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
星网锐捷002396.SZ
最近收盘价29.952026-07-17
最近交易日2026-07-17
成交量（股）200,195,399
成交额（元）5,993,682,671
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 | 2026-05-25 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-15 | 2026-05-25 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-06-03 | cash_dividend | 0.25 | — | — | — | 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 | 27.92 | 31.36 | 27.13 | 29.95 | 29.95 | qfq | 200,195,399 | 5,993,682,671 | 5.05% |
| 2026-07-16 | 26.42 | 29.30 | 26.30 | 28.51 | 28.51 | qfq | 175,864,554 | 4,904,851,814 | 3.60% |
| 2026-07-15 | 28.38 | 28.95 | 26.69 | 27.52 | 27.52 | qfq | 146,517,491 | 4,040,589,594 | -3.84% |
| 2026-07-14 | 31.00 | 31.89 | 27.00 | 28.62 | 28.62 | qfq | 178,012,187 | 5,185,131,546 | -1.28% |
| 2026-07-13 | 27.72 | 30.22 | 27.72 | 28.99 | 28.99 | qfq | 153,323,024 | 4,500,169,878 | 5.53% |
| 2026-07-10 | 28.60 | 29.70 | 27.47 | 27.47 | 27.47 | qfq | 133,207,924 | 3,830,870,945 | -5.15% |
| 2026-07-09 | 27.00 | 29.20 | 26.45 | 28.96 | 28.96 | qfq | 142,842,314 | 4,001,630,810 | -0.48% |
| 2026-07-08 | 27.66 | 29.10 | 26.90 | 29.10 | 29.10 | qfq | 55,269,841 | 1,563,518,119 | 10.02% |
| 2026-07-07 | 27.00 | 28.30 | 26.29 | 26.45 | 26.45 | qfq | 175,652,877 | 4,791,099,728 | 2.76% |
| 2026-07-06 | 25.74 | 25.74 | 25.13 | 25.74 | 25.74 | qfq | 44,990,070 | 1,155,247,427 | 10.00% |
| 2026-07-03 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | qfq | 7,858,217 | 183,882,278 | 10.01% |
| 2026-07-02 | 21.29 | 22.25 | 20.50 | 21.27 | 21.27 | qfq | 84,221,332 | 1,805,581,546 | 0.85% |
| 2026-07-01 | 19.59 | 21.09 | 19.51 | 21.09 | 21.09 | qfq | 41,875,279 | 874,405,539 | 10.02% |
| 2026-06-30 | 17.49 | 19.17 | 17.48 | 19.17 | 19.17 | qfq | 21,308,339 | 400,242,103 | 9.98% |
| 2026-06-29 | 17.65 | 17.83 | 16.88 | 17.43 | 17.43 | qfq | 22,836,683 | 396,679,692 | -1.53% |
| 2026-06-26 | 18.52 | 18.52 | 17.49 | 17.70 | 17.70 | qfq | 30,705,894 | 550,113,644 | -5.35% |
| 2026-06-25 | 18.90 | 19.26 | 18.33 | 18.70 | 18.70 | qfq | 21,618,355 | 403,020,588 | -1.01% |
| 2026-06-24 | 19.09 | 19.10 | 18.50 | 18.89 | 18.89 | qfq | 21,502,401 | 404,894,451 | -1.05% |
| 2026-06-23 | 19.89 | 19.96 | 18.90 | 19.09 | 19.09 | qfq | 28,049,979 | 545,661,599 | -4.65% |
| 2026-06-22 | 19.91 | 20.23 | 19.03 | 20.02 | 20.02 | qfq | 29,360,587 | 576,985,238 | 0.40% |
| 2026-06-18 | 19.79 | 20.79 | 19.71 | 19.94 | 19.94 | qfq | 25,038,371 | 503,748,524 | 0.55% |
| 2026-06-17 | 18.66 | 20.62 | 18.65 | 19.83 | 19.83 | qfq | 41,811,701 | 828,983,528 | 5.14% |
| 2026-06-16 | 18.94 | 19.03 | 18.55 | 18.86 | 18.86 | qfq | 22,919,685 | 431,140,274 | -0.05% |
| 2026-06-15 | 17.79 | 19.04 | 17.61 | 18.87 | 18.87 | qfq | 35,380,276 | 658,241,434 | 7.52% |
| 2026-06-12 | 18.23 | 18.38 | 17.43 | 17.55 | 17.55 | qfq | 30,033,183 | 537,314,661 | -1.79% |
| 2026-06-11 | 18.61 | 18.77 | 17.75 | 17.87 | 17.87 | qfq | 28,971,030 | 524,900,534 | -4.90% |
| 2026-06-10 | 18.85 | 19.49 | 18.42 | 18.79 | 18.79 | qfq | 28,230,200 | 532,145,760 | -2.39% |
| 2026-06-09 | 19.68 | 19.68 | 18.88 | 19.25 | 19.25 | qfq | 29,050,950 | 558,568,774 | 0.31% |
| 2026-06-08 | 20.60 | 20.80 | 19.19 | 19.19 | 19.19 | qfq | 42,149,560 | 836,695,151 | -9.99% |
| 2026-06-05 | 21.27 | 22.53 | 20.95 | 21.32 | 21.32 | qfq | 37,909,428 | 823,451,595 | -0.28% |
| 2026-06-04 | 21.91 | 22.21 | 21.20 | 21.38 | 21.38 | qfq | 34,430,929 | 742,710,732 | -4.34% |
| 2026-06-03 | 23.07 | 23.66 | 22.14 | 22.35 | 22.35 | qfq | 42,061,819 | 965,190,709 | -1.46% |
| 2026-06-02 | 21.90 | 23.19 | 21.59 | 22.68 | 22.68 | qfq | 39,949,879 | 897,081,571 | 4.13% |
| 2026-06-01 | 22.61 | 23.19 | 21.75 | 21.78 | 21.78 | qfq | 33,302,348 | 744,044,962 | -4.01% |
| 2026-05-29 | 24.67 | 24.88 | 22.30 | 22.69 | 22.69 | qfq | 44,964,696 | 1,045,205,810 | -8.21% |
| 2026-05-28 | 23.56 | 25.10 | 23.05 | 24.72 | 24.72 | qfq | 47,332,227 | 1,149,505,149 | 4.97% |
| 2026-05-27 | 23.17 | 24.87 | 22.46 | 23.55 | 23.55 | qfq | 50,475,468 | 1,199,864,782 | 1.42% |
| 2026-05-26 | 23.70 | 23.78 | 22.78 | 23.22 | 23.22 | qfq | 32,726,560 | 758,618,332 | -2.85% |
| 2026-05-25 | 24.23 | 24.31 | 23.53 | 23.90 | 23.90 | qfq | 29,351,249 | 701,895,232 | -24.56% |
| 2026-05-22 | 31.11 | 31.99 | 30.60 | 31.68 | 24.20 | qfq | 24,759,870 | 775,992,707 | 3.19% |
| 2026-05-21 | 33.34 | 33.79 | 30.59 | 30.70 | 23.46 | qfq | 35,946,388 | 1,160,909,827 | -7.59% |
| 2026-05-20 | 32.10 | 33.45 | 31.68 | 33.22 | 25.38 | qfq | 39,284,221 | 1,287,332,887 | 3.01% |
| 2026-05-19 | 31.27 | 32.36 | 30.60 | 32.25 | 24.64 | qfq | 33,454,450 | 1,052,369,593 | 2.67% |
| 2026-05-18 | 31.10 | 32.22 | 30.69 | 31.41 | 24.00 | qfq | 23,922,850 | 752,056,763 | 0.48% |
| 2026-05-15 | 31.43 | 32.82 | 31.00 | 31.26 | 23.88 | qfq | 36,232,004 | 1,157,945,376 | 0.03% |
| 2026-05-14 | 33.00 | 33.14 | 31.17 | 31.25 | 23.88 | qfq | 38,323,310 | 1,236,171,007 | -1.98% |
| 2026-05-13 | 31.84 | 32.40 | 31.28 | 31.88 | 24.36 | qfq | 42,948,908 | 1,361,639,634 | -0.69% |
| 2026-05-12 | 32.86 | 33.70 | 31.31 | 32.10 | 24.53 | qfq | 71,162,500 | 2,311,364,164 | 0.91% |
| 2026-05-11 | 29.79 | 31.81 | 29.51 | 31.81 | 24.30 | qfq | 64,980,882 | 2,019,715,092 | 9.99% |
| 2026-05-08 | 27.08 | 29.84 | 26.75 | 28.92 | 22.10 | qfq | 43,663,396 | 1,240,501,902 | 5.86% |
| 2026-05-07 | 27.05 | 27.54 | 26.51 | 27.32 | 20.87 | qfq | 17,839,277 | 482,868,623 | 1.52% |
| 2026-05-06 | 26.86 | 27.72 | 26.80 | 26.91 | 20.56 | qfq | 27,285,695 | 744,291,705 | 1.55% |
| 2026-04-30 | 26.61 | 26.83 | 25.81 | 26.50 | 20.25 | qfq | 17,436,210 | 458,798,189 | -0.26% |
| 2026-04-29 | 26.02 | 26.91 | 26.02 | 26.57 | 20.30 | qfq | 13,961,442 | 371,125,132 | 1.22% |
| 2026-04-28 | 27.07 | 27.29 | 26.09 | 26.25 | 20.06 | qfq | 18,947,599 | 503,024,458 | -3.78% |
| 2026-04-27 | 27.40 | 28.40 | 26.61 | 27.28 | 20.84 | qfq | 26,209,108 | 720,734,771 | -0.47% |
| 2026-04-24 | 27.00 | 27.96 | 25.71 | 27.41 | 20.94 | qfq | 35,860,025 | 959,163,843 | 1.44% |
| 2026-04-23 | 28.01 | 28.47 | 26.92 | 27.02 | 20.64 | qfq | 20,363,149 | 557,973,936 | -3.88% |
| 2026-04-22 | 26.91 | 28.66 | 26.70 | 28.11 | 21.48 | qfq | 28,126,278 | 777,635,717 | 4.46% |
| 2026-04-21 | 27.50 | 27.70 | 26.41 | 26.91 | 20.56 | qfq | 37,895,953 | 1,016,139,604 | -7.59% |
| 2026-04-20 | 29.40 | 29.68 | 28.95 | 29.12 | 22.25 | qfq | 22,792,576 | 667,449,286 | -0.95% |
| 2026-04-17 | 29.02 | 29.95 | 28.95 | 29.40 | 22.46 | qfq | 14,999,171 | 442,384,939 | 1.07% |
| 2026-04-16 | 28.14 | 29.20 | 28.01 | 29.09 | 22.23 | qfq | 17,260,289 | 495,681,557 | 3.41% |
| 2026-04-15 | 28.48 | 28.78 | 28.05 | 28.13 | 21.49 | qfq | 13,571,000 | 385,425,645 | -0.92% |
| 2026-04-14 | 28.54 | 28.67 | 28.05 | 28.39 | 21.69 | qfq | 16,083,630 | 456,581,259 | -0.18% |
| 2026-04-13 | 27.60 | 28.80 | 27.51 | 28.44 | 21.73 | qfq | 15,341,116 | 433,689,209 | 2.12% |
| 2026-04-10 | 28.21 | 28.53 | 27.83 | 27.85 | 21.28 | qfq | 17,603,940 | 494,829,931 | -0.32% |
| 2026-04-09 | 27.18 | 28.08 | 27.09 | 27.94 | 21.35 | qfq | 16,878,775 | 468,136,859 | 1.23% |
| 2026-04-08 | 26.91 | 27.66 | 26.72 | 27.60 | 21.09 | qfq | 18,333,605 | 501,232,483 | 5.10% |
| 2026-04-07 | 26.00 | 26.57 | 25.73 | 26.26 | 20.06 | qfq | 15,589,645 | 407,369,104 | 1.35% |
| 2026-04-03 | 25.88 | 26.26 | 25.64 | 25.91 | 19.80 | qfq | 12,456,894 | 323,914,178 | 0.93% |
| 2026-04-02 | 25.93 | 26.43 | 25.43 | 25.67 | 19.61 | qfq | 14,972,702 | 387,514,259 | -1.23% |
| 2026-04-01 | 26.01 | 26.35 | 25.83 | 25.99 | 19.86 | qfq | 18,014,069 | 469,928,872 | 2.00% |
| 2026-03-31 | 25.96 | 26.25 | 25.30 | 25.48 | 19.47 | qfq | 17,202,091 | 441,476,860 | -2.23% |
| 2026-03-30 | 26.01 | 26.28 | 24.74 | 26.06 | 19.91 | qfq | 31,515,227 | 803,140,469 | -3.52% |
| 2026-03-27 | 26.31 | 27.53 | 26.13 | 27.01 | 20.64 | qfq | 13,310,965 | 357,291,794 | 0.56% |
| 2026-03-26 | 27.47 | 27.67 | 26.67 | 26.86 | 20.52 | qfq | 10,943,827 | 296,703,679 | -2.72% |
| 2026-03-25 | 26.81 | 27.96 | 26.81 | 27.61 | 21.10 | qfq | 18,294,244 | 503,799,125 | 4.27% |
| 2026-03-24 | 26.32 | 26.55 | 25.40 | 26.48 | 20.23 | qfq | 19,739,771 | 512,471,126 | 2.52% |
| 2026-03-23 | 26.85 | 27.03 | 25.60 | 25.83 | 19.74 | qfq | 24,402,196 | 643,582,802 | -7.25% |
| 2026-03-20 | 29.00 | 29.46 | 27.85 | 27.85 | 21.28 | qfq | 22,371,181 | 641,204,326 | -2.38% |
| 2026-03-19 | 28.80 | 29.30 | 28.33 | 28.53 | 21.80 | qfq | 18,632,793 | 536,677,142 | -2.76% |
| 2026-03-18 | 28.02 | 29.46 | 27.53 | 29.34 | 22.42 | qfq | 27,088,297 | 772,719,772 | 5.27% |
| 2026-03-17 | 30.14 | 30.20 | 27.80 | 27.87 | 21.29 | qfq | 28,002,018 | 798,854,159 | -6.85% |
| 2026-03-16 | 30.48 | 30.54 | 29.16 | 29.92 | 22.86 | qfq | 20,810,448 | 616,453,294 | -2.03% |
| 2026-03-13 | 31.79 | 31.91 | 30.49 | 30.54 | 23.33 | qfq | 22,213,300 | 687,088,210 | -5.21% |
