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
江海股份002484.SZ
最近收盘价73.282026-07-17
最近交易日2026-07-17
成交量（股）41,436,500
成交额（元）3,130,583,217
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.26 | — | — | — | 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 | 79.37 | 80.00 | 73.28 | 73.28 | 73.28 | qfq | 41,436,500 | 3,130,583,217 | -10.00% |
| 2026-07-16 | 84.18 | 86.16 | 79.21 | 81.42 | 81.42 | qfq | 48,331,707 | 3,968,620,486 | -7.33% |
| 2026-07-15 | 91.02 | 93.68 | 86.93 | 87.86 | 87.86 | qfq | 59,353,137 | 5,384,740,891 | 1.94% |
| 2026-07-14 | 79.76 | 86.19 | 78.66 | 86.19 | 86.19 | qfq | 39,184,550 | 3,242,509,337 | 10.01% |
| 2026-07-13 | 85.66 | 86.40 | 78.03 | 78.35 | 78.35 | qfq | 47,006,894 | 3,799,905,875 | -9.63% |
| 2026-07-10 | 93.00 | 96.30 | 85.80 | 86.70 | 86.70 | qfq | 39,279,060 | 3,585,416,023 | -4.24% |
| 2026-07-09 | 86.94 | 90.63 | 82.35 | 90.54 | 90.54 | qfq | 44,799,912 | 3,887,191,890 | 8.20% |
| 2026-07-08 | 90.51 | 91.60 | 83.22 | 83.68 | 83.68 | qfq | 40,387,291 | 3,471,223,740 | -5.48% |
| 2026-07-07 | 95.75 | 95.97 | 87.52 | 88.53 | 88.53 | qfq | 58,026,613 | 5,262,315,726 | -8.17% |
| 2026-07-06 | 97.96 | 105.00 | 96.26 | 96.41 | 96.41 | qfq | 42,246,334 | 4,210,182,122 | -1.58% |
| 2026-07-03 | 98.51 | 104.37 | 95.88 | 97.96 | 97.96 | qfq | 37,861,847 | 3,764,575,093 | -0.71% |
| 2026-07-02 | 99.00 | 102.97 | 96.15 | 98.66 | 98.66 | qfq | 44,329,667 | 4,430,052,693 | -7.50% |
| 2026-07-01 | 106.50 | 113.18 | 104.00 | 106.66 | 106.66 | qfq | 37,481,283 | 4,058,258,748 | 1.58% |
| 2026-06-30 | 104.59 | 108.68 | 101.00 | 105.00 | 105.00 | qfq | 37,136,637 | 3,883,415,889 | -0.94% |
| 2026-06-29 | 110.35 | 114.50 | 103.10 | 106.00 | 106.00 | qfq | 53,318,736 | 5,767,145,877 | -2.75% |
| 2026-06-26 | 113.01 | 115.44 | 107.66 | 109.00 | 109.00 | qfq | 58,343,666 | 6,470,861,324 | -1.82% |
| 2026-06-25 | 104.86 | 111.02 | 104.02 | 111.02 | 111.02 | qfq | 21,336,436 | 2,322,514,204 | 10.00% |
| 2026-06-24 | 94.78 | 102.85 | 94.53 | 100.93 | 100.93 | qfq | 56,550,043 | 5,629,013,884 | 6.80% |
| 2026-06-23 | 103.00 | 103.00 | 94.50 | 94.50 | 94.50 | qfq | 56,657,377 | 5,533,436,241 | -10.00% |
| 2026-06-22 | 108.44 | 112.00 | 100.18 | 105.00 | 105.00 | qfq | 65,425,070 | 6,840,170,479 | -2.83% |
| 2026-06-18 | 104.01 | 111.11 | 104.01 | 108.06 | 108.06 | qfq | 50,902,261 | 5,500,856,179 | 2.98% |
| 2026-06-17 | 97.12 | 104.94 | 97.01 | 104.93 | 104.93 | qfq | 61,300,697 | 6,259,376,657 | 9.99% |
| 2026-06-16 | 88.29 | 95.40 | 87.33 | 95.40 | 95.40 | qfq | 49,574,272 | 4,632,179,523 | 10.00% |
| 2026-06-15 | 83.66 | 88.11 | 82.50 | 86.73 | 86.73 | qfq | 46,569,255 | 4,010,127,023 | 6.74% |
| 2026-06-12 | 87.50 | 87.79 | 80.00 | 81.25 | 81.25 | qfq | 54,674,200 | 4,578,952,170 | -1.87% |
| 2026-06-11 | 87.41 | 90.00 | 81.30 | 82.80 | 82.80 | qfq | 52,631,224 | 4,458,741,934 | -5.48% |
| 2026-06-10 | 90.93 | 92.80 | 85.50 | 87.60 | 87.60 | qfq | 54,996,080 | 4,884,392,836 | -4.76% |
| 2026-06-09 | 84.73 | 91.98 | 80.00 | 91.98 | 91.98 | qfq | 64,212,245 | 5,621,842,370 | 10.00% |
| 2026-06-08 | 88.39 | 89.00 | 83.22 | 83.62 | 83.62 | qfq | 80,122,924 | 6,884,416,537 | -7.09% |
| 2026-06-05 | 92.01 | 95.00 | 88.48 | 90.00 | 90.00 | qfq | 83,085,754 | 7,623,531,801 | -6.59% |
| 2026-06-04 | 89.00 | 96.35 | 89.00 | 96.35 | 96.35 | qfq | 36,639,873 | 3,434,209,478 | 10.00% |
| 2026-06-03 | 84.42 | 90.90 | 81.00 | 87.59 | 87.59 | qfq | 61,198,652 | 5,309,407,057 | 4.95% |
