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
启明星辰002439.SZ
最近收盘价13.122026-07-17
最近交易日2026-07-17
成交量（股）38,379,714
成交额（元）503,094,865
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-06-25 | 2024-07-02 | cash_dividend | 0.27 | — | — | — | 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 | 13.03 | 13.46 | 12.65 | 13.12 | 13.12 | qfq | 38,379,714 | 503,094,865 | 0.15% |
| 2026-07-16 | 12.99 | 13.33 | 12.97 | 13.10 | 13.10 | qfq | 25,063,992 | 330,796,859 | -1.06% |
| 2026-07-15 | 13.05 | 13.59 | 13.00 | 13.24 | 13.24 | qfq | 30,529,070 | 405,642,938 | 2.32% |
| 2026-07-14 | 13.20 | 13.55 | 12.68 | 12.94 | 12.94 | qfq | 31,937,089 | 412,275,288 | -2.41% |
| 2026-07-13 | 13.28 | 13.57 | 13.02 | 13.26 | 13.26 | qfq | 34,978,525 | 464,829,255 | -0.90% |
| 2026-07-10 | 13.31 | 13.65 | 13.23 | 13.38 | 13.38 | qfq | 34,971,528 | 469,736,721 | -0.37% |
| 2026-07-09 | 13.29 | 13.49 | 12.97 | 13.43 | 13.43 | qfq | 37,995,272 | 504,708,169 | 0.98% |
| 2026-07-08 | 12.52 | 13.46 | 12.40 | 13.30 | 13.30 | qfq | 46,091,200 | 601,123,982 | 5.98% |
| 2026-07-07 | 12.60 | 12.73 | 12.45 | 12.55 | 12.55 | qfq | 14,936,222 | 188,045,428 | -0.79% |
| 2026-07-06 | 12.97 | 13.00 | 12.61 | 12.65 | 12.65 | qfq | 19,742,236 | 251,819,442 | -2.39% |
| 2026-07-03 | 12.83 | 13.04 | 12.81 | 12.96 | 12.96 | qfq | 18,337,017 | 236,967,462 | 1.01% |
| 2026-07-02 | 13.03 | 13.22 | 12.83 | 12.83 | 12.83 | qfq | 26,855,966 | 349,547,324 | -2.14% |
| 2026-07-01 | 12.75 | 13.39 | 12.70 | 13.11 | 13.11 | qfq | 34,354,514 | 450,286,103 | 3.64% |
| 2026-06-30 | 12.40 | 12.93 | 12.26 | 12.65 | 12.65 | qfq | 22,387,124 | 282,654,796 | 2.10% |
| 2026-06-29 | 12.53 | 12.65 | 12.23 | 12.39 | 12.39 | qfq | 23,117,171 | 287,018,857 | -1.35% |
| 2026-06-26 | 13.03 | 13.26 | 12.56 | 12.56 | 12.56 | qfq | 27,593,204 | 353,096,963 | -4.12% |
| 2026-06-25 | 13.23 | 13.48 | 12.87 | 13.10 | 13.10 | qfq | 30,672,214 | 403,153,932 | -1.21% |
| 2026-06-24 | 13.56 | 13.65 | 13.04 | 13.26 | 13.26 | qfq | 32,717,193 | 433,668,937 | -2.28% |
| 2026-06-23 | 13.34 | 14.29 | 13.21 | 13.57 | 13.57 | qfq | 53,826,654 | 741,022,218 | 1.65% |
| 2026-06-22 | 12.91 | 13.37 | 12.56 | 13.35 | 13.35 | qfq | 34,000,907 | 439,229,844 | 3.01% |
| 2026-06-18 | 12.95 | 13.11 | 12.75 | 12.96 | 12.96 | qfq | 24,267,699 | 314,468,949 | -0.15% |
| 2026-06-17 | 13.00 | 13.27 | 12.80 | 12.98 | 12.98 | qfq | 26,454,539 | 343,517,853 | -0.69% |
| 2026-06-16 | 12.73 | 13.16 | 12.44 | 13.07 | 13.07 | qfq | 39,765,162 | 510,215,290 | 2.67% |
| 2026-06-15 | 12.78 | 12.87 | 12.65 | 12.73 | 12.73 | qfq | 27,757,421 | 353,021,598 | 0.71% |
| 2026-06-12 | 13.11 | 13.14 | 12.64 | 12.64 | 12.64 | qfq | 33,512,500 | 431,187,911 | -1.94% |
| 2026-06-11 | 13.19 | 13.29 | 12.80 | 12.89 | 12.89 | qfq | 21,130,870 | 273,372,681 | -3.01% |
| 2026-06-10 | 13.51 | 13.65 | 13.12 | 13.29 | 13.29 | qfq | 17,583,788 | 234,546,961 | -2.14% |
| 2026-06-09 | 13.53 | 13.63 | 13.29 | 13.58 | 13.58 | qfq | 15,981,014 | 215,722,094 | 1.49% |
| 2026-06-08 | 13.50 | 13.78 | 13.25 | 13.38 | 13.38 | qfq | 21,638,097 | 292,057,077 | -2.90% |
| 2026-06-05 | 14.00 | 14.10 | 13.59 | 13.78 | 13.78 | qfq | 19,089,440 | 264,272,310 | -0.65% |
| 2026-06-04 | 14.18 | 14.25 | 13.75 | 13.87 | 13.87 | qfq | 22,174,322 | 309,476,720 | -3.14% |
| 2026-06-03 | 14.31 | 14.57 | 14.13 | 14.32 | 14.32 | qfq | 19,807,299 | 284,271,889 | -0.76% |
| 2026-06-02 | 14.65 | 14.93 | 14.34 | 14.43 | 14.43 | qfq | 25,877,500 | 377,133,187 | -0.35% |
| 2026-06-01 | 14.06 | 14.78 | 14.05 | 14.48 | 14.48 | qfq | 29,667,602 | 429,716,044 | 2.91% |
| 2026-05-29 | 14.76 | 14.91 | 13.97 | 14.07 | 14.07 | qfq | 29,718,979 | 424,390,577 | -4.48% |
| 2026-05-28 | 14.66 | 14.85 | 14.25 | 14.73 | 14.73 | qfq | 27,685,824 | 401,777,718 | 0.07% |
| 2026-05-27 | 15.15 | 15.26 | 14.65 | 14.72 | 14.72 | qfq | 28,195,845 | 419,266,393 | -3.35% |
| 2026-05-26 | 15.38 | 15.51 | 14.94 | 15.23 | 15.23 | qfq | 26,296,861 | 399,754,056 | -2.18% |
| 2026-05-25 | 15.31 | 15.64 | 15.12 | 15.57 | 15.57 | qfq | 29,472,950 | 455,063,145 | 1.76% |
| 2026-05-22 | 15.41 | 15.67 | 15.11 | 15.30 | 15.30 | qfq | 33,469,283 | 512,191,042 | 1.53% |
| 2026-05-21 | 16.04 | 16.12 | 15.02 | 15.07 | 15.07 | qfq | 47,792,492 | 740,963,054 | -5.22% |
| 2026-05-20 | 16.13 | 16.26 | 15.82 | 15.90 | 15.90 | qfq | 31,200,945 | 499,379,718 | -2.39% |
| 2026-05-19 | 15.93 | 16.42 | 15.88 | 16.29 | 16.29 | qfq | 38,234,632 | 619,214,032 | 2.45% |
| 2026-05-18 | 15.80 | 16.20 | 15.77 | 15.90 | 15.90 | qfq | 34,578,658 | 550,219,363 | -0.44% |
| 2026-05-15 | 16.19 | 16.48 | 15.84 | 15.97 | 15.97 | qfq | 47,802,192 | 769,699,863 | -0.99% |
| 2026-05-14 | 16.59 | 16.88 | 16.11 | 16.13 | 16.13 | qfq | 43,721,293 | 717,088,326 | -2.89% |
| 2026-05-13 | 15.89 | 17.00 | 15.86 | 16.61 | 16.61 | qfq | 68,261,415 | 1,125,740,791 | 4.14% |
| 2026-05-12 | 16.30 | 16.30 | 15.88 | 15.95 | 15.95 | qfq | 47,134,560 | 755,669,205 | -2.86% |
| 2026-05-11 | 16.71 | 16.80 | 16.35 | 16.42 | 16.42 | qfq | 61,515,826 | 1,015,177,518 | -1.26% |
| 2026-05-08 | 16.36 | 17.15 | 16.00 | 16.63 | 16.63 | qfq | 81,492,334 | 1,366,620,155 | 2.84% |
| 2026-05-07 | 16.25 | 16.27 | 15.87 | 16.17 | 16.17 | qfq | 55,963,530 | 899,330,701 | -1.16% |
| 2026-05-06 | 15.87 | 16.36 | 15.70 | 16.36 | 16.36 | qfq | 78,495,707 | 1,268,414,311 | 4.74% |
| 2026-04-30 | 15.00 | 16.00 | 15.00 | 15.62 | 15.62 | qfq | 58,469,361 | 906,176,004 | 3.03% |
| 2026-04-29 | 15.49 | 15.51 | 15.01 | 15.16 | 15.16 | qfq | 45,983,938 | 698,095,347 | -1.56% |
| 2026-04-28 | 15.14 | 15.43 | 15.06 | 15.40 | 15.40 | qfq | 38,675,328 | 591,210,032 | 0.98% |
| 2026-04-27 | 14.94 | 15.30 | 14.88 | 15.25 | 15.25 | qfq | 31,521,788 | 478,649,081 | 2.07% |
| 2026-04-24 | 14.85 | 15.06 | 14.78 | 14.94 | 14.94 | qfq | 29,248,470 | 436,259,936 | -0.86% |
| 2026-04-23 | 15.07 | 15.29 | 14.93 | 15.07 | 15.07 | qfq | 31,380,790 | 473,674,579 | -0.79% |
| 2026-04-22 | 15.12 | 15.24 | 14.90 | 15.19 | 15.19 | qfq | 39,166,249 | 590,865,669 | 0.60% |
| 2026-04-21 | 15.41 | 15.41 | 15.06 | 15.10 | 15.10 | qfq | 47,836,932 | 725,217,979 | -3.39% |
| 2026-04-20 | 15.40 | 15.80 | 15.18 | 15.63 | 15.63 | qfq | 67,165,854 | 1,045,095,697 | 2.16% |
| 2026-04-17 | 14.88 | 15.49 | 14.76 | 15.30 | 15.30 | qfq | 63,635,197 | 967,966,358 | 3.24% |
| 2026-04-16 | 14.77 | 14.92 | 14.65 | 14.82 | 14.82 | qfq | 48,719,753 | 720,120,938 | -1.53% |
| 2026-04-15 | 14.83 | 15.50 | 14.40 | 15.05 | 15.05 | qfq | 77,781,189 | 1,155,630,365 | 3.08% |
| 2026-04-14 | 14.50 | 15.10 | 14.38 | 14.60 | 14.60 | qfq | 79,333,635 | 1,168,722,218 | 2.38% |
| 2026-04-13 | 14.26 | 14.26 | 14.07 | 14.26 | 14.26 | qfq | 27,444,215 | 391,179,636 | 10.03% |
| 2026-04-10 | 12.93 | 13.06 | 12.92 | 12.96 | 12.96 | qfq | 8,710,162 | 113,208,233 | 0.86% |
| 2026-04-09 | 13.05 | 13.05 | 12.82 | 12.85 | 12.85 | qfq | 9,586,600 | 123,766,903 | -2.50% |
| 2026-04-08 | 12.81 | 13.20 | 12.81 | 13.18 | 13.18 | qfq | 15,982,114 | 208,201,754 | 4.69% |
| 2026-04-07 | 12.66 | 12.72 | 12.56 | 12.59 | 12.59 | qfq | 6,452,800 | 81,512,681 | -0.40% |
| 2026-04-03 | 12.84 | 12.84 | 12.60 | 12.64 | 12.64 | qfq | 6,780,200 | 85,784,561 | -0.78% |
| 2026-04-02 | 12.93 | 12.93 | 12.65 | 12.74 | 12.74 | qfq | 10,460,570 | 133,319,039 | -1.92% |
| 2026-04-01 | 12.98 | 13.03 | 12.86 | 12.99 | 12.99 | qfq | 8,356,701 | 108,102,855 | 1.56% |
| 2026-03-31 | 12.91 | 13.04 | 12.76 | 12.79 | 12.79 | qfq | 7,697,748 | 99,336,386 | -0.93% |
| 2026-03-30 | 12.90 | 12.92 | 12.64 | 12.91 | 12.91 | qfq | 10,147,140 | 130,004,235 | -0.92% |
| 2026-03-27 | 12.86 | 13.11 | 12.80 | 13.03 | 13.03 | qfq | 10,783,844 | 139,708,555 | 0.39% |
| 2026-03-26 | 13.51 | 13.51 | 12.94 | 12.98 | 12.98 | qfq | 18,953,561 | 249,746,234 | -4.21% |
| 2026-03-25 | 13.42 | 13.61 | 13.40 | 13.55 | 13.55 | qfq | 10,724,638 | 145,014,432 | 0.97% |
| 2026-03-24 | 13.48 | 13.49 | 13.20 | 13.42 | 13.42 | qfq | 10,799,800 | 143,837,214 | 1.44% |
| 2026-03-23 | 13.66 | 13.75 | 13.21 | 13.23 | 13.23 | qfq | 19,297,815 | 260,648,682 | -4.48% |
| 2026-03-20 | 14.25 | 14.43 | 13.83 | 13.85 | 13.85 | qfq | 15,648,342 | 219,586,256 | -1.91% |
| 2026-03-19 | 14.19 | 14.30 | 14.07 | 14.12 | 14.12 | qfq | 12,142,214 | 172,006,132 | -1.67% |
| 2026-03-18 | 14.20 | 14.39 | 14.14 | 14.36 | 14.36 | qfq | 11,208,168 | 160,097,511 | 1.34% |
| 2026-03-17 | 14.58 | 14.62 | 14.16 | 14.17 | 14.17 | qfq | 17,215,300 | 246,627,893 | -2.61% |
| 2026-03-16 | 14.79 | 14.79 | 14.45 | 14.55 | 14.55 | qfq | 16,471,900 | 239,795,359 | -1.62% |
| 2026-03-13 | 14.60 | 14.84 | 14.29 | 14.79 | 14.79 | qfq | 36,961,314 | 538,957,864 | 0.68% |
| 2026-03-12 | 14.62 | 14.85 | 14.56 | 14.69 | 14.69 | qfq | 20,084,561 | 295,665,586 | 0.00% |
| 2026-03-11 | 15.01 | 15.12 | 14.66 | 14.69 | 14.69 | qfq | 29,094,180 | 432,305,135 | -0.14% |