| 2026-03-12 | 32.04 | 33.10 | 31.75 | 32.22 | 24.62 | qfq | 30,662,043 | 991,060,331 | 0.47% |
| 2026-03-11 | 30.92 | 32.90 | 30.71 | 32.07 | 24.50 | qfq | 41,686,233 | 1,328,294,604 | 4.39% |
| 2026-03-10 | 29.48 | 30.85 | 29.48 | 30.72 | 23.47 | qfq | 24,539,243 | 745,650,533 | 5.31% |
| 2026-03-09 | 29.24 | 29.44 | 27.16 | 29.17 | 22.29 | qfq | 26,065,142 | 733,394,505 | -2.02% |
| 2026-03-06 | 29.50 | 30.05 | 29.21 | 29.77 | 22.75 | qfq | 11,853,795 | 352,424,444 | 0.07% |
| 2026-03-05 | 29.26 | 30.46 | 28.85 | 29.75 | 22.73 | qfq | 17,402,470 | 517,011,916 | 3.77% |
| 2026-03-04 | 28.10 | 29.26 | 28.10 | 28.67 | 21.91 | qfq | 13,037,465 | 374,608,647 | 0.42% |
| 2026-03-03 | 30.47 | 30.53 | 28.45 | 28.55 | 21.81 | qfq | 18,084,817 | 529,241,069 | -6.09% |
| 2026-03-02 | 30.62 | 31.43 | 30.30 | 30.40 | 23.23 | qfq | 20,303,794 | 624,565,448 | -2.25% |
| 2026-02-27 | 30.35 | 31.34 | 29.76 | 31.10 | 23.76 | qfq | 22,758,909 | 699,535,453 | 0.78% |
| 2026-02-26 | 29.44 | 31.15 | 29.33 | 30.86 | 23.58 | qfq | 28,591,936 | 871,324,776 | 5.50% |
| 2026-02-25 | 29.62 | 29.85 | 29.11 | 29.25 | 22.35 | qfq | 15,735,036 | 462,134,829 | -1.25% |
| 2026-02-24 | 29.90 | 30.16 | 29.23 | 29.62 | 22.63 | qfq | 13,779,866 | 409,458,306 | 0.14% |
| 2026-02-13 | 29.75 | 30.62 | 29.58 | 29.58 | 22.60 | qfq | 16,280,368 | 489,088,245 | -1.07% |
| 2026-02-12 | 28.88 | 30.10 | 28.72 | 29.90 | 22.84 | qfq | 18,579,097 | 548,830,629 | 3.68% |
| 2026-02-11 | 28.86 | 29.34 | 28.77 | 28.84 | 22.03 | qfq | 7,611,321 | 220,694,059 | -0.41% |
| 2026-02-10 | 28.53 | 29.50 | 28.53 | 28.96 | 22.13 | qfq | 14,096,499 | 410,972,373 | 1.79% |
| 2026-02-09 | 27.66 | 28.73 | 27.65 | 28.45 | 21.74 | qfq | 18,813,673 | 533,876,679 | 4.48% |
| 2026-02-06 | 27.02 | 27.77 | 26.85 | 27.23 | 20.80 | qfq | 10,424,302 | 285,664,655 | 0.04% |
| 2026-02-05 | 28.04 | 28.13 | 27.06 | 27.22 | 20.80 | qfq | 16,177,230 | 444,349,185 | -3.88% |
| 2026-02-04 | 28.50 | 28.63 | 27.87 | 28.32 | 21.64 | qfq | 15,687,973 | 441,522,176 | -1.39% |
| 2026-02-03 | 28.32 | 29.05 | 27.95 | 28.72 | 21.94 | qfq | 16,810,023 | 479,606,445 | 2.32% |
| 2026-02-02 | 28.55 | 29.17 | 28.02 | 28.07 | 21.45 | qfq | 16,822,235 | 481,661,196 | -2.20% |
| 2026-01-30 | 28.62 | 29.37 | 28.16 | 28.70 | 21.93 | qfq | 16,868,295 | 486,138,830 | -0.62% |
| 2026-01-29 | 29.45 | 29.66 | 28.47 | 28.88 | 22.07 | qfq | 24,192,642 | 702,645,223 | -2.17% |
| 2026-01-28 | 30.04 | 30.23 | 29.40 | 29.52 | 22.55 | qfq | 17,215,958 | 510,440,333 | -1.63% |
| 2026-01-27 | 29.66 | 30.28 | 28.60 | 30.01 | 22.93 | qfq | 26,433,385 | 777,725,774 | 0.03% |
| 2026-01-26 | 28.89 | 30.30 | 28.79 | 30.00 | 22.92 | qfq | 40,254,021 | 1,199,656,279 | 3.52% |
| 2026-01-23 | 28.22 | 29.03 | 28.05 | 28.98 | 22.14 | qfq | 31,680,028 | 906,929,913 | 2.77% |
| 2026-01-22 | 28.40 | 28.79 | 28.03 | 28.20 | 21.55 | qfq | 17,952,505 | 506,779,367 | -0.39% |
| 2026-01-21 | 27.77 | 28.59 | 27.69 | 28.31 | 21.63 | qfq | 20,126,323 | 570,602,730 | 1.22% |
| 2026-01-20 | 28.98 | 29.21 | 27.72 | 27.97 | 21.37 | qfq | 26,963,763 | 759,591,495 | -3.78% |
| 2026-01-19 | 30.75 | 31.05 | 28.82 | 29.07 | 22.21 | qfq | 46,525,259 | 1,377,757,605 | -4.97% |
| 2026-01-16 | 30.92 | 31.15 | 30.07 | 30.59 | 23.37 | qfq | 18,528,324 | 565,120,995 | -0.29% |
| 2026-01-15 | 31.61 | 31.61 | 30.37 | 30.68 | 23.44 | qfq | 20,783,435 | 639,066,651 | -3.28% |
| 2026-01-14 | 30.54 | 32.33 | 30.53 | 31.72 | 24.24 | qfq | 33,273,148 | 1,051,143,011 | 4.24% |
| 2026-01-13 | 31.80 | 31.80 | 30.30 | 30.43 | 23.25 | qfq | 24,654,211 | 763,391,614 | -4.01% |
| 2026-01-12 | 31.33 | 31.97 | 30.93 | 31.70 | 24.22 | qfq | 30,651,005 | 965,480,888 | 1.18% |
| 2026-01-09 | 30.26 | 31.41 | 29.68 | 31.33 | 23.94 | qfq | 30,342,042 | 930,861,062 | 2.76% |
| 2026-01-08 | 29.68 | 31.12 | 29.50 | 30.49 | 23.30 | qfq | 32,083,103 | 979,232,266 | 2.42% |
| 2026-01-07 | 29.77 | 30.29 | 29.40 | 29.77 | 22.75 | qfq | 30,461,767 | 909,398,823 | -0.40% |
| 2026-01-06 | 31.60 | 31.78 | 29.70 | 29.89 | 22.84 | qfq | 53,340,158 | 1,613,435,458 | -5.14% |
| 2026-01-05 | 30.40 | 31.54 | 30.11 | 31.51 | 24.07 | qfq | 31,151,792 | 971,386,069 | 3.99% |
| 2025-12-31 | 30.63 | 31.04 | 30.15 | 30.30 | 23.15 | qfq | 11,804,695 | 359,672,871 | -1.08% |
| 2025-12-30 | 30.46 | 31.49 | 30.32 | 30.63 | 23.40 | qfq | 17,897,598 | 553,265,703 | -0.20% |
| 2025-12-29 | 29.73 | 31.44 | 29.59 | 30.69 | 23.45 | qfq | 30,879,220 | 952,663,807 | 3.23% |
| 2025-12-26 | 29.00 | 30.04 | 28.74 | 29.73 | 22.71 | qfq | 16,938,695 | 498,894,515 | 2.02% |
| 2025-12-25 | 29.36 | 29.55 | 28.75 | 29.14 | 22.26 | qfq | 11,862,687 | 344,788,235 | -0.75% |
| 2025-12-24 | 29.27 | 29.83 | 28.93 | 29.36 | 22.43 | qfq | 17,386,793 | 509,476,414 | 0.31% |
| 2025-12-23 | 29.11 | 29.58 | 28.82 | 29.27 | 22.36 | qfq | 16,822,124 | 491,247,398 | 0.14% |
| 2025-12-22 | 28.41 | 29.43 | 28.25 | 29.23 | 22.33 | qfq | 19,821,182 | 574,706,794 | 3.91% |
| 2025-12-19 | 28.55 | 28.64 | 28.04 | 28.13 | 21.49 | qfq | 12,084,000 | 341,852,700 | -0.64% |
| 2025-12-18 | 28.65 | 28.85 | 28.31 | 28.31 | 21.63 | qfq | 12,221,300 | 348,716,426 | -2.48% |
| 2025-12-17 | 28.28 | 29.20 | 27.96 | 29.03 | 22.18 | qfq | 19,565,957 | 560,039,438 | 2.47% |
| 2025-12-16 | 28.23 | 28.54 | 27.30 | 28.33 | 21.65 | qfq | 20,070,681 | 559,877,303 | 0.14% |
| 2025-12-15 | 29.02 | 29.36 | 28.05 | 28.29 | 21.61 | qfq | 19,243,616 | 547,047,042 | -4.04% |
| 2025-12-12 | 29.06 | 29.81 | 28.58 | 29.48 | 22.52 | qfq | 22,631,416 | 662,344,779 | 1.34% |
| 2025-12-11 | 30.25 | 30.49 | 29.09 | 29.09 | 22.23 | qfq | 20,226,367 | 598,700,454 | -3.93% |
| 2025-12-10 | 30.37 | 30.59 | 29.78 | 30.28 | 23.14 | qfq | 26,238,678 | 792,401,015 | -0.30% |
| 2025-12-09 | 30.00 | 31.13 | 29.80 | 30.37 | 23.20 | qfq | 50,894,147 | 1,556,179,215 | 4.51% |
| 2025-12-08 | 27.60 | 29.38 | 27.38 | 29.06 | 22.20 | qfq | 38,005,053 | 1,084,758,629 | 5.71% |
| 2025-12-05 | 27.07 | 27.62 | 26.71 | 27.49 | 21.00 | qfq | 19,292,160 | 526,716,032 | 1.81% |
| 2025-12-04 | 26.68 | 27.11 | 26.39 | 27.00 | 20.63 | qfq | 11,455,296 | 306,760,342 | 0.56% |
| 2025-12-03 | 27.02 | 27.45 | 26.69 | 26.85 | 20.51 | qfq | 13,810,918 | 373,385,911 | -0.96% |
| 2025-12-02 | 27.08 | 27.24 | 26.87 | 27.11 | 20.71 | qfq | 11,713,465 | 316,408,851 | -0.26% |
| 2025-12-01 | 27.27 | 27.32 | 26.76 | 27.18 | 20.77 | qfq | 18,207,448 | 492,068,467 | 0.67% |
| 2025-11-28 | 26.51 | 27.05 | 26.33 | 27.00 | 20.63 | qfq | 15,564,995 | 416,950,524 | 1.85% |
| 2025-11-27 | 26.53 | 27.27 | 26.46 | 26.51 | 20.25 | qfq | 21,610,882 | 581,015,062 | 0.15% |
| 2025-11-26 | 26.28 | 26.76 | 26.00 | 26.47 | 20.22 | qfq | 23,867,229 | 631,879,482 | -0.11% |
| 2025-11-25 | 25.20 | 26.85 | 25.09 | 26.50 | 20.25 | qfq | 35,557,332 | 937,625,840 | 6.00% |
| 2025-11-24 | 24.53 | 25.33 | 24.26 | 25.00 | 19.10 | qfq | 15,399,114 | 380,787,209 | 2.80% |
| 2025-11-21 | 24.90 | 25.10 | 24.28 | 24.32 | 18.58 | qfq | 14,268,967 | 351,275,981 | -3.57% |
| 2025-11-20 | 25.50 | 25.76 | 24.95 | 25.22 | 19.27 | qfq | 12,535,100 | 316,125,588 | -0.12% |
| 2025-11-19 | 25.19 | 25.84 | 25.13 | 25.25 | 19.29 | qfq | 13,310,873 | 338,862,082 | 0.20% |
| 2025-11-18 | 24.96 | 25.56 | 24.76 | 25.20 | 19.25 | qfq | 12,706,703 | 321,306,304 | 0.32% |
| 2025-11-17 | 25.20 | 25.32 | 24.90 | 25.12 | 19.19 | qfq | 9,907,752 | 248,801,407 | -0.20% |
| 2025-11-14 | 25.50 | 25.68 | 25.17 | 25.17 | 19.23 | qfq | 8,625,732 | 219,253,348 | -2.25% |
| 2025-11-13 | 25.39 | 25.87 | 25.13 | 25.75 | 19.67 | qfq | 13,188,780 | 337,666,929 | 1.86% |
| 2025-11-12 | 25.36 | 25.63 | 25.06 | 25.28 | 19.31 | qfq | 9,123,624 | 230,830,146 | -0.75% |
| 2025-11-11 | 25.95 | 26.10 | 25.44 | 25.47 | 19.46 | qfq | 11,597,955 | 298,486,965 | -1.20% |
| 2025-11-10 | 25.99 | 26.19 | 25.50 | 25.78 | 19.70 | qfq | 11,175,409 | 287,432,019 | -0.58% |
| 2025-11-07 | 26.12 | 26.19 | 25.70 | 25.93 | 19.81 | qfq | 9,903,100 | 256,929,479 | -1.41% |
| 2025-11-06 | 26.01 | 26.47 | 25.89 | 26.30 | 20.09 | qfq | 11,973,242 | 313,869,828 | 1.74% |
| 2025-11-05 | 25.60 | 25.99 | 25.56 | 25.85 | 19.75 | qfq | 10,827,557 | 279,559,025 | -0.88% |
| 2025-11-04 | 26.77 | 26.78 | 25.83 | 26.08 | 19.93 | qfq | 13,922,949 | 364,714,487 | -2.76% |
| 2025-11-03 | 26.66 | 26.88 | 26.12 | 26.82 | 20.49 | qfq | 15,343,672 | 406,491,512 | 0.11% |
| 2025-10-31 | 27.23 | 27.25 | 26.65 | 26.79 | 20.47 | qfq | 13,516,030 | 363,431,279 | -0.92% |
| 2025-10-30 | 27.66 | 27.68 | 27.01 | 27.04 | 20.66 | qfq | 14,902,283 | 406,566,466 | -2.24% |
| 2025-10-29 | 27.65 | 28.03 | 27.43 | 27.66 | 21.13 | qfq | 14,825,236 | 410,277,961 | 0.47% |
| 2025-10-28 | 27.21 | 28.08 | 27.18 | 27.53 | 21.03 | qfq | 20,126,644 | 556,791,085 | 0.88% |
| 2025-10-27 | 27.40 | 27.70 | 26.91 | 27.29 | 20.85 | qfq | 22,193,068 | 605,992,815 | 1.60% |