| 2026-06-02 | 77.28 | 86.10 | 76.30 | 83.46 | 83.46 | qfq | 68,507,413 | 5,640,042,313 | 5.45% |
| 2026-06-01 | 77.85 | 82.50 | 75.10 | 79.15 | 79.15 | qfq | 84,461,244 | 6,643,173,870 | 1.67% |
| 2026-05-29 | 81.48 | 81.48 | 76.05 | 77.85 | 77.85 | qfq | 106,930,707 | 8,469,622,897 | 5.10% |
| 2026-05-28 | 72.01 | 74.07 | 71.36 | 74.07 | 74.07 | qfq | 22,234,721 | 1,624,903,096 | 9.57% |
| 2026-05-27 | 67.60 | 67.60 | 67.60 | 67.60 | 67.34 | qfq | 14,006,218 | 946,820,337 | 10.01% |
| 2026-05-26 | 61.91 | 63.00 | 59.32 | 61.45 | 61.22 | qfq | 39,537,073 | 2,410,644,246 | -0.74% |
| 2026-05-25 | 63.00 | 63.73 | 58.96 | 61.91 | 61.67 | qfq | 59,551,477 | 3,636,895,785 | 2.33% |
| 2026-05-22 | 58.00 | 61.06 | 56.33 | 60.50 | 60.27 | qfq | 58,226,411 | 3,445,782,563 | 8.99% |
| 2026-05-21 | 58.46 | 58.90 | 55.00 | 55.51 | 55.30 | qfq | 48,056,828 | 2,733,036,932 | -5.27% |
| 2026-05-20 | 59.87 | 59.99 | 57.06 | 58.60 | 58.38 | qfq | 58,091,926 | 3,398,720,280 | -0.15% |
| 2026-05-19 | 52.39 | 58.69 | 51.60 | 58.69 | 58.47 | qfq | 60,696,784 | 3,368,971,282 | 10.01% |
| 2026-05-18 | 51.31 | 53.53 | 48.83 | 53.35 | 53.15 | qfq | 74,748,184 | 3,869,287,733 | 9.64% |
| 2026-05-15 | 46.50 | 49.55 | 45.40 | 48.66 | 48.47 | qfq | 65,105,775 | 3,109,906,533 | 6.01% |
| 2026-05-14 | 48.10 | 48.31 | 44.98 | 45.90 | 45.73 | qfq | 40,796,538 | 1,881,483,486 | -2.94% |
| 2026-05-13 | 44.05 | 48.52 | 43.45 | 47.29 | 47.11 | qfq | 45,911,694 | 2,142,357,935 | 6.63% |
| 2026-05-12 | 46.54 | 46.54 | 42.51 | 44.35 | 44.18 | qfq | 62,007,455 | 2,712,450,226 | -3.86% |
| 2026-05-11 | 43.95 | 47.02 | 43.50 | 46.13 | 45.95 | qfq | 46,538,921 | 2,103,195,555 | 6.93% |
| 2026-05-08 | 43.80 | 43.95 | 42.38 | 43.14 | 42.98 | qfq | 32,345,116 | 1,394,025,203 | -1.95% |
| 2026-05-07 | 40.70 | 44.47 | 40.50 | 44.00 | 43.83 | qfq | 50,427,663 | 2,183,376,250 | 8.83% |
| 2026-05-06 | 39.67 | 41.67 | 38.64 | 40.43 | 40.28 | qfq | 58,320,945 | 2,343,756,986 | 5.42% |
| 2026-04-30 | 38.46 | 38.99 | 37.70 | 38.35 | 38.20 | qfq | 50,190,935 | 1,925,275,660 | 0.45% |
| 2026-04-29 | 37.14 | 38.50 | 36.40 | 38.18 | 38.03 | qfq | 49,669,185 | 1,861,519,108 | 1.43% |
| 2026-04-28 | 38.28 | 38.57 | 37.15 | 37.64 | 37.50 | qfq | 69,912,323 | 2,647,369,737 | 0.00% |
| 2026-04-27 | 35.78 | 37.64 | 35.28 | 37.64 | 37.50 | qfq | 47,083,771 | 1,738,339,729 | 9.99% |
| 2026-04-24 | 34.20 | 36.23 | 33.98 | 34.22 | 34.09 | qfq | 43,996,164 | 1,530,996,918 | -1.07% |
| 2026-04-23 | 35.16 | 35.65 | 34.10 | 34.59 | 34.46 | qfq | 35,994,826 | 1,251,487,483 | -0.83% |
| 2026-04-22 | 35.56 | 36.00 | 34.80 | 34.88 | 34.75 | qfq | 38,224,651 | 1,342,436,486 | -2.24% |
| 2026-04-21 | 34.51 | 36.37 | 34.07 | 35.68 | 35.54 | qfq | 41,332,276 | 1,451,071,197 | 2.65% |
| 2026-04-20 | 33.32 | 35.56 | 32.91 | 34.76 | 34.63 | qfq | 53,413,301 | 1,834,417,875 | 5.24% |
| 2026-04-17 | 34.02 | 34.09 | 32.75 | 33.03 | 32.90 | qfq | 46,118,564 | 1,531,381,848 | -2.39% |
| 2026-04-16 | 35.00 | 35.80 | 33.45 | 33.84 | 33.71 | qfq | 58,032,771 | 1,997,659,894 | -0.44% |
| 2026-04-15 | 33.56 | 34.20 | 32.09 | 33.99 | 33.86 | qfq | 81,633,631 | 2,702,219,581 | 1.80% |
| 2026-04-14 | 31.30 | 33.72 | 31.18 | 33.39 | 33.26 | qfq | 92,568,228 | 3,068,695,148 | 8.94% |
| 2026-04-13 | 29.46 | 30.95 | 29.16 | 30.65 | 30.53 | qfq | 52,917,785 | 1,592,325,227 | 3.03% |
| 2026-04-10 | 30.48 | 30.79 | 29.56 | 29.75 | 29.64 | qfq | 53,686,779 | 1,613,282,689 | -3.69% |
