05-08 | 20.00 | 21.20 | 19.61 | 20.97 | 20.85 | qfq | 76,930,551 | 1,572,246,859 | 4.54% |
| 2025-05-07 | 19.03 | 20.32 | 18.81 | 20.06 | 19.95 | qfq | 66,095,187 | 1,305,785,341 | 8.61% |
| 2025-05-06 | 17.88 | 18.58 | 17.87 | 18.47 | 18.37 | qfq | 13,302,146 | 243,225,493 | 2.50% |
| 2025-04-30 | 17.64 | 18.12 | 17.61 | 18.02 | 17.92 | qfq | 14,583,300 | 261,139,057 | 1.75% |
| 2025-04-29 | 17.74 | 17.86 | 17.28 | 17.71 | 17.61 | qfq | 22,076,937 | 389,877,566 | -3.44% |
| 2025-04-28 | 18.35 | 18.66 | 18.27 | 18.34 | 18.24 | qfq | 12,004,537 | 220,916,864 | 0.27% |
| 2025-04-25 | 18.35 | 18.47 | 18.19 | 18.29 | 18.19 | qfq | 9,792,537 | 179,604,152 | -0.33% |
| 2025-04-24 | 18.72 | 18.72 | 18.20 | 18.35 | 18.25 | qfq | 13,903,420 | 255,768,187 | -2.08% |
| 2025-04-23 | 18.88 | 18.95 | 18.53 | 18.74 | 18.64 | qfq | 12,434,619 | 232,096,878 | -0.21% |
| 2025-04-22 | 18.93 | 19.00 | 18.67 | 18.78 | 18.68 | qfq | 8,772,700 | 165,082,774 | -1.16% |
| 2025-04-21 | 18.85 | 19.24 | 18.84 | 19.00 | 18.90 | qfq | 12,548,400 | 238,895,275 | 0.74% |
| 2025-04-18 | 18.87 | 19.09 | 18.64 | 18.86 | 18.76 | qfq | 11,213,600 | 211,135,324 | -0.47% |
| 2025-04-17 | 19.06 | 19.75 | 18.92 | 18.95 | 18.85 | qfq | 18,243,100 | 352,328,568 | -1.66% |
| 2025-04-16 | 19.56 | 19.73 | 18.87 | 19.27 | 19.16 | qfq | 15,758,661 | 303,512,299 | -0.52% |
| 2025-04-15 | 19.92 | 19.95 | 19.20 | 19.37 | 19.26 | qfq | 16,738,920 | 324,736,467 | -3.00% |
| 2025-04-14 | 19.97 | 20.16 | 19.80 | 19.97 | 19.86 | qfq | 18,734,929 | 373,742,727 | 0.00% |
| 2025-04-11 | 18.84 | 20.38 | 18.78 | 19.97 | 19.86 | qfq | 31,621,898 | 629,428,219 | 4.83% |
| 2025-04-10 | 19.09 | 19.57 | 18.72 | 19.05 | 18.94 | qfq | 29,506,416 | 565,837,644 | -0.05% |
| 2025-04-09 | 17.72 | 19.19 | 17.51 | 19.06 | 18.95 | qfq | 33,256,658 | 620,501,019 | 6.72% |
| 2025-04-08 | 17.50 | 18.18 | 17.42 | 17.86 | 17.76 | qfq | 24,045,209 | 427,233,779 | 0.96% |
| 2025-04-07 | 18.80 | 19.40 | 17.69 | 17.69 | 17.59 | qfq | 25,903,200 | 474,473,584 | -9.97% |
| 2025-04-03 | 19.42 | 20.01 | 19.36 | 19.65 | 19.54 | qfq | 13,763,400 | 272,482,238 | 0.15% |
| 2025-04-02 | 20.10 | 20.10 | 19.40 | 19.62 | 19.51 | qfq | 19,286,844 | 379,288,957 | -2.68% |
| 2025-04-01 | 20.59 | 21.09 | 20.10 | 20.16 | 20.05 | qfq | 18,746,932 | 383,470,388 | -0.59% |
| 2025-03-31 | 20.14 | 20.54 | 19.71 | 20.28 | 20.17 | qfq | 20,943,600 | 422,092,015 | 0.25% |
| 2025-03-28 | 19.96 | 20.35 | 19.90 | 20.23 | 20.12 | qfq | 12,400,308 | 249,815,163 | 1.10% |
| 2025-03-27 | 20.00 | 20.25 | 19.56 | 20.01 | 19.90 | qfq | 12,604,300 | 251,207,192 | -0.35% |
| 2025-03-26 | 20.24 | 20.58 | 20.02 | 20.08 | 19.97 | qfq | 12,813,100 | 259,237,677 | -1.28% |
| 2025-03-25 | 20.34 | 20.89 | 20.18 | 20.34 | 20.23 | qfq | 13,457,100 | 276,201,846 | -0.20% |
| 2025-03-24 | 21.24 | 21.30 | 19.99 | 20.38 | 20.27 | qfq | 25,965,123 | 531,938,498 | -4.00% |
| 2025-03-21 | 20.79 | 21.45 | 20.72 | 21.23 | 21.11 | qfq | 20,190,310 | 424,867,988 | 0.95% |
| 2025-03-20 | 20.75 | 21.67 | 20.65 | 21.03 | 20.91 | qfq | 25,028,660 | 530,618,348 | 1.15% |
| 2025-03-19 | 20.99 | 21.20 | 20.61 | 20.79 | 20.68 | qfq | 18,908,140 | 394,186,118 | -0.95% |
| 2025-03-18 | 21.38 | 21.53 | 20.91 | 20.99 | 20.87 | qfq | 20,458,051 | 431,994,957 | -1.82% |
| 2025-03-17 | 21.48 | 21.57 | 21.29 | 21.38 | 21.26 | qfq | 15,780,952 | 337,818,752 | -0.60% |
| 2025-03-14 | 21.88 | 21.99 | 21.06 | 21.51 | 21.39 | qfq | 23,975,658 | 513,134,642 | -1.47% |
| 2025-03-13 | 21.92 | 22.10 | 21.42 | 21.83 | 21.71 | qfq | 29,669,697 | 645,235,514 | -0.95% |
| 2025-03-12 | 22.00 | 23.08 | 21.90 | 22.04 | 21.92 | qfq | 40,096,341 | 894,441,352 | -0.41% |
| 2025-03-11 | 20.90 | 22.60 | 20.85 | 22.13 | 22.01 | qfq | 44,488,452 | 975,444,379 | 3.41% |
| 2025-03-10 | 21.51 | 21.98 | 21.20 | 21.40 | 21.28 | qfq | 33,728,390 | 727,029,045 | 0.00% |
| 2025-03-07 | 20.72 | 22.17 | 20.58 | 21.40 | 21.28 | qfq | 57,404,924 | 1,235,025,021 | 1.86% |
| 2025-03-06 | 20.05 | 21.25 | 19.56 | 21.01 | 20.89 | qfq | 57,258,408 | 1,176,715,398 | 4.68% |
| 2025-03-05 | 19.69 | 20.50 | 19.63 | 20.07 | 19.96 | qfq | 46,862,213 | 942,482,259 | 0.80% |
| 2025-03-04 | 18.73 | 20.37 | 18.72 | 19.91 | 19.80 | qfq | 53,916,202 | 1,061,276,919 | 6.36% |
| 2025-03-03 | 18.10 | 19.03 | 18.10 | 18.72 | 18.62 | qfq | 23,772,444 | 446,677,214 | 3.43% |
| 2025-02-28 | 18.58 | 18.74 | 18.03 | 18.10 | 18.00 | qfq | 13,530,728 | 247,682,761 | -3.42% |
| 2025-02-27 | 18.73 | 18.81 | 18.38 | 18.74 | 18.64 | qfq | 15,256,503 | 283,498,115 | -0.69% |
| 2025-02-26 | 18.59 | 19.03 | 18.56 | 18.87 | 18.77 | qfq | 18,627,530 | 351,607,712 | 1.40% |
| 2025-02-25 | 18.64 | 18.90 | 18.32 | 18.61 | 18.51 | qfq | 16,508,181 | 306,977,930 | -0.80% |
| 2025-02-24 | 19.08 | 19.12 | 18.65 | 18.76 | 18.66 | qfq | 21,954,239 | 413,170,557 | -1.11% |
| 2025-02-21 | 18.88 | 19.15 | 18.55 | 18.97 | 18.87 | qfq | 34,721,328 | 658,117,703 | 0.42% |
| 2025-02-20 | 17.80 | 18.89 | 17.71 | 18.89 | 18.79 | qfq | 40,616,397 | 753,352,923 | 6.24% |
| 2025-02-19 | 17.62 | 17.86 | 17.55 | 17.78 | 17.68 | qfq | 9,884,237 | 175,297,569 | 0.91% |
| 2025-02-18 | 18.07 | 18.09 | 17.51 | 17.62 | 17.52 | qfq | 11,815,100 | 210,476,400 | -2.17% |