| 2026-03-10 | 14.57 | 15.38 | 14.51 | 14.71 | 14.71 | qfq | 40,070,127 | 596,891,165 | 2.22% |
| 2026-03-09 | 14.00 | 14.43 | 13.89 | 14.39 | 14.39 | qfq | 24,278,904 | 344,384,339 | 2.71% |
| 2026-03-06 | 13.80 | 14.15 | 13.78 | 14.01 | 14.01 | qfq | 11,136,025 | 155,399,766 | 1.89% |
| 2026-03-05 | 13.82 | 13.92 | 13.70 | 13.75 | 13.75 | qfq | 10,206,649 | 140,753,847 | 1.10% |
| 2026-03-04 | 13.60 | 13.76 | 13.53 | 13.60 | 13.60 | qfq | 11,715,749 | 159,843,400 | -0.29% |
| 2026-03-03 | 14.18 | 14.27 | 13.60 | 13.64 | 13.64 | qfq | 22,840,256 | 316,834,422 | -3.40% |
| 2026-03-02 | 14.56 | 14.69 | 14.08 | 14.12 | 14.12 | qfq | 19,744,370 | 281,823,992 | -2.62% |
| 2026-02-27 | 14.24 | 14.59 | 14.19 | 14.50 | 14.50 | qfq | 16,706,871 | 241,221,133 | 1.54% |
| 2026-02-26 | 14.40 | 14.44 | 14.25 | 14.28 | 14.28 | qfq | 12,026,770 | 172,096,840 | -0.70% |
| 2026-02-25 | 14.34 | 14.47 | 14.30 | 14.38 | 14.38 | qfq | 13,258,082 | 190,908,933 | 0.42% |
| 2026-02-24 | 14.92 | 14.95 | 14.23 | 14.32 | 14.32 | qfq | 29,316,439 | 422,070,825 | -3.76% |
| 2026-02-13 | 14.82 | 15.25 | 14.77 | 14.88 | 14.88 | qfq | 21,777,357 | 327,054,832 | 0.27% |
| 2026-02-12 | 14.74 | 14.95 | 14.60 | 14.84 | 14.84 | qfq | 15,277,448 | 226,019,652 | 0.68% |
| 2026-02-11 | 14.64 | 14.95 | 14.58 | 14.74 | 14.74 | qfq | 15,978,255 | 236,161,374 | 0.89% |
| 2026-02-10 | 14.34 | 14.85 | 14.34 | 14.61 | 14.61 | qfq | 17,245,887 | 251,102,701 | 1.88% |
| 2026-02-09 | 14.18 | 14.35 | 14.11 | 14.34 | 14.34 | qfq | 15,548,919 | 221,542,526 | 2.72% |
| 2026-02-06 | 14.00 | 14.13 | 13.88 | 13.96 | 13.96 | qfq | 11,367,069 | 159,300,002 | -0.78% |
| 2026-02-05 | 14.17 | 14.24 | 14.01 | 14.07 | 14.07 | qfq | 13,721,513 | 193,180,553 | -1.19% |
| 2026-02-04 | 14.26 | 14.26 | 14.11 | 14.24 | 14.24 | qfq | 10,528,781 | 149,296,090 | -0.56% |
| 2026-02-03 | 14.20 | 14.33 | 14.08 | 14.32 | 14.32 | qfq | 12,679,408 | 180,115,936 | 1.34% |
| 2026-02-02 | 14.13 | 14.47 | 14.09 | 14.13 | 14.13 | qfq | 16,427,783 | 234,324,522 | -0.42% |
| 2026-01-30 | 14.21 | 14.37 | 14.05 | 14.19 | 14.19 | qfq | 28,772,769 | 408,141,395 | -3.60% |
| 2026-01-29 | 14.67 | 15.04 | 14.50 | 14.72 | 14.72 | qfq | 18,659,406 | 276,661,146 | -0.34% |
| 2026-01-28 | 14.82 | 14.99 | 14.72 | 14.77 | 14.77 | qfq | 11,288,230 | 167,351,913 | -0.61% |
| 2026-01-27 | 14.88 | 14.96 | 14.51 | 14.86 | 14.86 | qfq | 17,459,989 | 256,710,919 | 0.07% |
| 2026-01-26 | 15.14 | 15.19 | 14.73 | 14.85 | 14.85 | qfq | 19,336,323 | 288,282,608 | -1.92% |
| 2026-01-23 | 15.03 | 15.20 | 14.93 | 15.14 | 15.14 | qfq | 16,272,009 | 245,760,451 | 0.87% |
| 2026-01-22 | 14.80 | 15.08 | 14.77 | 15.01 | 15.01 | qfq | 17,204,295 | 257,227,039 | 1.62% |
| 2026-01-21 | 14.65 | 14.88 | 14.63 | 14.77 | 14.77 | qfq | 13,756,600 | 203,197,318 | 0.27% |
| 2026-01-20 | 14.96 | 15.07 | 14.65 | 14.73 | 14.73 | qfq | 21,446,312 | 317,139,360 | -1.47% |
| 2026-01-19 | 15.20 | 15.22 | 14.91 | 14.95 | 14.95 | qfq | 21,957,064 | 329,931,218 | -1.12% |
| 2026-01-16 | 15.48 | 15.61 | 15.11 | 15.12 | 15.12 | qfq | 43,952,915 | 671,959,767 | -4.06% |
| 2026-01-15 | 16.50 | 16.95 | 15.56 | 15.76 | 15.76 | qfq | 71,352,375 | 1,144,241,580 | 1.16% |
| 2026-01-14 | 15.32 | 15.95 | 15.31 | 15.58 | 15.58 | qfq | 52,579,012 | 823,192,193 | 1.90% |
| 2026-01-13 | 15.69 | 15.75 | 15.25 | 15.29 | 15.29 | qfq | 39,029,212 | 604,783,287 | -2.11% |
| 2026-01-12 | 15.03 | 15.65 | 15.03 | 15.62 | 15.62 | qfq | 44,849,483 | 690,977,526 | 4.41% |
| 2026-01-09 | 14.68 | 14.98 | 14.63 | 14.96 | 14.96 | qfq | 19,537,506 | 290,131,782 | 1.98% |
| 2026-01-08 | 14.40 | 14.75 | 14.40 | 14.67 | 14.67 | qfq | 17,672,498 | 258,644,968 | 1.95% |
| 2026-01-07 | 14.52 | 14.53 | 14.34 | 14.39 | 14.39 | qfq | 12,495,300 | 180,313,836 | -0.96% |
| 2026-01-06 | 14.40 | 14.53 | 14.37 | 14.53 | 14.53 | qfq | 16,538,616 | 239,314,270 | 0.69% |
| 2026-01-05 | 14.18 | 14.45 | 14.12 | 14.43 | 14.43 | qfq | 15,799,710 | 226,510,135 | 2.20% |
| 2025-12-31 | 14.11 | 14.23 | 14.02 | 14.12 | 14.12 | qfq | 9,876,902 | 139,663,581 | 0.14% |
| 2025-12-30 | 14.00 | 14.20 | 13.97 | 14.10 | 14.10 | qfq | 10,900,100 | 153,976,208 | 0.57% |
| 2025-12-29 | 14.14 | 14.14 | 13.96 | 14.02 | 14.02 | qfq | 9,277,423 | 130,338,486 | -0.85% |
| 2025-12-26 | 14.03 | 14.32 | 13.98 | 14.14 | 14.14 | qfq | 13,182,116 | 186,971,931 | 0.71% |
| 2025-12-25 | 14.00 | 14.12 | 13.98 | 14.04 | 14.04 | qfq | 8,463,230 | 118,963,742 | -0.14% |
| 2025-12-24 | 13.97 | 14.08 | 13.83 | 14.06 | 14.06 | qfq | 10,778,487 | 150,530,533 | 0.21% |
| 2025-12-23 | 14.41 | 14.55 | 13.97 | 14.03 | 14.03 | qfq | 21,351,003 | 303,695,429 | 1.59% |
| 2025-12-22 | 13.85 | 13.90 | 13.80 | 13.81 | 13.81 | qfq | 8,457,103 | 117,060,626 | -0.22% |
| 2025-12-19 | 13.69 | 13.91 | 13.69 | 13.84 | 13.84 | qfq | 8,742,500 | 120,950,635 | 1.02% |
| 2025-12-18 | 13.65 | 13.78 | 13.62 | 13.70 | 13.70 | qfq | 7,897,760 | 108,370,331 | -0.51% |
| 2025-12-17 | 13.61 | 13.77 | 13.44 | 13.77 | 13.77 | qfq | 13,989,768 | 190,127,737 | 1.18% |
| 2025-12-16 | 13.78 | 13.85 | 13.60 | 13.61 | 13.61 | qfq | 10,358,034 | 141,569,726 | -1.38% |
| 2025-12-15 | 13.80 | 13.91 | 13.73 | 13.80 | 13.80 | qfq | 10,860,075 | 150,013,250 | -0.86% |
| 2025-12-12 | 14.09 | 14.10 | 13.80 | 13.92 | 13.92 | qfq | 24,925,271 | 346,111,764 | -0.93% |
| 2025-12-11 | 14.32 | 14.33 | 14.04 | 14.05 | 14.05 | qfq | 13,416,066 | 189,888,837 | -1.89% |
| 2025-12-10 | 14.40 | 14.40 | 14.26 | 14.32 | 14.32 | qfq | 8,226,246 | 117,755,739 | -0.62% |
| 2025-12-09 | 14.61 | 14.62 | 14.40 | 14.41 | 14.41 | qfq | 9,456,880 | 136,939,116 | -1.57% |
| 2025-12-08 | 14.66 | 14.76 | 14.62 | 14.64 | 14.64 | qfq | 8,818,600 | 129,500,999 | 0.07% |
| 2025-12-05 | 14.54 | 14.65 | 14.38 | 14.63 | 14.63 | qfq | 9,700,913 | 140,798,899 | 0.48% |
| 2025-12-04 | 14.56 | 14.65 | 14.48 | 14.56 | 14.56 | qfq | 6,614,431 | 96,304,899 | 0.00% |
| 2025-12-03 | 14.70 | 14.72 | 14.50 | 14.56 | 14.56 | qfq | 7,769,924 | 113,226,490 | -1.09% |
| 2025-12-02 | 14.76 | 14.76 | 14.61 | 14.72 | 14.72 | qfq | 7,298,196 | 107,042,804 | -0.34% |
| 2025-12-01 | 14.80 | 14.83 | 14.70 | 14.77 | 14.77 | qfq | 10,701,049 | 157,922,656 | -0.67% |
| 2025-11-28 | 14.52 | 14.98 | 14.52 | 14.87 | 14.87 | qfq | 14,047,257 | 207,780,126 | 2.27% |
| 2025-11-27 | 14.72 | 14.75 | 14.50 | 14.54 | 14.54 | qfq | 8,955,505 | 131,006,410 | -1.29% |
| 2025-11-26 | 14.85 | 14.99 | 14.72 | 14.73 | 14.73 | qfq | 9,133,931 | 135,753,114 | -1.21% |
| 2025-11-25 | 14.76 | 15.02 | 14.74 | 14.91 | 14.91 | qfq | 11,754,008 | 175,583,268 | 0.74% |
| 2025-11-24 | 14.61 | 14.85 | 14.45 | 14.80 | 14.80 | qfq | 10,876,870 | 159,575,930 | 2.00% |
| 2025-11-21 | 14.81 | 14.88 | 14.44 | 14.51 | 14.51 | qfq | 15,579,528 | 227,851,064 | -2.49% |
| 2025-11-20 | 15.00 | 15.05 | 14.87 | 14.88 | 14.88 | qfq | 9,190,387 | 137,158,558 | -0.80% |
| 2025-11-19 | 15.15 | 15.16 | 14.95 | 15.00 | 15.00 | qfq | 9,758,684 | 146,605,462 | -0.79% |
| 2025-11-18 | 15.07 | 15.15 | 15.01 | 15.12 | 15.12 | qfq | 11,362,558 | 171,414,101 | 0.13% |
| 2025-11-17 | 14.88 | 15.10 | 14.87 | 15.10 | 15.10 | qfq | 13,447,876 | 201,633,658 | 0.87% |
| 2025-11-14 | 14.95 | 15.07 | 14.95 | 14.97 | 14.97 | qfq | 9,806,635 | 147,188,953 | -0.40% |
| 2025-11-13 | 14.96 | 15.05 | 14.93 | 15.03 | 15.03 | qfq | 10,000,928 | 150,117,398 | 0.13% |
| 2025-11-12 | 15.10 | 15.13 | 14.95 | 15.01 | 15.01 | qfq | 15,136,899 | 227,211,984 | -0.73% |
| 2025-11-11 | 15.24 | 15.26 | 15.10 | 15.12 | 15.12 | qfq | 12,627,241 | 191,281,523 | -0.53% |
| 2025-11-10 | 15.10 | 15.22 | 15.10 | 15.20 | 15.20 | qfq | 12,570,358 | 190,655,505 | 0.53% |
| 2025-11-07 | 15.35 | 15.36 | 15.10 | 15.12 | 15.12 | qfq | 23,811,506 | 361,442,717 | -1.82% |
| 2025-11-06 | 15.49 | 15.54 | 15.33 | 15.40 | 15.40 | qfq | 13,468,325 | 207,644,393 | -0.52% |
| 2025-11-05 | 15.40 | 15.56 | 15.32 | 15.48 | 15.48 | qfq | 15,221,989 | 235,027,537 | -0.51% |
| 2025-11-04 | 15.60 | 15.65 | 15.47 | 15.56 | 15.56 | qfq | 15,168,479 | 235,651,117 | -0.77% |
| 2025-11-03 | 15.65 | 15.75 | 15.53 | 15.68 | 15.68 | qfq | 16,773,471 | 262,494,274 | 0.13% |
| 2025-10-31 | 15.27 | 15.73 | 15.25 | 15.66 | 15.66 | qfq | 29,720,095 | 463,888,913 | 2.02% |
| 2025-10-30 | 15.14 | 15.58 | 15.05 | 15.35 | 15.35 | qfq | 28,420,573 | 435,911,089 | 0.79% |
| 2025-10-29 | 15.12 | 15.27 | 15.01 | 15.23 | 15.23 | qfq | 20,441,665 | 308,904,908 | -0.85% |
| 2025-10-28 | 15.30 | 15.46 | 15.22 | 15.36 | 15.36 | qfq | 11,626,559 | 178,824,263 | 0.13% |
| 2025-10-27 | 15.32 | 15.43 | 15.27 | 15.34 | 15.34 | qfq | 11,342,685 | 173,959,742 | 0.07% |
| 2025-10-24 | 15.39 | 15.56 | 15.28 | 15.33 | 15.33 | qfq | 12,290,574 | 188,914,593 | -0.33% |
| 2025-10-23 | 15.09 | 15.40 | 14.95 | 15.38 | 15.38 | qfq | 14,317,213 | 216,595,942 | 1.92% |