| 2025-10-24 | 26.21 | 26.88 | 26.13 | 26.86 | 20.52 | qfq | 20,384,500 | 541,532,743 | 3.39% |
| 2025-10-23 | 26.40 | 26.50 | 25.43 | 25.98 | 19.85 | qfq | 16,701,815 | 430,334,173 | -0.80% |
| 2025-10-22 | 26.49 | 26.73 | 25.50 | 26.19 | 20.01 | qfq | 28,461,277 | 746,157,486 | -4.73% |
| 2025-10-21 | 27.01 | 27.65 | 26.94 | 27.49 | 21.00 | qfq | 24,486,478 | 671,604,321 | 2.04% |
| 2025-10-20 | 27.18 | 27.61 | 26.70 | 26.94 | 20.58 | qfq | 29,146,977 | 789,984,822 | 0.07% |
| 2025-10-17 | 29.16 | 29.18 | 26.67 | 26.92 | 20.57 | qfq | 41,230,331 | 1,134,487,292 | -6.50% |
| 2025-10-16 | 28.69 | 29.30 | 28.51 | 28.79 | 22.00 | qfq | 8,852,900 | 255,816,237 | 0.03% |
| 2025-10-15 | 28.20 | 28.85 | 27.98 | 28.78 | 21.99 | qfq | 11,264,116 | 320,535,468 | 2.79% |
| 2025-10-14 | 29.63 | 29.88 | 27.93 | 28.00 | 21.39 | qfq | 17,007,441 | 488,550,331 | -5.05% |
| 2025-10-13 | 27.92 | 29.78 | 27.90 | 29.49 | 22.53 | qfq | 18,626,708 | 545,895,655 | 1.06% |
| 2025-10-10 | 30.49 | 30.54 | 29.00 | 29.18 | 22.29 | qfq | 21,743,893 | 644,105,773 | -4.48% |
| 2025-10-09 | 30.39 | 31.38 | 30.33 | 30.55 | 23.34 | qfq | 16,056,630 | 494,356,646 | 0.66% |
| 2025-09-30 | 30.65 | 31.33 | 30.14 | 30.35 | 23.19 | qfq | 13,370,400 | 409,211,029 | -0.65% |
| 2025-09-29 | 30.60 | 31.13 | 30.14 | 30.55 | 23.34 | qfq | 15,850,174 | 483,741,614 | -0.42% |
| 2025-09-26 | 31.90 | 32.02 | 30.58 | 30.68 | 23.44 | qfq | 19,188,700 | 595,643,815 | -4.72% |
| 2025-09-25 | 31.08 | 32.78 | 30.88 | 32.20 | 24.60 | qfq | 23,669,100 | 759,927,612 | 3.84% |
| 2025-09-24 | 30.01 | 31.11 | 29.82 | 31.01 | 23.69 | qfq | 17,515,615 | 535,890,682 | 2.11% |
| 2025-09-23 | 32.15 | 32.64 | 29.50 | 30.37 | 23.20 | qfq | 28,653,203 | 873,960,925 | -5.06% |
| 2025-09-22 | 31.28 | 32.05 | 31.02 | 31.99 | 24.44 | qfq | 15,272,201 | 483,502,822 | 2.40% |
| 2025-09-19 | 31.52 | 31.93 | 30.90 | 31.24 | 23.87 | qfq | 12,995,284 | 408,779,360 | -0.38% |
| 2025-09-18 | 31.43 | 32.40 | 30.82 | 31.36 | 23.96 | qfq | 20,582,404 | 654,185,128 | -0.95% |
| 2025-09-17 | 31.31 | 31.93 | 30.88 | 31.66 | 24.19 | qfq | 15,302,076 | 480,098,607 | 0.83% |
| 2025-09-16 | 31.46 | 31.68 | 30.90 | 31.40 | 23.99 | qfq | 11,857,615 | 370,399,545 | -0.19% |
| 2025-09-15 | 31.50 | 31.77 | 30.88 | 31.46 | 24.04 | qfq | 15,096,084 | 473,033,474 | -0.13% |
| 2025-09-12 | 30.86 | 32.28 | 30.62 | 31.50 | 24.07 | qfq | 20,643,417 | 653,639,130 | 1.65% |
| 2025-09-11 | 29.13 | 31.45 | 29.01 | 30.99 | 23.68 | qfq | 25,363,225 | 776,465,183 | 6.83% |
| 2025-09-10 | 29.17 | 29.55 | 28.81 | 29.01 | 22.16 | qfq | 12,619,641 | 368,455,669 | 0.28% |
| 2025-09-09 | 29.55 | 29.65 | 28.56 | 28.93 | 22.10 | qfq | 12,965,139 | 376,589,969 | -2.43% |
| 2025-09-08 | 30.30 | 30.56 | 29.21 | 29.65 | 22.65 | qfq | 26,476,078 | 786,351,024 | -2.53% |
| 2025-09-05 | 29.67 | 30.61 | 29.09 | 30.42 | 23.24 | qfq | 25,187,248 | 750,087,411 | 3.22% |
| 2025-09-04 | 31.11 | 31.47 | 28.91 | 29.47 | 22.52 | qfq | 29,889,835 | 897,177,288 | -4.84% |
| 2025-09-03 | 32.00 | 32.07 | 30.69 | 30.97 | 23.66 | qfq | 33,325,457 | 1,040,514,629 | -3.73% |
| 2025-09-02 | 35.20 | 35.45 | 32.17 | 32.17 | 24.58 | qfq | 34,357,798 | 1,145,536,701 | -9.99% |
| 2025-09-01 | 33.50 | 35.94 | 33.29 | 35.74 | 27.31 | qfq | 41,106,983 | 1,439,288,371 | 8.07% |
| 2025-08-29 | 33.85 | 33.90 | 32.50 | 33.07 | 25.27 | qfq | 25,929,122 | 856,026,785 | -2.48% |
| 2025-08-28 | 32.31 | 33.94 | 32.25 | 33.91 | 25.91 | qfq | 28,371,058 | 945,758,279 | 4.63% |
| 2025-08-27 | 33.37 | 33.95 | 32.36 | 32.41 | 24.76 | qfq | 25,910,262 | 863,519,591 | -2.26% |
| 2025-08-26 | 33.70 | 33.70 | 32.91 | 33.16 | 25.34 | qfq | 22,411,952 | 745,677,347 | -2.27% |
| 2025-08-25 | 34.68 | 34.99 | 33.24 | 33.93 | 25.92 | qfq | 29,663,220 | 1,008,399,277 | -0.32% |
| 2025-08-22 | 31.33 | 34.35 | 31.31 | 34.04 | 26.01 | qfq | 36,685,688 | 1,223,965,502 | 8.06% |
| 2025-08-21 | 31.71 | 32.06 | 31.15 | 31.50 | 24.07 | qfq | 18,524,063 | 585,002,430 | -1.22% |
| 2025-08-20 | 30.75 | 31.89 | 30.10 | 31.89 | 24.37 | qfq | 19,205,717 | 596,576,790 | 2.87% |
| 2025-08-19 | 31.32 | 31.76 | 30.78 | 31.00 | 23.69 | qfq | 26,392,254 | 823,392,265 | -0.64% |
| 2025-08-18 | 29.15 | 31.88 | 29.06 | 31.20 | 23.84 | qfq | 42,522,467 | 1,330,189,222 | 7.66% |
| 2025-08-15 | 28.93 | 29.35 | 28.80 | 28.98 | 22.14 | qfq | 17,770,038 | 516,354,151 | -0.48% |
| 2025-08-14 | 30.15 | 30.24 | 29.05 | 29.12 | 22.25 | qfq | 20,164,713 | 597,339,154 | -3.89% |
| 2025-08-13 | 30.24 | 30.59 | 29.55 | 30.30 | 23.15 | qfq | 23,684,183 | 713,307,697 | -0.36% |
| 2025-08-12 | 28.48 | 30.59 | 28.18 | 30.41 | 23.23 | qfq | 32,500,556 | 963,735,043 | 6.74% |
| 2025-08-11 | 28.38 | 29.00 | 28.22 | 28.49 | 21.77 | qfq | 15,331,790 | 437,988,748 | -0.04% |
| 2025-08-08 | 28.05 | 28.90 | 27.80 | 28.50 | 21.78 | qfq | 12,921,233 | 368,616,259 | 1.21% |
| 2025-08-07 | 28.10 | 28.60 | 27.67 | 28.16 | 21.52 | qfq | 14,793,593 | 416,585,058 | 0.72% |
| 2025-08-06 | 27.13 | 28.87 | 27.11 | 27.96 | 21.36 | qfq | 15,995,177 | 449,067,380 | 2.46% |
| 2025-08-05 | 27.40 | 27.64 | 26.94 | 27.29 | 20.85 | qfq | 11,961,703 | 326,076,444 | -0.84% |
| 2025-08-04 | 26.69 | 27.66 | 26.50 | 27.52 | 21.03 | qfq | 14,995,633 | 406,987,050 | 2.38% |
| 2025-08-01 | 26.52 | 27.07 | 26.19 | 26.88 | 20.54 | qfq | 17,332,838 | 463,330,776 | 1.13% |
| 2025-07-31 | 26.40 | 26.84 | 26.20 | 26.58 | 20.31 | qfq | 16,791,211 | 446,316,558 | 0.99% |
| 2025-07-30 | 26.55 | 26.72 | 26.01 | 26.32 | 20.11 | qfq | 11,676,450 | 306,933,835 | -1.72% |
| 2025-07-29 | 26.33 | 26.79 | 26.22 | 26.78 | 20.46 | qfq | 11,521,877 | 305,510,472 | 1.48% |
| 2025-07-28 | 25.95 | 26.80 | 25.80 | 26.39 | 20.16 | qfq | 17,147,617 | 452,392,915 | 2.05% |
| 2025-07-25 | 25.87 | 26.04 | 25.60 | 25.86 | 19.76 | qfq | 9,424,001 | 243,120,503 | -0.04% |
| 2025-07-24 | 25.98 | 26.46 | 25.61 | 25.87 | 19.77 | qfq | 17,499,298 | 453,982,115 | 0.08% |
| 2025-07-23 | 25.13 | 26.10 | 25.02 | 25.85 | 19.75 | qfq | 18,076,310 | 463,588,843 | 1.93% |
| 2025-07-22 | 26.01 | 26.36 | 25.21 | 25.36 | 19.38 | qfq | 18,256,794 | 468,756,075 | -1.90% |
| 2025-07-21 | 25.71 | 26.15 | 25.40 | 25.85 | 19.75 | qfq | 17,409,222 | 448,083,116 | 0.58% |
| 2025-07-18 | 25.47 | 26.66 | 25.46 | 25.70 | 19.64 | qfq | 23,540,385 | 613,842,186 | 0.00% |
| 2025-07-17 | 24.92 | 25.80 | 24.90 | 25.70 | 19.64 | qfq | 21,148,300 | 536,191,923 | 2.55% |
| 2025-07-16 | 25.20 | 25.63 | 24.93 | 25.06 | 19.15 | qfq | 20,282,840 | 511,972,426 | -0.75% |
| 2025-07-15 | 24.62 | 25.80 | 24.62 | 25.25 | 19.29 | qfq | 31,419,563 | 794,608,359 | 2.98% |
| 2025-07-14 | 24.81 | 25.28 | 24.33 | 24.52 | 18.73 | qfq | 40,223,526 | 994,349,324 | 1.91% |
| 2025-07-11 | 22.66 | 24.56 | 22.66 | 24.06 | 18.38 | qfq | 38,422,805 | 920,891,009 | 5.62% |
| 2025-07-10 | 22.59 | 22.84 | 22.44 | 22.78 | 17.40 | qfq | 9,127,585 | 206,904,903 | 0.62% |
| 2025-07-09 | 22.90 | 23.04 | 22.57 | 22.64 | 17.30 | qfq | 10,774,200 | 245,115,748 | -1.57% |
| 2025-07-08 | 22.02 | 23.28 | 22.01 | 23.00 | 17.57 | qfq | 21,176,085 | 484,036,827 | 4.45% |
| 2025-07-07 | 22.11 | 22.40 | 21.89 | 22.02 | 16.82 | qfq | 8,413,700 | 185,711,815 | -0.36% |
| 2025-07-04 | 22.09 | 22.43 | 21.99 | 22.10 | 16.89 | qfq | 9,378,200 | 208,166,021 | -0.27% |
| 2025-07-03 | 21.60 | 22.19 | 21.50 | 22.16 | 16.93 | qfq | 15,484,000 | 339,946,647 | 2.64% |
| 2025-07-02 | 22.37 | 22.37 | 21.52 | 21.59 | 16.50 | qfq | 13,475,400 | 293,840,606 | -3.96% |
| 2025-07-01 | 22.50 | 22.57 | 21.86 | 22.48 | 17.18 | qfq | 20,529,804 | 456,138,306 | 0.13% |
| 2025-06-30 | 22.55 | 22.84 | 22.36 | 22.45 | 17.15 | qfq | 19,505,396 | 440,528,176 | -0.40% |
| 2025-06-27 | 22.66 | 22.84 | 22.35 | 22.54 | 17.22 | qfq | 17,062,442 | 385,430,121 | -0.75% |
| 2025-06-26 | 22.41 | 23.07 | 22.26 | 22.71 | 17.35 | qfq | 26,132,676 | 593,379,913 | 0.66% |
| 2025-06-25 | 21.89 | 23.10 | 21.89 | 22.56 | 17.24 | qfq | 45,936,887 | 1,037,386,203 | 5.52% |
| 2025-06-24 | 20.37 | 21.49 | 20.34 | 21.38 | 16.34 | qfq | 29,241,226 | 618,200,203 | 5.58% |
| 2025-06-23 | 19.83 | 20.37 | 19.80 | 20.25 | 15.47 | qfq | 9,709,719 | 195,630,453 | 1.50% |
| 2025-06-20 | 20.04 | 20.25 | 19.83 | 19.95 | 15.24 | qfq | 9,140,602 | 182,938,430 | -0.70% |
| 2025-06-19 | 20.40 | 20.76 | 20.03 | 20.09 | 15.35 | qfq | 13,390,481 | 272,727,772 | -1.52% |
| 2025-06-18 | 20.21 | 20.61 | 20.13 | 20.40 | 15.59 | qfq | 13,029,800 | 265,623,235 | 0.64% |
| 2025-06-17 | 20.15 | 20.50 | 20.00 | 20.27 | 15.49 | qfq | 14,584,394 | 295,885,271 | 1.00% |
| 2025-06-16 | 19.78 | 20.31 | 19.73 | 20.07 | 15.33 | qfq | 13,939,506 | 280,167,727 | 0.70% |
| 2025-06-13 | 19.70 | 20.86 | 19.66 | 19.93 | 15.23 | qfq | 24,673,070 | 501,924,984 | 1.32% |