| 2026-04-09 | 30.40 | 31.60 | 30.20 | 30.89 | 30.77 | qfq | 30,410,981 | 943,783,289 | -0.26% |
| 2026-04-08 | 29.20 | 30.97 | 29.00 | 30.97 | 30.85 | qfq | 41,763,031 | 1,265,060,708 | 10.02% |
| 2026-04-07 | 28.78 | 29.38 | 28.01 | 28.15 | 28.04 | qfq | 18,803,770 | 534,867,910 | -2.16% |
| 2026-04-03 | 28.50 | 29.12 | 28.11 | 28.77 | 28.66 | qfq | 21,780,525 | 625,651,365 | 1.48% |
| 2026-04-02 | 29.41 | 29.70 | 28.05 | 28.35 | 28.24 | qfq | 16,884,905 | 485,022,278 | -3.57% |
| 2026-04-01 | 29.49 | 30.11 | 29.15 | 29.40 | 29.29 | qfq | 19,441,880 | 575,164,206 | 1.66% |
| 2026-03-31 | 29.65 | 30.04 | 28.81 | 28.92 | 28.81 | qfq | 21,325,106 | 625,691,023 | -2.82% |
| 2026-03-30 | 27.48 | 30.38 | 27.28 | 29.76 | 29.65 | qfq | 41,179,966 | 1,208,447,400 | 6.93% |
| 2026-03-27 | 27.11 | 28.22 | 26.70 | 27.83 | 27.72 | qfq | 17,283,330 | 477,544,552 | 0.83% |
| 2026-03-26 | 27.22 | 27.83 | 27.15 | 27.60 | 27.49 | qfq | 16,350,363 | 449,636,640 | 0.47% |
| 2026-03-25 | 27.20 | 27.76 | 27.05 | 27.47 | 27.37 | qfq | 21,425,179 | 587,105,512 | 3.08% |
| 2026-03-24 | 26.96 | 27.10 | 25.88 | 26.65 | 26.55 | qfq | 18,005,605 | 474,389,802 | 1.02% |
| 2026-03-23 | 27.11 | 27.53 | 26.10 | 26.38 | 26.28 | qfq | 20,559,101 | 551,133,434 | -5.58% |
| 2026-03-20 | 28.89 | 29.39 | 27.94 | 27.94 | 27.83 | qfq | 16,480,914 | 472,056,812 | -2.31% |
| 2026-03-19 | 29.85 | 29.85 | 28.41 | 28.60 | 28.49 | qfq | 19,850,141 | 572,749,199 | -4.22% |
| 2026-03-18 | 29.36 | 29.99 | 28.85 | 29.86 | 29.75 | qfq | 21,817,040 | 644,096,076 | 2.97% |
| 2026-03-17 | 31.40 | 31.56 | 28.94 | 29.00 | 28.89 | qfq | 37,421,115 | 1,112,323,707 | -7.64% |
| 2026-03-16 | 31.00 | 31.97 | 29.96 | 31.40 | 31.28 | qfq | 30,039,956 | 927,183,404 | 2.68% |
| 2026-03-13 | 30.49 | 31.35 | 30.20 | 30.58 | 30.46 | qfq | 17,988,400 | 552,974,225 | -0.23% |
| 2026-03-12 | 31.36 | 31.61 | 30.00 | 30.65 | 30.53 | qfq | 20,437,500 | 625,450,861 | -2.42% |
| 2026-03-11 | 32.07 | 32.78 | 31.27 | 31.41 | 31.29 | qfq | 27,728,510 | 881,808,331 | -2.06% |
| 2026-03-10 | 31.90 | 32.45 | 31.59 | 32.07 | 31.95 | qfq | 17,720,819 | 567,744,290 | 2.82% |
| 2026-03-09 | 31.00 | 31.56 | 29.11 | 31.19 | 31.07 | qfq | 33,551,993 | 1,009,181,028 | -2.23% |
| 2026-03-06 | 32.21 | 32.88 | 31.78 | 31.90 | 31.78 | qfq | 17,530,193 | 562,669,250 | -1.09% |
| 2026-03-05 | 33.30 | 33.56 | 31.82 | 32.25 | 32.13 | qfq | 26,673,537 | 872,140,519 | -1.26% |
| 2026-03-04 | 32.31 | 33.78 | 32.31 | 32.66 | 32.54 | qfq | 22,733,053 | 748,937,291 | 0.43% |
| 2026-03-03 | 34.79 | 34.90 | 32.45 | 32.52 | 32.40 | qfq | 36,144,240 | 1,202,113,043 | -6.79% |
| 2026-03-02 | 32.81 | 35.83 | 32.61 | 34.89 | 34.76 | qfq | 48,780,763 | 1,687,121,858 | 4.43% |
| 2026-02-27 | 33.24 | 33.80 | 33.09 | 33.41 | 33.28 | qfq | 24,688,689 | 823,835,538 | -1.36% |
| 2026-02-26 | 33.00 | 33.95 | 32.43 | 33.87 | 33.74 | qfq | 42,131,304 | 1,412,020,054 | 1.41% |
| 2026-02-25 | 31.15 | 33.48 | 31.07 | 33.40 | 33.27 | qfq | 49,717,210 | 1,619,801,854 | 7.12% |
| 2026-02-24 | 30.86 | 32.10 | 30.67 | 31.18 | 31.06 | qfq | 30,652,505 | 966,822,742 | 3.11% |
| 2026-02-13 | 30.46 | 30.99 | 30.20 | 30.24 | 30.12 | qfq | 15,363,283 | 470,788,888 | -1.37% |
| 2026-02-12 | 29.34 | 31.19 | 29.22 | 30.66 | 30.54 | qfq | 28,413,565 | 864,059,056 | 4.46% |
| 2026-02-11 | 29.74 | 30.19 | 29.15 | 29.35 | 29.24 | qfq | 15,206,289 | 449,715,273 | -1.68% |
| 2026-02-10 | 29.28 | 30.80 | 29.12 | 29.85 | 29.74 | qfq | 25,628,314 | 773,321,775 | 1.95% |