| 2025-02-17 | 18.10 | 18.31 | 17.92 | 18.01 | 17.91 | qfq | 13,948,267 | 252,028,816 | -0.44% |
| 2025-02-14 | 18.08 | 18.18 | 17.88 | 18.09 | 17.99 | qfq | 12,352,700 | 222,351,335 | -0.50% |
| 2025-02-13 | 18.45 | 18.58 | 18.16 | 18.18 | 18.08 | qfq | 13,708,824 | 251,529,450 | -0.98% |
| 2025-02-12 | 18.13 | 18.40 | 18.02 | 18.36 | 18.26 | qfq | 14,184,270 | 258,554,853 | 0.88% |
| 2025-02-11 | 18.03 | 18.42 | 17.81 | 18.20 | 18.10 | qfq | 17,304,466 | 314,055,837 | 0.89% |
| 2025-02-10 | 18.13 | 18.15 | 17.93 | 18.04 | 17.94 | qfq | 12,513,973 | 225,592,802 | -0.06% |
| 2025-02-07 | 17.81 | 18.23 | 17.77 | 18.05 | 17.95 | qfq | 15,818,081 | 285,252,202 | 1.01% |
| 2025-02-06 | 17.31 | 17.88 | 17.18 | 17.87 | 17.77 | qfq | 13,042,201 | 230,473,554 | 3.24% |
| 2025-02-05 | 17.39 | 17.39 | 17.14 | 17.31 | 17.21 | qfq | 8,596,724 | 148,349,923 | 1.05% |
| 2025-01-27 | 17.43 | 17.61 | 17.00 | 17.13 | 17.04 | qfq | 6,682,800 | 115,559,572 | -1.72% |
| 2025-01-24 | 17.40 | 17.55 | 17.29 | 17.43 | 17.33 | qfq | 9,243,904 | 161,086,010 | 0.35% |
| 2025-01-23 | 17.83 | 18.00 | 17.37 | 17.37 | 17.27 | qfq | 10,451,800 | 184,862,852 | -1.36% |
| 2025-01-22 | 17.49 | 17.93 | 17.44 | 17.61 | 17.51 | qfq | 9,068,162 | 160,384,968 | 0.28% |
| 2025-01-21 | 17.77 | 17.82 | 17.34 | 17.56 | 17.46 | qfq | 7,888,991 | 138,124,734 | -0.96% |
| 2025-01-20 | 17.76 | 17.97 | 17.60 | 17.73 | 17.63 | qfq | 7,504,100 | 133,262,977 | -0.11% |
| 2025-01-17 | 17.50 | 17.94 | 17.45 | 17.75 | 17.65 | qfq | 8,151,280 | 144,303,266 | 0.80% |
| 2025-01-16 | 17.80 | 18.11 | 17.50 | 17.61 | 17.51 | qfq | 11,574,900 | 205,488,740 | -1.01% |
| 2025-01-15 | 17.74 | 18.37 | 17.47 | 17.79 | 17.69 | qfq | 18,992,454 | 340,771,612 | 0.28% |
| 2025-01-14 | 16.92 | 17.79 | 16.90 | 17.74 | 17.64 | qfq | 13,628,901 | 238,196,517 | 4.78% |
| 2025-01-13 | 16.66 | 17.00 | 16.44 | 16.93 | 16.84 | qfq | 7,000,518 | 117,460,936 | 0.53% |
| 2025-01-10 | 16.99 | 17.36 | 16.83 | 16.84 | 16.75 | qfq | 9,610,200 | 164,374,488 | -2.55% |
| 2025-01-09 | 16.74 | 17.37 | 16.71 | 17.28 | 17.18 | qfq | 15,032,900 | 257,661,431 | 3.29% |
| 2025-01-08 | 16.96 | 16.96 | 16.31 | 16.73 | 16.64 | qfq | 12,005,600 | 199,806,741 | -1.70% |
| 2025-01-07 | 16.88 | 17.08 | 16.72 | 17.02 | 16.93 | qfq | 8,310,435 | 140,401,116 | 1.01% |
| 2025-01-06 | 17.08 | 17.31 | 16.75 | 16.85 | 16.76 | qfq | 9,951,601 | 168,921,292 | -2.15% |
| 2025-01-03 | 17.23 | 17.58 | 16.92 | 17.22 | 17.13 | qfq | 15,896,200 | 273,725,636 | -0.06% |
| 2025-01-02 | 18.00 | 18.02 | 17.03 | 17.23 | 17.14 | qfq | 16,216,808 | 284,019,188 | -4.54% |
| 2024-12-31 | 18.54 | 18.65 | 17.98 | 18.05 | 17.95 | qfq | 14,204,198 | 259,667,016 | -3.37% |
| 2024-12-30 | 18.76 | 18.95 | 18.39 | 18.68 | 18.58 | qfq | 14,278,900 | 266,760,328 | 0.00% |
| 2024-12-27 | 19.01 | 19.20 | 18.68 | 18.68 | 18.58 | qfq | 23,049,939 | 435,438,897 | 1.30% |
| 2024-12-26 | 18.65 | 18.84 | 18.41 | 18.44 | 18.34 | qfq | 15,954,586 | 297,378,661 | 0.88% |
| 2024-12-25 | 18.20 | 18.30 | 17.88 | 18.28 | 18.18 | qfq | 11,650,042 | 210,590,987 | 0.44% |
| 2024-12-24 | 18.12 | 18.29 | 18.05 | 18.20 | 18.10 | qfq | 8,921,872 | 162,381,033 | 0.89% |
| 2024-12-23 | 18.55 | 18.62 | 17.90 | 18.04 | 17.94 | qfq | 13,607,300 | 247,513,713 | -3.27% |
| 2024-12-20 | 18.45 | 18.77 | 18.26 | 18.65 | 18.55 | qfq | 9,686,964 | 180,178,224 | 1.30% |
| 2024-12-19 | 18.23 | 18.43 | 18.14 | 18.41 | 18.31 | qfq | 10,341,435 | 189,034,831 | -0.54% |
| 2024-12-18 | 18.61 | 18.78 | 18.41 | 18.51 | 18.41 | qfq | 11,578,142 | 214,785,598 | -0.11% |
| 2024-12-17 | 18.89 | 18.98 | 18.46 | 18.53 | 18.43 | qfq | 12,260,793 | 229,036,116 | -1.85% |
| 2024-12-16 | 19.06 | 19.27 | 18.78 | 18.88 | 18.78 | qfq | 14,554,640 | 276,546,001 | -1.77% |
| 2024-12-13 | 20.15 | 20.15 | 19.20 | 19.22 | 19.11 | qfq | 28,736,058 | 560,540,481 | -4.85% |
| 2024-12-12 | 19.85 | 20.58 | 19.85 | 20.20 | 20.09 | qfq | 30,542,400 | 617,717,494 | 1.87% |
| 2024-12-11 | 19.50 | 20.10 | 19.32 | 19.83 | 19.72 | qfq | 20,153,801 | 397,046,468 | 1.38% |
| 2024-12-10 | 19.85 | 19.99 | 19.50 | 19.56 | 19.45 | qfq | 19,994,083 | 393,734,827 | 1.29% |
| 2024-12-09 | 19.55 | 19.58 | 19.10 | 19.31 | 19.20 | qfq | 12,611,171 | 243,555,596 | -1.43% |
| 2024-12-06 | 19.60 | 19.75 | 19.25 | 19.59 | 19.48 | qfq | 17,536,601 | 342,390,821 | 0.00% |
| 2024-12-05 | 19.23 | 19.89 | 19.23 | 19.59 | 19.48 | qfq | 21,060,403 | 410,726,145 | 2.08% |
| 2024-12-04 | 19.30 | 19.48 | 19.06 | 19.19 | 19.08 | qfq | 14,745,700 | 284,307,037 | -1.29% |
| 2024-12-03 | 19.69 | 19.69 | 19.25 | 19.44 | 19.33 | qfq | 17,603,303 | 342,370,145 | -1.42% |
| 2024-12-02 | 19.45 | 19.85 | 19.32 | 19.72 | 19.61 | qfq | 18,116,691 | 356,190,757 | 1.44% |
| 2024-11-29 | 19.11 | 19.60 | 18.83 | 19.44 | 19.33 | qfq | 21,368,180 | 411,987,935 | 0.57% |
| 2024-11-28 | 19.58 | 19.88 | 19.30 | 19.33 | 19.22 | qfq | 22,647,101 | 443,288,466 | -0.31% |
| 2024-11-27 | 18.21 | 19.40 | 17.83 | 19.39 | 19.28 | qfq | 29,582,356 | 552,109,391 | 5.09% |
| 2024-11-26 | 18.92 | 19.03 | 18.42 | 18.45 | 18.35 | qfq | 18,254,907 | 341,246,879 | -2.38% |
| 2024-11-25 | 19.41 | 19.44 | 18.51 | 18.90 | 18.80 | qfq | 29,070,234 | 547,849,723 | -3.82% |
| 2024-11-22 | 19.78 | 20.50 | 19.54 | 19.65 | 19.54 | qfq | 37,807,958 | 755,889,573 | -0.46% |