| 2025-10-22 | 15.18 | 15.23 | 15.06 | 15.09 | 15.09 | qfq | 8,433,026 | 127,394,612 | -0.92% |
| 2025-10-21 | 15.21 | 15.27 | 15.15 | 15.23 | 15.23 | qfq | 10,727,913 | 163,149,144 | 0.26% |
| 2025-10-20 | 15.33 | 15.50 | 15.10 | 15.19 | 15.19 | qfq | 11,758,057 | 179,456,251 | 0.86% |
| 2025-10-17 | 15.30 | 15.42 | 15.03 | 15.06 | 15.06 | qfq | 12,569,901 | 190,843,460 | -2.14% |
| 2025-10-16 | 15.61 | 15.63 | 15.33 | 15.39 | 15.39 | qfq | 13,989,200 | 215,956,303 | -1.72% |
| 2025-10-15 | 15.48 | 15.76 | 15.35 | 15.66 | 15.66 | qfq | 14,460,368 | 225,707,393 | 1.16% |
| 2025-10-14 | 15.79 | 15.83 | 15.44 | 15.48 | 15.48 | qfq | 18,095,614 | 283,028,275 | -1.84% |
| 2025-10-13 | 15.46 | 15.90 | 15.35 | 15.77 | 15.77 | qfq | 17,959,989 | 282,058,277 | 0.45% |
| 2025-10-10 | 15.84 | 15.84 | 15.66 | 15.70 | 15.70 | qfq | 15,047,974 | 236,517,021 | -1.38% |
| 2025-10-09 | 15.70 | 15.96 | 15.61 | 15.92 | 15.92 | qfq | 18,176,374 | 287,583,282 | 1.79% |
| 2025-09-30 | 15.55 | 15.76 | 15.54 | 15.64 | 15.64 | qfq | 12,450,696 | 194,946,034 | 0.64% |
| 2025-09-29 | 15.39 | 15.60 | 15.31 | 15.54 | 15.54 | qfq | 12,653,735 | 195,514,608 | 0.91% |
| 2025-09-26 | 15.70 | 15.72 | 15.40 | 15.40 | 15.40 | qfq | 14,570,266 | 226,180,258 | -2.28% |
| 2025-09-25 | 15.68 | 15.87 | 15.67 | 15.76 | 15.76 | qfq | 16,745,570 | 264,255,567 | -0.06% |
| 2025-09-24 | 15.13 | 15.78 | 15.08 | 15.77 | 15.77 | qfq | 23,914,993 | 370,939,682 | 3.75% |
| 2025-09-23 | 15.46 | 15.49 | 14.96 | 15.20 | 15.20 | qfq | 22,737,968 | 343,675,231 | -2.00% |
| 2025-09-22 | 15.60 | 15.70 | 15.35 | 15.51 | 15.51 | qfq | 19,108,030 | 295,787,653 | -0.96% |
| 2025-09-19 | 15.78 | 15.92 | 15.63 | 15.66 | 15.66 | qfq | 18,030,928 | 284,107,954 | -0.76% |
| 2025-09-18 | 15.95 | 16.15 | 15.72 | 15.78 | 15.78 | qfq | 25,782,137 | 411,319,553 | -1.44% |
| 2025-09-17 | 15.93 | 16.27 | 15.92 | 16.01 | 16.01 | qfq | 21,061,217 | 338,794,202 | 0.25% |
| 2025-09-16 | 15.75 | 15.98 | 15.72 | 15.97 | 15.97 | qfq | 15,075,915 | 238,787,297 | 1.14% |
| 2025-09-15 | 15.89 | 15.93 | 15.72 | 15.79 | 15.79 | qfq | 14,658,765 | 231,460,415 | -0.63% |
| 2025-09-12 | 15.95 | 16.08 | 15.86 | 15.89 | 15.89 | qfq | 20,178,178 | 321,661,262 | -0.56% |
| 2025-09-11 | 15.74 | 15.98 | 15.58 | 15.98 | 15.98 | qfq | 21,655,204 | 342,574,622 | 1.40% |
| 2025-09-10 | 15.74 | 15.86 | 15.68 | 15.76 | 15.76 | qfq | 12,787,944 | 201,641,375 | 0.13% |
| 2025-09-09 | 16.00 | 16.00 | 15.71 | 15.74 | 15.74 | qfq | 17,769,275 | 281,493,651 | -1.99% |
| 2025-09-08 | 15.78 | 16.15 | 15.74 | 16.06 | 16.06 | qfq | 20,931,373 | 334,170,074 | 1.13% |
| 2025-09-05 | 15.78 | 15.90 | 15.57 | 15.88 | 15.88 | qfq | 22,320,907 | 351,850,962 | 0.95% |
| 2025-09-04 | 15.98 | 16.04 | 15.50 | 15.73 | 15.73 | qfq | 25,579,228 | 404,839,800 | -1.32% |
| 2025-09-03 | 16.36 | 16.42 | 15.88 | 15.94 | 15.94 | qfq | 25,905,165 | 418,329,309 | -2.27% |
| 2025-09-02 | 16.94 | 16.95 | 16.29 | 16.31 | 16.31 | qfq | 37,998,574 | 626,116,669 | -3.66% |
| 2025-09-01 | 17.05 | 17.19 | 16.85 | 16.93 | 16.93 | qfq | 28,246,204 | 479,669,015 | -0.65% |
| 2025-08-29 | 17.45 | 17.45 | 17.01 | 17.04 | 17.04 | qfq | 34,772,199 | 596,999,163 | -2.52% |
| 2025-08-28 | 16.87 | 17.79 | 16.51 | 17.48 | 17.48 | qfq | 62,555,360 | 1,070,326,917 | 3.31% |
| 2025-08-27 | 17.35 | 17.59 | 16.84 | 16.92 | 16.92 | qfq | 50,660,727 | 876,118,689 | -1.80% |
| 2025-08-26 | 17.05 | 17.35 | 17.00 | 17.23 | 17.23 | qfq | 34,931,097 | 601,647,148 | 0.58% |
| 2025-08-25 | 17.24 | 17.30 | 16.92 | 17.13 | 17.13 | qfq | 46,777,731 | 799,447,987 | 0.00% |
| 2025-08-22 | 16.76 | 17.14 | 16.71 | 17.13 | 17.13 | qfq | 41,402,867 | 703,459,720 | 2.15% |
| 2025-08-21 | 16.84 | 17.15 | 16.65 | 16.77 | 16.77 | qfq | 36,977,350 | 624,258,505 | 0.36% |
| 2025-08-20 | 16.52 | 16.82 | 16.45 | 16.71 | 16.71 | qfq | 25,468,576 | 423,401,063 | 0.66% |
| 2025-08-19 | 16.77 | 16.79 | 16.51 | 16.60 | 16.60 | qfq | 27,199,701 | 452,505,281 | -0.60% |
| 2025-08-18 | 16.40 | 16.83 | 16.39 | 16.70 | 16.70 | qfq | 38,100,303 | 633,183,239 | 1.83% |
| 2025-08-15 | 16.21 | 16.40 | 15.99 | 16.40 | 16.40 | qfq | 25,734,048 | 419,513,056 | 0.86% |
| 2025-08-14 | 16.45 | 16.67 | 16.21 | 16.26 | 16.26 | qfq | 30,791,100 | 506,925,264 | -0.79% |
| 2025-08-13 | 16.48 | 16.54 | 16.36 | 16.39 | 16.39 | qfq | 25,180,007 | 414,020,938 | -0.43% |
| 2025-08-12 | 16.43 | 16.46 | 16.28 | 16.46 | 16.46 | qfq | 19,683,444 | 322,171,066 | 0.06% |
| 2025-08-11 | 16.29 | 16.52 | 16.28 | 16.45 | 16.45 | qfq | 22,513,032 | 369,691,196 | 0.92% |
| 2025-08-08 | 16.55 | 16.55 | 16.25 | 16.30 | 16.30 | qfq | 27,296,225 | 445,661,888 | -1.63% |
| 2025-08-07 | 16.78 | 16.87 | 16.52 | 16.57 | 16.57 | qfq | 30,673,120 | 511,014,028 | -1.25% |
| 2025-08-06 | 16.67 | 16.89 | 16.58 | 16.78 | 16.78 | qfq | 34,510,115 | 578,515,860 | 0.42% |
| 2025-08-05 | 16.80 | 16.86 | 16.58 | 16.71 | 16.71 | qfq | 39,012,599 | 651,131,050 | -1.12% |
| 2025-08-04 | 16.64 | 17.19 | 16.51 | 16.90 | 16.90 | qfq | 68,185,486 | 1,152,602,864 | 1.50% |
| 2025-08-01 | 16.16 | 16.70 | 16.01 | 16.65 | 16.65 | qfq | 74,004,682 | 1,210,216,226 | 4.45% |
| 2025-07-31 | 15.91 | 16.30 | 15.88 | 15.94 | 15.94 | qfq | 37,401,300 | 600,928,416 | 0.13% |
| 2025-07-30 | 16.15 | 16.23 | 15.85 | 15.92 | 15.92 | qfq | 24,779,485 | 397,484,397 | -1.79% |
| 2025-07-29 | 16.14 | 16.24 | 15.95 | 16.21 | 16.21 | qfq | 22,576,398 | 363,118,121 | 0.00% |
| 2025-07-28 | 16.30 | 16.35 | 16.10 | 16.21 | 16.21 | qfq | 19,748,183 | 319,448,443 | -0.12% |
| 2025-07-25 | 16.16 | 16.23 | 16.06 | 16.23 | 16.23 | qfq | 23,829,034 | 385,227,790 | 0.62% |
| 2025-07-24 | 15.80 | 16.24 | 15.75 | 16.13 | 16.13 | qfq | 33,034,956 | 530,006,618 | 2.15% |
| 2025-07-23 | 15.96 | 16.01 | 15.78 | 15.79 | 15.79 | qfq | 22,579,180 | 359,124,585 | -1.00% |
| 2025-07-22 | 16.01 | 16.02 | 15.84 | 15.95 | 15.95 | qfq | 21,476,687 | 341,958,850 | -0.56% |
| 2025-07-21 | 16.14 | 16.19 | 15.95 | 16.04 | 16.04 | qfq | 26,690,206 | 427,959,510 | -0.62% |
| 2025-07-18 | 15.88 | 16.38 | 15.86 | 16.14 | 16.14 | qfq | 38,460,505 | 622,519,279 | 1.57% |
| 2025-07-17 | 15.85 | 15.96 | 15.75 | 15.89 | 15.89 | qfq | 20,668,490 | 327,658,305 | -0.19% |
| 2025-07-16 | 15.93 | 16.12 | 15.78 | 15.92 | 15.92 | qfq | 22,100,038 | 352,347,126 | -0.06% |
| 2025-07-15 | 15.66 | 15.94 | 15.53 | 15.93 | 15.93 | qfq | 28,499,333 | 448,393,134 | 0.76% |
| 2025-07-14 | 15.98 | 16.02 | 15.76 | 15.81 | 15.81 | qfq | 20,085,400 | 318,143,464 | -0.94% |
| 2025-07-11 | 15.85 | 16.02 | 15.70 | 15.96 | 15.96 | qfq | 30,553,745 | 486,361,590 | 0.69% |
| 2025-07-10 | 15.72 | 16.00 | 15.63 | 15.85 | 15.85 | qfq | 23,953,869 | 378,517,782 | 0.57% |
| 2025-07-09 | 15.79 | 16.10 | 15.67 | 15.76 | 15.76 | qfq | 25,980,800 | 411,597,521 | -0.19% |
| 2025-07-08 | 15.56 | 15.85 | 15.48 | 15.79 | 15.79 | qfq | 21,291,569 | 334,903,088 | 1.41% |
| 2025-07-07 | 15.43 | 15.64 | 15.43 | 15.57 | 15.57 | qfq | 12,514,123 | 194,770,273 | 0.52% |
| 2025-07-04 | 15.56 | 15.78 | 15.40 | 15.49 | 15.49 | qfq | 20,543,118 | 319,916,552 | -0.64% |
| 2025-07-03 | 15.54 | 15.63 | 15.48 | 15.59 | 15.59 | qfq | 13,027,624 | 202,728,158 | 0.32% |
| 2025-07-02 | 15.72 | 15.74 | 15.46 | 15.54 | 15.54 | qfq | 18,458,300 | 287,266,692 | -1.52% |
| 2025-07-01 | 15.96 | 15.99 | 15.62 | 15.78 | 15.78 | qfq | 24,827,648 | 391,489,031 | -1.31% |
| 2025-06-30 | 15.95 | 16.08 | 15.86 | 15.99 | 15.99 | qfq | 29,190,092 | 465,847,911 | 0.63% |
| 2025-06-27 | 15.84 | 16.35 | 15.73 | 15.89 | 15.89 | qfq | 44,397,738 | 709,744,690 | 0.32% |
| 2025-06-26 | 15.61 | 16.09 | 15.59 | 15.84 | 15.84 | qfq | 37,927,599 | 600,505,346 | 1.08% |
| 2025-06-25 | 15.43 | 15.90 | 15.35 | 15.67 | 15.67 | qfq | 32,631,100 | 509,239,779 | 1.49% |
| 2025-06-24 | 15.24 | 15.48 | 15.21 | 15.44 | 15.44 | qfq | 21,479,148 | 330,253,950 | 1.18% |
| 2025-06-23 | 14.77 | 15.33 | 14.68 | 15.26 | 15.26 | qfq | 23,128,939 | 349,350,073 | 2.35% |
| 2025-06-20 | 15.36 | 15.47 | 14.86 | 14.91 | 14.91 | qfq | 27,894,845 | 419,679,154 | -2.68% |
| 2025-06-19 | 15.07 | 15.75 | 15.02 | 15.32 | 15.32 | qfq | 37,996,012 | 584,749,251 | 2.07% |
| 2025-06-18 | 15.00 | 15.08 | 14.92 | 15.01 | 15.01 | qfq | 11,446,530 | 171,697,675 | -0.07% |
| 2025-06-17 | 15.11 | 15.17 | 15.00 | 15.02 | 15.02 | qfq | 12,362,392 | 186,271,255 | -0.79% |
| 2025-06-16 | 14.92 | 15.15 | 14.92 | 15.14 | 15.14 | qfq | 13,797,492 | 207,549,054 | 0.93% |
| 2025-06-13 | 15.12 | 15.36 | 14.98 | 15.00 | 15.00 | qfq | 15,832,193 | 238,870,389 | -1.06% |
| 2025-06-12 | 15.20 | 15.35 | 15.10 | 15.16 | 15.16 | qfq | 13,694,185 | 208,310,807 | -0.72% |
| 2025-06-11 | 15.26 | 15.42 | 15.20 | 15.27 | 15.27 | qfq | 11,441,688 | 175,181,923 | 0.33% |
| 2025-06-10 | 15.63 | 15.69 | 15.12 | 15.22 | 15.22 | qfq | 19,246,756 | 295,348,724 | -2.81% |