| 2026-02-09 | 28.40 | 29.43 | 28.40 | 29.28 | 29.17 | qfq | 21,818,094 | 633,159,170 | 4.20% |
| 2026-02-06 | 28.01 | 28.98 | 27.72 | 28.10 | 27.99 | qfq | 20,173,469 | 573,186,598 | -0.18% |
| 2026-02-05 | 28.50 | 28.79 | 27.65 | 28.15 | 28.04 | qfq | 21,556,244 | 605,059,602 | -2.46% |
| 2026-02-04 | 28.88 | 29.03 | 28.22 | 28.86 | 28.75 | qfq | 23,076,441 | 658,700,755 | -0.99% |
| 2026-02-03 | 29.41 | 29.41 | 28.31 | 29.15 | 29.04 | qfq | 34,237,198 | 992,390,437 | 0.69% |
| 2026-02-02 | 30.62 | 31.13 | 28.89 | 28.95 | 28.84 | qfq | 32,166,943 | 954,032,925 | -5.64% |
| 2026-01-30 | 30.48 | 30.99 | 29.18 | 30.68 | 30.56 | qfq | 26,425,376 | 797,464,825 | -0.03% |
| 2026-01-29 | 32.00 | 32.31 | 30.61 | 30.69 | 30.57 | qfq | 32,609,596 | 1,021,453,193 | -4.18% |
| 2026-01-28 | 30.56 | 32.45 | 30.51 | 32.03 | 31.91 | qfq | 50,254,823 | 1,591,367,632 | 5.33% |
| 2026-01-27 | 30.15 | 30.73 | 28.93 | 30.41 | 30.29 | qfq | 24,149,829 | 721,575,407 | 0.43% |
| 2026-01-26 | 31.28 | 31.59 | 30.18 | 30.28 | 30.16 | qfq | 32,036,083 | 980,245,451 | -3.57% |
| 2026-01-23 | 31.00 | 31.80 | 30.80 | 31.40 | 31.28 | qfq | 30,212,410 | 947,824,038 | 1.23% |
| 2026-01-22 | 31.50 | 31.81 | 30.42 | 31.02 | 30.90 | qfq | 28,096,127 | 867,663,223 | -1.18% |
| 2026-01-21 | 30.51 | 32.10 | 30.51 | 31.39 | 31.27 | qfq | 28,294,851 | 893,408,709 | 2.18% |
| 2026-01-20 | 32.00 | 32.08 | 30.42 | 30.72 | 30.60 | qfq | 33,871,897 | 1,049,463,386 | -4.45% |
| 2026-01-19 | 31.90 | 32.84 | 31.65 | 32.15 | 32.03 | qfq | 40,310,046 | 1,300,999,961 | 2.23% |
| 2026-01-16 | 31.15 | 31.80 | 30.63 | 31.45 | 31.33 | qfq | 42,437,454 | 1,325,133,311 | 4.87% |
| 2026-01-15 | 29.51 | 30.12 | 29.39 | 29.99 | 29.88 | qfq | 19,370,836 | 576,822,147 | 1.04% |
| 2026-01-14 | 29.99 | 30.64 | 29.33 | 29.68 | 29.57 | qfq | 30,374,854 | 910,315,137 | -0.54% |
| 2026-01-13 | 31.83 | 31.96 | 29.73 | 29.84 | 29.73 | qfq | 42,148,555 | 1,277,457,484 | -6.19% |
| 2026-01-12 | 29.89 | 32.38 | 28.58 | 31.81 | 31.69 | qfq | 55,395,876 | 1,681,871,196 | 5.89% |
| 2026-01-09 | 28.74 | 30.58 | 28.66 | 30.04 | 29.93 | qfq | 32,474,320 | 966,538,666 | -0.46% |
| 2026-01-08 | 30.45 | 31.35 | 29.98 | 30.18 | 30.07 | qfq | 30,855,894 | 943,656,500 | -0.66% |
| 2026-01-07 | 29.30 | 30.58 | 29.15 | 30.38 | 30.26 | qfq | 37,347,545 | 1,124,893,046 | 3.86% |
| 2026-01-06 | 29.61 | 29.72 | 28.94 | 29.25 | 29.14 | qfq | 24,015,081 | 701,957,696 | -1.28% |
| 2026-01-05 | 29.98 | 30.02 | 29.16 | 29.63 | 29.52 | qfq | 20,681,749 | 609,052,354 | -0.24% |
| 2025-12-31 | 30.30 | 30.45 | 29.62 | 29.70 | 29.59 | qfq | 15,869,715 | 474,872,432 | -1.92% |
| 2025-12-30 | 30.48 | 31.18 | 30.01 | 30.28 | 30.16 | qfq | 17,692,776 | 539,009,038 | -1.43% |
| 2025-12-29 | 30.00 | 31.65 | 29.94 | 30.72 | 30.60 | qfq | 30,569,689 | 946,812,888 | 2.64% |
| 2025-12-26 | 30.90 | 31.87 | 29.61 | 29.93 | 29.82 | qfq | 25,315,761 | 764,339,245 | -1.61% |
| 2025-12-25 | 30.81 | 31.04 | 30.16 | 30.42 | 30.30 | qfq | 36,534,551 | 1,115,133,118 | -2.53% |
| 2025-12-24 | 29.09 | 31.30 | 29.06 | 31.21 | 31.09 | qfq | 55,937,644 | 1,710,412,117 | 6.70% |
| 2025-12-23 | 27.84 | 29.58 | 27.84 | 29.25 | 29.14 | qfq | 48,035,045 | 1,396,511,441 | 4.73% |
| 2025-12-22 | 26.88 | 28.00 | 26.81 | 27.93 | 27.82 | qfq | 35,306,218 | 971,010,727 | 3.91% |
| 2025-12-19 | 26.77 | 26.98 | 26.51 | 26.88 | 26.78 | qfq | 13,127,963 | 351,140,440 | 1.66% |