| 2024-11-21 | 19.80 | 19.92 | 19.44 | 19.74 | 19.63 | qfq | 23,053,233 | 453,808,110 | -0.90% |
| 2024-11-20 | 19.46 | 20.10 | 19.31 | 19.92 | 19.81 | qfq | 29,963,960 | 594,685,110 | 2.42% |
| 2024-11-19 | 19.04 | 19.46 | 19.00 | 19.45 | 19.34 | qfq | 26,311,291 | 506,251,044 | 2.21% |
| 2024-11-18 | 20.10 | 20.28 | 18.80 | 19.03 | 18.93 | qfq | 36,411,337 | 703,989,068 | -4.42% |
| 2024-11-15 | 20.51 | 20.95 | 19.86 | 19.91 | 19.80 | qfq | 41,240,691 | 836,221,478 | -4.74% |
| 2024-11-14 | 22.03 | 22.26 | 20.86 | 20.90 | 20.78 | qfq | 42,048,635 | 898,640,767 | -5.09% |
| 2024-11-13 | 22.61 | 22.75 | 21.50 | 22.02 | 21.90 | qfq | 52,695,337 | 1,156,042,717 | -3.67% |
| 2024-11-12 | 24.20 | 24.39 | 22.49 | 22.86 | 22.73 | qfq | 79,328,120 | 1,844,958,775 | -5.50% |
| 2024-11-11 | 23.63 | 24.66 | 22.67 | 24.19 | 24.06 | qfq | 113,569,497 | 2,709,733,559 | 7.89% |
| 2024-11-08 | 22.19 | 23.27 | 21.90 | 22.42 | 22.30 | qfq | 63,545,421 | 1,431,492,831 | 1.08% |
| 2024-11-07 | 22.85 | 22.85 | 21.08 | 22.18 | 22.06 | qfq | 102,538,873 | 2,246,368,267 | -4.85% |
| 2024-11-06 | 23.31 | 23.31 | 22.72 | 23.31 | 23.18 | qfq | 73,152,458 | 1,703,359,708 | 10.00% |
| 2024-11-05 | 20.00 | 21.23 | 20.00 | 21.19 | 21.07 | qfq | 59,532,516 | 1,227,500,801 | 6.97% |
| 2024-11-04 | 19.10 | 19.93 | 19.10 | 19.81 | 19.70 | qfq | 25,766,000 | 506,578,165 | 3.72% |
| 2024-11-01 | 20.00 | 20.35 | 19.06 | 19.10 | 18.99 | qfq | 41,787,597 | 813,374,809 | -5.73% |
| 2024-10-31 | 20.00 | 20.49 | 19.70 | 20.26 | 20.15 | qfq | 48,423,774 | 974,371,822 | -1.03% |
| 2024-10-30 | 20.47 | 20.98 | 20.10 | 20.47 | 20.36 | qfq | 41,044,934 | 840,020,264 | -1.21% |
| 2024-10-29 | 20.41 | 21.68 | 20.10 | 20.72 | 20.61 | qfq | 52,539,042 | 1,103,915,189 | 0.39% |
| 2024-10-28 | 20.25 | 21.40 | 20.24 | 20.64 | 20.53 | qfq | 51,573,270 | 1,070,095,559 | 2.74% |
| 2024-10-25 | 19.96 | 20.72 | 19.90 | 20.09 | 19.98 | qfq | 45,867,829 | 926,698,866 | 0.15% |
| 2024-10-24 | 21.00 | 21.01 | 20.00 | 20.06 | 19.95 | qfq | 51,941,864 | 1,050,182,374 | -4.16% |
| 2024-10-23 | 19.32 | 21.66 | 19.26 | 20.93 | 20.81 | qfq | 95,336,603 | 1,986,359,141 | 6.30% |
| 2024-10-22 | 20.44 | 21.75 | 19.51 | 19.69 | 19.58 | qfq | 71,481,814 | 1,453,532,915 | -2.52% |
| 2024-10-21 | 19.05 | 20.49 | 19.05 | 20.20 | 20.09 | qfq | 53,441,170 | 1,061,772,391 | 7.45% |
| 2024-10-18 | 18.00 | 19.06 | 17.72 | 18.80 | 18.70 | qfq | 46,162,362 | 856,873,476 | 4.10% |
| 2024-10-17 | 17.32 | 18.40 | 17.20 | 18.06 | 17.96 | qfq | 45,257,639 | 819,103,375 | 4.21% |
| 2024-10-16 | 17.21 | 17.69 | 16.93 | 17.33 | 17.23 | qfq | 30,102,121 | 521,902,011 | -0.91% |
| 2024-10-15 | 17.00 | 17.84 | 16.83 | 17.49 | 17.39 | qfq | 43,302,795 | 750,967,857 | 1.16% |
| 2024-10-14 | 16.75 | 17.40 | 16.52 | 17.29 | 17.19 | qfq | 37,024,442 | 629,582,065 | 6.01% |
| 2024-10-11 | 17.22 | 17.45 | 16.13 | 16.31 | 16.22 | qfq | 36,336,109 | 605,145,826 | -6.96% |
| 2024-10-10 | 18.22 | 18.69 | 17.52 | 17.53 | 17.43 | qfq | 44,645,163 | 804,247,658 | -3.84% |
| 2024-10-09 | 18.90 | 19.30 | 17.92 | 18.23 | 18.13 | qfq | 59,659,682 | 1,119,673,843 | -2.98% |
| 2024-10-08 | 18.79 | 18.79 | 17.83 | 18.79 | 18.69 | qfq | 52,700,051 | 982,997,809 | 10.01% |
| 2024-09-30 | 16.20 | 17.08 | 16.10 | 17.08 | 16.99 | qfq | 43,444,147 | 725,128,432 | 9.98% |
| 2024-09-27 | 14.50 | 15.68 | 14.48 | 15.53 | 15.44 | qfq | 39,926,426 | 608,153,083 | 8.30% |
| 2024-09-26 | 13.80 | 14.36 | 13.71 | 14.34 | 14.26 | qfq | 23,686,114 | 333,899,463 | 3.61% |
| 2024-09-25 | 13.99 | 14.18 | 13.75 | 13.84 | 13.76 | qfq | 22,641,600 | 316,455,889 | -0.79% |
| 2024-09-24 | 13.63 | 13.98 | 13.57 | 13.95 | 13.87 | qfq | 18,462,465 | 254,657,067 | 2.80% |
| 2024-09-23 | 13.16 | 13.69 | 13.11 | 13.57 | 13.50 | qfq | 15,944,113 | 215,037,134 | 2.96% |
| 2024-09-20 | 13.17 | 13.22 | 13.03 | 13.18 | 13.11 | qfq | 7,426,100 | 97,469,534 | 0.00% |
| 2024-09-19 | 12.97 | 13.21 | 12.72 | 13.18 | 13.11 | qfq | 9,882,800 | 129,008,116 | 2.33% |
| 2024-09-18 | 12.89 | 13.00 | 12.60 | 12.88 | 12.81 | qfq | 5,906,323 | 75,671,766 | -0.23% |
| 2024-09-13 | 12.99 | 13.09 | 12.89 | 12.91 | 12.84 | qfq | 5,881,452 | 76,327,870 | -0.23% |
| 2024-09-12 | 12.97 | 13.12 | 12.93 | 12.94 | 12.87 | qfq | 5,767,700 | 75,215,834 | 0.23% |
| 2024-09-11 | 12.85 | 12.98 | 12.81 | 12.91 | 12.84 | qfq | 5,144,600 | 66,413,783 | -0.39% |
| 2024-09-10 | 12.84 | 13.00 | 12.60 | 12.96 | 12.89 | qfq | 8,035,852 | 102,895,649 | 1.01% |
| 2024-09-09 | 12.85 | 12.98 | 12.75 | 12.83 | 12.76 | qfq | 6,331,552 | 81,343,216 | -0.93% |
| 2024-09-06 | 13.24 | 13.27 | 12.92 | 12.95 | 12.88 | qfq | 7,507,650 | 98,020,127 | -1.89% |
| 2024-09-05 | 13.19 | 13.28 | 13.12 | 13.20 | 13.13 | qfq | 5,430,200 | 71,624,497 | 0.69% |
| 2024-09-04 | 13.11 | 13.28 | 13.08 | 13.11 | 13.04 | qfq | 7,434,100 | 97,886,609 | -1.06% |
| 2024-09-03 | 13.19 | 13.38 | 13.15 | 13.25 | 13.18 | qfq | 6,926,500 | 91,794,610 | 0.76% |
| 2024-09-02 | 13.49 | 13.62 | 13.13 | 13.15 | 13.08 | qfq | 10,116,712 | 135,478,717 | -3.24% |
| 2024-08-30 | 13.39 | 13.78 | 13.32 | 13.59 | 13.52 | qfq | 14,624,100 | 198,847,964 | 1.65% |
| 2024-08-29 | 13.01 | 13.49 | 13.01 | 13.37 | 13.30 | qfq | 8,948,300 | 119,290,709 | 1.60% |