| 2025-06-09 | 15.64 | 15.79 | 15.61 | 15.66 | 15.66 | qfq | 14,320,488 | 224,478,001 | -0.38% |
| 2025-06-06 | 15.67 | 15.88 | 15.47 | 15.72 | 15.72 | qfq | 18,314,181 | 286,724,462 | 0.38% |
| 2025-06-05 | 15.45 | 15.70 | 15.38 | 15.66 | 15.66 | qfq | 16,888,900 | 262,318,148 | 1.42% |
| 2025-06-04 | 15.40 | 15.50 | 15.33 | 15.44 | 15.44 | qfq | 11,158,179 | 172,050,891 | 0.46% |
| 2025-06-03 | 15.30 | 15.49 | 15.29 | 15.37 | 15.37 | qfq | 10,381,226 | 159,927,905 | 0.46% |
| 2025-05-30 | 15.45 | 15.55 | 15.26 | 15.30 | 15.30 | qfq | 12,613,730 | 193,782,370 | -1.35% |
| 2025-05-29 | 15.00 | 15.51 | 14.96 | 15.51 | 15.51 | qfq | 21,146,046 | 323,941,840 | 3.54% |
| 2025-05-28 | 15.08 | 15.19 | 14.96 | 14.98 | 14.98 | qfq | 8,358,835 | 125,853,488 | -0.60% |
| 2025-05-27 | 15.00 | 15.10 | 14.85 | 15.07 | 15.07 | qfq | 8,224,100 | 123,179,632 | 0.33% |
| 2025-05-26 | 14.87 | 15.11 | 14.86 | 15.02 | 15.02 | qfq | 10,324,216 | 154,982,840 | 1.21% |
| 2025-05-23 | 15.13 | 15.23 | 14.80 | 14.84 | 14.84 | qfq | 16,905,236 | 253,242,286 | -1.79% |
| 2025-05-22 | 15.21 | 15.37 | 15.10 | 15.11 | 15.11 | qfq | 10,705,700 | 162,750,872 | -1.31% |
| 2025-05-21 | 15.38 | 15.42 | 15.27 | 15.31 | 15.31 | qfq | 9,314,447 | 142,783,559 | -0.46% |
| 2025-05-20 | 15.31 | 15.40 | 15.20 | 15.38 | 15.38 | qfq | 10,502,616 | 160,902,791 | 0.07% |
| 2025-05-19 | 15.30 | 15.40 | 15.09 | 15.37 | 15.37 | qfq | 11,206,700 | 170,804,975 | 0.46% |
| 2025-05-16 | 15.39 | 15.47 | 15.30 | 15.30 | 15.30 | qfq | 10,628,530 | 163,366,214 | -0.84% |
| 2025-05-15 | 15.78 | 15.78 | 15.42 | 15.43 | 15.43 | qfq | 15,225,000 | 236,459,331 | -2.59% |
| 2025-05-14 | 15.75 | 15.90 | 15.62 | 15.84 | 15.84 | qfq | 16,040,317 | 252,790,976 | 0.32% |
| 2025-05-13 | 16.10 | 16.13 | 15.73 | 15.79 | 15.79 | qfq | 18,523,170 | 294,251,883 | -1.07% |
| 2025-05-12 | 15.80 | 16.21 | 15.75 | 15.96 | 15.96 | qfq | 24,785,642 | 396,131,460 | 2.31% |
| 2025-05-09 | 16.10 | 16.10 | 15.52 | 15.60 | 15.60 | qfq | 24,461,057 | 384,071,328 | -3.11% |
| 2025-05-08 | 15.58 | 16.19 | 15.56 | 16.10 | 16.10 | qfq | 24,840,315 | 395,108,528 | 2.88% |
| 2025-05-07 | 16.05 | 16.15 | 15.51 | 15.65 | 15.65 | qfq | 24,006,472 | 378,638,170 | -1.14% |
| 2025-05-06 | 15.58 | 15.83 | 15.57 | 15.83 | 15.83 | qfq | 19,608,260 | 308,778,975 | 2.39% |
| 2025-04-30 | 15.38 | 15.65 | 15.35 | 15.46 | 15.46 | qfq | 13,590,749 | 210,992,505 | 0.59% |
| 2025-04-29 | 15.23 | 15.42 | 15.10 | 15.37 | 15.37 | qfq | 9,792,935 | 150,105,449 | 0.65% |
| 2025-04-28 | 15.44 | 15.58 | 15.25 | 15.27 | 15.27 | qfq | 10,789,200 | 165,329,312 | -1.04% |
| 2025-04-25 | 15.16 | 15.64 | 15.11 | 15.43 | 15.43 | qfq | 16,017,989 | 246,025,420 | 2.05% |
| 2025-04-24 | 15.50 | 15.53 | 15.10 | 15.12 | 15.12 | qfq | 16,438,554 | 250,940,749 | -2.89% |
| 2025-04-23 | 15.51 | 16.07 | 15.45 | 15.57 | 15.57 | qfq | 26,884,354 | 421,759,722 | 1.17% |
| 2025-04-22 | 15.19 | 15.50 | 15.11 | 15.39 | 15.39 | qfq | 23,345,600 | 357,283,389 | 1.65% |
| 2025-04-21 | 14.89 | 15.16 | 14.76 | 15.14 | 15.14 | qfq | 16,199,500 | 242,901,255 | 1.27% |
| 2025-04-18 | 14.96 | 14.99 | 14.74 | 14.95 | 14.95 | qfq | 15,648,854 | 232,527,407 | -0.07% |
| 2025-04-17 | 15.06 | 15.33 | 14.96 | 14.96 | 14.96 | qfq | 18,347,454 | 277,091,273 | -1.45% |
| 2025-04-16 | 15.36 | 15.65 | 14.92 | 15.18 | 15.18 | qfq | 18,009,119 | 275,119,304 | -1.62% |
| 2025-04-15 | 15.62 | 15.87 | 15.23 | 15.43 | 15.43 | qfq | 18,708,965 | 289,559,753 | -0.77% |
| 2025-04-14 | 15.70 | 15.74 | 15.42 | 15.55 | 15.55 | qfq | 16,746,699 | 260,988,008 | 1.30% |
| 2025-04-11 | 15.10 | 15.57 | 15.07 | 15.35 | 15.35 | qfq | 17,321,800 | 266,062,541 | 0.59% |
| 2025-04-10 | 15.40 | 15.73 | 15.26 | 15.26 | 15.26 | qfq | 21,801,690 | 337,004,649 | 0.93% |
| 2025-04-09 | 14.35 | 15.30 | 13.96 | 15.12 | 15.12 | qfq | 28,554,634 | 422,046,019 | 3.49% |
| 2025-04-08 | 14.70 | 14.96 | 14.25 | 14.61 | 14.61 | qfq | 26,428,808 | 384,522,803 | -0.61% |
| 2025-04-07 | 15.49 | 15.56 | 14.70 | 14.70 | 14.70 | qfq | 22,373,263 | 334,688,083 | -9.98% |
| 2025-04-03 | 16.10 | 16.59 | 16.10 | 16.33 | 16.33 | qfq | 12,475,257 | 204,817,030 | -0.79% |
| 2025-04-02 | 16.38 | 16.60 | 16.33 | 16.46 | 16.46 | qfq | 9,349,803 | 153,964,712 | 0.12% |
| 2025-04-01 | 16.51 | 16.68 | 16.40 | 16.44 | 16.44 | qfq | 14,587,439 | 241,357,552 | -0.18% |
| 2025-03-31 | 16.50 | 16.60 | 16.11 | 16.47 | 16.47 | qfq | 21,640,865 | 354,215,465 | -1.38% |
| 2025-03-28 | 17.16 | 17.28 | 16.68 | 16.70 | 16.70 | qfq | 18,672,455 | 316,085,825 | -2.62% |
| 2025-03-27 | 17.08 | 17.35 | 16.82 | 17.15 | 17.15 | qfq | 19,209,797 | 328,832,804 | 0.53% |
| 2025-03-26 | 17.13 | 17.26 | 17.05 | 17.06 | 17.06 | qfq | 14,675,567 | 251,604,821 | -0.35% |
| 2025-03-25 | 17.30 | 17.42 | 17.01 | 17.12 | 17.12 | qfq | 18,725,350 | 322,075,859 | -1.33% |
| 2025-03-24 | 17.59 | 17.68 | 16.98 | 17.35 | 17.35 | qfq | 26,790,984 | 462,733,549 | -1.36% |
| 2025-03-21 | 17.68 | 17.92 | 17.51 | 17.59 | 17.59 | qfq | 30,915,653 | 546,286,076 | -1.95% |
| 2025-03-20 | 18.83 | 18.92 | 17.94 | 17.94 | 17.94 | qfq | 53,757,648 | 986,856,077 | -4.73% |
| 2025-03-19 | 18.95 | 19.50 | 18.45 | 18.83 | 18.83 | qfq | 50,143,630 | 950,596,357 | -1.36% |
| 2025-03-18 | 18.92 | 19.50 | 18.73 | 19.09 | 19.09 | qfq | 43,078,830 | 825,460,675 | 1.60% |
| 2025-03-17 | 18.70 | 19.41 | 18.30 | 18.79 | 18.79 | qfq | 40,178,864 | 757,099,782 | 0.11% |
| 2025-03-14 | 18.68 | 18.84 | 18.23 | 18.77 | 18.77 | qfq | 37,875,604 | 705,676,847 | -0.53% |
| 2025-03-13 | 19.28 | 19.36 | 18.51 | 18.87 | 18.87 | qfq | 45,354,116 | 855,396,316 | -3.28% |
| 2025-03-12 | 19.60 | 19.90 | 19.28 | 19.51 | 19.51 | qfq | 59,954,946 | 1,174,248,848 | 0.46% |
| 2025-03-11 | 18.15 | 19.66 | 18.10 | 19.42 | 19.42 | qfq | 60,822,266 | 1,153,683,708 | 4.97% |
| 2025-03-10 | 19.39 | 19.40 | 18.28 | 18.50 | 18.50 | qfq | 59,258,080 | 1,102,358,034 | -4.59% |
| 2025-03-07 | 19.40 | 19.98 | 18.95 | 19.39 | 19.39 | qfq | 77,591,523 | 1,508,775,082 | 0.94% |
| 2025-03-06 | 18.89 | 19.58 | 18.71 | 19.21 | 19.21 | qfq | 76,820,645 | 1,473,627,982 | 2.73% |
| 2025-03-05 | 18.45 | 19.05 | 18.20 | 18.70 | 18.70 | qfq | 77,035,168 | 1,442,788,500 | 1.36% |
| 2025-03-04 | 16.97 | 18.87 | 16.93 | 18.45 | 18.45 | qfq | 80,866,641 | 1,489,220,053 | 7.58% |
| 2025-03-03 | 17.09 | 17.51 | 16.88 | 17.15 | 17.15 | qfq | 28,701,396 | 495,592,737 | 0.94% |
| 2025-02-28 | 17.72 | 17.93 | 16.93 | 16.99 | 16.99 | qfq | 41,935,309 | 730,188,379 | -5.35% |
| 2025-02-27 | 18.72 | 18.74 | 17.76 | 17.95 | 17.95 | qfq | 59,940,694 | 1,084,900,012 | -5.03% |
| 2025-02-26 | 18.92 | 19.00 | 18.45 | 18.90 | 18.90 | qfq | 41,301,645 | 774,448,964 | 1.29% |
| 2025-02-25 | 19.04 | 19.17 | 18.60 | 18.66 | 18.66 | qfq | 60,773,044 | 1,147,262,473 | -4.89% |
| 2025-02-24 | 19.20 | 20.00 | 18.60 | 19.62 | 19.62 | qfq | 92,763,198 | 1,783,457,881 | 5.48% |
| 2025-02-21 | 18.18 | 18.76 | 17.84 | 18.60 | 18.60 | qfq | 55,590,003 | 1,022,123,409 | 3.10% |
| 2025-02-20 | 18.42 | 18.45 | 17.88 | 18.04 | 18.04 | qfq | 45,663,758 | 825,937,825 | -2.96% |
| 2025-02-19 | 18.05 | 18.85 | 17.76 | 18.59 | 18.59 | qfq | 47,752,316 | 877,946,906 | 3.28% |
| 2025-02-18 | 18.36 | 19.22 | 17.81 | 18.00 | 18.00 | qfq | 70,322,004 | 1,306,017,314 | -3.23% |
| 2025-02-17 | 18.99 | 19.26 | 18.16 | 18.60 | 18.60 | qfq | 84,248,203 | 1,576,962,786 | 1.09% |
| 2025-02-14 | 17.61 | 18.48 | 17.45 | 18.40 | 18.40 | qfq | 74,358,813 | 1,344,536,493 | 4.96% |
| 2025-02-13 | 17.58 | 18.05 | 17.14 | 17.53 | 17.53 | qfq | 58,328,124 | 1,026,220,775 | -0.17% |
| 2025-02-12 | 17.21 | 17.85 | 17.20 | 17.56 | 17.56 | qfq | 45,253,512 | 794,713,047 | 1.04% |
| 2025-02-11 | 17.62 | 17.85 | 17.09 | 17.38 | 17.38 | qfq | 56,291,350 | 979,950,927 | -3.23% |
| 2025-02-10 | 17.33 | 18.16 | 17.15 | 17.96 | 17.96 | qfq | 71,964,665 | 1,274,496,427 | 5.15% |
| 2025-02-07 | 16.58 | 17.88 | 16.38 | 17.08 | 17.08 | qfq | 74,303,621 | 1,265,871,410 | 2.21% |
| 2025-02-06 | 15.55 | 16.99 | 15.32 | 16.71 | 16.71 | qfq | 55,341,819 | 893,648,500 | 6.64% |
| 2025-02-05 | 15.51 | 15.88 | 15.36 | 15.67 | 15.67 | qfq | 45,881,828 | 716,715,711 | 4.61% |
| 2025-01-27 | 15.28 | 15.58 | 14.94 | 14.98 | 14.98 | qfq | 35,958,925 | 545,503,993 | -1.83% |
| 2025-01-24 | 13.88 | 15.26 | 13.84 | 15.26 | 15.26 | qfq | 43,551,822 | 636,514,083 | 10.02% |
| 2025-01-23 | 14.09 | 14.36 | 13.86 | 13.87 | 13.87 | qfq | 23,138,571 | 326,626,759 | -0.14% |
| 2025-01-22 | 13.80 | 14.00 | 13.50 | 13.89 | 13.89 | qfq | 25,818,067 | 354,190,134 | 0.43% |
| 2025-01-21 | 14.27 | 14.33 | 13.70 | 13.83 | 13.83 | qfq | 37,810,369 | 526,001,016 | -5.27% |
| 2025-01-20 | 14.65 | 14.80 | 14.52 | 14.60 | 14.60 | qfq | 10,600,600 | 155,363,585 | 0.14% |
| 2025-01-17 | 14.44 | 14.70 | 14.44 | 14.58 | 14.58 | qfq | 10,190,000 | 148,473,378 | 0.14% |