| 2025-06-12 | 19.70 | 19.87 | 19.57 | 19.67 | 15.03 | qfq | 7,056,700 | 139,411,868 | -0.30% |
| 2025-06-11 | 19.80 | 19.89 | 19.53 | 19.73 | 15.07 | qfq | 6,390,134 | 126,246,730 | 0.36% |
| 2025-06-10 | 20.00 | 20.55 | 19.54 | 19.66 | 15.02 | qfq | 12,943,760 | 259,253,378 | -0.96% |
| 2025-06-09 | 19.90 | 20.00 | 19.77 | 19.85 | 15.17 | qfq | 8,694,891 | 172,816,030 | 0.20% |
| 2025-06-06 | 19.68 | 19.97 | 19.59 | 19.81 | 15.14 | qfq | 12,421,294 | 245,875,416 | 0.66% |
| 2025-06-05 | 19.27 | 19.74 | 19.14 | 19.68 | 15.04 | qfq | 11,147,336 | 217,698,762 | 2.13% |
| 2025-06-04 | 19.18 | 19.40 | 19.15 | 19.27 | 14.72 | qfq | 5,579,363 | 107,693,089 | 0.84% |
| 2025-06-03 | 19.03 | 19.34 | 19.03 | 19.11 | 14.60 | qfq | 7,106,000 | 136,338,804 | -0.21% |
| 2025-05-30 | 19.22 | 19.30 | 19.07 | 19.15 | 14.63 | qfq | 5,755,000 | 110,344,175 | -1.54% |
| 2025-05-29 | 19.00 | 19.46 | 19.00 | 19.45 | 14.67 | qfq | 7,081,076 | 136,978,350 | 1.99% |
| 2025-05-28 | 18.95 | 19.28 | 18.92 | 19.07 | 14.38 | qfq | 7,602,651 | 145,107,661 | 1.01% |
| 2025-05-27 | 19.38 | 19.38 | 18.80 | 18.88 | 14.24 | qfq | 8,058,423 | 152,847,555 | -2.58% |
| 2025-05-26 | 19.20 | 19.48 | 19.20 | 19.38 | 14.62 | qfq | 4,025,123 | 77,918,740 | 0.78% |
| 2025-05-23 | 19.54 | 19.63 | 19.23 | 19.23 | 14.50 | qfq | 6,202,408 | 120,558,609 | -1.54% |
| 2025-05-22 | 19.81 | 19.95 | 19.52 | 19.53 | 14.73 | qfq | 10,115,300 | 199,218,071 | -2.35% |
| 2025-05-21 | 20.28 | 20.51 | 19.98 | 20.00 | 15.09 | qfq | 15,174,079 | 307,375,105 | 0.30% |
| 2025-05-20 | 19.88 | 20.05 | 19.70 | 19.94 | 15.04 | qfq | 7,088,609 | 141,124,368 | 0.25% |
| 2025-05-19 | 19.50 | 20.10 | 19.28 | 19.89 | 15.00 | qfq | 8,328,820 | 164,072,822 | 1.79% |
| 2025-05-16 | 19.43 | 19.75 | 19.38 | 19.54 | 14.74 | qfq | 5,815,020 | 114,173,961 | 0.05% |
| 2025-05-15 | 19.95 | 19.99 | 19.49 | 19.53 | 14.73 | qfq | 7,557,267 | 148,373,519 | -2.30% |
| 2025-05-14 | 19.98 | 20.12 | 19.81 | 19.99 | 15.08 | qfq | 7,792,458 | 155,489,897 | 0.05% |
| 2025-05-13 | 20.38 | 20.39 | 19.88 | 19.98 | 15.07 | qfq | 9,667,101 | 193,999,677 | -0.94% |
| 2025-05-12 | 20.06 | 20.23 | 19.97 | 20.17 | 15.21 | qfq | 8,647,315 | 174,025,351 | 1.41% |
| 2025-05-09 | 20.10 | 20.11 | 19.79 | 19.89 | 15.00 | qfq | 7,803,400 | 155,338,137 | -1.14% |
| 2025-05-08 | 19.71 | 20.16 | 19.69 | 20.12 | 15.18 | qfq | 11,588,497 | 232,252,032 | 1.82% |
| 2025-05-07 | 20.09 | 20.20 | 19.58 | 19.76 | 14.90 | qfq | 12,539,571 | 248,757,016 | -0.45% |
| 2025-05-06 | 19.50 | 19.89 | 19.48 | 19.85 | 14.97 | qfq | 13,557,440 | 267,327,784 | 2.69% |
| 2025-04-30 | 19.07 | 19.55 | 19.05 | 19.33 | 14.58 | qfq | 13,118,250 | 253,983,320 | 0.57% |
| 2025-04-29 | 19.17 | 19.51 | 18.98 | 19.22 | 14.50 | qfq | 8,339,300 | 160,715,910 | -0.36% |
| 2025-04-28 | 19.18 | 19.45 | 18.99 | 19.29 | 14.55 | qfq | 9,292,103 | 179,145,126 | 0.21% |
| 2025-04-25 | 18.92 | 19.48 | 18.87 | 19.25 | 14.52 | qfq | 11,492,160 | 221,120,374 | 2.12% |
| 2025-04-24 | 19.21 | 19.21 | 18.70 | 18.85 | 14.22 | qfq | 7,837,102 | 148,303,701 | -1.62% |
| 2025-04-23 | 18.99 | 19.25 | 18.96 | 19.16 | 14.45 | qfq | 10,665,368 | 203,807,680 | 1.59% |
| 2025-04-22 | 18.95 | 18.96 | 18.73 | 18.86 | 14.23 | qfq | 7,804,600 | 147,166,272 | -0.63% |
| 2025-04-21 | 18.81 | 19.00 | 18.62 | 18.98 | 14.32 | qfq | 8,910,750 | 168,199,120 | 1.28% |
| 2025-04-18 | 18.47 | 18.80 | 18.35 | 18.74 | 14.13 | qfq | 8,154,439 | 151,765,278 | 1.19% |
| 2025-04-17 | 18.30 | 19.05 | 18.30 | 18.52 | 13.97 | qfq | 12,539,102 | 234,367,839 | 0.00% |
| 2025-04-16 | 18.47 | 18.65 | 18.09 | 18.52 | 13.97 | qfq | 9,350,651 | 172,295,586 | 0.27% |
| 2025-04-15 | 18.58 | 18.69 | 18.28 | 18.47 | 13.93 | qfq | 7,531,493 | 138,935,388 | -0.43% |
| 2025-04-14 | 18.86 | 18.99 | 18.45 | 18.55 | 13.99 | qfq | 13,167,002 | 246,363,076 | 0.92% |
| 2025-04-11 | 18.00 | 18.65 | 18.00 | 18.38 | 13.86 | qfq | 13,136,827 | 240,759,610 | 0.49% |
| 2025-04-10 | 18.52 | 18.90 | 18.26 | 18.29 | 13.80 | qfq | 19,413,678 | 360,723,068 | 4.93% |
| 2025-04-09 | 16.74 | 17.66 | 16.07 | 17.43 | 13.15 | qfq | 14,873,263 | 252,925,617 | 1.87% |
| 2025-04-08 | 17.90 | 18.04 | 16.63 | 17.11 | 12.91 | qfq | 20,089,138 | 346,380,453 | -4.57% |
| 2025-04-07 | 18.50 | 18.85 | 17.93 | 17.93 | 13.52 | qfq | 13,354,000 | 242,496,397 | -9.99% |
| 2025-04-03 | 20.00 | 20.21 | 19.65 | 19.92 | 15.03 | qfq | 12,403,700 | 247,288,647 | -0.90% |
| 2025-04-02 | 19.88 | 20.23 | 19.83 | 20.10 | 15.16 | qfq | 7,396,503 | 148,565,037 | 0.85% |
| 2025-04-01 | 19.99 | 20.14 | 19.86 | 19.93 | 15.03 | qfq | 6,951,900 | 138,976,646 | -0.30% |
| 2025-03-31 | 19.76 | 20.12 | 19.54 | 19.99 | 15.08 | qfq | 8,758,071 | 173,688,099 | 0.40% |
| 2025-03-28 | 19.90 | 20.09 | 19.86 | 19.91 | 15.02 | qfq | 5,964,300 | 119,171,040 | 0.25% |
| 2025-03-27 | 19.97 | 20.18 | 19.75 | 19.86 | 14.98 | qfq | 8,656,121 | 172,765,085 | -0.85% |
| 2025-03-26 | 20.03 | 20.45 | 20.01 | 20.03 | 15.11 | qfq | 7,403,800 | 149,408,356 | -0.10% |
| 2025-03-25 | 20.63 | 20.74 | 20.00 | 20.05 | 15.12 | qfq | 10,774,385 | 218,222,860 | -3.19% |
| 2025-03-24 | 20.65 | 20.86 | 20.20 | 20.71 | 15.62 | qfq | 11,867,999 | 244,279,874 | -0.14% |
| 2025-03-21 | 21.15 | 21.33 | 20.72 | 20.74 | 15.64 | qfq | 11,986,222 | 251,806,424 | -2.35% |
| 2025-03-20 | 21.34 | 21.55 | 21.12 | 21.24 | 16.02 | qfq | 11,691,100 | 249,239,930 | -0.38% |
| 2025-03-19 | 22.20 | 22.20 | 21.25 | 21.32 | 16.08 | qfq | 22,186,415 | 476,919,412 | -4.35% |
| 2025-03-18 | 22.06 | 22.75 | 21.85 | 22.29 | 16.81 | qfq | 20,196,294 | 449,468,150 | 1.60% |
| 2025-03-17 | 22.01 | 22.24 | 21.72 | 21.94 | 16.55 | qfq | 12,263,949 | 269,235,618 | -0.54% |
| 2025-03-14 | 21.67 | 22.06 | 21.47 | 22.06 | 16.64 | qfq | 15,372,395 | 335,369,316 | 1.80% |
| 2025-03-13 | 22.34 | 22.38 | 21.46 | 21.67 | 16.35 | qfq | 16,705,354 | 363,992,425 | -2.96% |
| 2025-03-12 | 21.60 | 22.93 | 21.46 | 22.33 | 16.84 | qfq | 25,724,306 | 574,363,124 | 4.20% |
| 2025-03-11 | 21.30 | 21.47 | 21.06 | 21.43 | 16.16 | qfq | 13,060,697 | 277,918,487 | -1.20% |
| 2025-03-10 | 22.01 | 22.10 | 21.50 | 21.69 | 16.36 | qfq | 12,231,946 | 265,536,515 | -1.32% |
| 2025-03-07 | 22.20 | 22.51 | 21.80 | 21.98 | 16.58 | qfq | 16,035,806 | 355,102,018 | -0.99% |
| 2025-03-06 | 21.89 | 22.50 | 21.89 | 22.20 | 16.74 | qfq | 20,592,016 | 458,182,435 | 1.88% |
| 2025-03-05 | 21.33 | 21.98 | 21.26 | 21.79 | 16.44 | qfq | 16,072,676 | 347,577,823 | 2.20% |
| 2025-03-04 | 20.70 | 21.48 | 20.63 | 21.32 | 16.08 | qfq | 16,433,642 | 348,346,383 | 2.01% |
| 2025-03-03 | 21.19 | 21.39 | 20.56 | 20.90 | 15.76 | qfq | 19,739,701 | 413,081,493 | -0.99% |
| 2025-02-28 | 22.42 | 22.69 | 21.05 | 21.11 | 15.92 | qfq | 26,932,002 | 583,922,376 | -6.72% |
| 2025-02-27 | 23.42 | 23.71 | 22.28 | 22.63 | 17.07 | qfq | 29,192,403 | 666,562,837 | -2.88% |
| 2025-02-26 | 23.03 | 23.56 | 22.50 | 23.30 | 17.57 | qfq | 34,471,724 | 793,099,387 | 1.57% |
| 2025-02-25 | 22.93 | 23.45 | 22.65 | 22.94 | 17.30 | qfq | 29,211,024 | 670,833,837 | -2.30% |
| 2025-02-24 | 23.49 | 24.24 | 23.08 | 23.48 | 17.71 | qfq | 46,347,642 | 1,090,678,483 | -0.34% |
| 2025-02-21 | 22.50 | 23.80 | 22.40 | 23.56 | 17.77 | qfq | 56,297,030 | 1,304,436,259 | 7.09% |
| 2025-02-20 | 21.64 | 22.25 | 21.39 | 22.00 | 16.59 | qfq | 29,594,996 | 645,793,349 | 2.33% |
| 2025-02-19 | 21.07 | 21.56 | 20.91 | 21.50 | 16.22 | qfq | 26,269,021 | 560,429,781 | 2.09% |
| 2025-02-18 | 22.20 | 22.21 | 20.97 | 21.06 | 15.88 | qfq | 41,551,285 | 896,128,874 | -7.02% |
| 2025-02-17 | 22.22 | 22.92 | 21.88 | 22.65 | 17.08 | qfq | 52,283,845 | 1,173,290,974 | 4.81% |
| 2025-02-14 | 20.61 | 22.22 | 20.57 | 21.61 | 16.30 | qfq | 39,219,692 | 839,229,492 | 4.35% |
| 2025-02-13 | 21.08 | 21.12 | 20.50 | 20.71 | 15.62 | qfq | 25,913,404 | 537,859,240 | -2.54% |
| 2025-02-12 | 20.88 | 21.46 | 20.86 | 21.25 | 16.03 | qfq | 29,125,622 | 616,516,372 | 1.38% |
| 2025-02-11 | 20.65 | 21.28 | 20.47 | 20.96 | 15.81 | qfq | 31,387,697 | 654,967,787 | 0.82% |
| 2025-02-10 | 20.73 | 20.88 | 20.45 | 20.79 | 15.68 | qfq | 26,286,189 | 543,664,844 | 0.63% |
| 2025-02-07 | 20.27 | 20.92 | 20.11 | 20.66 | 15.58 | qfq | 32,408,334 | 665,877,672 | 1.92% |
| 2025-02-06 | 19.61 | 20.36 | 19.52 | 20.27 | 15.29 | qfq | 26,476,215 | 531,756,488 | 3.31% |
| 2025-02-05 | 19.90 | 20.08 | 19.55 | 19.62 | 14.80 | qfq | 23,409,533 | 462,538,420 | 0.26% |
| 2025-01-27 | 20.51 | 20.59 | 19.47 | 19.57 | 14.76 | qfq | 28,397,900 | 563,508,250 | -4.58% |
| 2025-01-24 | 19.98 | 21.00 | 19.98 | 20.51 | 15.47 | qfq | 36,895,693 | 760,539,374 | 2.60% |
| 2025-01-23 | 20.65 | 21.03 | 19.98 | 19.99 | 15.08 | qfq | 37,313,423 | 763,335,680 | -1.53% |
| 2025-01-22 | 20.10 | 20.60 | 20.01 | 20.30 | 15.31 | qfq | 29,894,232 | 608,959,194 | -0.59% |
| 2025-01-21 | 20.10 | 20.55 | 19.98 | 20.42 | 15.40 | qfq | 36,088,789 | 731,622,031 | 1.85% |