| 2024-08-28 | 12.84 | 13.27 | 12.84 | 13.16 | 13.09 | qfq | 8,831,500 | 116,111,353 | 1.62% |
| 2024-08-27 | 13.31 | 13.31 | 12.90 | 12.95 | 12.88 | qfq | 6,920,100 | 90,192,683 | -2.70% |
| 2024-08-26 | 13.14 | 13.34 | 13.02 | 13.31 | 13.24 | qfq | 8,424,099 | 111,391,430 | 1.53% |
| 2024-08-23 | 13.20 | 13.22 | 12.85 | 13.11 | 13.04 | qfq | 7,617,899 | 99,192,977 | -0.53% |
| 2024-08-22 | 13.22 | 13.46 | 13.03 | 13.18 | 13.11 | qfq | 10,249,700 | 135,587,914 | 0.08% |
| 2024-08-21 | 13.27 | 13.37 | 13.13 | 13.17 | 13.10 | qfq | 8,187,000 | 108,168,158 | -1.13% |
| 2024-08-20 | 13.63 | 13.69 | 13.29 | 13.32 | 13.25 | qfq | 11,156,679 | 149,882,233 | -1.91% |
| 2024-08-19 | 13.54 | 13.69 | 13.42 | 13.58 | 13.51 | qfq | 8,904,500 | 121,019,527 | -0.51% |
| 2024-08-16 | 14.18 | 14.18 | 13.57 | 13.65 | 13.57 | qfq | 17,923,074 | 247,321,374 | -2.78% |
| 2024-08-15 | 14.00 | 14.24 | 13.88 | 14.04 | 13.96 | qfq | 14,702,900 | 206,499,783 | -0.07% |
| 2024-08-14 | 14.00 | 14.28 | 13.95 | 14.05 | 13.97 | qfq | 13,564,800 | 191,483,810 | -1.20% |
| 2024-08-13 | 13.89 | 14.27 | 13.89 | 14.22 | 14.14 | qfq | 20,509,500 | 289,210,753 | 2.89% |
| 2024-08-12 | 14.13 | 14.13 | 13.74 | 13.82 | 13.74 | qfq | 15,864,308 | 220,118,929 | -2.81% |
| 2024-08-09 | 14.30 | 14.46 | 14.18 | 14.22 | 14.14 | qfq | 16,451,020 | 234,827,519 | -0.97% |
| 2024-08-08 | 15.00 | 15.00 | 14.19 | 14.36 | 14.28 | qfq | 37,942,012 | 548,432,031 | -4.77% |
| 2024-08-07 | 14.85 | 15.43 | 14.64 | 15.08 | 15.00 | qfq | 58,201,277 | 874,718,400 | 0.13% |
| 2024-08-06 | 13.78 | 15.06 | 13.78 | 15.06 | 14.98 | qfq | 62,175,758 | 918,326,940 | 10.01% |
| 2024-08-05 | 14.02 | 14.85 | 13.68 | 13.69 | 13.61 | qfq | 24,458,165 | 344,542,453 | -2.98% |
| 2024-08-02 | 14.20 | 14.69 | 14.09 | 14.11 | 14.03 | qfq | 29,430,704 | 422,649,267 | -1.67% |
| 2024-08-01 | 14.00 | 15.03 | 13.85 | 14.35 | 14.27 | qfq | 40,885,002 | 591,237,383 | 3.09% |
| 2024-07-31 | 13.66 | 13.93 | 13.48 | 13.92 | 13.84 | qfq | 22,211,015 | 304,495,289 | 1.98% |
| 2024-07-30 | 13.46 | 13.73 | 13.30 | 13.65 | 13.57 | qfq | 17,908,399 | 243,517,048 | 1.41% |
| 2024-07-29 | 13.18 | 13.63 | 13.10 | 13.46 | 13.39 | qfq | 19,490,550 | 261,966,875 | 2.36% |
| 2024-07-26 | 12.71 | 13.15 | 12.67 | 13.15 | 13.08 | qfq | 15,942,771 | 207,379,126 | 3.79% |
| 2024-07-25 | 12.56 | 12.77 | 12.47 | 12.67 | 12.60 | qfq | 6,723,700 | 84,974,414 | -0.24% |
| 2024-07-24 | 12.58 | 13.08 | 12.55 | 12.70 | 12.63 | qfq | 9,258,398 | 118,450,129 | 0.16% |
| 2024-07-23 | 12.99 | 13.00 | 12.65 | 12.68 | 12.61 | qfq | 8,956,830 | 114,894,353 | -2.76% |
| 2024-07-22 | 12.97 | 13.17 | 12.91 | 13.04 | 12.97 | qfq | 9,399,599 | 122,639,789 | 0.62% |
| 2024-07-19 | 12.76 | 13.03 | 12.70 | 12.96 | 12.89 | qfq | 8,709,584 | 112,530,173 | 0.93% |
| 2024-07-18 | 12.70 | 12.87 | 12.44 | 12.84 | 12.77 | qfq | 9,001,965 | 113,941,002 | 0.86% |
| 2024-07-17 | 12.88 | 12.88 | 12.71 | 12.73 | 12.66 | qfq | 6,731,400 | 85,900,037 | -0.93% |
| 2024-07-16 | 12.76 | 12.85 | 12.59 | 12.85 | 12.78 | qfq | 6,612,400 | 84,294,251 | 0.63% |
| 2024-07-15 | 12.75 | 12.91 | 12.58 | 12.77 | 12.70 | qfq | 9,831,302 | 125,339,639 | 0.16% |
| 2024-07-12 | 12.86 | 12.87 | 12.70 | 12.75 | 12.68 | qfq | 7,363,600 | 94,078,749 | -0.93% |
| 2024-07-11 | 12.69 | 12.88 | 12.63 | 12.87 | 12.80 | qfq | 11,984,200 | 153,111,864 | 3.29% |
| 2024-07-10 | 12.37 | 12.59 | 12.25 | 12.46 | 12.39 | qfq | 11,489,408 | 142,732,930 | 0.16% |
| 2024-07-09 | 12.30 | 12.50 | 11.92 | 12.44 | 12.37 | qfq | 18,686,650 | 227,745,517 | 0.81% |
| 2024-07-08 | 12.93 | 12.95 | 12.27 | 12.34 | 12.27 | qfq | 17,536,410 | 219,015,213 | -5.15% |
| 2024-07-05 | 12.88 | 13.07 | 12.75 | 13.01 | 12.94 | qfq | 8,511,700 | 109,925,711 | 0.39% |
| 2024-07-04 | 13.56 | 13.63 | 12.84 | 12.96 | 12.89 | qfq | 15,355,400 | 201,482,067 | -4.42% |
| 2024-07-03 | 13.90 | 13.90 | 13.51 | 13.56 | 13.49 | qfq | 7,690,300 | 104,659,154 | -2.38% |
| 2024-07-02 | 13.93 | 14.03 | 13.82 | 13.89 | 13.81 | qfq | 7,970,400 | 110,815,981 | -0.22% |
| 2024-07-01 | 13.78 | 13.95 | 13.67 | 13.92 | 13.84 | qfq | 7,324,400 | 101,224,785 | 0.22% |
| 2024-06-28 | 13.45 | 14.02 | 13.41 | 13.89 | 13.81 | qfq | 10,622,433 | 147,246,806 | 2.81% |
| 2024-06-27 | 13.72 | 13.83 | 13.48 | 13.51 | 13.44 | qfq | 6,866,590 | 93,798,791 | -1.75% |
| 2024-06-26 | 13.41 | 13.77 | 13.29 | 13.75 | 13.67 | qfq | 8,451,609 | 114,594,487 | 2.69% |
| 2024-06-25 | 13.45 | 13.58 | 13.25 | 13.39 | 13.32 | qfq | 8,642,496 | 115,825,957 | -0.30% |
| 2024-06-24 | 14.02 | 14.03 | 13.38 | 13.43 | 13.36 | qfq | 11,401,471 | 155,103,456 | -4.41% |
| 2024-06-21 | 14.12 | 14.20 | 13.95 | 14.05 | 13.97 | qfq | 7,626,013 | 107,240,940 | -0.35% |
| 2024-06-20 | 14.50 | 14.55 | 14.10 | 14.10 | 14.02 | qfq | 11,971,596 | 170,494,170 | -3.16% |
| 2024-06-19 | 14.77 | 14.87 | 14.56 | 14.56 | 14.48 | qfq | 8,339,513 | 122,165,429 | -1.62% |
| 2024-06-18 | 14.69 | 14.84 | 14.64 | 14.80 | 14.72 | qfq | 8,379,000 | 123,710,334 | 0.75% |
| 2024-06-17 | 14.70 | 14.90 | 14.61 | 14.69 | 14.61 | qfq | 11,326,401 | 167,044,394 | -0.41% |
| 2024-06-14 | 15.02 | 15.04 | 14.57 | 14.75 | 14.67 | qfq | 15,691,824 | 231,031,169 | -2.19% |