| 2025-01-16 | 14.60 | 14.99 | 14.42 | 14.56 | 14.56 | qfq | 14,099,314 | 206,516,029 | 0.28% |
| 2025-01-15 | 14.59 | 14.65 | 14.36 | 14.52 | 14.52 | qfq | 12,266,865 | 177,642,791 | -0.62% |
| 2025-01-14 | 14.05 | 14.66 | 13.99 | 14.61 | 14.61 | qfq | 15,239,515 | 219,555,477 | 4.36% |
| 2025-01-13 | 13.81 | 14.11 | 13.66 | 14.00 | 14.00 | qfq | 10,364,625 | 144,140,746 | 0.43% |
| 2025-01-10 | 14.26 | 14.53 | 13.93 | 13.94 | 13.94 | qfq | 11,096,200 | 157,401,874 | -3.06% |
| 2025-01-09 | 14.24 | 14.55 | 14.17 | 14.38 | 14.38 | qfq | 10,657,079 | 153,573,923 | 0.56% |
| 2025-01-08 | 14.56 | 14.61 | 13.93 | 14.30 | 14.30 | qfq | 15,985,229 | 227,968,126 | -2.19% |
| 2025-01-07 | 14.48 | 14.64 | 14.42 | 14.62 | 14.62 | qfq | 10,154,409 | 147,676,039 | 0.97% |
| 2025-01-06 | 14.52 | 14.66 | 14.36 | 14.48 | 14.48 | qfq | 9,668,100 | 140,204,500 | -0.28% |
| 2025-01-03 | 15.04 | 15.16 | 14.51 | 14.52 | 14.52 | qfq | 15,538,518 | 230,327,569 | -3.46% |
| 2025-01-02 | 15.72 | 15.82 | 14.90 | 15.04 | 15.04 | qfq | 20,355,600 | 311,929,785 | -4.93% |
| 2024-12-31 | 16.67 | 16.70 | 15.82 | 15.82 | 15.82 | qfq | 21,048,052 | 339,676,486 | -4.81% |
| 2024-12-30 | 16.50 | 16.83 | 16.31 | 16.62 | 16.62 | qfq | 12,315,023 | 204,750,531 | 0.42% |
| 2024-12-27 | 16.66 | 16.89 | 16.47 | 16.55 | 16.55 | qfq | 12,006,371 | 200,408,667 | -0.54% |
| 2024-12-26 | 16.42 | 16.70 | 16.41 | 16.64 | 16.64 | qfq | 9,613,026 | 159,549,142 | 1.65% |
| 2024-12-25 | 16.57 | 16.57 | 16.26 | 16.37 | 16.37 | qfq | 9,359,904 | 153,387,295 | -1.50% |
| 2024-12-24 | 16.62 | 16.80 | 16.42 | 16.62 | 16.62 | qfq | 10,895,752 | 180,590,320 | 0.61% |
| 2024-12-23 | 17.02 | 17.09 | 16.46 | 16.52 | 16.52 | qfq | 14,424,514 | 240,943,973 | -3.22% |
| 2024-12-20 | 16.85 | 17.16 | 16.71 | 17.07 | 17.07 | qfq | 12,311,173 | 209,259,869 | 0.65% |
| 2024-12-19 | 16.42 | 16.97 | 16.30 | 16.96 | 16.96 | qfq | 15,928,700 | 266,634,843 | 2.42% |
| 2024-12-18 | 16.40 | 16.75 | 16.27 | 16.56 | 16.56 | qfq | 11,854,332 | 196,211,455 | 1.47% |
| 2024-12-17 | 16.55 | 16.65 | 16.26 | 16.32 | 16.32 | qfq | 11,687,601 | 192,143,581 | -1.75% |
| 2024-12-16 | 16.91 | 17.00 | 16.52 | 16.61 | 16.61 | qfq | 13,637,466 | 227,265,057 | -1.83% |
| 2024-12-13 | 17.26 | 17.39 | 16.90 | 16.92 | 16.92 | qfq | 20,290,500 | 346,510,528 | -2.70% |
| 2024-12-12 | 17.32 | 17.42 | 17.04 | 17.39 | 17.39 | qfq | 16,867,262 | 290,901,441 | 0.75% |
| 2024-12-11 | 17.19 | 17.34 | 17.11 | 17.26 | 17.26 | qfq | 13,550,300 | 233,594,051 | 0.17% |
| 2024-12-10 | 17.49 | 17.64 | 17.19 | 17.23 | 17.23 | qfq | 22,857,345 | 398,244,681 | 1.23% |
| 2024-12-09 | 17.38 | 17.45 | 16.88 | 17.02 | 17.02 | qfq | 16,617,900 | 284,522,721 | -2.24% |
| 2024-12-06 | 17.38 | 17.67 | 17.15 | 17.41 | 17.41 | qfq | 20,120,000 | 350,540,537 | 1.40% |
| 2024-12-05 | 16.89 | 17.36 | 16.86 | 17.17 | 17.17 | qfq | 13,573,300 | 233,312,204 | 1.36% |
| 2024-12-04 | 17.34 | 17.42 | 16.82 | 16.94 | 16.94 | qfq | 16,678,400 | 285,153,795 | -2.31% |
| 2024-12-03 | 17.44 | 17.49 | 17.15 | 17.34 | 17.34 | qfq | 13,161,100 | 227,759,357 | -0.52% |
| 2024-12-02 | 17.11 | 17.50 | 17.04 | 17.43 | 17.43 | qfq | 18,546,200 | 321,718,851 | 1.46% |
| 2024-11-29 | 16.65 | 17.32 | 16.53 | 17.18 | 17.18 | qfq | 21,125,983 | 359,864,151 | 3.18% |
| 2024-11-28 | 16.88 | 17.15 | 16.58 | 16.65 | 16.65 | qfq | 16,482,700 | 277,400,876 | -1.30% |
| 2024-11-27 | 16.22 | 16.87 | 16.04 | 16.87 | 16.87 | qfq | 19,282,082 | 316,441,112 | 3.05% |
| 2024-11-26 | 16.55 | 16.76 | 16.34 | 16.37 | 16.37 | qfq | 13,775,826 | 227,791,562 | -1.39% |
| 2024-11-25 | 16.84 | 17.09 | 16.29 | 16.60 | 16.60 | qfq | 21,560,267 | 358,012,365 | -1.48% |
| 2024-11-22 | 17.56 | 17.93 | 16.81 | 16.85 | 16.85 | qfq | 24,956,200 | 434,171,485 | -4.04% |
| 2024-11-21 | 17.45 | 17.73 | 17.33 | 17.56 | 17.56 | qfq | 17,596,919 | 308,996,533 | -0.17% |
| 2024-11-20 | 17.41 | 17.80 | 17.30 | 17.59 | 17.59 | qfq | 19,947,397 | 350,236,324 | 0.80% |
| 2024-11-19 | 17.22 | 17.48 | 16.86 | 17.45 | 17.45 | qfq | 22,579,661 | 387,686,872 | 1.57% |
| 2024-11-18 | 18.16 | 18.28 | 17.00 | 17.18 | 17.18 | qfq | 32,013,401 | 560,370,031 | -5.19% |
| 2024-11-15 | 18.63 | 19.11 | 18.12 | 18.12 | 18.12 | qfq | 31,113,747 | 581,089,499 | -3.31% |
| 2024-11-14 | 19.71 | 19.74 | 18.63 | 18.74 | 18.74 | qfq | 32,325,142 | 618,203,686 | -4.92% |
| 2024-11-13 | 19.39 | 19.85 | 19.15 | 19.71 | 19.71 | qfq | 32,666,639 | 638,806,496 | 1.13% |
| 2024-11-12 | 20.01 | 20.02 | 19.27 | 19.49 | 19.49 | qfq | 48,983,068 | 961,440,539 | -2.45% |
| 2024-11-11 | 18.58 | 20.00 | 18.47 | 19.98 | 19.98 | qfq | 69,983,582 | 1,366,601,580 | 8.29% |
| 2024-11-08 | 18.55 | 19.09 | 18.40 | 18.45 | 18.45 | qfq | 43,326,408 | 810,926,476 | 0.93% |
| 2024-11-07 | 17.96 | 18.29 | 17.67 | 18.28 | 18.28 | qfq | 33,599,624 | 604,629,420 | 1.84% |
| 2024-11-06 | 17.75 | 18.32 | 17.70 | 17.95 | 17.95 | qfq | 43,477,408 | 783,298,483 | 1.47% |
| 2024-11-05 | 17.08 | 17.88 | 16.98 | 17.69 | 17.69 | qfq | 36,015,624 | 630,867,629 | 3.57% |
| 2024-11-04 | 16.75 | 17.38 | 16.71 | 17.08 | 17.08 | qfq | 21,225,177 | 361,308,585 | 1.24% |
| 2024-11-01 | 17.73 | 18.17 | 16.85 | 16.87 | 16.87 | qfq | 41,974,452 | 728,861,060 | -4.85% |
| 2024-10-31 | 17.28 | 17.97 | 16.86 | 17.73 | 17.73 | qfq | 41,068,712 | 719,766,950 | 2.96% |
| 2024-10-30 | 16.74 | 17.55 | 16.54 | 17.22 | 17.22 | qfq | 35,280,446 | 601,216,039 | -0.86% |
| 2024-10-29 | 17.64 | 17.78 | 17.35 | 17.37 | 17.37 | qfq | 30,896,425 | 541,996,124 | -0.69% |
| 2024-10-28 | 17.12 | 17.58 | 17.09 | 17.49 | 17.49 | qfq | 28,695,837 | 498,590,232 | 2.16% |
| 2024-10-25 | 17.06 | 17.28 | 16.96 | 17.12 | 17.12 | qfq | 24,588,329 | 420,567,651 | 0.35% |
| 2024-10-24 | 17.36 | 17.37 | 16.98 | 17.06 | 17.06 | qfq | 27,307,853 | 466,771,631 | -2.74% |
| 2024-10-23 | 17.08 | 17.66 | 16.91 | 17.54 | 17.54 | qfq | 42,138,907 | 730,592,194 | 3.24% |
| 2024-10-22 | 17.52 | 17.52 | 16.75 | 16.99 | 16.99 | qfq | 35,922,701 | 613,058,537 | -2.91% |
| 2024-10-21 | 17.19 | 17.99 | 17.11 | 17.50 | 17.50 | qfq | 45,303,792 | 791,880,756 | 2.88% |
| 2024-10-18 | 16.31 | 17.42 | 16.06 | 17.01 | 17.01 | qfq | 48,963,586 | 820,570,374 | 3.15% |
| 2024-10-17 | 17.10 | 17.25 | 16.39 | 16.49 | 16.49 | qfq | 45,638,005 | 768,415,302 | 1.10% |
| 2024-10-16 | 15.89 | 16.55 | 15.80 | 16.31 | 16.31 | qfq | 22,548,864 | 366,043,461 | 0.55% |
| 2024-10-15 | 16.38 | 17.11 | 16.18 | 16.22 | 16.22 | qfq | 36,606,627 | 610,016,040 | -1.64% |
| 2024-10-14 | 16.17 | 16.55 | 15.64 | 16.49 | 16.49 | qfq | 35,181,068 | 569,026,981 | 2.17% |
| 2024-10-11 | 16.63 | 16.93 | 15.96 | 16.14 | 16.14 | qfq | 34,087,925 | 556,971,269 | -4.72% |
| 2024-10-10 | 17.70 | 18.10 | 16.80 | 16.94 | 16.94 | qfq | 45,109,210 | 785,189,279 | -2.19% |
| 2024-10-09 | 18.50 | 18.56 | 17.27 | 17.32 | 17.32 | qfq | 61,267,095 | 1,101,596,567 | -8.41% |
| 2024-10-08 | 18.91 | 18.91 | 17.73 | 18.91 | 18.91 | qfq | 78,750,455 | 1,465,349,562 | 10.01% |
| 2024-09-30 | 16.31 | 17.19 | 16.25 | 17.19 | 17.19 | qfq | 56,733,157 | 958,779,404 | 9.98% |
| 2024-09-27 | 14.46 | 15.63 | 14.39 | 15.63 | 15.63 | qfq | 41,932,834 | 637,374,550 | 9.99% |
| 2024-09-26 | 13.67 | 14.21 | 13.63 | 14.21 | 14.21 | qfq | 21,497,905 | 299,219,774 | 3.57% |
| 2024-09-25 | 13.80 | 14.18 | 13.69 | 13.72 | 13.72 | qfq | 26,121,706 | 363,667,995 | 0.29% |
| 2024-09-24 | 13.37 | 13.76 | 13.09 | 13.68 | 13.68 | qfq | 25,148,782 | 338,461,639 | 2.55% |
| 2024-09-23 | 13.18 | 13.54 | 13.06 | 13.34 | 13.34 | qfq | 21,136,126 | 282,817,878 | 1.75% |
| 2024-09-20 | 12.99 | 13.26 | 12.93 | 13.11 | 13.11 | qfq | 19,426,678 | 254,665,502 | 1.47% |
| 2024-09-19 | 12.50 | 12.97 | 12.40 | 12.92 | 12.92 | qfq | 17,969,911 | 229,626,486 | 4.11% |
| 2024-09-18 | 12.52 | 12.58 | 12.19 | 12.41 | 12.41 | qfq | 9,737,335 | 120,007,180 | -0.72% |
| 2024-09-13 | 12.80 | 12.83 | 12.50 | 12.50 | 12.50 | qfq | 10,125,935 | 127,560,371 | -2.34% |
| 2024-09-12 | 13.00 | 13.14 | 12.77 | 12.80 | 12.80 | qfq | 9,527,507 | 123,024,166 | -0.54% |
| 2024-09-11 | 12.75 | 12.95 | 12.72 | 12.87 | 12.87 | qfq | 10,174,900 | 130,760,670 | 0.16% |
| 2024-09-10 | 12.60 | 12.94 | 12.38 | 12.85 | 12.85 | qfq | 15,843,535 | 199,934,092 | 2.23% |
| 2024-09-09 | 12.65 | 12.76 | 12.47 | 12.57 | 12.57 | qfq | 11,006,956 | 138,616,145 | -0.79% |
| 2024-09-06 | 12.94 | 12.99 | 12.65 | 12.67 | 12.67 | qfq | 8,965,297 | 114,399,439 | -2.16% |
| 2024-09-05 | 12.87 | 13.06 | 12.81 | 12.95 | 12.95 | qfq | 7,105,770 | 92,070,706 | 1.01% |
| 2024-09-04 | 12.78 | 12.95 | 12.74 | 12.82 | 12.82 | qfq | 7,796,500 | 100,077,161 | -0.54% |
| 2024-09-03 | 12.58 | 12.92 | 12.54 | 12.89 | 12.89 | qfq | 15,477,954 | 197,824,476 | 2.79% |
| 2024-09-02 | 13.18 | 13.25 | 12.53 | 12.54 | 12.54 | qfq | 18,425,100 | 235,881,036 | -5.07% |