| 2025-01-20 | 20.20 | 20.30 | 19.77 | 20.05 | 15.12 | qfq | 30,978,228 | 620,752,656 | 0.80% |
| 2025-01-17 | 19.88 | 20.06 | 19.58 | 19.89 | 15.00 | qfq | 24,309,777 | 482,239,800 | -0.10% |
| 2025-01-16 | 20.00 | 20.37 | 19.57 | 19.91 | 15.02 | qfq | 33,382,714 | 664,421,974 | 0.15% |
| 2025-01-15 | 19.63 | 20.40 | 19.50 | 19.88 | 14.99 | qfq | 52,483,276 | 1,050,531,062 | 3.38% |
| 2025-01-14 | 17.97 | 19.23 | 17.75 | 19.23 | 14.50 | qfq | 13,700,683 | 255,080,916 | 10.01% |
| 2025-01-13 | 17.69 | 17.88 | 17.26 | 17.48 | 13.18 | qfq | 17,988,200 | 315,154,074 | -2.62% |
| 2025-01-10 | 18.70 | 18.92 | 17.90 | 17.95 | 13.54 | qfq | 27,588,300 | 507,704,844 | -5.43% |
| 2025-01-09 | 18.58 | 19.50 | 18.43 | 18.98 | 14.32 | qfq | 30,283,759 | 576,857,910 | 1.28% |
| 2025-01-08 | 18.55 | 19.02 | 17.96 | 18.74 | 14.13 | qfq | 39,705,138 | 736,585,654 | 0.92% |
| 2025-01-07 | 16.80 | 18.57 | 16.79 | 18.57 | 14.01 | qfq | 30,602,594 | 544,661,935 | 10.01% |
| 2025-01-06 | 17.10 | 17.58 | 16.68 | 16.88 | 12.73 | qfq | 18,188,200 | 310,836,037 | -1.63% |
| 2025-01-03 | 18.13 | 18.23 | 17.07 | 17.16 | 12.94 | qfq | 20,707,297 | 364,979,358 | -4.83% |
| 2025-01-02 | 18.86 | 19.00 | 17.80 | 18.03 | 13.60 | qfq | 23,643,140 | 435,478,751 | -5.06% |
| 2024-12-31 | 19.82 | 19.90 | 18.99 | 18.99 | 14.32 | qfq | 24,749,600 | 479,007,152 | -3.99% |
| 2024-12-30 | 20.34 | 20.50 | 19.52 | 19.78 | 14.92 | qfq | 32,299,128 | 643,078,594 | -0.95% |
| 2024-12-27 | 20.60 | 21.13 | 19.77 | 19.97 | 15.06 | qfq | 59,789,141 | 1,218,859,945 | 0.91% |
| 2024-12-26 | 18.92 | 19.95 | 18.80 | 19.79 | 14.93 | qfq | 39,176,318 | 768,471,390 | 4.27% |
| 2024-12-25 | 18.88 | 19.40 | 18.53 | 18.98 | 14.32 | qfq | 27,418,505 | 519,580,348 | -0.89% |
| 2024-12-24 | 19.30 | 19.85 | 18.83 | 19.15 | 14.44 | qfq | 36,746,159 | 707,566,529 | 1.00% |
| 2024-12-23 | 19.10 | 20.15 | 18.93 | 18.96 | 14.30 | qfq | 48,965,556 | 956,953,898 | -0.63% |
| 2024-12-20 | 19.88 | 19.88 | 18.98 | 19.08 | 14.39 | qfq | 68,682,475 | 1,337,433,677 | -2.60% |
| 2024-12-19 | 17.72 | 19.59 | 17.60 | 19.59 | 14.78 | qfq | 25,954,344 | 497,351,876 | 9.99% |
| 2024-12-18 | 17.44 | 17.97 | 17.30 | 17.81 | 13.43 | qfq | 8,965,840 | 158,670,049 | 1.71% |
| 2024-12-17 | 17.88 | 18.12 | 17.41 | 17.51 | 13.21 | qfq | 12,140,064 | 216,273,495 | -1.13% |
| 2024-12-16 | 17.90 | 18.01 | 17.60 | 17.71 | 13.36 | qfq | 9,037,437 | 160,924,335 | -0.62% |
| 2024-12-13 | 18.05 | 18.16 | 17.77 | 17.82 | 13.44 | qfq | 12,214,150 | 218,577,159 | -2.03% |
| 2024-12-12 | 18.05 | 18.33 | 17.91 | 18.19 | 13.72 | qfq | 11,008,200 | 199,416,895 | 1.06% |
| 2024-12-11 | 17.43 | 18.04 | 17.40 | 18.00 | 13.58 | qfq | 11,478,800 | 204,642,664 | 2.74% |
| 2024-12-10 | 17.78 | 17.88 | 17.35 | 17.52 | 13.21 | qfq | 11,138,526 | 196,897,380 | 1.21% |
| 2024-12-09 | 17.48 | 17.62 | 17.20 | 17.31 | 13.06 | qfq | 8,173,603 | 142,077,309 | -0.69% |
| 2024-12-06 | 17.31 | 17.50 | 17.10 | 17.43 | 13.15 | qfq | 8,906,449 | 154,372,654 | 1.10% |
| 2024-12-05 | 17.00 | 17.34 | 16.96 | 17.24 | 13.00 | qfq | 5,956,800 | 102,475,257 | 1.06% |
| 2024-12-04 | 17.39 | 17.42 | 16.95 | 17.06 | 12.87 | qfq | 7,526,441 | 129,156,171 | -2.07% |
| 2024-12-03 | 17.54 | 17.55 | 17.25 | 17.42 | 13.14 | qfq | 8,444,400 | 146,931,491 | -0.51% |
| 2024-12-02 | 17.06 | 17.63 | 17.01 | 17.51 | 13.21 | qfq | 12,233,900 | 213,733,276 | 2.40% |
| 2024-11-29 | 16.89 | 17.37 | 16.71 | 17.10 | 12.90 | qfq | 12,871,950 | 219,202,623 | 1.12% |
| 2024-11-28 | 17.32 | 17.50 | 16.88 | 16.91 | 12.75 | qfq | 11,997,800 | 206,105,983 | -2.59% |
| 2024-11-27 | 17.07 | 17.38 | 16.72 | 17.36 | 13.09 | qfq | 9,152,565 | 156,036,431 | 1.28% |
| 2024-11-26 | 17.17 | 17.50 | 17.10 | 17.14 | 12.93 | qfq | 7,665,504 | 132,599,109 | -0.06% |
| 2024-11-25 | 17.40 | 17.51 | 16.86 | 17.15 | 12.94 | qfq | 11,666,719 | 199,854,780 | -1.21% |
| 2024-11-22 | 18.00 | 18.23 | 17.33 | 17.36 | 13.09 | qfq | 10,685,800 | 190,472,075 | -3.56% |
| 2024-11-21 | 18.27 | 18.28 | 17.78 | 18.00 | 13.58 | qfq | 9,385,542 | 169,456,737 | -1.04% |
| 2024-11-20 | 17.87 | 18.29 | 17.80 | 18.19 | 13.72 | qfq | 9,897,755 | 179,132,896 | 1.51% |
| 2024-11-19 | 17.75 | 18.00 | 17.42 | 17.92 | 13.52 | qfq | 10,518,499 | 186,477,042 | 1.64% |
| 2024-11-18 | 17.98 | 18.13 | 17.53 | 17.63 | 13.30 | qfq | 13,811,384 | 245,834,482 | -1.95% |
| 2024-11-15 | 18.26 | 18.74 | 17.90 | 17.98 | 13.56 | qfq | 14,469,327 | 265,992,372 | -2.18% |
| 2024-11-14 | 18.84 | 18.99 | 18.34 | 18.38 | 13.86 | qfq | 16,301,571 | 303,899,281 | -2.60% |
| 2024-11-13 | 18.88 | 19.06 | 18.48 | 18.87 | 14.23 | qfq | 27,401,306 | 513,102,277 | -3.08% |
| 2024-11-12 | 18.68 | 19.83 | 18.39 | 19.47 | 14.69 | qfq | 46,297,355 | 885,064,851 | 4.28% |
| 2024-11-11 | 17.95 | 18.72 | 17.81 | 18.67 | 14.08 | qfq | 22,671,917 | 417,134,697 | 4.30% |
| 2024-11-08 | 17.84 | 18.19 | 17.80 | 17.90 | 13.50 | qfq | 16,696,783 | 300,599,641 | 1.02% |
| 2024-11-07 | 17.57 | 17.75 | 17.39 | 17.72 | 13.37 | qfq | 14,569,915 | 256,270,298 | 0.34% |
| 2024-11-06 | 17.86 | 17.99 | 17.55 | 17.66 | 13.32 | qfq | 18,461,731 | 327,975,689 | -1.34% |
| 2024-11-05 | 17.51 | 18.09 | 17.40 | 17.90 | 13.50 | qfq | 23,057,166 | 412,513,970 | 2.29% |
| 2024-11-04 | 16.78 | 17.55 | 16.78 | 17.50 | 13.20 | qfq | 15,041,965 | 260,988,203 | 4.04% |
| 2024-11-01 | 17.48 | 17.62 | 16.79 | 16.82 | 12.69 | qfq | 16,898,893 | 289,068,595 | -3.94% |
| 2024-10-31 | 17.31 | 17.57 | 17.07 | 17.51 | 13.21 | qfq | 15,960,508 | 277,347,991 | 1.16% |
| 2024-10-30 | 16.90 | 17.43 | 16.86 | 17.31 | 13.06 | qfq | 15,235,219 | 262,059,049 | 1.88% |
| 2024-10-29 | 17.25 | 17.33 | 16.87 | 16.99 | 12.82 | qfq | 15,758,441 | 269,247,095 | -1.16% |
| 2024-10-28 | 16.96 | 17.20 | 16.66 | 17.19 | 12.97 | qfq | 14,895,669 | 252,501,412 | 2.08% |
| 2024-10-25 | 16.50 | 16.93 | 16.33 | 16.84 | 12.70 | qfq | 17,751,370 | 296,364,544 | 3.06% |
| 2024-10-24 | 16.21 | 16.45 | 16.03 | 16.34 | 12.32 | qfq | 12,301,233 | 199,944,563 | 0.86% |
| 2024-10-23 | 16.14 | 16.42 | 16.01 | 16.20 | 12.22 | qfq | 11,916,047 | 193,503,001 | 0.43% |
| 2024-10-22 | 16.19 | 16.26 | 15.93 | 16.13 | 12.17 | qfq | 12,599,370 | 202,677,059 | -0.68% |
| 2024-10-21 | 16.07 | 16.46 | 16.07 | 16.24 | 12.25 | qfq | 16,259,110 | 264,312,407 | 1.31% |
| 2024-10-18 | 15.49 | 16.36 | 15.43 | 16.03 | 12.09 | qfq | 15,615,418 | 249,071,014 | 3.09% |
| 2024-10-17 | 15.70 | 15.89 | 15.48 | 15.55 | 11.73 | qfq | 8,863,920 | 139,360,078 | 0.45% |
| 2024-10-16 | 15.42 | 15.79 | 15.30 | 15.48 | 11.68 | qfq | 7,474,400 | 116,114,816 | -0.58% |
| 2024-10-15 | 15.85 | 16.14 | 15.54 | 15.57 | 11.74 | qfq | 11,297,425 | 179,028,686 | -1.64% |
| 2024-10-14 | 15.71 | 15.90 | 15.30 | 15.83 | 11.94 | qfq | 14,086,248 | 220,214,346 | 1.21% |
| 2024-10-11 | 16.31 | 16.50 | 15.45 | 15.64 | 11.80 | qfq | 12,442,476 | 197,493,731 | -4.92% |
| 2024-10-10 | 16.80 | 17.02 | 16.29 | 16.45 | 12.41 | qfq | 14,988,177 | 249,835,436 | -0.72% |
| 2024-10-09 | 17.67 | 17.68 | 16.51 | 16.57 | 12.50 | qfq | 24,425,781 | 418,631,394 | -8.20% |
| 2024-10-08 | 18.31 | 18.32 | 17.00 | 18.05 | 13.61 | qfq | 30,924,243 | 551,615,984 | 8.41% |
| 2024-09-30 | 15.72 | 16.75 | 15.68 | 16.65 | 12.56 | qfq | 26,441,930 | 429,293,945 | 8.89% |
| 2024-09-27 | 14.85 | 15.44 | 14.69 | 15.29 | 11.53 | qfq | 15,911,742 | 239,751,603 | 4.30% |
| 2024-09-26 | 14.22 | 14.66 | 14.22 | 14.66 | 11.06 | qfq | 9,024,609 | 130,485,074 | 2.88% |
| 2024-09-25 | 14.37 | 14.62 | 14.25 | 14.25 | 10.75 | qfq | 9,722,973 | 140,381,585 | -0.35% |
| 2024-09-24 | 14.13 | 14.30 | 13.89 | 14.30 | 10.79 | qfq | 10,237,742 | 145,199,119 | 1.20% |
| 2024-09-23 | 13.93 | 14.28 | 13.90 | 14.13 | 10.66 | qfq | 6,704,750 | 94,911,726 | 1.15% |
| 2024-09-20 | 13.90 | 14.05 | 13.84 | 13.97 | 10.54 | qfq | 4,537,100 | 63,316,577 | 0.50% |
| 2024-09-19 | 13.66 | 14.04 | 13.54 | 13.90 | 10.48 | qfq | 4,912,125 | 68,036,924 | 2.28% |
| 2024-09-18 | 13.64 | 13.74 | 13.43 | 13.59 | 10.25 | qfq | 3,214,952 | 43,610,025 | -0.37% |
| 2024-09-13 | 13.77 | 13.89 | 13.60 | 13.64 | 10.29 | qfq | 2,839,200 | 39,097,117 | -0.94% |
| 2024-09-12 | 13.87 | 13.97 | 13.76 | 13.77 | 10.39 | qfq | 2,807,709 | 38,859,480 | -0.51% |
| 2024-09-11 | 13.75 | 13.96 | 13.73 | 13.84 | 10.44 | qfq | 3,518,456 | 48,663,644 | 0.29% |
| 2024-09-10 | 13.52 | 13.95 | 13.33 | 13.80 | 10.41 | qfq | 4,535,861 | 61,719,263 | 2.00% |
| 2024-09-09 | 13.48 | 13.67 | 13.47 | 13.53 | 10.21 | qfq | 3,614,054 | 48,987,066 | -0.07% |
| 2024-09-06 | 13.89 | 13.92 | 13.52 | 13.54 | 10.21 | qfq | 4,362,256 | 59,661,244 | -2.66% |
| 2024-09-05 | 13.68 | 13.99 | 13.68 | 13.91 | 10.49 | qfq | 4,667,136 | 64,866,578 | 1.16% |
| 2024-09-04 | 13.57 | 13.83 | 13.54 | 13.75 | 10.37 | qfq | 4,471,528 | 61,322,133 | 0.22% |