| 2024-06-13 | 15.10 | 15.15 | 14.90 | 15.08 | 15.00 | qfq | 7,182,115 | 107,883,860 | -0.13% |
| 2024-06-12 | 14.90 | 15.22 | 14.90 | 15.10 | 15.02 | qfq | 8,949,396 | 135,095,711 | 0.67% |
| 2024-06-11 | 14.89 | 15.03 | 14.64 | 15.00 | 14.92 | qfq | 7,803,275 | 115,744,638 | 0.27% |
| 2024-06-07 | 14.95 | 15.11 | 14.78 | 14.96 | 14.88 | qfq | 8,216,974 | 122,996,521 | 0.34% |
| 2024-06-06 | 15.35 | 15.37 | 14.87 | 14.91 | 14.83 | qfq | 12,851,378 | 193,404,547 | -2.68% |
| 2024-06-05 | 15.15 | 15.56 | 15.08 | 15.32 | 15.24 | qfq | 13,868,054 | 213,498,309 | 0.99% |
| 2024-06-04 | 15.05 | 15.18 | 14.87 | 15.17 | 15.09 | qfq | 8,629,313 | 129,777,579 | 0.33% |
| 2024-06-03 | 15.39 | 15.53 | 15.00 | 15.12 | 15.04 | qfq | 12,006,875 | 183,199,207 | -1.75% |
| 2024-05-31 | 15.22 | 15.57 | 15.20 | 15.39 | 15.31 | qfq | 9,271,998 | 142,888,196 | 0.46% |
| 2024-05-30 | 15.14 | 15.47 | 15.02 | 15.32 | 15.18 | qfq | 9,974,179 | 152,866,106 | 0.52% |
| 2024-05-29 | 15.12 | 15.34 | 15.10 | 15.24 | 15.10 | qfq | 6,453,280 | 98,239,379 | 0.20% |
| 2024-05-28 | 15.21 | 15.49 | 15.11 | 15.21 | 15.07 | qfq | 8,803,293 | 134,395,628 | -0.91% |
| 2024-05-27 | 15.61 | 15.61 | 14.92 | 15.35 | 15.21 | qfq | 16,063,687 | 244,081,911 | -2.04% |
| 2024-05-24 | 16.16 | 16.16 | 15.67 | 15.67 | 15.52 | qfq | 22,435,633 | 354,461,757 | -4.68% |
| 2024-05-23 | 15.85 | 16.58 | 15.76 | 16.44 | 16.29 | qfq | 41,026,936 | 667,490,812 | 4.05% |
| 2024-05-22 | 15.84 | 15.94 | 15.61 | 15.80 | 15.65 | qfq | 11,539,228 | 181,737,031 | -0.88% |
| 2024-05-21 | 16.13 | 16.21 | 15.85 | 15.94 | 15.79 | qfq | 14,568,572 | 233,037,393 | -1.06% |
| 2024-05-20 | 15.75 | 16.16 | 15.67 | 16.11 | 15.96 | qfq | 19,966,700 | 320,245,088 | 2.09% |
| 2024-05-17 | 15.55 | 15.78 | 15.46 | 15.78 | 15.63 | qfq | 13,688,328 | 214,266,859 | 2.07% |
| 2024-05-16 | 15.50 | 15.54 | 15.32 | 15.46 | 15.31 | qfq | 8,525,774 | 131,563,119 | 0.52% |
| 2024-05-15 | 15.64 | 15.68 | 15.35 | 15.38 | 15.24 | qfq | 10,408,802 | 161,361,718 | -1.79% |
| 2024-05-14 | 15.62 | 15.74 | 15.45 | 15.66 | 15.51 | qfq | 8,630,500 | 134,637,119 | 0.19% |
| 2024-05-13 | 15.96 | 15.96 | 15.50 | 15.63 | 15.48 | qfq | 12,391,296 | 194,380,430 | -2.62% |
| 2024-05-10 | 16.40 | 16.55 | 16.01 | 16.05 | 15.90 | qfq | 18,012,907 | 290,990,567 | -2.25% |
| 2024-05-09 | 16.21 | 16.48 | 15.93 | 16.42 | 16.27 | qfq | 22,183,712 | 360,988,585 | 1.42% |
| 2024-05-08 | 16.64 | 16.78 | 16.15 | 16.19 | 16.04 | qfq | 23,528,000 | 386,145,194 | -1.28% |
| 2024-05-07 | 16.14 | 16.50 | 15.96 | 16.40 | 16.25 | qfq | 22,043,628 | 359,603,003 | 1.74% |
| 2024-05-06 | 16.36 | 16.45 | 15.90 | 16.12 | 15.97 | qfq | 17,266,985 | 280,067,951 | -0.37% |
| 2024-04-30 | 16.60 | 16.70 | 16.05 | 16.18 | 16.03 | qfq | 17,811,107 | 290,862,288 | -2.53% |
| 2024-04-29 | 16.57 | 16.68 | 16.37 | 16.60 | 16.44 | qfq | 24,422,679 | 403,724,151 | -1.48% |
| 2024-04-26 | 16.68 | 17.07 | 16.66 | 16.85 | 16.69 | qfq | 28,212,787 | 476,572,780 | 0.54% |
| 2024-04-25 | 16.83 | 17.23 | 16.76 | 16.76 | 16.60 | qfq | 29,357,056 | 497,888,742 | -0.36% |
| 2024-04-24 | 16.27 | 16.97 | 16.16 | 16.82 | 16.66 | qfq | 28,649,417 | 475,915,436 | 3.25% |
| 2024-04-23 | 16.45 | 16.63 | 16.21 | 16.29 | 16.14 | qfq | 22,267,390 | 365,069,972 | -2.69% |
| 2024-04-22 | 16.50 | 17.15 | 16.07 | 16.74 | 16.58 | qfq | 37,917,649 | 632,885,118 | 1.45% |
| 2024-04-19 | 15.22 | 16.76 | 15.19 | 16.50 | 16.35 | qfq | 37,632,930 | 611,759,876 | 6.18% |
| 2024-04-18 | 15.08 | 15.83 | 14.98 | 15.54 | 15.39 | qfq | 17,393,917 | 269,621,797 | 2.78% |
| 2024-04-17 | 14.42 | 15.13 | 14.42 | 15.12 | 14.98 | qfq | 12,313,591 | 184,039,950 | 4.93% |
| 2024-04-16 | 15.39 | 15.40 | 14.38 | 14.41 | 14.27 | qfq | 18,177,196 | 269,251,098 | -7.75% |
| 2024-04-15 | 15.60 | 16.24 | 15.50 | 15.62 | 15.47 | qfq | 20,355,876 | 322,918,734 | 1.96% |
| 2024-04-12 | 15.30 | 15.66 | 15.29 | 15.32 | 15.18 | qfq | 8,514,636 | 131,757,710 | -0.84% |
| 2024-04-11 | 15.53 | 15.69 | 15.40 | 15.45 | 15.31 | qfq | 10,256,463 | 159,455,418 | -1.28% |
| 2024-04-10 | 15.75 | 15.85 | 15.34 | 15.65 | 15.50 | qfq | 12,069,935 | 187,636,712 | -1.63% |
| 2024-04-09 | 15.96 | 16.25 | 15.70 | 15.91 | 15.76 | qfq | 14,874,720 | 237,227,100 | -0.50% |
| 2024-04-08 | 16.62 | 16.80 | 15.96 | 15.99 | 15.84 | qfq | 15,682,171 | 255,295,103 | -3.67% |
| 2024-04-03 | 16.67 | 16.84 | 16.25 | 16.60 | 16.44 | qfq | 14,615,801 | 241,487,104 | -1.37% |
| 2024-04-02 | 16.90 | 17.09 | 16.59 | 16.83 | 16.67 | qfq | 18,477,498 | 310,440,426 | -0.94% |
| 2024-04-01 | 16.78 | 17.07 | 16.54 | 16.99 | 16.83 | qfq | 25,545,610 | 430,158,186 | 1.43% |
| 2024-03-29 | 16.46 | 16.82 | 16.16 | 16.75 | 16.59 | qfq | 26,612,771 | 439,363,237 | 0.66% |
| 2024-03-28 | 15.45 | 16.80 | 15.44 | 16.64 | 16.48 | qfq | 35,769,234 | 586,399,805 | 8.97% |
| 2024-03-27 | 16.00 | 16.01 | 15.26 | 15.27 | 15.13 | qfq | 11,947,313 | 186,189,712 | -4.62% |
| 2024-03-26 | 16.04 | 16.38 | 15.80 | 16.01 | 15.86 | qfq | 13,358,203 | 214,603,213 | -1.11% |
| 2024-03-25 | 16.59 | 17.05 | 16.15 | 16.19 | 16.04 | qfq | 16,806,698 | 279,778,677 | -2.29% |
| 2024-03-22 | 17.02 | 17.03 | 16.54 | 16.57 | 16.41 | qfq | 18,096,933 | 302,046,682 | -3.10% |
| 2024-03-21 | 17.05 | 17.32 | 16.68 | 17.10 | 16.94 | qfq | 24,384,902 | 415,420,922 | 0.59% |