| 2025-12-18 | 27.42 | 27.60 | 26.42 | 26.44 | 26.34 | qfq | 23,394,128 | 629,949,843 | -4.96% |
| 2025-12-17 | 26.28 | 28.10 | 26.16 | 27.82 | 27.71 | qfq | 25,049,751 | 681,515,872 | 5.66% |
| 2025-12-16 | 26.90 | 27.42 | 25.95 | 26.33 | 26.23 | qfq | 14,795,721 | 390,999,027 | -2.48% |
| 2025-12-15 | 26.86 | 27.14 | 26.54 | 27.00 | 26.90 | qfq | 13,626,808 | 365,441,710 | -0.55% |
| 2025-12-12 | 26.70 | 27.35 | 26.23 | 27.15 | 27.05 | qfq | 15,226,085 | 408,566,793 | 1.57% |
| 2025-12-11 | 27.42 | 27.54 | 26.73 | 26.73 | 26.63 | qfq | 11,600,877 | 314,095,815 | -2.62% |
| 2025-12-10 | 27.88 | 27.88 | 27.06 | 27.45 | 27.35 | qfq | 14,240,021 | 389,024,667 | -1.82% |
| 2025-12-09 | 27.72 | 28.58 | 27.60 | 27.96 | 27.85 | qfq | 24,954,731 | 702,793,980 | 0.98% |
| 2025-12-08 | 26.81 | 27.94 | 26.79 | 27.69 | 27.58 | qfq | 22,977,481 | 632,555,256 | 3.32% |
| 2025-12-05 | 26.68 | 26.85 | 26.00 | 26.80 | 26.70 | qfq | 10,972,559 | 291,393,120 | 0.45% |
| 2025-12-04 | 26.57 | 26.78 | 26.26 | 26.68 | 26.58 | qfq | 8,432,740 | 223,599,233 | 0.64% |
| 2025-12-03 | 26.57 | 27.10 | 26.34 | 26.51 | 26.41 | qfq | 11,022,710 | 293,582,652 | -0.38% |
| 2025-12-02 | 27.14 | 27.15 | 26.50 | 26.61 | 26.51 | qfq | 12,470,057 | 332,712,233 | -1.81% |
| 2025-12-01 | 27.15 | 27.26 | 26.88 | 27.10 | 27.00 | qfq | 11,731,782 | 317,514,265 | -0.37% |
| 2025-11-28 | 26.66 | 27.35 | 26.47 | 27.20 | 27.10 | qfq | 15,508,335 | 418,958,965 | 1.87% |
| 2025-11-27 | 26.98 | 27.77 | 26.65 | 26.70 | 26.60 | qfq | 19,995,487 | 544,878,923 | -0.71% |
| 2025-11-26 | 26.64 | 27.35 | 26.38 | 26.89 | 26.79 | qfq | 18,691,648 | 504,227,451 | 0.19% |
| 2025-11-25 | 26.01 | 27.55 | 26.01 | 26.84 | 26.74 | qfq | 30,113,073 | 813,288,517 | 3.67% |
| 2025-11-24 | 26.23 | 26.46 | 25.49 | 25.89 | 25.79 | qfq | 21,515,216 | 557,346,502 | -0.80% |
| 2025-11-21 | 26.63 | 26.99 | 26.00 | 26.10 | 26.00 | qfq | 39,819,239 | 1,051,949,645 | -6.45% |
| 2025-11-20 | 28.41 | 29.28 | 27.51 | 27.90 | 27.79 | qfq | 62,623,873 | 1,792,668,832 | 4.81% |
| 2025-11-19 | 26.98 | 27.28 | 26.60 | 26.62 | 26.52 | qfq | 9,288,611 | 249,148,805 | -1.77% |
| 2025-11-18 | 27.06 | 27.67 | 26.91 | 27.10 | 27.00 | qfq | 15,983,582 | 435,393,361 | 0.56% |
| 2025-11-17 | 26.68 | 27.28 | 26.66 | 26.95 | 26.85 | qfq | 11,933,075 | 322,618,919 | 1.09% |
| 2025-11-14 | 27.09 | 27.18 | 26.50 | 26.66 | 26.56 | qfq | 12,298,300 | 330,352,196 | -2.56% |
| 2025-11-13 | 27.19 | 27.60 | 27.00 | 27.36 | 27.26 | qfq | 14,951,756 | 408,126,018 | 0.59% |
| 2025-11-12 | 27.62 | 27.77 | 26.88 | 27.20 | 27.10 | qfq | 18,139,525 | 493,407,658 | -2.05% |
| 2025-11-11 | 28.55 | 28.76 | 27.68 | 27.77 | 27.66 | qfq | 15,078,922 | 423,432,121 | -2.53% |
| 2025-11-10 | 28.77 | 29.48 | 28.00 | 28.49 | 28.38 | qfq | 17,913,600 | 509,957,587 | -1.01% |
| 2025-11-07 | 28.81 | 29.25 | 28.41 | 28.78 | 28.67 | qfq | 18,855,813 | 543,874,785 | -1.57% |
| 2025-11-06 | 28.40 | 29.38 | 28.30 | 29.24 | 29.13 | qfq | 24,963,751 | 723,200,997 | 2.60% |
| 2025-11-05 | 27.20 | 28.77 | 27.10 | 28.50 | 28.39 | qfq | 25,188,084 | 705,584,210 | 1.32% |
| 2025-11-04 | 28.72 | 28.92 | 27.84 | 28.13 | 28.02 | qfq | 20,014,390 | 565,221,837 | -2.73% |
| 2025-11-03 | 28.59 | 29.33 | 28.02 | 28.92 | 28.81 | qfq | 22,649,056 | 646,592,908 | 1.15% |
| 2025-10-31 | 29.32 | 29.66 | 28.46 | 28.59 | 28.48 | qfq | 31,175,585 | 901,614,411 | -3.44% |
| 2025-10-30 | 31.31 | 31.42 | 29.40 | 29.61 | 29.50 | qfq | 43,758,187 | 1,312,720,015 | -5.58% |