| 2024-08-30 | 13.12 | 13.50 | 12.98 | 13.21 | 13.21 | qfq | 18,741,053 | 249,501,627 | 0.69% |
| 2024-08-29 | 12.82 | 13.23 | 12.77 | 13.12 | 13.12 | qfq | 11,306,384 | 147,512,773 | 2.10% |
| 2024-08-28 | 12.64 | 12.95 | 12.51 | 12.85 | 12.85 | qfq | 10,133,174 | 129,426,840 | 1.42% |
| 2024-08-27 | 12.75 | 12.91 | 12.63 | 12.67 | 12.67 | qfq | 8,097,103 | 103,027,101 | -1.17% |
| 2024-08-26 | 12.99 | 13.08 | 12.73 | 12.82 | 12.82 | qfq | 8,976,894 | 115,326,720 | -0.85% |
| 2024-08-23 | 12.63 | 13.14 | 12.62 | 12.93 | 12.93 | qfq | 18,275,251 | 236,293,319 | 2.38% |
| 2024-08-22 | 12.93 | 13.02 | 12.59 | 12.63 | 12.63 | qfq | 16,595,101 | 211,723,777 | -2.32% |
| 2024-08-21 | 13.03 | 13.24 | 12.92 | 12.93 | 12.93 | qfq | 10,854,204 | 141,852,126 | -1.15% |
| 2024-08-20 | 13.54 | 13.58 | 13.04 | 13.08 | 13.08 | qfq | 11,476,200 | 151,815,592 | -2.24% |
| 2024-08-19 | 13.25 | 13.59 | 13.25 | 13.38 | 13.38 | qfq | 11,657,810 | 156,785,436 | 0.68% |
| 2024-08-16 | 13.64 | 13.66 | 13.25 | 13.29 | 13.29 | qfq | 12,682,100 | 170,123,624 | -2.06% |
| 2024-08-15 | 13.45 | 13.84 | 13.28 | 13.57 | 13.57 | qfq | 15,184,156 | 206,150,902 | 0.82% |
| 2024-08-14 | 13.74 | 13.77 | 13.46 | 13.46 | 13.46 | qfq | 12,885,620 | 174,952,371 | -2.32% |
| 2024-08-13 | 13.96 | 14.07 | 13.56 | 13.78 | 13.78 | qfq | 15,288,202 | 210,681,649 | -1.64% |
| 2024-08-12 | 13.88 | 14.09 | 13.79 | 14.01 | 14.01 | qfq | 11,107,800 | 154,953,428 | 0.07% |
| 2024-08-09 | 14.63 | 14.69 | 14.00 | 14.00 | 14.00 | qfq | 19,904,300 | 283,157,445 | -3.71% |
| 2024-08-08 | 14.63 | 14.73 | 14.30 | 14.54 | 14.54 | qfq | 11,415,028 | 165,410,255 | -1.09% |
| 2024-08-07 | 14.72 | 14.87 | 14.64 | 14.70 | 14.70 | qfq | 8,710,644 | 128,467,365 | -0.20% |
| 2024-08-06 | 14.77 | 14.92 | 14.56 | 14.73 | 14.73 | qfq | 9,438,800 | 138,740,477 | 0.82% |
| 2024-08-05 | 14.85 | 15.25 | 14.61 | 14.61 | 14.61 | qfq | 12,319,083 | 183,822,646 | -2.79% |
| 2024-08-02 | 15.10 | 15.49 | 14.99 | 15.03 | 15.03 | qfq | 12,609,016 | 191,666,650 | -1.38% |
| 2024-08-01 | 15.49 | 15.63 | 15.16 | 15.24 | 15.24 | qfq | 12,303,904 | 189,317,968 | -1.23% |
| 2024-07-31 | 14.60 | 15.45 | 14.53 | 15.43 | 15.43 | qfq | 21,406,423 | 324,449,527 | 6.12% |
| 2024-07-30 | 14.47 | 14.70 | 14.31 | 14.54 | 14.54 | qfq | 9,941,017 | 144,181,499 | 0.14% |
| 2024-07-29 | 14.70 | 14.80 | 14.50 | 14.52 | 14.52 | qfq | 9,378,457 | 136,952,081 | -1.22% |
| 2024-07-26 | 14.30 | 14.87 | 14.30 | 14.70 | 14.70 | qfq | 9,951,800 | 146,029,003 | -0.14% |
| 2024-07-25 | 14.54 | 15.05 | 14.47 | 14.72 | 14.72 | qfq | 10,218,429 | 150,296,206 | 1.03% |
| 2024-07-24 | 14.80 | 14.92 | 14.52 | 14.57 | 14.57 | qfq | 9,434,648 | 138,721,788 | -1.82% |
| 2024-07-23 | 15.30 | 15.45 | 14.84 | 14.84 | 14.84 | qfq | 11,225,562 | 170,285,263 | -3.45% |
| 2024-07-22 | 15.34 | 15.66 | 15.17 | 15.37 | 15.37 | qfq | 19,773,287 | 304,594,648 | 2.54% |
| 2024-07-19 | 14.69 | 15.07 | 14.58 | 14.99 | 14.99 | qfq | 12,753,197 | 190,431,180 | 2.04% |
| 2024-07-18 | 14.71 | 14.80 | 14.48 | 14.69 | 14.69 | qfq | 10,835,025 | 158,425,512 | -0.68% |
| 2024-07-17 | 15.09 | 15.09 | 14.75 | 14.79 | 14.79 | qfq | 9,757,932 | 144,982,045 | -0.74% |
| 2024-07-16 | 14.61 | 14.99 | 14.50 | 14.90 | 14.90 | qfq | 8,546,400 | 126,280,306 | 1.64% |
| 2024-07-15 | 14.87 | 14.92 | 14.57 | 14.66 | 14.66 | qfq | 9,134,200 | 134,407,331 | -1.74% |
| 2024-07-12 | 15.15 | 15.16 | 14.84 | 14.92 | 14.92 | qfq | 8,177,913 | 122,300,217 | -0.53% |
| 2024-07-11 | 14.91 | 15.12 | 14.78 | 15.00 | 15.00 | qfq | 14,732,007 | 220,223,224 | 2.25% |
| 2024-07-10 | 14.70 | 14.98 | 14.33 | 14.67 | 14.67 | qfq | 16,705,866 | 245,724,335 | -2.07% |
| 2024-07-09 | 14.52 | 15.01 | 14.43 | 14.98 | 14.98 | qfq | 15,667,914 | 231,053,272 | 3.03% |
| 2024-07-08 | 14.92 | 14.92 | 14.46 | 14.54 | 14.54 | qfq | 15,256,728 | 223,434,578 | -3.13% |
| 2024-07-05 | 15.29 | 15.36 | 14.94 | 15.01 | 15.01 | qfq | 18,537,847 | 279,797,307 | -1.51% |
| 2024-07-04 | 15.80 | 16.03 | 15.23 | 15.24 | 15.24 | qfq | 17,390,423 | 269,117,313 | -3.24% |
| 2024-07-03 | 16.69 | 16.80 | 15.60 | 15.75 | 15.75 | qfq | 30,444,114 | 485,286,248 | -5.63% |
| 2024-07-02 | 16.96 | 17.04 | 16.57 | 16.69 | 16.69 | qfq | 11,108,328 | 187,073,365 | -2.45% |
| 2024-07-01 | 17.38 | 17.38 | 16.87 | 17.11 | 16.84 | qfq | 6,862,900 | 117,204,315 | -0.87% |
| 2024-06-28 | 17.56 | 17.88 | 17.25 | 17.26 | 16.99 | qfq | 10,253,728 | 180,191,835 | -1.93% |
| 2024-06-27 | 17.81 | 17.84 | 17.41 | 17.60 | 17.32 | qfq | 7,197,786 | 126,745,435 | -1.18% |
| 2024-06-26 | 16.90 | 17.89 | 16.80 | 17.81 | 17.53 | qfq | 12,884,372 | 224,010,768 | 5.38% |
| 2024-06-25 | 17.03 | 17.29 | 16.70 | 16.90 | 16.63 | qfq | 10,690,400 | 181,757,585 | -0.71% |
| 2024-06-24 | 17.75 | 17.76 | 16.91 | 17.02 | 16.75 | qfq | 15,650,504 | 271,882,912 | -4.92% |
| 2024-06-21 | 17.92 | 17.97 | 17.70 | 17.90 | 17.62 | qfq | 6,126,581 | 109,338,154 | -0.61% |
| 2024-06-20 | 18.22 | 18.36 | 18.00 | 18.01 | 17.73 | qfq | 8,339,975 | 151,177,733 | -1.91% |
| 2024-06-19 | 18.70 | 18.70 | 18.34 | 18.36 | 18.07 | qfq | 6,368,600 | 117,488,543 | -0.81% |
| 2024-06-18 | 18.40 | 18.66 | 18.34 | 18.51 | 18.22 | qfq | 8,220,142 | 152,269,812 | 0.65% |
| 2024-06-17 | 18.33 | 18.63 | 18.31 | 18.39 | 18.10 | qfq | 6,866,902 | 126,788,316 | 0.00% |
| 2024-06-14 | 18.06 | 18.46 | 17.97 | 18.39 | 18.10 | qfq | 10,579,706 | 193,229,527 | 1.83% |
| 2024-06-13 | 18.11 | 18.20 | 17.90 | 18.06 | 17.78 | qfq | 6,183,137 | 111,615,506 | -0.28% |
| 2024-06-12 | 18.02 | 18.24 | 18.02 | 18.11 | 17.82 | qfq | 5,819,000 | 105,590,472 | 0.28% |
| 2024-06-11 | 17.60 | 18.16 | 17.41 | 18.06 | 17.78 | qfq | 9,814,895 | 175,810,653 | 2.38% |
| 2024-06-07 | 17.87 | 17.97 | 17.56 | 17.64 | 17.36 | qfq | 7,184,278 | 127,361,347 | -0.73% |
| 2024-06-06 | 18.27 | 18.35 | 17.72 | 17.77 | 17.49 | qfq | 11,510,145 | 206,231,898 | -2.36% |
| 2024-06-05 | 18.33 | 18.48 | 18.20 | 18.20 | 17.91 | qfq | 7,924,051 | 145,312,961 | -0.11% |
| 2024-06-04 | 18.01 | 18.25 | 17.92 | 18.22 | 17.93 | qfq | 6,474,954 | 116,875,264 | 0.77% |
| 2024-06-03 | 18.17 | 18.32 | 17.91 | 18.08 | 17.79 | qfq | 7,611,634 | 137,695,918 | -0.82% |
| 2024-05-31 | 18.06 | 18.41 | 18.06 | 18.23 | 17.94 | qfq | 6,491,530 | 118,738,969 | 0.61% |
| 2024-05-30 | 18.24 | 18.24 | 17.90 | 18.12 | 17.83 | qfq | 6,456,055 | 116,659,819 | 0.11% |
| 2024-05-29 | 18.15 | 18.36 | 18.01 | 18.10 | 17.81 | qfq | 6,921,000 | 125,881,971 | -0.44% |
| 2024-05-28 | 18.10 | 18.31 | 17.98 | 18.18 | 17.89 | qfq | 9,360,638 | 169,871,886 | -0.16% |
| 2024-05-27 | 17.60 | 18.25 | 17.35 | 18.21 | 17.92 | qfq | 16,258,875 | 289,793,851 | 3.70% |
| 2024-05-24 | 18.01 | 18.06 | 17.52 | 17.56 | 17.28 | qfq | 12,088,782 | 214,228,043 | -2.50% |
| 2024-05-23 | 18.85 | 18.85 | 17.99 | 18.01 | 17.73 | qfq | 14,648,923 | 266,683,096 | -3.33% |
| 2024-05-22 | 18.70 | 18.73 | 18.43 | 18.63 | 18.34 | qfq | 10,208,200 | 189,645,644 | -0.53% |
| 2024-05-21 | 18.90 | 18.90 | 18.68 | 18.73 | 18.43 | qfq | 6,720,385 | 126,088,039 | -0.95% |
| 2024-05-20 | 18.74 | 19.20 | 18.49 | 18.91 | 18.61 | qfq | 14,010,444 | 265,470,276 | 0.96% |
| 2024-05-17 | 18.63 | 19.04 | 18.44 | 18.73 | 18.43 | qfq | 14,932,610 | 278,906,045 | 0.70% |
| 2024-05-16 | 18.42 | 18.89 | 18.24 | 18.60 | 18.31 | qfq | 13,941,900 | 259,185,352 | 1.20% |
| 2024-05-15 | 18.58 | 18.62 | 18.37 | 18.38 | 18.09 | qfq | 6,314,100 | 116,583,256 | -1.13% |
| 2024-05-14 | 18.41 | 18.79 | 18.39 | 18.59 | 18.30 | qfq | 10,400,893 | 192,758,710 | 0.98% |
| 2024-05-13 | 18.77 | 18.77 | 18.32 | 18.41 | 18.12 | qfq | 11,937,535 | 220,559,513 | -2.54% |
| 2024-05-10 | 19.19 | 19.32 | 18.80 | 18.89 | 18.59 | qfq | 10,804,900 | 204,647,787 | -1.61% |
| 2024-05-09 | 19.03 | 19.40 | 19.00 | 19.20 | 18.90 | qfq | 10,364,094 | 199,570,763 | 1.00% |
| 2024-05-08 | 19.55 | 19.58 | 18.98 | 19.01 | 18.71 | qfq | 13,312,867 | 255,515,453 | -3.06% |
| 2024-05-07 | 19.59 | 19.82 | 19.44 | 19.61 | 19.30 | qfq | 10,428,445 | 204,724,923 | 0.15% |
| 2024-05-06 | 19.99 | 20.00 | 19.41 | 19.58 | 19.27 | qfq | 17,469,409 | 343,592,560 | -0.36% |
| 2024-04-30 | 19.80 | 19.91 | 19.43 | 19.65 | 19.34 | qfq | 11,170,171 | 219,249,076 | -1.01% |
| 2024-04-29 | 19.31 | 19.95 | 19.30 | 19.85 | 19.54 | qfq | 14,664,500 | 289,501,044 | 2.00% |
| 2024-04-26 | 19.00 | 19.68 | 18.98 | 19.46 | 19.15 | qfq | 17,575,553 | 340,405,660 | 2.47% |
| 2024-04-25 | 19.28 | 19.33 | 18.96 | 18.99 | 18.69 | qfq | 11,444,325 | 218,570,253 | -1.76% |
| 2024-04-24 | 19.05 | 19.34 | 18.95 | 19.33 | 19.02 | qfq | 12,720,539 | 244,219,665 | 2.28% |
| 2024-04-23 | 18.81 | 19.24 | 18.81 | 18.90 | 18.60 | qfq | 8,404,395 | 159,690,405 | -0.05% |
| 2024-04-22 | 18.70 | 19.20 | 18.35 | 18.91 | 18.61 | qfq | 12,226,055 | 231,373,086 | 1.12% |
| 2024-04-19 | 19.00 | 19.08 | 18.65 | 18.70 | 18.40 | qfq | 12,461,215 | 234,481,465 | -2.40% |