| 2024-03-20 | 16.61 | 17.10 | 16.60 | 17.00 | 16.84 | qfq | 17,879,873 | 302,608,842 | 1.74% |
| 2024-03-19 | 16.94 | 17.37 | 16.70 | 16.71 | 16.55 | qfq | 26,735,998 | 453,585,738 | -1.24% |
| 2024-03-18 | 16.26 | 16.95 | 16.21 | 16.92 | 16.76 | qfq | 26,707,242 | 445,976,444 | 4.64% |
| 2024-03-15 | 16.07 | 16.28 | 15.86 | 16.17 | 16.02 | qfq | 13,733,970 | 220,574,137 | 0.62% |
| 2024-03-14 | 16.35 | 16.45 | 15.89 | 16.07 | 15.92 | qfq | 21,192,494 | 341,897,920 | -2.78% |
| 2024-03-13 | 16.20 | 17.21 | 16.09 | 16.53 | 16.37 | qfq | 34,345,817 | 570,543,490 | 2.48% |
| 2024-03-12 | 15.69 | 16.16 | 15.63 | 16.13 | 15.98 | qfq | 18,220,644 | 290,662,029 | 2.67% |
| 2024-03-11 | 15.37 | 15.78 | 15.35 | 15.71 | 15.56 | qfq | 12,155,770 | 189,610,433 | 1.75% |
| 2024-03-08 | 15.17 | 15.45 | 15.16 | 15.44 | 15.30 | qfq | 9,687,056 | 148,409,190 | 1.78% |
| 2024-03-07 | 15.55 | 15.67 | 15.16 | 15.17 | 15.03 | qfq | 13,764,310 | 212,331,913 | -3.01% |
| 2024-03-06 | 15.84 | 15.84 | 15.33 | 15.64 | 15.49 | qfq | 16,676,737 | 260,152,736 | -1.14% |
| 2024-03-05 | 15.22 | 16.10 | 15.21 | 15.82 | 15.67 | qfq | 24,887,514 | 392,697,261 | 3.13% |
| 2024-03-04 | 15.46 | 15.55 | 15.17 | 15.34 | 15.20 | qfq | 8,983,868 | 137,733,522 | -0.58% |
| 2024-03-01 | 15.30 | 15.48 | 15.20 | 15.43 | 15.29 | qfq | 11,701,968 | 179,832,176 | 1.05% |
| 2024-02-29 | 14.70 | 15.28 | 14.68 | 15.27 | 15.13 | qfq | 11,882,711 | 179,764,364 | 3.11% |
| 2024-02-28 | 15.50 | 15.77 | 14.81 | 14.81 | 14.67 | qfq | 18,112,863 | 277,869,731 | -4.45% |
| 2024-02-27 | 15.19 | 15.50 | 14.95 | 15.50 | 15.35 | qfq | 16,695,013 | 254,046,835 | 1.31% |
| 2024-02-26 | 15.00 | 15.52 | 14.80 | 15.30 | 15.16 | qfq | 17,951,505 | 272,911,100 | 2.82% |
| 2024-02-23 | 14.63 | 15.03 | 14.46 | 14.88 | 14.74 | qfq | 15,012,640 | 221,767,969 | 2.41% |
| 2024-02-22 | 14.31 | 14.56 | 14.23 | 14.53 | 14.39 | qfq | 11,481,984 | 166,118,299 | 1.40% |
| 2024-02-21 | 14.29 | 14.82 | 14.18 | 14.33 | 14.20 | qfq | 13,264,764 | 192,404,864 | -0.83% |
| 2024-02-20 | 14.00 | 14.53 | 13.76 | 14.45 | 14.31 | qfq | 15,282,861 | 215,581,364 | 2.77% |
| 2024-02-19 | 13.99 | 14.31 | 13.92 | 14.06 | 13.93 | qfq | 17,648,180 | 248,081,700 | 1.30% |
| 2024-02-08 | 13.86 | 14.28 | 13.57 | 13.88 | 13.75 | qfq | 23,924,782 | 335,418,649 | 0.22% |
| 2024-02-07 | 12.88 | 14.08 | 12.87 | 13.85 | 13.72 | qfq | 26,930,221 | 372,031,603 | 8.20% |
| 2024-02-06 | 11.76 | 12.90 | 11.59 | 12.80 | 12.68 | qfq | 17,294,454 | 214,618,047 | 7.93% |
| 2024-02-05 | 12.70 | 12.80 | 11.52 | 11.86 | 11.75 | qfq | 19,454,196 | 234,289,876 | -7.34% |
| 2024-02-02 | 13.40 | 13.72 | 12.23 | 12.80 | 12.68 | qfq | 17,688,647 | 230,487,102 | -4.48% |
| 2024-02-01 | 13.36 | 13.77 | 13.22 | 13.40 | 13.27 | qfq | 17,886,069 | 240,729,726 | -2.33% |
| 2024-01-31 | 14.23 | 14.38 | 13.72 | 13.72 | 13.59 | qfq | 23,852,366 | 329,879,909 | -9.97% |
| 2024-01-30 | 15.32 | 15.86 | 15.18 | 15.24 | 15.10 | qfq | 6,283,599 | 97,202,592 | -1.93% |
| 2024-01-29 | 15.85 | 16.12 | 15.52 | 15.54 | 15.39 | qfq | 6,360,747 | 100,528,516 | -1.71% |
| 2024-01-26 | 16.09 | 16.13 | 15.77 | 15.81 | 15.66 | qfq | 7,001,142 | 111,443,939 | -1.62% |
| 2024-01-25 | 15.33 | 16.09 | 15.20 | 16.07 | 15.92 | qfq | 10,958,603 | 172,253,860 | 4.76% |
| 2024-01-24 | 15.26 | 15.45 | 14.83 | 15.34 | 15.20 | qfq | 7,035,954 | 106,389,300 | 0.72% |
| 2024-01-23 | 14.90 | 15.32 | 14.78 | 15.23 | 15.09 | qfq | 6,821,056 | 103,134,329 | 1.94% |
| 2024-01-22 | 15.76 | 15.87 | 14.90 | 14.94 | 14.80 | qfq | 7,756,593 | 119,176,111 | -5.80% |
| 2024-01-19 | 16.23 | 16.27 | 15.81 | 15.86 | 15.71 | qfq | 6,019,270 | 96,232,858 | -2.88% |
| 2024-01-18 | 16.00 | 16.34 | 15.63 | 16.33 | 16.18 | qfq | 9,614,599 | 152,830,579 | 1.11% |
| 2024-01-17 | 16.85 | 16.85 | 16.11 | 16.15 | 16.00 | qfq | 8,529,200 | 140,088,334 | -4.27% |
| 2024-01-16 | 17.24 | 17.30 | 16.44 | 16.87 | 16.71 | qfq | 11,024,800 | 185,003,878 | -2.03% |
| 2024-01-15 | 17.60 | 17.62 | 17.15 | 17.22 | 17.06 | qfq | 6,974,321 | 120,614,433 | -2.55% |
| 2024-01-12 | 17.46 | 17.75 | 17.35 | 17.67 | 17.50 | qfq | 6,889,833 | 121,238,346 | 1.79% |
| 2024-01-11 | 16.94 | 17.47 | 16.92 | 17.36 | 17.20 | qfq | 5,606,505 | 96,831,619 | 2.00% |
| 2024-01-10 | 17.07 | 17.16 | 16.66 | 17.02 | 16.86 | qfq | 6,960,158 | 117,796,008 | -0.53% |
| 2024-01-09 | 17.60 | 17.73 | 16.95 | 17.11 | 16.95 | qfq | 8,810,685 | 152,246,496 | -2.78% |
| 2024-01-08 | 18.20 | 18.24 | 17.60 | 17.60 | 17.43 | qfq | 6,551,508 | 116,613,658 | -2.87% |
| 2024-01-05 | 18.43 | 18.68 | 17.89 | 18.12 | 17.95 | qfq | 8,385,534 | 152,955,384 | -2.69% |
| 2024-01-04 | 18.68 | 18.79 | 18.47 | 18.62 | 18.45 | qfq | 4,303,404 | 79,977,547 | -0.69% |
| 2024-01-03 | 18.69 | 19.08 | 18.51 | 18.75 | 18.57 | qfq | 6,171,242 | 115,419,990 | -0.48% |
| 2024-01-02 | 18.69 | 19.20 | 18.60 | 18.84 | 18.66 | qfq | 10,175,409 | 192,894,596 | 1.29% |
| 2023-12-29 | 18.26 | 18.60 | 18.21 | 18.60 | 18.43 | qfq | 7,374,784 | 136,104,445 | 1.81% |
| 2023-12-28 | 18.09 | 18.38 | 17.99 | 18.27 | 18.10 | qfq | 5,934,530 | 108,340,631 | 1.44% |
| 2023-12-27 | 17.91 | 18.09 | 17.80 | 18.01 | 17.84 | qfq | 2,983,170 | 53,617,073 | 0.17% |