| 2025-10-29 | 30.40 | 31.83 | 30.40 | 31.36 | 31.24 | qfq | 38,517,489 | 1,202,238,912 | 3.09% |
| 2025-10-28 | 30.88 | 31.49 | 30.18 | 30.42 | 30.30 | qfq | 36,122,342 | 1,107,626,948 | -1.55% |
| 2025-10-27 | 30.50 | 31.20 | 30.30 | 30.90 | 30.78 | qfq | 39,605,375 | 1,217,905,403 | 2.42% |
| 2025-10-24 | 29.22 | 30.28 | 28.80 | 30.17 | 30.06 | qfq | 35,593,668 | 1,056,435,074 | 3.61% |
| 2025-10-23 | 29.80 | 29.80 | 28.85 | 29.12 | 29.01 | qfq | 18,692,115 | 544,677,523 | -2.61% |
| 2025-10-22 | 29.92 | 30.35 | 29.50 | 29.90 | 29.79 | qfq | 19,641,920 | 588,310,546 | -0.33% |
| 2025-10-21 | 29.22 | 30.18 | 28.98 | 30.00 | 29.89 | qfq | 21,892,666 | 652,572,013 | 3.06% |
| 2025-10-20 | 28.98 | 29.78 | 28.75 | 29.11 | 29.00 | qfq | 19,382,573 | 566,065,415 | 1.64% |
| 2025-10-17 | 30.80 | 30.80 | 28.45 | 28.64 | 28.53 | qfq | 32,761,593 | 958,717,705 | -7.52% |
| 2025-10-16 | 31.01 | 31.77 | 30.50 | 30.97 | 30.85 | qfq | 28,494,674 | 887,961,991 | 0.65% |
| 2025-10-15 | 28.95 | 30.87 | 28.42 | 30.77 | 30.65 | qfq | 37,765,604 | 1,132,582,529 | 6.84% |
| 2025-10-14 | 30.06 | 30.65 | 28.66 | 28.80 | 28.69 | qfq | 27,615,092 | 812,659,631 | -3.49% |
| 2025-10-13 | 28.50 | 29.93 | 28.50 | 29.84 | 29.73 | qfq | 27,374,165 | 806,391,047 | -3.24% |
| 2025-10-10 | 31.77 | 32.15 | 30.57 | 30.84 | 30.72 | qfq | 28,800,723 | 900,910,637 | -2.90% |
| 2025-10-09 | 30.22 | 32.87 | 29.83 | 31.76 | 31.64 | qfq | 55,717,596 | 1,746,180,113 | 5.10% |
| 2025-09-30 | 30.91 | 31.44 | 30.03 | 30.22 | 30.10 | qfq | 30,519,663 | 927,018,375 | -2.01% |
| 2025-09-29 | 30.47 | 31.07 | 30.33 | 30.84 | 30.72 | qfq | 26,903,616 | 826,407,326 | 1.45% |
| 2025-09-26 | 32.30 | 32.50 | 30.40 | 30.40 | 30.28 | qfq | 34,565,081 | 1,076,658,176 | -5.74% |
| 2025-09-25 | 32.65 | 32.75 | 31.57 | 32.25 | 32.13 | qfq | 24,695,753 | 796,897,324 | -1.23% |
| 2025-09-24 | 32.00 | 32.65 | 31.36 | 32.65 | 32.53 | qfq | 30,834,164 | 987,144,466 | 0.18% |
| 2025-09-23 | 34.35 | 34.49 | 31.58 | 32.59 | 32.47 | qfq | 44,099,086 | 1,454,240,596 | 0.18% |
| 2025-09-22 | 31.50 | 32.62 | 31.31 | 32.53 | 32.41 | qfq | 31,251,921 | 1,002,488,989 | 2.88% |
| 2025-09-19 | 32.85 | 33.00 | 31.39 | 31.62 | 31.50 | qfq | 37,915,322 | 1,213,307,891 | -3.15% |
| 2025-09-18 | 33.69 | 34.39 | 32.00 | 32.65 | 32.53 | qfq | 53,172,954 | 1,772,849,714 | -3.91% |
| 2025-09-17 | 33.81 | 35.13 | 33.52 | 33.98 | 33.85 | qfq | 39,669,518 | 1,357,595,098 | 2.26% |
| 2025-09-16 | 33.14 | 33.80 | 32.86 | 33.23 | 33.10 | qfq | 30,188,559 | 1,003,242,999 | -0.03% |
| 2025-09-15 | 34.35 | 34.35 | 32.81 | 33.24 | 33.11 | qfq | 45,377,667 | 1,510,590,398 | -4.35% |
| 2025-09-12 | 33.53 | 35.18 | 33.29 | 34.75 | 34.62 | qfq | 58,573,650 | 2,007,186,786 | 3.73% |
| 2025-09-11 | 32.01 | 33.70 | 32.01 | 33.50 | 33.37 | qfq | 60,159,960 | 1,992,549,200 | 4.79% |
| 2025-09-10 | 31.93 | 32.35 | 30.93 | 31.97 | 31.85 | qfq | 52,908,986 | 1,684,244,530 | 1.11% |
| 2025-09-09 | 30.55 | 32.35 | 30.42 | 31.62 | 31.50 | qfq | 53,009,722 | 1,665,687,134 | 2.40% |
| 2025-09-08 | 32.48 | 32.98 | 30.30 | 30.88 | 30.76 | qfq | 50,661,987 | 1,574,707,398 | -4.90% |
| 2025-09-05 | 31.58 | 32.75 | 30.81 | 32.47 | 32.35 | qfq | 55,379,771 | 1,761,032,471 | 4.41% |
| 2025-09-04 | 34.78 | 34.97 | 30.67 | 31.10 | 30.98 | qfq | 79,999,229 | 2,585,085,933 | -8.74% |
| 2025-09-03 | 34.19 | 34.60 | 32.06 | 34.08 | 33.95 | qfq | 84,071,702 | 2,843,326,764 | 3.34% |