| 2024-09-03 | 13.61 | 13.75 | 13.51 | 13.72 | 10.35 | qfq | 5,898,429 | 80,515,719 | 0.73% |
| 2024-09-02 | 13.88 | 13.88 | 13.59 | 13.62 | 10.27 | qfq | 7,587,300 | 104,030,615 | -1.16% |
| 2024-08-30 | 13.53 | 13.96 | 13.53 | 13.78 | 10.39 | qfq | 9,641,519 | 133,254,966 | 1.03% |
| 2024-08-29 | 13.66 | 13.77 | 13.53 | 13.64 | 10.29 | qfq | 7,595,674 | 103,880,576 | -0.94% |
| 2024-08-28 | 13.47 | 13.89 | 13.45 | 13.77 | 10.39 | qfq | 7,580,426 | 103,897,890 | 1.77% |
| 2024-08-27 | 13.64 | 13.80 | 13.47 | 13.53 | 10.21 | qfq | 7,763,276 | 105,498,253 | -1.02% |
| 2024-08-26 | 13.56 | 13.80 | 13.35 | 13.67 | 10.31 | qfq | 14,146,882 | 192,689,440 | 1.11% |
| 2024-08-23 | 13.17 | 13.59 | 13.03 | 13.52 | 10.20 | qfq | 20,567,235 | 275,652,700 | 4.81% |
| 2024-08-22 | 13.05 | 13.22 | 12.80 | 12.90 | 9.73 | qfq | 5,246,000 | 68,186,728 | -1.23% |
| 2024-08-21 | 13.09 | 13.25 | 13.02 | 13.06 | 9.85 | qfq | 2,884,298 | 37,908,998 | -0.68% |
| 2024-08-20 | 13.33 | 13.33 | 13.11 | 13.15 | 9.92 | qfq | 3,449,442 | 45,470,899 | -0.98% |
| 2024-08-19 | 13.10 | 13.38 | 13.02 | 13.28 | 10.02 | qfq | 4,175,200 | 55,416,049 | 1.37% |
| 2024-08-16 | 12.96 | 13.20 | 12.95 | 13.10 | 9.88 | qfq | 4,848,751 | 63,443,128 | 1.31% |
| 2024-08-15 | 12.71 | 13.07 | 12.62 | 12.93 | 9.75 | qfq | 3,948,303 | 50,945,587 | 1.49% |
| 2024-08-14 | 12.75 | 12.85 | 12.68 | 12.74 | 9.61 | qfq | 2,523,700 | 32,195,086 | 0.24% |
| 2024-08-13 | 12.60 | 12.73 | 12.56 | 12.71 | 9.59 | qfq | 2,140,500 | 27,080,740 | 0.87% |
| 2024-08-12 | 12.74 | 12.75 | 12.54 | 12.60 | 9.50 | qfq | 3,232,500 | 40,845,081 | -0.63% |
| 2024-08-09 | 12.80 | 12.93 | 12.68 | 12.68 | 9.56 | qfq | 2,557,900 | 32,763,191 | -0.86% |
| 2024-08-08 | 12.81 | 12.90 | 12.60 | 12.79 | 9.65 | qfq | 3,393,000 | 43,274,872 | -0.31% |
| 2024-08-07 | 12.69 | 12.99 | 12.69 | 12.83 | 9.68 | qfq | 3,629,765 | 46,753,526 | 0.71% |
| 2024-08-06 | 12.70 | 12.87 | 12.59 | 12.74 | 9.61 | qfq | 3,575,187 | 45,486,144 | 1.68% |
| 2024-08-05 | 12.98 | 13.11 | 12.51 | 12.53 | 9.45 | qfq | 5,925,537 | 75,691,698 | -3.91% |
| 2024-08-02 | 13.16 | 13.37 | 13.03 | 13.04 | 9.84 | qfq | 4,031,650 | 53,137,296 | -1.81% |
| 2024-08-01 | 13.28 | 13.40 | 13.20 | 13.28 | 10.02 | qfq | 4,901,595 | 65,182,909 | 0.00% |
| 2024-07-31 | 12.67 | 13.30 | 12.59 | 13.28 | 10.02 | qfq | 8,486,788 | 110,946,570 | 5.06% |
| 2024-07-30 | 12.46 | 12.66 | 12.40 | 12.64 | 9.53 | qfq | 2,932,208 | 36,797,269 | 0.72% |
| 2024-07-29 | 12.54 | 12.63 | 12.39 | 12.55 | 9.47 | qfq | 2,837,212 | 35,514,756 | 0.48% |
| 2024-07-26 | 12.28 | 12.53 | 12.28 | 12.49 | 9.42 | qfq | 2,980,877 | 37,082,054 | 1.88% |
| 2024-07-25 | 12.24 | 12.46 | 12.17 | 12.26 | 9.25 | qfq | 3,011,546 | 37,052,922 | -0.24% |
| 2024-07-24 | 12.40 | 12.54 | 12.29 | 12.29 | 9.27 | qfq | 3,110,891 | 38,561,550 | -0.97% |
| 2024-07-23 | 12.73 | 12.78 | 12.41 | 12.41 | 9.36 | qfq | 3,153,441 | 39,678,130 | -2.90% |
| 2024-07-22 | 12.74 | 12.90 | 12.69 | 12.78 | 9.64 | qfq | 3,172,124 | 40,575,880 | 0.39% |
| 2024-07-19 | 12.50 | 12.78 | 12.42 | 12.73 | 9.60 | qfq | 3,753,900 | 47,456,542 | 1.60% |
| 2024-07-18 | 12.63 | 12.63 | 12.30 | 12.53 | 9.45 | qfq | 5,120,110 | 63,724,067 | -1.42% |
| 2024-07-17 | 12.82 | 12.90 | 12.70 | 12.71 | 9.59 | qfq | 4,406,710 | 56,318,995 | -1.01% |
| 2024-07-16 | 12.68 | 12.86 | 12.57 | 12.84 | 9.68 | qfq | 4,033,257 | 51,388,381 | 1.26% |
| 2024-07-15 | 12.87 | 12.89 | 12.60 | 12.68 | 9.56 | qfq | 3,189,050 | 40,533,627 | -1.71% |
| 2024-07-12 | 12.90 | 12.99 | 12.85 | 12.90 | 9.73 | qfq | 2,800,800 | 36,159,569 | -0.69% |
| 2024-07-11 | 12.91 | 12.99 | 12.71 | 12.99 | 9.80 | qfq | 4,885,919 | 63,053,931 | 2.69% |
| 2024-07-10 | 12.53 | 12.75 | 12.50 | 12.65 | 9.54 | qfq | 4,471,789 | 56,598,206 | 0.48% |
| 2024-07-09 | 12.05 | 12.64 | 12.05 | 12.59 | 9.50 | qfq | 5,448,745 | 67,371,710 | 4.05% |
| 2024-07-08 | 12.54 | 12.54 | 12.04 | 12.10 | 9.13 | qfq | 4,832,511 | 59,031,280 | -3.59% |
| 2024-07-05 | 12.38 | 12.61 | 12.26 | 12.55 | 9.47 | qfq | 3,167,588 | 39,391,326 | 1.37% |
| 2024-07-04 | 12.70 | 12.80 | 12.34 | 12.38 | 9.34 | qfq | 4,616,500 | 57,820,018 | -2.44% |
| 2024-07-03 | 12.95 | 12.98 | 12.67 | 12.69 | 9.57 | qfq | 5,757,500 | 73,681,222 | -2.01% |
| 2024-07-02 | 13.06 | 13.23 | 12.88 | 12.95 | 9.77 | qfq | 4,493,192 | 58,641,935 | -0.92% |
| 2024-07-01 | 13.18 | 13.28 | 12.79 | 13.07 | 9.86 | qfq | 5,109,753 | 66,298,978 | -1.06% |
| 2024-06-28 | 13.15 | 13.51 | 13.07 | 13.21 | 9.96 | qfq | 4,316,800 | 57,610,248 | 0.76% |
| 2024-06-27 | 13.45 | 13.54 | 13.10 | 13.11 | 9.89 | qfq | 3,394,000 | 45,158,926 | -2.74% |
| 2024-06-26 | 12.82 | 13.50 | 12.75 | 13.48 | 10.17 | qfq | 5,079,212 | 66,827,749 | 4.98% |
| 2024-06-25 | 12.95 | 13.05 | 12.69 | 12.84 | 9.68 | qfq | 4,988,418 | 64,168,843 | -0.85% |
| 2024-06-24 | 13.56 | 13.61 | 12.92 | 12.95 | 9.77 | qfq | 5,928,579 | 78,203,887 | -5.06% |
| 2024-06-21 | 13.72 | 13.75 | 13.49 | 13.64 | 10.29 | qfq | 3,668,938 | 50,062,931 | -0.22% |
| 2024-06-20 | 14.10 | 14.12 | 13.67 | 13.67 | 10.31 | qfq | 5,321,560 | 73,809,992 | -2.98% |
| 2024-06-19 | 14.23 | 14.38 | 14.07 | 14.09 | 10.63 | qfq | 4,992,760 | 70,779,109 | -0.77% |
| 2024-06-18 | 13.93 | 14.25 | 13.87 | 14.20 | 10.71 | qfq | 5,135,010 | 72,625,748 | 1.87% |
| 2024-06-17 | 13.89 | 14.05 | 13.80 | 13.94 | 10.51 | qfq | 5,182,838 | 72,265,398 | 0.14% |
| 2024-06-14 | 13.76 | 13.98 | 13.60 | 13.92 | 10.50 | qfq | 5,124,907 | 70,648,401 | 1.16% |
| 2024-06-13 | 13.75 | 13.87 | 13.60 | 13.76 | 10.38 | qfq | 4,236,891 | 58,239,652 | 0.07% |
| 2024-06-12 | 13.69 | 13.88 | 13.60 | 13.75 | 10.37 | qfq | 3,776,991 | 52,087,111 | 0.66% |
| 2024-06-11 | 13.45 | 13.70 | 13.20 | 13.66 | 10.30 | qfq | 4,660,725 | 62,925,231 | 1.49% |
| 2024-06-07 | 13.49 | 13.61 | 13.30 | 13.46 | 10.15 | qfq | 4,620,537 | 62,150,189 | 0.45% |
| 2024-06-06 | 13.92 | 13.97 | 13.31 | 13.40 | 10.11 | qfq | 6,447,303 | 87,483,515 | -3.11% |
| 2024-06-05 | 13.84 | 14.02 | 13.78 | 13.83 | 10.43 | qfq | 3,705,511 | 51,613,080 | -0.14% |
| 2024-06-04 | 13.97 | 14.00 | 13.68 | 13.85 | 10.45 | qfq | 5,073,769 | 69,993,914 | -0.86% |
| 2024-06-03 | 14.15 | 14.17 | 13.85 | 13.97 | 10.54 | qfq | 5,789,679 | 80,853,715 | -2.31% |
| 2024-05-31 | 14.18 | 14.43 | 14.18 | 14.30 | 10.60 | qfq | 4,746,280 | 68,037,367 | 0.92% |
| 2024-05-30 | 14.12 | 14.26 | 13.98 | 14.17 | 10.50 | qfq | 3,538,900 | 50,047,880 | 0.14% |
| 2024-05-29 | 14.17 | 14.33 | 14.11 | 14.15 | 10.49 | qfq | 3,407,243 | 48,482,860 | 0.21% |
| 2024-05-28 | 14.38 | 14.50 | 14.12 | 14.12 | 10.46 | qfq | 3,808,011 | 54,313,127 | -1.81% |
| 2024-05-27 | 14.32 | 14.44 | 14.01 | 14.38 | 10.66 | qfq | 4,776,600 | 67,736,470 | 0.35% |
| 2024-05-24 | 14.60 | 14.68 | 14.31 | 14.33 | 10.62 | qfq | 5,563,700 | 80,645,569 | -0.83% |
| 2024-05-23 | 14.77 | 14.84 | 14.41 | 14.45 | 10.71 | qfq | 6,624,997 | 96,385,038 | -2.50% |
| 2024-05-22 | 14.77 | 14.86 | 14.69 | 14.82 | 10.98 | qfq | 4,039,156 | 59,673,472 | 0.27% |
| 2024-05-21 | 14.91 | 14.91 | 14.70 | 14.78 | 10.95 | qfq | 4,521,500 | 66,845,685 | -0.87% |
| 2024-05-20 | 14.85 | 14.99 | 14.77 | 14.91 | 11.05 | qfq | 5,133,200 | 76,508,167 | -0.07% |
| 2024-05-17 | 14.72 | 14.93 | 14.58 | 14.92 | 11.06 | qfq | 4,523,006 | 66,765,904 | 1.43% |
| 2024-05-16 | 14.61 | 14.92 | 14.61 | 14.71 | 10.90 | qfq | 5,785,354 | 85,572,200 | 0.89% |
| 2024-05-15 | 14.73 | 14.80 | 14.57 | 14.58 | 10.81 | qfq | 4,170,552 | 61,173,485 | -1.02% |
| 2024-05-14 | 14.69 | 14.92 | 14.62 | 14.73 | 10.92 | qfq | 4,874,198 | 71,861,312 | 0.20% |
| 2024-05-13 | 14.90 | 14.90 | 14.58 | 14.70 | 10.89 | qfq | 5,908,350 | 86,973,656 | -1.67% |
| 2024-05-10 | 15.15 | 15.18 | 14.82 | 14.95 | 11.08 | qfq | 6,378,093 | 95,289,760 | -1.19% |
| 2024-05-09 | 15.00 | 15.19 | 14.95 | 15.13 | 11.21 | qfq | 5,843,285 | 88,286,618 | 0.93% |
| 2024-05-08 | 15.30 | 15.30 | 14.96 | 14.99 | 11.11 | qfq | 7,128,491 | 107,674,090 | -2.22% |
| 2024-05-07 | 15.45 | 15.49 | 15.18 | 15.33 | 11.36 | qfq | 7,071,429 | 108,351,088 | -0.65% |
| 2024-05-06 | 15.41 | 15.78 | 15.36 | 15.43 | 11.44 | qfq | 9,072,900 | 140,820,568 | 0.85% |
| 2024-04-30 | 15.60 | 15.63 | 15.18 | 15.30 | 11.34 | qfq | 9,175,193 | 140,859,299 | -1.80% |
| 2024-04-29 | 15.04 | 15.85 | 15.01 | 15.58 | 11.55 | qfq | 20,317,305 | 316,028,676 | 2.57% |
| 2024-04-26 | 15.20 | 15.38 | 14.76 | 15.19 | 11.26 | qfq | 30,657,787 | 460,361,692 | -7.32% |
| 2024-04-25 | 16.46 | 16.59 | 16.28 | 16.39 | 12.15 | qfq | 4,276,795 | 70,270,189 | -0.85% |
| 2024-04-24 | 16.10 | 16.53 | 16.02 | 16.53 | 12.25 | qfq | 6,112,269 | 99,947,184 | 2.67% |
| 2024-04-23 | 16.13 | 16.45 | 16.07 | 16.10 | 11.93 | qfq | 4,459,888 | 72,125,746 | -0.74% |
| 2024-04-22 | 15.88 | 16.35 | 15.58 | 16.22 | 12.02 | qfq | 6,706,710 | 107,812,532 | 0.81% |