| 2023-12-26 | 18.25 | 18.25 | 17.75 | 17.98 | 17.81 | qfq | 5,081,000 | 91,110,369 | -1.48% |
| 2023-12-25 | 18.02 | 18.45 | 17.99 | 18.25 | 18.08 | qfq | 5,356,464 | 97,953,923 | 1.05% |
| 2023-12-22 | 17.75 | 18.50 | 17.71 | 18.06 | 17.89 | qfq | 8,527,272 | 154,189,000 | 1.98% |
| 2023-12-21 | 17.50 | 17.81 | 17.50 | 17.71 | 17.54 | qfq | 4,618,306 | 81,622,409 | 0.63% |
| 2023-12-20 | 18.00 | 18.07 | 17.58 | 17.60 | 17.43 | qfq | 4,980,173 | 88,645,373 | -2.33% |
| 2023-12-19 | 18.19 | 18.24 | 17.75 | 18.02 | 17.85 | qfq | 6,254,454 | 112,348,140 | -1.10% |
| 2023-12-18 | 18.81 | 18.95 | 18.13 | 18.22 | 18.05 | qfq | 5,966,152 | 110,441,530 | -3.50% |
| 2023-12-15 | 19.15 | 19.26 | 18.83 | 18.88 | 18.70 | qfq | 3,938,692 | 74,830,622 | -1.15% |
| 2023-12-14 | 19.28 | 19.29 | 19.07 | 19.10 | 18.92 | qfq | 3,135,148 | 60,137,009 | -0.37% |
| 2023-12-13 | 19.26 | 19.42 | 19.15 | 19.17 | 18.99 | qfq | 4,581,021 | 88,301,572 | -0.52% |
| 2023-12-12 | 19.20 | 19.40 | 19.18 | 19.27 | 19.09 | qfq | 3,780,171 | 72,903,248 | 0.00% |
| 2023-12-11 | 19.00 | 19.28 | 18.70 | 19.27 | 19.09 | qfq | 6,135,472 | 116,954,305 | 1.42% |
| 2023-12-08 | 19.10 | 19.20 | 18.95 | 19.00 | 18.82 | qfq | 4,508,801 | 86,050,274 | -0.63% |
| 2023-12-07 | 19.06 | 19.18 | 18.90 | 19.12 | 18.94 | qfq | 3,453,564 | 65,908,123 | 0.26% |
| 2023-12-06 | 18.90 | 19.15 | 18.83 | 19.07 | 18.89 | qfq | 3,848,095 | 73,210,804 | 0.85% |
| 2023-12-05 | 19.31 | 19.34 | 18.87 | 18.91 | 18.73 | qfq | 5,588,200 | 106,496,720 | -2.43% |
| 2023-12-04 | 19.32 | 19.49 | 19.25 | 19.38 | 19.20 | qfq | 3,767,079 | 73,015,779 | 0.52% |
| 2023-12-01 | 19.02 | 19.34 | 18.98 | 19.28 | 19.10 | qfq | 5,916,604 | 113,581,782 | 1.05% |
| 2023-11-30 | 19.61 | 19.64 | 18.99 | 19.08 | 18.90 | qfq | 9,930,300 | 190,992,186 | -2.90% |
| 2023-11-29 | 19.50 | 19.83 | 19.39 | 19.65 | 19.47 | qfq | 6,402,840 | 125,716,298 | 0.67% |
| 2023-11-28 | 19.51 | 19.61 | 19.29 | 19.52 | 19.34 | qfq | 4,262,735 | 82,927,470 | 0.00% |
| 2023-11-27 | 19.51 | 19.66 | 19.43 | 19.52 | 19.34 | qfq | 4,357,635 | 85,124,898 | 0.05% |
| 2023-11-24 | 19.88 | 19.88 | 19.45 | 19.51 | 19.33 | qfq | 6,795,529 | 133,113,845 | -1.81% |
| 2023-11-23 | 19.73 | 19.92 | 19.69 | 19.87 | 19.68 | qfq | 4,013,823 | 79,544,492 | 0.46% |
| 2023-11-22 | 20.20 | 20.23 | 19.75 | 19.78 | 19.59 | qfq | 7,364,968 | 147,027,454 | -2.13% |
| 2023-11-21 | 20.48 | 20.53 | 20.17 | 20.21 | 20.02 | qfq | 7,604,453 | 154,690,999 | -1.80% |
| 2023-11-20 | 20.09 | 20.60 | 20.00 | 20.58 | 20.39 | qfq | 11,448,750 | 233,023,654 | 2.80% |
| 2023-11-17 | 20.05 | 20.23 | 19.88 | 20.02 | 19.83 | qfq | 6,836,285 | 136,759,020 | -0.45% |
| 2023-11-16 | 20.35 | 20.63 | 20.10 | 20.11 | 19.92 | qfq | 8,230,510 | 167,288,230 | -1.37% |
| 2023-11-15 | 20.50 | 20.55 | 20.23 | 20.39 | 20.20 | qfq | 9,825,912 | 200,189,636 | -0.83% |
| 2023-11-14 | 20.10 | 20.59 | 20.06 | 20.56 | 20.37 | qfq | 17,797,359 | 363,018,649 | 1.68% |
| 2023-11-13 | 19.73 | 20.25 | 19.52 | 20.22 | 20.03 | qfq | 16,870,332 | 336,794,669 | 2.69% |
| 2023-11-10 | 19.63 | 19.79 | 19.48 | 19.69 | 19.51 | qfq | 6,680,491 | 131,393,757 | 0.31% |
| 2023-11-09 | 19.67 | 19.71 | 19.39 | 19.63 | 19.45 | qfq | 7,903,149 | 154,637,600 | -0.41% |
| 2023-11-08 | 19.79 | 19.81 | 19.60 | 19.71 | 19.53 | qfq | 9,916,448 | 195,037,901 | -0.71% |
| 2023-11-07 | 20.00 | 20.06 | 19.63 | 19.85 | 19.66 | qfq | 10,605,903 | 209,952,939 | -1.00% |
| 2023-11-06 | 19.86 | 20.05 | 19.79 | 20.05 | 19.86 | qfq | 7,884,832 | 157,285,613 | 1.16% |
| 2023-11-03 | 19.60 | 19.91 | 19.60 | 19.82 | 19.63 | qfq | 7,396,368 | 146,533,946 | 1.23% |
| 2023-11-02 | 19.80 | 19.92 | 19.58 | 19.58 | 19.40 | qfq | 4,780,040 | 94,163,379 | -1.11% |
| 2023-11-01 | 20.06 | 20.13 | 19.75 | 19.80 | 19.61 | qfq | 7,054,900 | 140,016,906 | -1.10% |
| 2023-10-31 | 20.08 | 20.17 | 19.92 | 20.02 | 19.83 | qfq | 8,254,254 | 165,347,206 | -0.69% |
| 2023-10-30 | 20.35 | 20.46 | 19.83 | 20.16 | 19.97 | qfq | 17,264,357 | 347,434,357 | -1.90% |
| 2023-10-27 | 19.75 | 20.68 | 19.44 | 20.55 | 20.36 | qfq | 17,942,855 | 361,048,491 | 4.05% |
| 2023-10-26 | 19.10 | 19.76 | 19.09 | 19.75 | 19.56 | qfq | 8,326,942 | 162,278,128 | 2.44% |
| 2023-10-25 | 19.02 | 19.42 | 19.01 | 19.28 | 19.10 | qfq | 6,791,203 | 130,833,729 | 1.42% |
| 2023-10-24 | 19.17 | 19.36 | 18.79 | 19.01 | 18.83 | qfq | 7,208,937 | 137,238,093 | -0.26% |
| 2023-10-23 | 19.59 | 19.80 | 19.01 | 19.06 | 18.88 | qfq | 9,499,885 | 183,808,015 | -3.35% |
| 2023-10-20 | 19.97 | 20.24 | 19.60 | 19.72 | 19.53 | qfq | 8,455,515 | 167,330,632 | -1.69% |
| 2023-10-19 | 19.90 | 20.35 | 19.90 | 20.06 | 19.87 | qfq | 8,581,862 | 172,655,313 | -0.45% |
| 2023-10-18 | 20.42 | 20.63 | 20.00 | 20.15 | 19.96 | qfq | 8,435,462 | 170,648,802 | -2.47% |
| 2023-10-17 | 20.35 | 20.72 | 20.05 | 20.66 | 20.47 | qfq | 11,931,450 | 244,191,485 | 0.05% |
| 2023-10-16 | 20.32 | 21.12 | 20.32 | 20.65 | 20.46 | qfq | 22,436,055 | 465,166,261 | 2.53% |
| 2023-10-13 | 20.57 | 20.57 | 19.96 | 20.14 | 19.95 | qfq | 8,360,800 | 169,014,739 | -2.23% |
| 2023-10-12 | 20.46 | 20.63 | 20.31 | 20.60 | 20.41 | qfq | 7,694,709 | 157,638,762 | 0.88% |
| 2023-10-11 | 20.70 | 20.70 | 20.34 | 20.42 | 20.23 | qfq | 12,777,606 | 262,060,542 | -2.06% |