| 2024-04-18 | 19.29 | 19.48 | 18.94 | 19.16 | 18.86 | qfq | 11,708,307 | 225,254,056 | -0.88% |
| 2024-04-17 | 18.75 | 19.38 | 18.74 | 19.33 | 19.02 | qfq | 15,259,105 | 293,010,599 | 2.98% |
| 2024-04-16 | 18.87 | 19.20 | 18.61 | 18.77 | 18.47 | qfq | 15,769,115 | 297,529,698 | -1.21% |
| 2024-04-15 | 19.07 | 19.40 | 18.65 | 19.00 | 18.70 | qfq | 18,548,547 | 352,705,889 | -0.52% |
| 2024-04-12 | 19.48 | 19.69 | 19.06 | 19.10 | 18.80 | qfq | 10,863,716 | 209,622,006 | -2.05% |
| 2024-04-11 | 18.98 | 19.95 | 18.89 | 19.50 | 19.19 | qfq | 15,780,834 | 307,948,503 | 1.93% |
| 2024-04-10 | 19.48 | 19.58 | 18.92 | 19.13 | 18.83 | qfq | 12,667,611 | 242,166,148 | -1.90% |
| 2024-04-09 | 19.49 | 19.66 | 19.33 | 19.50 | 19.19 | qfq | 9,265,467 | 180,636,649 | 0.62% |
| 2024-04-08 | 19.85 | 19.89 | 19.37 | 19.38 | 19.07 | qfq | 19,555,423 | 383,008,797 | -3.39% |
| 2024-04-03 | 20.40 | 20.58 | 19.93 | 20.06 | 19.74 | qfq | 14,139,518 | 284,562,793 | -2.53% |
| 2024-04-02 | 21.24 | 21.24 | 20.45 | 20.58 | 20.26 | qfq | 14,547,660 | 301,499,407 | -3.15% |
| 2024-04-01 | 20.83 | 21.35 | 20.83 | 21.25 | 20.91 | qfq | 13,629,053 | 288,318,122 | 2.26% |
| 2024-03-29 | 20.70 | 20.79 | 20.25 | 20.78 | 20.45 | qfq | 11,005,334 | 225,898,863 | -0.24% |
| 2024-03-28 | 20.00 | 21.26 | 19.85 | 20.83 | 20.50 | qfq | 22,436,284 | 463,401,686 | 5.47% |
| 2024-03-27 | 20.88 | 20.95 | 19.72 | 19.75 | 19.44 | qfq | 18,315,541 | 369,565,409 | -5.59% |
| 2024-03-26 | 21.13 | 21.49 | 20.60 | 20.92 | 20.59 | qfq | 16,816,982 | 354,225,581 | -1.65% |
| 2024-03-25 | 21.98 | 22.10 | 21.26 | 21.27 | 20.93 | qfq | 18,505,052 | 402,200,946 | -3.49% |
| 2024-03-22 | 22.31 | 22.37 | 21.60 | 22.04 | 21.69 | qfq | 22,122,367 | 485,634,301 | -1.56% |
| 2024-03-21 | 22.76 | 22.97 | 22.35 | 22.39 | 22.04 | qfq | 23,671,387 | 534,980,768 | -1.80% |
| 2024-03-20 | 22.43 | 22.95 | 22.31 | 22.80 | 22.44 | qfq | 34,682,614 | 786,048,006 | 2.20% |
| 2024-03-19 | 22.35 | 22.67 | 22.17 | 22.31 | 21.96 | qfq | 26,916,052 | 603,162,249 | -0.13% |
| 2024-03-18 | 21.78 | 22.34 | 21.58 | 22.34 | 21.99 | qfq | 29,255,321 | 645,457,646 | 2.57% |
| 2024-03-15 | 21.72 | 21.82 | 21.33 | 21.78 | 21.44 | qfq | 19,680,187 | 424,028,245 | -0.46% |
| 2024-03-14 | 22.30 | 22.34 | 21.39 | 21.88 | 21.53 | qfq | 31,541,037 | 689,396,650 | -2.50% |
| 2024-03-13 | 21.99 | 23.11 | 21.94 | 22.44 | 22.09 | qfq | 43,476,879 | 977,178,116 | 1.95% |
| 2024-03-12 | 22.20 | 22.36 | 21.82 | 22.01 | 21.66 | qfq | 24,771,759 | 545,940,697 | -0.86% |
| 2024-03-11 | 22.00 | 22.20 | 21.66 | 22.20 | 21.85 | qfq | 20,814,723 | 455,970,440 | -0.49% |
| 2024-03-08 | 21.36 | 22.36 | 21.07 | 22.31 | 21.96 | qfq | 30,211,825 | 658,637,410 | 5.48% |
| 2024-03-07 | 21.85 | 22.07 | 21.15 | 21.15 | 20.82 | qfq | 21,003,174 | 452,973,945 | -2.71% |
| 2024-03-06 | 21.98 | 22.18 | 21.45 | 21.74 | 21.40 | qfq | 22,788,920 | 496,319,697 | -1.58% |
| 2024-03-05 | 22.55 | 22.64 | 21.82 | 22.09 | 21.74 | qfq | 27,386,452 | 608,856,633 | -3.16% |
| 2024-03-04 | 23.33 | 23.40 | 22.38 | 22.81 | 22.45 | qfq | 31,186,695 | 710,337,304 | -0.91% |
| 2024-03-01 | 22.06 | 23.14 | 21.90 | 23.02 | 22.66 | qfq | 35,335,581 | 798,684,913 | 4.45% |
| 2024-02-29 | 21.00 | 22.21 | 20.90 | 22.04 | 21.69 | qfq | 26,997,010 | 588,927,543 | 5.51% |
| 2024-02-28 | 22.68 | 23.15 | 20.86 | 20.89 | 20.56 | qfq | 37,863,243 | 839,794,726 | -8.42% |
| 2024-02-27 | 21.65 | 22.81 | 21.35 | 22.81 | 22.45 | qfq | 37,561,718 | 825,839,675 | 6.94% |
| 2024-02-26 | 21.49 | 21.74 | 21.21 | 21.33 | 20.99 | qfq | 22,228,383 | 476,578,806 | -1.16% |
| 2024-02-23 | 22.29 | 22.43 | 21.12 | 21.58 | 21.24 | qfq | 32,484,594 | 697,411,367 | -2.04% |
| 2024-02-22 | 21.99 | 22.45 | 21.63 | 22.03 | 21.68 | qfq | 14,279,371 | 313,083,676 | 1.76% |
| 2024-02-21 | 21.46 | 22.26 | 21.15 | 21.65 | 21.31 | qfq | 12,775,536 | 278,183,909 | 0.05% |
| 2024-02-20 | 21.45 | 21.70 | 21.07 | 21.64 | 21.30 | qfq | 11,091,624 | 237,551,011 | -0.28% |
| 2024-02-19 | 22.00 | 22.09 | 21.35 | 21.70 | 21.36 | qfq | 17,364,805 | 376,185,266 | 0.65% |
| 2024-02-08 | 21.39 | 22.89 | 21.03 | 21.56 | 21.22 | qfq | 31,286,662 | 691,646,209 | 2.52% |
| 2024-02-07 | 19.66 | 21.03 | 19.56 | 21.03 | 20.70 | qfq | 22,950,341 | 479,343,136 | 9.99% |
| 2024-02-06 | 17.23 | 19.12 | 17.13 | 19.12 | 18.82 | qfq | 13,176,269 | 245,575,811 | 10.01% |
| 2024-02-05 | 18.18 | 18.28 | 16.75 | 17.38 | 17.11 | qfq | 13,115,565 | 229,980,267 | -4.40% |
| 2024-02-02 | 18.71 | 19.09 | 17.64 | 18.18 | 17.89 | qfq | 10,835,998 | 199,184,895 | -3.71% |
| 2024-02-01 | 18.61 | 19.33 | 18.31 | 18.88 | 18.58 | qfq | 9,340,049 | 176,342,693 | 1.94% |
| 2024-01-31 | 19.50 | 19.67 | 18.37 | 18.52 | 18.23 | qfq | 11,982,590 | 226,065,459 | -5.46% |
| 2024-01-30 | 20.09 | 20.30 | 19.52 | 19.59 | 19.28 | qfq | 5,485,520 | 109,289,822 | -2.54% |
| 2024-01-29 | 21.11 | 21.26 | 20.04 | 20.10 | 19.78 | qfq | 8,300,610 | 169,415,955 | -4.19% |
| 2024-01-26 | 21.00 | 21.39 | 20.88 | 20.98 | 20.65 | qfq | 6,810,726 | 144,158,011 | -1.04% |
| 2024-01-25 | 20.69 | 21.35 | 20.18 | 21.20 | 20.87 | qfq | 8,411,110 | 176,569,279 | 3.21% |
| 2024-01-24 | 20.48 | 20.58 | 19.66 | 20.54 | 20.22 | qfq | 8,798,071 | 176,965,516 | 1.03% |
| 2024-01-23 | 19.48 | 20.54 | 19.30 | 20.33 | 20.01 | qfq | 12,445,597 | 248,703,174 | 4.79% |
| 2024-01-22 | 20.59 | 20.80 | 19.36 | 19.40 | 19.09 | qfq | 10,651,562 | 212,177,574 | -6.28% |
| 2024-01-19 | 20.68 | 21.05 | 20.46 | 20.70 | 20.37 | qfq | 8,257,295 | 171,758,029 | -0.43% |
| 2024-01-18 | 20.66 | 21.10 | 20.04 | 20.79 | 20.46 | qfq | 11,511,409 | 235,368,307 | -0.38% |
| 2024-01-17 | 21.14 | 21.48 | 20.86 | 20.87 | 20.54 | qfq | 9,331,855 | 197,984,300 | -1.56% |
| 2024-01-16 | 21.20 | 21.35 | 20.71 | 21.20 | 20.87 | qfq | 11,426,827 | 239,904,902 | -0.14% |
| 2024-01-15 | 21.88 | 21.88 | 21.05 | 21.23 | 20.89 | qfq | 12,713,600 | 271,201,759 | -3.15% |
| 2024-01-12 | 22.57 | 22.57 | 21.60 | 21.92 | 21.57 | qfq | 15,658,818 | 343,089,612 | -3.18% |
| 2024-01-11 | 22.80 | 23.38 | 22.47 | 22.64 | 22.28 | qfq | 9,665,816 | 220,294,402 | 0.58% |
| 2024-01-10 | 22.69 | 22.89 | 22.28 | 22.51 | 22.15 | qfq | 9,027,526 | 204,114,365 | -0.79% |
| 2024-01-09 | 23.64 | 23.76 | 22.29 | 22.69 | 22.33 | qfq | 19,675,873 | 445,504,919 | -3.57% |
| 2024-01-08 | 25.10 | 25.15 | 23.40 | 23.53 | 23.16 | qfq | 12,492,910 | 298,281,619 | -6.48% |
| 2024-01-05 | 25.71 | 25.96 | 24.96 | 25.16 | 24.76 | qfq | 5,719,990 | 145,688,301 | -1.72% |
| 2024-01-04 | 25.84 | 26.12 | 25.50 | 25.60 | 25.20 | qfq | 4,524,484 | 116,315,729 | -1.01% |
| 2024-01-03 | 26.40 | 26.57 | 25.76 | 25.86 | 25.45 | qfq | 7,011,200 | 182,675,489 | -2.60% |
| 2024-01-02 | 27.04 | 27.21 | 26.55 | 26.55 | 26.13 | qfq | 4,958,109 | 132,798,982 | -1.67% |
| 2023-12-29 | 26.85 | 27.19 | 26.58 | 27.00 | 26.57 | qfq | 6,197,859 | 166,704,589 | 0.60% |
| 2023-12-28 | 25.83 | 27.06 | 25.63 | 26.84 | 26.42 | qfq | 7,093,443 | 188,530,605 | 3.99% |
| 2023-12-27 | 25.64 | 26.14 | 25.55 | 25.81 | 25.40 | qfq | 5,531,595 | 143,058,288 | -0.50% |
| 2023-12-26 | 25.78 | 26.02 | 25.31 | 25.94 | 25.53 | qfq | 4,169,534 | 106,944,981 | 0.35% |
| 2023-12-25 | 25.52 | 26.08 | 25.39 | 25.85 | 25.44 | qfq | 3,729,884 | 96,414,983 | 1.13% |
| 2023-12-22 | 26.50 | 26.54 | 25.42 | 25.56 | 25.16 | qfq | 7,536,700 | 194,807,503 | -3.55% |
| 2023-12-21 | 26.22 | 26.85 | 26.14 | 26.50 | 26.08 | qfq | 4,783,875 | 126,447,784 | -0.04% |
| 2023-12-20 | 27.25 | 27.30 | 26.48 | 26.51 | 26.09 | qfq | 4,109,968 | 110,013,519 | -2.75% |
| 2023-12-19 | 26.97 | 27.45 | 26.80 | 27.26 | 26.83 | qfq | 3,713,899 | 100,823,268 | 1.08% |
| 2023-12-18 | 27.31 | 27.60 | 26.91 | 26.97 | 26.54 | qfq | 3,889,072 | 105,743,389 | -1.14% |
| 2023-12-15 | 27.78 | 27.83 | 27.23 | 27.28 | 26.85 | qfq | 5,347,153 | 146,618,115 | -1.52% |
| 2023-12-14 | 27.98 | 28.10 | 27.62 | 27.70 | 27.26 | qfq | 5,375,897 | 149,628,499 | -0.82% |
| 2023-12-13 | 28.08 | 28.19 | 27.74 | 27.93 | 27.49 | qfq | 6,498,260 | 181,766,149 | -0.29% |
| 2023-12-12 | 27.96 | 28.19 | 27.81 | 28.01 | 27.57 | qfq | 9,245,790 | 259,013,557 | 0.00% |
| 2023-12-11 | 27.60 | 28.14 | 27.33 | 28.01 | 27.57 | qfq | 10,466,856 | 289,951,664 | 0.72% |
| 2023-12-08 | 26.80 | 28.00 | 26.63 | 27.81 | 27.37 | qfq | 16,853,768 | 464,883,326 | 3.46% |
| 2023-12-07 | 26.90 | 27.17 | 26.47 | 26.88 | 26.46 | qfq | 9,419,916 | 252,446,342 | 0.64% |
| 2023-12-06 | 26.49 | 27.08 | 25.74 | 26.71 | 26.29 | qfq | 11,629,718 | 308,737,687 | 0.53% |
| 2023-12-05 | 26.85 | 26.99 | 26.08 | 26.57 | 26.15 | qfq | 15,236,587 | 404,087,773 | -2.39% |
| 2023-12-04 | 26.91 | 28.15 | 26.21 | 27.22 | 26.79 | qfq | 19,009,377 | 521,294,389 | 4.17% |
| 2023-12-01 | 25.62 | 26.21 | 25.47 | 26.13 | 25.72 | qfq | 4,874,600 | 126,315,468 | 1.99% |