| 2025-09-02 | 36.80 | 37.90 | 32.98 | 32.98 | 32.85 | qfq | 130,040,702 | 4,560,610,699 | -9.99% |
| 2025-09-01 | 35.36 | 36.64 | 35.36 | 36.64 | 36.50 | qfq | 55,344,532 | 2,016,662,221 | 10.00% |
| 2025-08-29 | 31.50 | 33.31 | 30.71 | 33.31 | 33.18 | qfq | 136,783,981 | 4,400,009,965 | 10.01% |
| 2025-08-28 | 27.92 | 30.48 | 27.91 | 30.28 | 30.16 | qfq | 83,019,842 | 2,448,687,698 | 8.38% |
| 2025-08-27 | 27.52 | 28.95 | 27.39 | 27.94 | 27.83 | qfq | 57,129,486 | 1,627,453,903 | 2.01% |
| 2025-08-26 | 27.92 | 28.00 | 27.12 | 27.39 | 27.29 | qfq | 37,574,912 | 1,034,569,736 | -2.87% |
| 2025-08-25 | 27.65 | 28.84 | 27.60 | 28.20 | 28.09 | qfq | 45,982,708 | 1,293,208,784 | 2.10% |
| 2025-08-22 | 27.23 | 27.80 | 27.10 | 27.62 | 27.51 | qfq | 37,273,319 | 1,023,567,332 | 0.15% |
| 2025-08-21 | 28.30 | 28.50 | 27.20 | 27.58 | 27.47 | qfq | 38,993,132 | 1,082,005,526 | -2.89% |
| 2025-08-20 | 29.00 | 29.00 | 27.58 | 28.40 | 28.29 | qfq | 57,132,054 | 1,614,348,995 | -5.05% |
| 2025-08-19 | 30.23 | 30.51 | 29.05 | 29.91 | 29.80 | qfq | 58,416,223 | 1,728,750,593 | -2.06% |
| 2025-08-18 | 29.50 | 31.26 | 28.90 | 30.54 | 30.42 | qfq | 71,834,040 | 2,166,062,604 | 6.04% |
| 2025-08-15 | 27.41 | 29.25 | 27.20 | 28.80 | 28.69 | qfq | 65,557,850 | 1,861,496,106 | 4.96% |
| 2025-08-14 | 28.00 | 28.16 | 27.03 | 27.44 | 27.34 | qfq | 51,951,557 | 1,427,661,750 | -2.00% |
| 2025-08-13 | 26.25 | 28.62 | 26.22 | 28.00 | 27.89 | qfq | 84,750,818 | 2,343,634,607 | 7.61% |
| 2025-08-12 | 26.74 | 26.87 | 25.81 | 26.02 | 25.92 | qfq | 41,179,157 | 1,077,771,968 | -2.51% |
| 2025-08-11 | 27.00 | 27.19 | 26.30 | 26.69 | 26.59 | qfq | 44,939,433 | 1,200,088,258 | 0.11% |
| 2025-08-08 | 26.00 | 26.70 | 25.55 | 26.66 | 26.56 | qfq | 49,627,729 | 1,295,639,999 | 3.01% |
| 2025-08-07 | 26.70 | 27.09 | 25.60 | 25.88 | 25.78 | qfq | 50,854,731 | 1,333,386,975 | -4.25% |
| 2025-08-06 | 26.39 | 27.75 | 26.01 | 27.03 | 26.93 | qfq | 66,087,019 | 1,783,673,107 | 2.43% |
| 2025-08-05 | 26.46 | 27.40 | 26.16 | 26.39 | 26.29 | qfq | 97,566,547 | 2,608,014,524 | 0.80% |
| 2025-08-04 | 25.50 | 26.18 | 25.00 | 26.18 | 26.08 | qfq | 64,836,820 | 1,684,274,926 | 10.00% |
| 2025-08-01 | 23.50 | 24.18 | 23.40 | 23.80 | 23.71 | qfq | 26,853,909 | 637,718,540 | -0.34% |
| 2025-07-31 | 23.40 | 24.60 | 23.09 | 23.88 | 23.79 | qfq | 52,688,921 | 1,255,122,342 | 2.71% |
| 2025-07-30 | 22.82 | 23.25 | 22.60 | 23.25 | 23.16 | qfq | 34,452,769 | 791,670,873 | 1.48% |
| 2025-07-29 | 21.87 | 22.93 | 21.78 | 22.91 | 22.82 | qfq | 41,006,797 | 922,520,503 | 4.47% |
| 2025-07-28 | 21.64 | 22.11 | 21.54 | 21.93 | 21.85 | qfq | 22,341,534 | 487,770,717 | 1.34% |
| 2025-07-25 | 22.01 | 22.01 | 21.52 | 21.64 | 21.56 | qfq | 22,803,364 | 494,328,457 | -1.81% |
| 2025-07-24 | 22.20 | 22.23 | 21.81 | 22.04 | 21.96 | qfq | 23,167,908 | 508,989,053 | -0.14% |
| 2025-07-23 | 22.16 | 22.30 | 21.93 | 22.07 | 21.99 | qfq | 18,944,848 | 418,668,541 | -1.12% |
| 2025-07-22 | 22.56 | 22.85 | 22.13 | 22.32 | 22.24 | qfq | 28,708,612 | 642,530,461 | -1.98% |
| 2025-07-21 | 22.85 | 23.25 | 22.33 | 22.77 | 22.68 | qfq | 38,284,208 | 869,423,158 | -0.04% |
| 2025-07-18 | 22.30 | 23.49 | 22.21 | 22.78 | 22.69 | qfq | 57,746,861 | 1,322,976,781 | 2.15% |
| 2025-07-17 | 21.76 | 22.59 | 21.57 | 22.30 | 22.22 | qfq | 49,437,662 | 1,096,300,651 | 4.50% |
| 2025-07-16 | 21.75 | 21.88 | 21.30 | 21.34 | 21.26 | qfq | 24,170,600 | 520,269,607 | -1.70% |