| 2024-04-19 | 16.00 | 16.25 | 15.91 | 16.09 | 11.93 | qfq | 5,168,894 | 83,113,935 | 0.00% |
| 2024-04-18 | 16.18 | 16.40 | 15.99 | 16.09 | 11.93 | qfq | 7,648,742 | 123,994,386 | -0.68% |
| 2024-04-17 | 15.60 | 16.20 | 15.60 | 16.20 | 12.01 | qfq | 6,357,014 | 101,777,309 | 4.92% |
| 2024-04-16 | 16.12 | 16.17 | 15.42 | 15.44 | 11.44 | qfq | 8,098,597 | 127,366,541 | -4.63% |
| 2024-04-15 | 16.23 | 16.48 | 15.88 | 16.19 | 12.00 | qfq | 7,549,955 | 122,196,525 | -0.25% |
| 2024-04-12 | 16.35 | 16.64 | 16.20 | 16.23 | 12.03 | qfq | 5,275,431 | 86,366,398 | -0.43% |
| 2024-04-11 | 16.25 | 16.61 | 16.14 | 16.30 | 12.08 | qfq | 4,031,093 | 66,094,238 | 0.31% |
| 2024-04-10 | 16.54 | 16.62 | 16.14 | 16.25 | 12.04 | qfq | 5,047,521 | 82,492,199 | -2.23% |
| 2024-04-09 | 16.51 | 16.67 | 16.32 | 16.62 | 12.32 | qfq | 5,135,194 | 84,764,567 | 1.22% |
| 2024-04-08 | 16.75 | 16.90 | 16.39 | 16.42 | 12.17 | qfq | 6,365,822 | 105,986,438 | -2.96% |
| 2024-04-03 | 17.16 | 17.17 | 16.68 | 16.92 | 12.54 | qfq | 6,969,435 | 117,686,499 | -1.57% |
| 2024-04-02 | 17.36 | 17.47 | 17.09 | 17.19 | 12.74 | qfq | 8,338,400 | 143,820,588 | -1.49% |
| 2024-04-01 | 16.67 | 17.48 | 16.67 | 17.45 | 12.93 | qfq | 15,462,884 | 266,788,835 | 4.49% |
| 2024-03-29 | 16.25 | 16.72 | 16.13 | 16.70 | 12.38 | qfq | 9,080,242 | 149,075,059 | 3.79% |
| 2024-03-28 | 15.48 | 16.30 | 15.35 | 16.09 | 11.93 | qfq | 8,738,750 | 139,413,533 | 4.35% |
| 2024-03-27 | 16.25 | 16.37 | 15.42 | 15.42 | 11.43 | qfq | 8,000,358 | 126,330,835 | -5.46% |
| 2024-03-26 | 16.64 | 16.82 | 16.12 | 16.31 | 12.09 | qfq | 9,361,830 | 154,081,128 | -2.16% |
| 2024-03-25 | 16.80 | 17.72 | 16.66 | 16.67 | 12.35 | qfq | 14,192,571 | 243,504,064 | -1.65% |
| 2024-03-22 | 16.99 | 17.12 | 16.66 | 16.95 | 12.56 | qfq | 7,193,200 | 121,554,289 | -0.59% |
| 2024-03-21 | 17.17 | 17.28 | 17.01 | 17.05 | 12.64 | qfq | 5,675,200 | 97,297,552 | -0.93% |
| 2024-03-20 | 17.03 | 17.26 | 17.01 | 17.21 | 12.76 | qfq | 7,475,901 | 128,289,380 | 0.94% |
| 2024-03-19 | 17.03 | 17.25 | 16.90 | 17.05 | 12.64 | qfq | 8,943,911 | 152,773,642 | -0.53% |
| 2024-03-18 | 16.96 | 17.17 | 16.91 | 17.14 | 12.70 | qfq | 8,547,000 | 145,793,314 | 1.42% |
| 2024-03-15 | 16.73 | 16.92 | 16.58 | 16.90 | 12.53 | qfq | 5,819,173 | 97,410,982 | 1.14% |
| 2024-03-14 | 16.84 | 16.93 | 16.51 | 16.71 | 12.38 | qfq | 7,147,550 | 119,677,758 | -1.47% |
| 2024-03-13 | 16.91 | 17.12 | 16.79 | 16.96 | 12.57 | qfq | 7,176,025 | 121,650,622 | 0.83% |
| 2024-03-12 | 16.97 | 17.11 | 16.72 | 16.82 | 12.47 | qfq | 7,202,749 | 121,476,937 | -0.94% |
| 2024-03-11 | 16.82 | 16.99 | 16.65 | 16.98 | 12.58 | qfq | 6,734,022 | 113,141,259 | 0.06% |
| 2024-03-08 | 16.62 | 17.02 | 16.45 | 16.97 | 12.58 | qfq | 7,949,508 | 132,985,953 | 2.23% |
| 2024-03-07 | 17.00 | 17.10 | 16.59 | 16.60 | 12.30 | qfq | 6,270,368 | 105,589,403 | -2.01% |
| 2024-03-06 | 17.04 | 17.15 | 16.69 | 16.94 | 12.55 | qfq | 7,251,508 | 122,621,051 | -0.41% |
| 2024-03-05 | 17.09 | 17.32 | 16.85 | 17.01 | 12.61 | qfq | 9,473,402 | 161,842,450 | -1.51% |
| 2024-03-04 | 17.35 | 17.53 | 17.02 | 17.27 | 12.80 | qfq | 11,738,726 | 202,696,346 | 0.29% |
| 2024-03-01 | 16.64 | 17.28 | 16.62 | 17.22 | 12.76 | qfq | 12,338,944 | 210,497,462 | 3.36% |
| 2024-02-29 | 15.90 | 16.72 | 15.88 | 16.66 | 12.35 | qfq | 10,175,238 | 167,625,056 | 4.32% |
| 2024-02-28 | 17.09 | 17.20 | 15.96 | 15.97 | 11.84 | qfq | 15,665,253 | 261,088,596 | -6.61% |
| 2024-02-27 | 16.23 | 17.13 | 16.05 | 17.10 | 12.67 | qfq | 13,397,644 | 224,213,077 | 5.36% |
| 2024-02-26 | 15.90 | 16.50 | 15.83 | 16.23 | 12.03 | qfq | 9,158,553 | 148,394,777 | 1.69% |
| 2024-02-23 | 15.75 | 15.98 | 15.61 | 15.96 | 11.83 | qfq | 7,947,357 | 125,788,477 | 1.92% |
| 2024-02-22 | 15.35 | 15.78 | 15.21 | 15.66 | 11.61 | qfq | 8,496,790 | 132,504,123 | 3.30% |
| 2024-02-21 | 15.00 | 15.65 | 14.99 | 15.16 | 11.24 | qfq | 8,253,060 | 126,702,232 | 0.07% |
| 2024-02-20 | 15.25 | 15.25 | 14.89 | 15.15 | 11.23 | qfq | 7,294,765 | 109,867,849 | -1.37% |
| 2024-02-19 | 15.26 | 15.45 | 14.86 | 15.36 | 11.38 | qfq | 10,650,111 | 161,803,497 | 2.13% |
| 2024-02-08 | 14.36 | 15.50 | 14.36 | 15.04 | 11.15 | qfq | 12,368,262 | 187,401,587 | 5.17% |
| 2024-02-07 | 13.49 | 14.39 | 13.39 | 14.30 | 10.60 | qfq | 10,384,473 | 146,714,555 | 5.93% |
| 2024-02-06 | 12.30 | 13.58 | 12.21 | 13.50 | 10.01 | qfq | 11,444,394 | 148,123,601 | 8.61% |
| 2024-02-05 | 13.58 | 13.58 | 12.29 | 12.43 | 9.21 | qfq | 12,867,049 | 164,182,193 | -8.80% |
| 2024-02-02 | 14.44 | 14.64 | 13.18 | 13.63 | 10.10 | qfq | 9,123,004 | 126,198,284 | -5.94% |
| 2024-02-01 | 14.45 | 14.85 | 14.03 | 14.49 | 10.74 | qfq | 6,649,830 | 95,876,206 | 0.42% |
| 2024-01-31 | 15.10 | 15.17 | 14.40 | 14.43 | 10.69 | qfq | 6,712,217 | 98,878,872 | -5.13% |
| 2024-01-30 | 15.45 | 15.81 | 15.19 | 15.21 | 11.27 | qfq | 4,672,236 | 72,494,105 | -2.00% |
| 2024-01-29 | 16.00 | 16.11 | 15.47 | 15.52 | 11.50 | qfq | 4,577,100 | 71,828,656 | -2.76% |
| 2024-01-26 | 16.11 | 16.19 | 15.92 | 15.96 | 11.83 | qfq | 4,140,744 | 66,440,473 | -0.87% |
| 2024-01-25 | 15.35 | 16.10 | 15.29 | 16.10 | 11.93 | qfq | 6,138,185 | 97,054,233 | 4.82% |
| 2024-01-24 | 15.24 | 15.48 | 14.75 | 15.36 | 11.38 | qfq | 5,179,600 | 78,370,689 | 0.99% |
| 2024-01-23 | 14.88 | 15.29 | 14.75 | 15.21 | 11.27 | qfq | 6,033,481 | 90,750,992 | 2.49% |
| 2024-01-22 | 15.91 | 16.12 | 14.70 | 14.84 | 11.00 | qfq | 8,214,840 | 125,803,551 | -7.37% |
| 2024-01-19 | 16.07 | 16.20 | 15.90 | 16.02 | 11.87 | qfq | 3,413,693 | 54,721,740 | -0.37% |
| 2024-01-18 | 16.04 | 16.19 | 15.65 | 16.08 | 11.92 | qfq | 6,368,400 | 101,287,260 | -0.43% |
| 2024-01-17 | 16.54 | 16.63 | 16.15 | 16.15 | 11.97 | qfq | 3,359,000 | 55,211,334 | -2.53% |
| 2024-01-16 | 16.65 | 16.66 | 16.37 | 16.57 | 12.28 | qfq | 4,417,040 | 72,876,501 | -0.60% |
| 2024-01-15 | 16.70 | 16.85 | 16.50 | 16.67 | 12.35 | qfq | 2,902,999 | 48,407,759 | -0.71% |
| 2024-01-12 | 16.91 | 17.00 | 16.77 | 16.79 | 12.44 | qfq | 2,910,000 | 49,135,379 | -1.24% |
| 2024-01-11 | 16.70 | 17.13 | 16.61 | 17.00 | 12.60 | qfq | 3,957,569 | 66,874,369 | 1.55% |
| 2024-01-10 | 16.60 | 17.02 | 16.33 | 16.74 | 12.41 | qfq | 5,093,471 | 85,078,445 | 0.60% |
| 2024-01-09 | 16.65 | 16.87 | 16.53 | 16.64 | 12.33 | qfq | 4,622,750 | 77,144,314 | 0.12% |
| 2024-01-08 | 17.38 | 17.42 | 16.50 | 16.62 | 12.32 | qfq | 10,691,614 | 180,098,801 | -4.37% |
| 2024-01-05 | 17.71 | 17.75 | 17.35 | 17.38 | 12.88 | qfq | 3,480,056 | 61,061,683 | -1.92% |
| 2024-01-04 | 17.76 | 17.79 | 17.60 | 17.72 | 13.13 | qfq | 2,808,702 | 49,655,768 | -0.45% |
| 2024-01-03 | 17.90 | 17.97 | 17.70 | 17.80 | 13.19 | qfq | 3,435,400 | 61,255,073 | -0.84% |
| 2024-01-02 | 18.05 | 18.16 | 17.93 | 17.95 | 13.30 | qfq | 3,799,200 | 68,537,819 | -0.66% |
| 2023-12-29 | 17.70 | 18.12 | 17.66 | 18.07 | 13.39 | qfq | 5,317,049 | 95,756,204 | 1.92% |
| 2023-12-28 | 17.20 | 17.82 | 17.15 | 17.73 | 13.14 | qfq | 6,319,997 | 111,014,200 | 2.96% |
| 2023-12-27 | 17.20 | 17.35 | 17.10 | 17.22 | 12.76 | qfq | 4,259,552 | 73,235,354 | 0.41% |
| 2023-12-26 | 17.43 | 17.53 | 17.11 | 17.15 | 12.71 | qfq | 4,979,181 | 85,838,115 | -1.61% |
| 2023-12-25 | 17.60 | 17.70 | 17.43 | 17.43 | 12.92 | qfq | 3,698,800 | 64,810,465 | -0.68% |
| 2023-12-22 | 17.85 | 17.85 | 17.50 | 17.55 | 13.01 | qfq | 4,642,700 | 81,815,976 | -1.46% |
| 2023-12-21 | 17.70 | 17.95 | 17.42 | 17.81 | 13.20 | qfq | 4,982,466 | 87,988,721 | 0.17% |
| 2023-12-20 | 18.13 | 18.14 | 17.77 | 17.78 | 13.18 | qfq | 4,192,450 | 75,084,810 | -1.66% |
| 2023-12-19 | 17.95 | 18.17 | 17.88 | 18.08 | 13.40 | qfq | 2,812,751 | 50,674,550 | 0.44% |
| 2023-12-18 | 18.36 | 18.38 | 17.98 | 18.00 | 13.34 | qfq | 4,847,767 | 87,922,006 | -2.23% |
| 2023-12-15 | 18.70 | 18.79 | 18.36 | 18.41 | 13.64 | qfq | 4,565,172 | 84,420,129 | -1.39% |
| 2023-12-14 | 18.78 | 18.97 | 18.63 | 18.67 | 13.84 | qfq | 5,309,567 | 99,844,855 | -0.11% |
| 2023-12-13 | 18.83 | 18.92 | 18.68 | 18.69 | 13.85 | qfq | 3,434,950 | 64,556,644 | -0.95% |
| 2023-12-12 | 18.76 | 19.07 | 18.73 | 18.87 | 13.99 | qfq | 4,896,400 | 92,478,830 | 0.21% |
| 2023-12-11 | 18.75 | 18.85 | 18.30 | 18.83 | 13.96 | qfq | 5,742,571 | 106,764,911 | 0.05% |
| 2023-12-08 | 18.33 | 19.06 | 18.33 | 18.82 | 13.95 | qfq | 9,032,584 | 169,735,099 | 2.45% |
| 2023-12-07 | 18.10 | 18.46 | 18.10 | 18.37 | 13.61 | qfq | 4,964,505 | 90,832,650 | 1.05% |
| 2023-12-06 | 18.20 | 18.37 | 18.02 | 18.18 | 13.47 | qfq | 4,078,021 | 74,089,010 | -0.22% |
| 2023-12-05 | 18.90 | 18.90 | 18.20 | 18.22 | 13.50 | qfq | 6,311,922 | 116,276,167 | -3.39% |
| 2023-12-04 | 18.93 | 19.12 | 18.84 | 18.86 | 13.98 | qfq | 4,496,750 | 85,290,602 | -0.37% |
| 2023-12-01 | 18.48 | 18.95 | 18.42 | 18.93 | 14.03 | qfq | 6,124,182 | 114,899,726 | 2.49% |