| 2023-11-30 | 25.67 | 25.94 | 25.43 | 25.62 | 25.22 | qfq | 2,876,100 | 73,714,280 | -0.54% |
| 2023-11-29 | 25.82 | 26.06 | 25.66 | 25.76 | 25.35 | qfq | 2,551,300 | 65,953,492 | -0.43% |
| 2023-11-28 | 26.12 | 26.12 | 25.62 | 25.87 | 25.46 | qfq | 3,048,000 | 78,865,584 | -0.27% |
| 2023-11-27 | 25.71 | 26.32 | 25.59 | 25.94 | 25.53 | qfq | 4,647,900 | 121,202,460 | 0.74% |
| 2023-11-24 | 26.49 | 26.49 | 25.65 | 25.75 | 25.34 | qfq | 4,204,786 | 108,838,086 | -2.43% |
| 2023-11-23 | 26.16 | 26.52 | 25.78 | 26.39 | 25.97 | qfq | 3,183,861 | 83,379,950 | 1.15% |
| 2023-11-22 | 26.25 | 26.70 | 26.08 | 26.09 | 25.68 | qfq | 3,735,751 | 98,593,999 | -1.02% |
| 2023-11-21 | 26.80 | 26.95 | 26.32 | 26.36 | 25.94 | qfq | 4,353,500 | 115,534,002 | -1.64% |
| 2023-11-20 | 26.86 | 26.98 | 26.42 | 26.80 | 26.38 | qfq | 5,149,938 | 137,392,614 | -0.07% |
| 2023-11-17 | 26.67 | 26.98 | 26.61 | 26.82 | 26.40 | qfq | 4,720,295 | 126,527,081 | 0.19% |
| 2023-11-16 | 26.76 | 27.08 | 26.67 | 26.77 | 26.35 | qfq | 3,189,188 | 85,694,848 | -0.41% |
| 2023-11-15 | 27.19 | 27.28 | 26.83 | 26.88 | 26.46 | qfq | 3,712,863 | 100,201,299 | -0.11% |
| 2023-11-14 | 26.55 | 27.18 | 26.54 | 26.91 | 26.49 | qfq | 5,319,200 | 143,336,886 | 1.36% |
| 2023-11-13 | 26.30 | 26.85 | 26.30 | 26.55 | 26.13 | qfq | 5,825,854 | 155,138,326 | 1.18% |
| 2023-11-10 | 26.46 | 26.65 | 26.24 | 26.24 | 25.83 | qfq | 4,042,617 | 106,567,652 | -1.58% |
| 2023-11-09 | 26.62 | 26.90 | 26.42 | 26.66 | 26.24 | qfq | 6,022,040 | 160,481,122 | 0.49% |
| 2023-11-08 | 26.49 | 27.22 | 26.34 | 26.53 | 26.11 | qfq | 6,904,400 | 184,349,178 | 0.42% |
| 2023-11-07 | 26.40 | 26.67 | 26.12 | 26.42 | 26.00 | qfq | 5,109,426 | 134,665,205 | 0.00% |
| 2023-11-06 | 25.55 | 26.55 | 25.55 | 26.42 | 26.00 | qfq | 8,029,800 | 210,179,308 | 3.81% |
| 2023-11-03 | 25.48 | 25.81 | 25.30 | 25.45 | 25.05 | qfq | 5,818,853 | 148,412,608 | 0.95% |
| 2023-11-02 | 26.12 | 26.26 | 25.14 | 25.21 | 24.81 | qfq | 5,657,579 | 144,371,224 | -3.19% |
| 2023-11-01 | 26.11 | 26.38 | 25.91 | 26.04 | 25.63 | qfq | 4,630,808 | 120,962,484 | -0.31% |
| 2023-10-31 | 26.41 | 26.47 | 25.83 | 26.12 | 25.71 | qfq | 6,017,642 | 156,906,141 | -1.10% |
| 2023-10-30 | 25.40 | 26.65 | 25.30 | 26.41 | 25.99 | qfq | 12,478,324 | 324,901,180 | 4.14% |
| 2023-10-27 | 24.69 | 25.60 | 24.60 | 25.36 | 24.96 | qfq | 7,479,000 | 187,458,206 | 2.30% |
| 2023-10-26 | 24.25 | 24.90 | 24.18 | 24.79 | 24.40 | qfq | 6,210,971 | 153,138,696 | 1.35% |
| 2023-10-25 | 24.21 | 24.99 | 24.03 | 24.46 | 24.07 | qfq | 8,008,580 | 196,912,728 | 1.87% |
| 2023-10-24 | 23.45 | 24.16 | 23.45 | 24.01 | 23.63 | qfq | 8,510,876 | 202,739,474 | 3.05% |
| 2023-10-23 | 24.05 | 24.20 | 23.04 | 23.30 | 22.93 | qfq | 10,360,023 | 244,220,795 | -3.04% |
| 2023-10-20 | 25.01 | 25.09 | 24.01 | 24.03 | 23.65 | qfq | 8,519,819 | 207,335,987 | -4.42% |
| 2023-10-19 | 25.33 | 25.83 | 25.09 | 25.14 | 24.74 | qfq | 5,878,716 | 149,146,858 | -0.95% |
| 2023-10-18 | 26.06 | 26.06 | 25.10 | 25.38 | 24.98 | qfq | 9,745,021 | 247,212,177 | -2.94% |
| 2023-10-17 | 25.76 | 26.26 | 25.55 | 26.15 | 25.74 | qfq | 7,840,908 | 203,828,341 | 1.75% |
| 2023-10-16 | 27.00 | 27.07 | 25.50 | 25.70 | 25.29 | qfq | 10,412,279 | 270,165,040 | -4.57% |
| 2023-10-13 | 27.17 | 27.36 | 26.88 | 26.93 | 26.51 | qfq | 3,689,876 | 99,777,442 | -1.25% |
| 2023-10-12 | 27.82 | 28.19 | 27.25 | 27.27 | 26.84 | qfq | 6,816,849 | 187,275,305 | -1.98% |
| 2023-10-11 | 27.92 | 28.26 | 27.63 | 27.82 | 27.38 | qfq | 5,601,878 | 156,489,768 | -0.39% |
| 2023-10-10 | 28.07 | 28.23 | 27.90 | 27.93 | 27.49 | qfq | 3,574,055 | 100,195,998 | -0.50% |
| 2023-10-09 | 28.24 | 28.30 | 27.84 | 28.07 | 27.63 | qfq | 3,913,592 | 109,760,616 | -0.60% |
| 2023-09-28 | 28.03 | 28.33 | 27.83 | 28.24 | 27.79 | qfq | 5,066,952 | 142,887,298 | 0.79% |
| 2023-09-27 | 27.99 | 28.12 | 27.68 | 28.02 | 27.58 | qfq | 5,805,979 | 162,100,986 | 0.11% |
| 2023-09-26 | 27.66 | 28.44 | 27.51 | 27.99 | 27.55 | qfq | 7,627,255 | 214,478,165 | 1.19% |
| 2023-09-25 | 28.00 | 28.20 | 27.24 | 27.66 | 27.22 | qfq | 6,264,019 | 172,346,837 | -0.50% |
| 2023-09-22 | 26.82 | 28.09 | 26.52 | 27.80 | 27.36 | qfq | 8,515,210 | 235,336,446 | 3.46% |
| 2023-09-21 | 26.73 | 27.38 | 26.67 | 26.87 | 26.45 | qfq | 6,565,850 | 177,152,069 | 0.19% |
| 2023-09-20 | 26.50 | 27.25 | 26.43 | 26.82 | 26.40 | qfq | 6,283,272 | 168,607,183 | 0.98% |
| 2023-09-19 | 26.71 | 26.89 | 26.45 | 26.56 | 26.14 | qfq | 3,757,900 | 100,263,283 | -0.97% |
| 2023-09-18 | 26.40 | 27.00 | 26.26 | 26.82 | 26.40 | qfq | 5,047,900 | 134,952,658 | 1.21% |
| 2023-09-15 | 26.85 | 26.90 | 26.42 | 26.50 | 26.08 | qfq | 4,286,417 | 113,979,609 | -1.30% |
| 2023-09-14 | 27.22 | 27.29 | 26.58 | 26.85 | 26.43 | qfq | 5,452,891 | 146,574,464 | -1.18% |
| 2023-09-13 | 27.83 | 27.94 | 27.02 | 27.17 | 26.74 | qfq | 4,948,399 | 135,146,386 | -2.79% |
| 2023-09-12 | 27.76 | 28.29 | 27.64 | 27.95 | 27.51 | qfq | 4,335,300 | 121,255,125 | 0.40% |
| 2023-09-11 | 27.60 | 28.40 | 27.40 | 27.84 | 27.40 | qfq | 6,505,592 | 181,076,743 | 0.94% |
| 2023-09-08 | 27.65 | 27.85 | 27.35 | 27.58 | 27.14 | qfq | 3,281,391 | 90,576,718 | -0.76% |
| 2023-09-07 | 28.30 | 28.44 | 27.70 | 27.79 | 27.35 | qfq | 5,662,505 | 158,482,604 | -1.63% |
| 2023-09-06 | 28.11 | 28.39 | 27.67 | 28.25 | 27.80 | qfq | 4,281,978 | 120,163,100 | 0.14% |
| 2023-09-05 | 28.51 | 28.76 | 28.12 | 28.21 | 27.76 | qfq | 5,444,640 | 154,516,128 | -1.33% |
| 2023-09-04 | 28.78 | 28.83 | 28.20 | 28.59 | 28.14 | qfq | 6,486,884 | 184,839,833 | 0.32% |
| 2023-09-01 | 29.16 | 29.18 | 28.34 | 28.50 | 28.05 | qfq | 5,792,244 | 166,279,072 | -2.33% |
| 2023-08-31 | 28.98 | 29.40 | 28.60 | 29.18 | 28.72 | qfq | 7,206,451 | 209,855,906 | 0.62% |
| 2023-08-30 | 28.88 | 29.42 | 28.80 | 29.00 | 28.54 | qfq | 10,444,097 | 303,688,830 | 1.97% |
| 2023-08-29 | 27.01 | 28.49 | 26.88 | 28.44 | 27.99 | qfq | 10,393,969 | 291,095,690 | 4.87% |
| 2023-08-28 | 28.30 | 28.41 | 26.95 | 27.12 | 26.69 | qfq | 7,259,830 | 200,391,656 | 0.89% |
| 2023-08-25 | 27.71 | 28.06 | 26.70 | 26.88 | 26.46 | qfq | 7,974,999 | 217,432,723 | -3.79% |
| 2023-08-24 | 27.85 | 28.32 | 27.55 | 27.94 | 27.50 | qfq | 6,465,421 | 180,837,456 | 0.76% |
| 2023-08-23 | 27.50 | 28.49 | 27.33 | 27.73 | 27.29 | qfq | 10,430,299 | 291,728,036 | 0.65% |
| 2023-08-22 | 27.04 | 27.64 | 26.81 | 27.55 | 27.12 | qfq | 9,735,286 | 264,034,282 | 2.11% |
| 2023-08-21 | 27.47 | 27.73 | 26.90 | 26.98 | 26.55 | qfq | 8,451,680 | 230,619,659 | -1.96% |
| 2023-08-18 | 28.70 | 28.82 | 27.51 | 27.52 | 27.09 | qfq | 10,927,700 | 305,608,761 | -3.98% |
| 2023-08-17 | 28.51 | 29.00 | 28.11 | 28.66 | 28.21 | qfq | 4,036,439 | 115,663,639 | 0.39% |
| 2023-08-16 | 29.56 | 29.69 | 28.54 | 28.55 | 28.10 | qfq | 5,725,359 | 165,022,917 | -2.92% |
| 2023-08-15 | 29.82 | 30.06 | 29.16 | 29.41 | 28.95 | qfq | 4,485,080 | 132,838,920 | -0.88% |
| 2023-08-14 | 29.22 | 29.70 | 29.00 | 29.67 | 29.20 | qfq | 5,925,925 | 173,614,456 | 0.75% |
| 2023-08-11 | 29.83 | 30.30 | 29.40 | 29.45 | 28.99 | qfq | 5,451,619 | 162,663,164 | -1.24% |
| 2023-08-10 | 29.83 | 30.00 | 29.44 | 29.82 | 29.35 | qfq | 5,567,616 | 165,869,350 | -0.60% |
| 2023-08-09 | 30.11 | 30.38 | 29.81 | 30.00 | 29.53 | qfq | 5,582,800 | 168,076,648 | 0.23% |
| 2023-08-08 | 30.08 | 30.35 | 29.79 | 29.93 | 29.46 | qfq | 5,267,973 | 158,101,263 | -0.40% |
| 2023-08-07 | 30.00 | 30.52 | 29.89 | 30.05 | 29.58 | qfq | 7,519,608 | 226,674,163 | 0.64% |
| 2023-08-04 | 29.56 | 30.18 | 29.42 | 29.86 | 29.39 | qfq | 6,964,508 | 207,583,121 | 1.01% |
| 2023-08-03 | 29.50 | 29.98 | 29.40 | 29.56 | 29.09 | qfq | 7,455,223 | 221,289,210 | 0.48% |
| 2023-08-02 | 29.40 | 29.77 | 29.21 | 29.42 | 28.96 | qfq | 4,190,028 | 123,272,617 | -0.17% |
| 2023-08-01 | 29.28 | 29.78 | 29.00 | 29.47 | 29.00 | qfq | 5,559,045 | 163,827,508 | 0.68% |
| 2023-07-31 | 28.97 | 29.73 | 28.60 | 29.27 | 28.81 | qfq | 6,365,080 | 186,515,301 | 0.79% |
| 2023-07-28 | 28.89 | 29.23 | 28.69 | 29.04 | 28.58 | qfq | 4,416,293 | 127,948,332 | 0.52% |
| 2023-07-27 | 29.17 | 29.32 | 28.81 | 28.89 | 28.43 | qfq | 4,560,000 | 132,319,364 | -0.72% |
| 2023-07-26 | 29.49 | 29.57 | 28.85 | 29.10 | 28.64 | qfq | 5,186,701 | 150,630,198 | -0.92% |
| 2023-07-25 | 29.60 | 29.79 | 28.80 | 29.37 | 28.91 | qfq | 7,239,937 | 211,837,722 | -0.14% |
| 2023-07-24 | 29.23 | 29.89 | 29.15 | 29.41 | 28.95 | qfq | 5,780,938 | 170,884,467 | 0.58% |
| 2023-07-21 | 29.38 | 29.55 | 29.05 | 29.24 | 28.78 | qfq | 4,648,300 | 135,983,035 | -0.10% |
| 2023-07-20 | 29.60 | 29.85 | 29.22 | 29.27 | 28.81 | qfq | 7,597,320 | 224,214,603 | -0.85% |
| 2023-07-19 | 29.67 | 29.92 | 29.42 | 29.52 | 29.05 | qfq | 6,026,237 | 178,554,506 | -0.37% |
| 2023-07-18 | 30.38 | 30.65 | 29.55 | 29.63 | 29.16 | qfq | 13,158,173 | 394,228,613 | -3.14% |