| 2023-10-10 | 20.37 | 21.46 | 20.33 | 20.85 | 20.65 | qfq | 24,588,317 | 514,351,717 | 2.66% |
| 2023-10-09 | 19.98 | 20.45 | 19.83 | 20.31 | 20.12 | qfq | 13,091,772 | 264,376,334 | 3.20% |
| 2023-09-28 | 19.53 | 19.77 | 19.53 | 19.68 | 19.50 | qfq | 4,485,897 | 88,176,166 | 0.72% |
| 2023-09-27 | 19.72 | 19.83 | 19.50 | 19.54 | 19.36 | qfq | 5,386,190 | 105,754,656 | -0.71% |
| 2023-09-26 | 19.68 | 19.79 | 19.59 | 19.68 | 19.50 | qfq | 3,153,680 | 62,073,947 | -0.25% |
| 2023-09-25 | 20.00 | 20.03 | 19.67 | 19.73 | 19.54 | qfq | 4,443,000 | 87,874,545 | -1.35% |
| 2023-09-22 | 19.68 | 20.02 | 19.65 | 20.00 | 19.81 | qfq | 5,727,582 | 113,701,233 | 1.63% |
| 2023-09-21 | 19.64 | 19.97 | 19.48 | 19.68 | 19.50 | qfq | 5,800,896 | 114,443,486 | 0.36% |
| 2023-09-20 | 20.01 | 20.13 | 19.50 | 19.61 | 19.43 | qfq | 9,118,187 | 180,043,873 | -2.44% |
| 2023-09-19 | 20.30 | 20.30 | 20.01 | 20.10 | 19.91 | qfq | 4,995,278 | 100,437,042 | -0.99% |
| 2023-09-18 | 20.17 | 20.39 | 20.01 | 20.30 | 20.11 | qfq | 4,869,426 | 98,534,585 | 0.25% |
| 2023-09-15 | 20.25 | 20.34 | 20.16 | 20.25 | 20.06 | qfq | 4,344,876 | 87,937,117 | 0.20% |
| 2023-09-14 | 20.35 | 20.44 | 20.13 | 20.21 | 20.02 | qfq | 5,531,016 | 112,051,223 | -0.74% |
| 2023-09-13 | 20.66 | 20.76 | 20.22 | 20.36 | 20.17 | qfq | 6,184,571 | 126,368,715 | -1.74% |
| 2023-09-12 | 20.91 | 20.91 | 20.67 | 20.72 | 20.53 | qfq | 5,214,561 | 108,212,321 | -0.96% |
| 2023-09-11 | 21.08 | 21.08 | 20.73 | 20.92 | 20.72 | qfq | 9,832,516 | 205,435,344 | -0.57% |
| 2023-09-08 | 20.70 | 21.12 | 20.62 | 21.04 | 20.84 | qfq | 9,403,049 | 197,050,958 | 1.64% |
| 2023-09-07 | 20.94 | 21.02 | 20.69 | 20.70 | 20.51 | qfq | 5,820,120 | 121,347,859 | -1.43% |
| 2023-09-06 | 20.60 | 21.04 | 20.43 | 21.00 | 20.80 | qfq | 8,734,922 | 181,868,599 | 1.69% |
| 2023-09-05 | 20.72 | 20.88 | 20.53 | 20.65 | 20.46 | qfq | 6,201,500 | 128,793,312 | -0.34% |
| 2023-09-04 | 20.64 | 20.74 | 20.49 | 20.72 | 20.53 | qfq | 6,242,698 | 128,691,639 | 0.63% |
| 2023-09-01 | 20.70 | 20.70 | 20.40 | 20.59 | 20.40 | qfq | 5,136,443 | 105,310,459 | -0.10% |
| 2023-08-31 | 20.60 | 20.80 | 20.49 | 20.61 | 20.42 | qfq | 5,870,891 | 121,395,086 | 0.05% |
| 2023-08-30 | 20.65 | 20.90 | 20.48 | 20.60 | 20.41 | qfq | 7,910,542 | 163,297,970 | 0.24% |
| 2023-08-29 | 20.00 | 20.77 | 19.99 | 20.55 | 20.36 | qfq | 8,152,149 | 166,885,481 | 2.39% |
| 2023-08-28 | 21.01 | 21.14 | 20.00 | 20.07 | 19.88 | qfq | 9,918,251 | 203,252,578 | -0.15% |
| 2023-08-25 | 20.14 | 20.60 | 19.93 | 20.10 | 19.91 | qfq | 8,356,833 | 169,630,254 | -1.03% |
| 2023-08-24 | 20.24 | 20.59 | 20.14 | 20.31 | 20.12 | qfq | 5,725,147 | 116,654,027 | 0.15% |
| 2023-08-23 | 21.06 | 21.06 | 20.20 | 20.28 | 20.09 | qfq | 8,992,946 | 184,582,373 | -3.93% |
| 2023-08-22 | 21.00 | 21.29 | 20.68 | 21.11 | 20.91 | qfq | 8,396,494 | 176,428,508 | 0.72% |
| 2023-08-21 | 21.20 | 21.34 | 20.95 | 20.96 | 20.76 | qfq | 8,726,712 | 184,436,985 | -0.47% |
| 2023-08-18 | 21.10 | 21.45 | 21.03 | 21.06 | 20.86 | qfq | 10,294,947 | 218,966,721 | -0.57% |
| 2023-08-17 | 20.08 | 21.30 | 20.05 | 21.18 | 20.98 | qfq | 14,859,549 | 311,585,418 | 4.44% |
| 2023-08-16 | 20.59 | 20.69 | 20.26 | 20.28 | 20.09 | qfq | 4,280,450 | 87,452,754 | -1.65% |
| 2023-08-15 | 20.80 | 20.98 | 20.50 | 20.62 | 20.43 | qfq | 4,555,103 | 94,502,845 | -1.34% |
| 2023-08-14 | 20.54 | 20.96 | 20.50 | 20.90 | 20.70 | qfq | 5,819,296 | 120,691,859 | 0.43% |
| 2023-08-11 | 20.89 | 21.23 | 20.79 | 20.81 | 20.61 | qfq | 7,702,776 | 161,464,037 | -0.53% |
| 2023-08-10 | 20.80 | 21.07 | 20.80 | 20.92 | 20.72 | qfq | 4,484,728 | 94,039,263 | 0.38% |
| 2023-08-09 | 20.89 | 21.05 | 20.71 | 20.84 | 20.64 | qfq | 5,172,009 | 107,987,985 | -0.76% |
| 2023-08-08 | 21.14 | 21.14 | 20.80 | 21.00 | 20.80 | qfq | 6,405,301 | 134,055,479 | -0.66% |
| 2023-08-07 | 21.11 | 21.24 | 20.95 | 21.14 | 20.94 | qfq | 4,244,374 | 89,590,717 | 0.00% |
| 2023-08-04 | 21.24 | 21.34 | 21.06 | 21.14 | 20.94 | qfq | 6,520,978 | 138,013,471 | 0.09% |
| 2023-08-03 | 21.17 | 21.26 | 21.08 | 21.12 | 20.92 | qfq | 6,018,486 | 127,250,040 | -0.66% |
| 2023-08-02 | 21.08 | 21.40 | 20.99 | 21.26 | 21.06 | qfq | 8,279,190 | 175,786,348 | 0.09% |
| 2023-08-01 | 22.05 | 22.11 | 20.63 | 21.24 | 21.04 | qfq | 25,496,362 | 543,719,623 | -2.61% |
| 2023-07-31 | 21.83 | 22.08 | 21.67 | 21.81 | 21.61 | qfq | 11,234,410 | 245,588,389 | -0.27% |
| 2023-07-28 | 21.67 | 21.87 | 21.25 | 21.87 | 21.66 | qfq | 10,074,249 | 217,433,060 | 0.09% |
| 2023-07-27 | 21.90 | 22.27 | 21.74 | 21.85 | 21.64 | qfq | 11,408,917 | 251,378,718 | -0.27% |
| 2023-07-26 | 22.12 | 22.12 | 21.75 | 21.91 | 21.70 | qfq | 6,388,908 | 140,005,360 | -1.08% |
| 2023-07-25 | 21.93 | 22.21 | 21.76 | 22.15 | 21.94 | qfq | 11,301,491 | 248,413,815 | 1.23% |
| 2023-07-24 | 21.51 | 22.52 | 21.41 | 21.88 | 21.67 | qfq | 15,100,802 | 333,268,664 | 1.39% |
| 2023-07-21 | 21.53 | 21.83 | 21.46 | 21.58 | 21.38 | qfq | 7,188,620 | 155,554,074 | 0.23% |
| 2023-07-20 | 22.06 | 22.06 | 21.45 | 21.53 | 21.33 | qfq | 15,154,207 | 328,843,969 | -2.45% |
| 2023-07-19 | 22.67 | 22.69 | 21.93 | 22.07 | 21.86 | qfq | 17,066,372 | 380,045,639 | -2.86% |
| 2023-07-18 | 22.19 | 22.89 | 21.93 | 22.72 | 22.51 | qfq | 23,876,293 | 538,326,422 | 2.85% |