| 2023-11-30 | 18.62 | 18.69 | 18.34 | 18.47 | 13.69 | qfq | 4,499,147 | 83,210,348 | -0.81% |
| 2023-11-29 | 18.65 | 18.78 | 18.54 | 18.62 | 13.80 | qfq | 3,216,600 | 60,045,078 | -0.37% |
| 2023-11-28 | 18.78 | 18.81 | 18.50 | 18.69 | 13.85 | qfq | 3,380,519 | 63,121,377 | 0.05% |
| 2023-11-27 | 18.55 | 18.85 | 18.55 | 18.68 | 13.84 | qfq | 4,306,568 | 80,445,192 | 0.21% |
| 2023-11-24 | 19.11 | 19.16 | 18.55 | 18.64 | 13.81 | qfq | 6,843,200 | 128,280,954 | -2.31% |
| 2023-11-23 | 18.88 | 19.10 | 18.70 | 19.08 | 14.14 | qfq | 8,642,934 | 163,504,479 | 0.79% |
| 2023-11-22 | 19.10 | 19.92 | 18.93 | 18.93 | 14.03 | qfq | 12,384,788 | 239,471,160 | -0.73% |
| 2023-11-21 | 19.33 | 19.38 | 19.04 | 19.07 | 14.13 | qfq | 5,463,700 | 104,909,534 | -1.35% |
| 2023-11-20 | 19.16 | 19.42 | 19.00 | 19.33 | 14.33 | qfq | 5,627,751 | 108,352,329 | 0.83% |
| 2023-11-17 | 18.96 | 19.20 | 18.91 | 19.17 | 14.21 | qfq | 4,735,400 | 90,243,999 | 1.05% |
| 2023-11-16 | 19.21 | 19.28 | 18.97 | 18.97 | 14.06 | qfq | 4,173,557 | 79,708,434 | -1.30% |
| 2023-11-15 | 19.38 | 19.46 | 19.18 | 19.22 | 14.24 | qfq | 5,482,700 | 105,721,095 | -0.31% |
| 2023-11-14 | 19.14 | 19.33 | 19.05 | 19.28 | 14.29 | qfq | 5,006,098 | 96,263,177 | 0.94% |
| 2023-11-13 | 18.89 | 19.16 | 18.89 | 19.10 | 14.16 | qfq | 4,925,334 | 93,892,920 | 1.70% |
| 2023-11-10 | 18.82 | 18.98 | 18.70 | 18.78 | 13.92 | qfq | 4,105,851 | 77,247,144 | -0.69% |
| 2023-11-09 | 18.94 | 19.25 | 18.80 | 18.91 | 14.02 | qfq | 5,714,342 | 108,441,426 | -0.47% |
| 2023-11-08 | 18.93 | 19.14 | 18.75 | 19.00 | 14.08 | qfq | 6,721,350 | 127,456,940 | 0.32% |
| 2023-11-07 | 18.74 | 19.04 | 18.69 | 18.94 | 14.04 | qfq | 8,146,001 | 153,599,775 | 1.12% |
| 2023-11-06 | 18.26 | 18.77 | 18.26 | 18.73 | 13.88 | qfq | 8,091,357 | 150,386,800 | 2.91% |
| 2023-11-03 | 17.79 | 18.26 | 17.78 | 18.20 | 13.49 | qfq | 6,559,061 | 118,942,117 | 2.25% |
| 2023-11-02 | 18.00 | 18.15 | 17.80 | 17.80 | 13.19 | qfq | 4,351,300 | 78,071,776 | -1.17% |
| 2023-11-01 | 18.05 | 18.24 | 17.98 | 18.01 | 13.35 | qfq | 4,106,009 | 74,231,841 | -0.22% |
| 2023-10-31 | 18.30 | 18.34 | 17.94 | 18.05 | 13.38 | qfq | 5,250,945 | 94,865,287 | -1.10% |
| 2023-10-30 | 17.96 | 18.32 | 17.91 | 18.25 | 13.53 | qfq | 6,006,600 | 109,097,870 | 1.05% |
| 2023-10-27 | 17.80 | 18.16 | 17.73 | 18.06 | 13.39 | qfq | 6,052,684 | 108,804,237 | 0.06% |
| 2023-10-26 | 17.70 | 18.15 | 17.60 | 18.05 | 13.38 | qfq | 5,942,805 | 106,486,613 | 1.23% |
| 2023-10-25 | 17.79 | 18.19 | 17.62 | 17.83 | 13.21 | qfq | 6,676,719 | 119,630,225 | 1.08% |
| 2023-10-24 | 17.57 | 17.88 | 17.42 | 17.64 | 13.07 | qfq | 5,227,500 | 92,264,813 | 0.51% |
| 2023-10-23 | 18.00 | 18.04 | 17.35 | 17.55 | 13.01 | qfq | 7,302,048 | 128,934,802 | -2.61% |
| 2023-10-20 | 18.53 | 18.70 | 17.98 | 18.02 | 13.36 | qfq | 6,855,450 | 125,056,482 | -3.12% |
| 2023-10-19 | 18.71 | 19.00 | 18.60 | 18.60 | 13.79 | qfq | 5,157,624 | 96,910,596 | -0.91% |
| 2023-10-18 | 19.24 | 19.26 | 18.58 | 18.77 | 13.91 | qfq | 7,197,445 | 135,214,344 | -3.00% |
| 2023-10-17 | 19.22 | 19.50 | 18.96 | 19.35 | 14.34 | qfq | 5,511,133 | 106,160,902 | 0.78% |
| 2023-10-16 | 19.61 | 19.62 | 19.10 | 19.20 | 14.23 | qfq | 6,003,689 | 115,789,568 | -2.24% |
| 2023-10-13 | 19.50 | 19.74 | 19.25 | 19.64 | 14.56 | qfq | 6,962,073 | 136,198,960 | 0.41% |
| 2023-10-12 | 19.88 | 19.88 | 19.46 | 19.56 | 14.50 | qfq | 5,806,087 | 113,723,474 | -0.51% |
| 2023-10-11 | 19.44 | 19.76 | 19.34 | 19.66 | 14.57 | qfq | 7,685,561 | 150,717,495 | 1.08% |
| 2023-10-10 | 19.44 | 19.56 | 19.36 | 19.45 | 14.42 | qfq | 7,005,674 | 136,207,056 | 0.62% |
| 2023-10-09 | 19.36 | 19.47 | 19.16 | 19.33 | 14.33 | qfq | 5,431,500 | 104,960,813 | -0.31% |
| 2023-09-28 | 19.30 | 19.52 | 19.29 | 19.39 | 14.37 | qfq | 5,020,574 | 97,385,669 | 0.52% |
| 2023-09-27 | 19.37 | 19.41 | 19.15 | 19.29 | 14.30 | qfq | 5,316,907 | 102,447,366 | -0.46% |
| 2023-09-26 | 19.30 | 19.52 | 19.24 | 19.38 | 14.36 | qfq | 5,696,611 | 110,467,337 | 0.57% |
| 2023-09-25 | 19.62 | 19.68 | 19.15 | 19.27 | 14.28 | qfq | 7,435,120 | 143,912,114 | -1.83% |
| 2023-09-22 | 18.95 | 19.63 | 18.90 | 19.63 | 14.55 | qfq | 9,610,616 | 186,695,654 | 3.92% |
| 2023-09-21 | 18.73 | 19.26 | 18.66 | 18.89 | 14.00 | qfq | 6,045,132 | 115,022,044 | 0.85% |
| 2023-09-20 | 18.72 | 19.21 | 18.72 | 18.73 | 13.88 | qfq | 4,261,020 | 80,725,130 | -0.64% |
| 2023-09-19 | 19.06 | 19.13 | 18.68 | 18.85 | 13.97 | qfq | 3,988,652 | 75,145,928 | -1.10% |
| 2023-09-18 | 19.02 | 19.27 | 18.84 | 19.06 | 14.13 | qfq | 3,554,483 | 67,976,606 | -0.26% |
| 2023-09-15 | 19.28 | 19.42 | 19.03 | 19.11 | 14.16 | qfq | 4,739,900 | 90,981,125 | -1.14% |
| 2023-09-14 | 19.44 | 19.64 | 19.24 | 19.33 | 14.33 | qfq | 4,302,829 | 83,735,194 | -0.57% |
| 2023-09-13 | 19.80 | 19.93 | 19.26 | 19.44 | 14.41 | qfq | 6,083,649 | 118,640,252 | -1.67% |
| 2023-09-12 | 19.53 | 19.91 | 19.52 | 19.77 | 14.65 | qfq | 5,909,330 | 116,797,528 | 0.87% |
| 2023-09-11 | 19.27 | 19.73 | 19.15 | 19.60 | 14.53 | qfq | 7,179,711 | 139,647,703 | 2.35% |
| 2023-09-08 | 18.98 | 19.28 | 18.86 | 19.15 | 14.19 | qfq | 4,986,764 | 95,349,495 | 0.68% |
| 2023-09-07 | 19.34 | 19.34 | 18.96 | 19.02 | 14.10 | qfq | 4,635,700 | 88,747,493 | -2.01% |
| 2023-09-06 | 19.02 | 19.42 | 18.83 | 19.41 | 14.39 | qfq | 5,381,124 | 103,327,777 | 1.36% |
| 2023-09-05 | 19.16 | 19.34 | 19.07 | 19.15 | 14.19 | qfq | 5,409,408 | 103,772,125 | -0.16% |
| 2023-09-04 | 18.86 | 19.20 | 18.72 | 19.18 | 14.22 | qfq | 5,646,502 | 107,228,019 | 1.91% |
| 2023-09-01 | 18.89 | 19.04 | 18.72 | 18.82 | 13.95 | qfq | 3,811,155 | 71,779,587 | -0.37% |
| 2023-08-31 | 18.90 | 19.10 | 18.76 | 18.89 | 14.00 | qfq | 4,549,905 | 86,172,732 | -0.37% |
| 2023-08-30 | 18.78 | 19.22 | 18.74 | 18.96 | 14.05 | qfq | 8,224,300 | 155,940,464 | 1.07% |
| 2023-08-29 | 18.23 | 18.84 | 18.19 | 18.76 | 13.90 | qfq | 8,294,641 | 154,555,823 | 3.02% |
| 2023-08-28 | 18.80 | 18.97 | 18.15 | 18.21 | 13.50 | qfq | 12,970,706 | 241,863,393 | 1.73% |
| 2023-08-25 | 18.60 | 18.68 | 17.86 | 17.90 | 13.27 | qfq | 17,935,590 | 323,839,695 | -7.11% |
| 2023-08-24 | 19.70 | 19.80 | 19.27 | 19.27 | 14.28 | qfq | 5,904,313 | 115,472,175 | -1.58% |
| 2023-08-23 | 19.90 | 19.98 | 19.58 | 19.58 | 14.51 | qfq | 5,132,363 | 101,436,124 | -2.20% |
| 2023-08-22 | 19.89 | 20.06 | 19.40 | 20.02 | 14.84 | qfq | 8,455,995 | 167,425,708 | 1.16% |
| 2023-08-21 | 19.91 | 20.17 | 19.79 | 19.79 | 14.67 | qfq | 4,369,800 | 87,238,097 | -0.80% |
| 2023-08-18 | 20.15 | 20.24 | 19.95 | 19.95 | 14.79 | qfq | 6,128,000 | 122,751,464 | -1.24% |
| 2023-08-17 | 19.95 | 20.32 | 19.73 | 20.20 | 14.97 | qfq | 5,285,251 | 106,169,132 | 1.05% |
| 2023-08-16 | 20.13 | 20.29 | 19.92 | 19.99 | 14.82 | qfq | 5,243,277 | 105,183,555 | -1.28% |
| 2023-08-15 | 20.39 | 20.49 | 20.07 | 20.25 | 15.01 | qfq | 4,224,332 | 85,601,653 | -0.49% |
| 2023-08-14 | 20.01 | 20.46 | 19.98 | 20.35 | 15.08 | qfq | 5,729,664 | 115,563,223 | 0.49% |
| 2023-08-11 | 20.74 | 20.83 | 20.22 | 20.25 | 15.01 | qfq | 9,623,871 | 196,601,843 | -2.64% |
| 2023-08-10 | 20.67 | 20.85 | 20.58 | 20.80 | 15.42 | qfq | 5,261,537 | 109,180,842 | 0.19% |
| 2023-08-09 | 21.01 | 21.19 | 20.70 | 20.76 | 15.39 | qfq | 9,651,861 | 201,644,898 | -1.66% |
| 2023-08-08 | 21.39 | 21.52 | 21.02 | 21.11 | 15.65 | qfq | 7,504,911 | 159,114,423 | -1.31% |
| 2023-08-07 | 21.50 | 21.68 | 21.29 | 21.39 | 15.85 | qfq | 11,209,202 | 240,940,543 | -0.60% |
| 2023-08-04 | 20.95 | 21.56 | 20.95 | 21.52 | 15.95 | qfq | 16,281,514 | 348,166,674 | 2.72% |
| 2023-08-03 | 20.91 | 21.19 | 20.82 | 20.95 | 15.53 | qfq | 7,798,975 | 163,325,070 | -0.66% |
| 2023-08-02 | 21.18 | 21.30 | 21.02 | 21.09 | 15.63 | qfq | 7,059,121 | 149,292,797 | -0.42% |
| 2023-08-01 | 21.11 | 21.37 | 20.89 | 21.18 | 15.70 | qfq | 9,088,219 | 192,011,321 | 0.33% |
| 2023-07-31 | 20.94 | 21.19 | 20.89 | 21.11 | 15.65 | qfq | 9,303,241 | 196,028,107 | 0.81% |
| 2023-07-28 | 20.74 | 20.99 | 20.60 | 20.94 | 15.52 | qfq | 9,483,366 | 197,445,732 | 0.38% |
| 2023-07-27 | 21.06 | 21.20 | 20.71 | 20.86 | 15.46 | qfq | 8,657,086 | 181,073,093 | -0.86% |
| 2023-07-26 | 21.38 | 21.38 | 20.95 | 21.04 | 15.59 | qfq | 10,065,616 | 211,821,591 | -1.59% |
| 2023-07-25 | 21.42 | 21.60 | 21.10 | 21.38 | 15.85 | qfq | 13,273,625 | 283,280,807 | 1.09% |
| 2023-07-24 | 20.85 | 21.50 | 20.71 | 21.15 | 15.68 | qfq | 12,607,600 | 266,804,004 | 1.34% |
| 2023-07-21 | 21.01 | 21.10 | 20.76 | 20.87 | 15.47 | qfq | 12,566,530 | 262,886,554 | -0.95% |
| 2023-07-20 | 22.15 | 22.19 | 21.03 | 21.07 | 15.62 | qfq | 27,752,906 | 593,366,028 | -4.79% |
| 2023-07-19 | 22.39 | 22.52 | 21.95 | 22.13 | 16.40 | qfq | 16,211,297 | 359,239,390 | -0.58% |
| 2023-07-18 | 22.66 | 23.08 | 22.21 | 22.26 | 16.50 | qfq | 22,843,006 | 516,418,024 | -1.59% |