| 2025-07-15 | 21.40 | 22.00 | 21.28 | 21.71 | 21.63 | qfq | 28,961,920 | 626,424,267 | 1.35% |
| 2025-07-14 | 21.05 | 22.20 | 21.02 | 21.42 | 21.34 | qfq | 28,773,218 | 621,103,160 | 1.66% |
| 2025-07-11 | 21.30 | 21.44 | 20.94 | 21.07 | 20.99 | qfq | 24,953,699 | 526,902,386 | -1.73% |
| 2025-07-10 | 21.85 | 22.08 | 21.23 | 21.44 | 21.36 | qfq | 23,966,240 | 515,569,912 | -0.60% |
| 2025-07-09 | 22.02 | 22.09 | 21.50 | 21.57 | 21.49 | qfq | 32,294,795 | 702,131,103 | -1.64% |
| 2025-07-08 | 21.11 | 22.16 | 20.70 | 21.93 | 21.85 | qfq | 49,440,051 | 1,069,400,865 | 3.35% |
| 2025-07-07 | 21.56 | 22.29 | 21.20 | 21.22 | 21.14 | qfq | 47,532,883 | 1,027,077,180 | -0.42% |
| 2025-07-04 | 20.70 | 21.80 | 20.63 | 21.31 | 21.23 | qfq | 48,760,992 | 1,034,808,860 | 2.35% |
| 2025-07-03 | 20.28 | 20.86 | 20.14 | 20.82 | 20.74 | qfq | 35,616,775 | 733,717,797 | 3.89% |
| 2025-07-02 | 20.36 | 20.40 | 19.87 | 20.04 | 19.96 | qfq | 24,892,347 | 499,275,482 | -2.72% |
| 2025-07-01 | 20.52 | 20.73 | 20.30 | 20.60 | 20.52 | qfq | 25,954,757 | 532,104,642 | 0.54% |
| 2025-06-30 | 20.66 | 21.08 | 20.45 | 20.49 | 20.41 | qfq | 55,369,251 | 1,146,560,730 | -0.82% |
| 2025-06-27 | 19.79 | 20.93 | 19.51 | 20.66 | 20.58 | qfq | 69,638,408 | 1,420,791,305 | 8.57% |
| 2025-06-26 | 19.18 | 19.40 | 18.98 | 19.03 | 18.96 | qfq | 17,800,791 | 341,663,361 | -0.47% |
| 2025-06-25 | 19.30 | 19.35 | 18.95 | 19.12 | 19.05 | qfq | 18,479,349 | 353,127,716 | 1.92% |
| 2025-06-24 | 18.37 | 18.79 | 18.37 | 18.76 | 18.69 | qfq | 13,939,747 | 260,474,431 | 2.18% |
| 2025-06-23 | 18.10 | 18.44 | 18.00 | 18.36 | 18.29 | qfq | 13,739,300 | 250,413,582 | 1.16% |
| 2025-06-20 | 18.68 | 18.75 | 18.11 | 18.15 | 18.08 | qfq | 19,535,500 | 357,829,706 | -2.84% |
| 2025-06-19 | 18.64 | 19.20 | 18.58 | 18.68 | 18.61 | qfq | 16,495,200 | 311,025,076 | -0.11% |
| 2025-06-18 | 18.48 | 18.95 | 18.42 | 18.70 | 18.63 | qfq | 15,713,856 | 293,529,979 | 0.92% |
| 2025-06-17 | 18.84 | 18.93 | 18.45 | 18.53 | 18.46 | qfq | 15,484,530 | 287,192,053 | -1.65% |
| 2025-06-16 | 18.66 | 19.18 | 18.62 | 18.84 | 18.77 | qfq | 16,081,600 | 303,408,234 | -0.11% |
| 2025-06-13 | 19.00 | 19.58 | 18.75 | 18.86 | 18.79 | qfq | 19,787,020 | 377,558,753 | -0.47% |
| 2025-06-12 | 19.33 | 19.57 | 18.84 | 18.95 | 18.88 | qfq | 24,587,160 | 471,709,149 | -1.56% |
| 2025-06-11 | 19.18 | 19.47 | 19.08 | 19.25 | 19.18 | qfq | 10,480,900 | 202,534,607 | 0.31% |
| 2025-06-10 | 19.35 | 19.38 | 18.85 | 19.19 | 19.12 | qfq | 15,344,796 | 293,249,076 | -0.93% |
| 2025-06-09 | 19.49 | 19.54 | 19.20 | 19.37 | 19.30 | qfq | 17,990,754 | 348,140,189 | 0.16% |
| 2025-06-06 | 19.73 | 19.82 | 19.25 | 19.34 | 19.27 | qfq | 19,417,463 | 377,543,832 | -1.93% |
| 2025-06-05 | 19.30 | 19.84 | 18.90 | 19.72 | 19.64 | qfq | 28,704,671 | 557,784,646 | 2.18% |
| 2025-06-04 | 19.19 | 19.58 | 19.00 | 19.30 | 19.23 | qfq | 25,383,063 | 491,944,455 | 1.58% |
| 2025-06-03 | 18.30 | 19.60 | 18.26 | 19.00 | 18.93 | qfq | 41,214,217 | 787,258,691 | 4.11% |
| 2025-05-30 | 18.62 | 18.62 | 18.14 | 18.25 | 18.18 | qfq | 15,364,900 | 280,864,411 | -3.49% |
| 2025-05-29 | 18.45 | 19.15 | 18.42 | 18.91 | 18.58 | qfq | 24,197,428 | 456,695,690 | 2.55% |
| 2025-05-28 | 18.22 | 18.65 | 18.22 | 18.44 | 18.12 | qfq | 15,414,200 | 284,573,188 | 1.37% |
| 2025-05-27 | 18.50 | 18.58 | 17.93 | 18.19 | 17.87 | qfq | 16,673,400 | 302,566,327 | -2.15% |
| 2025-05-26 | 18.22 | 19.08 | 18.17 | 18.59 | 18.27 | qfq | 22,615,099 | 422,753,394 | 1.70% |
| 2025-05-23 | 18.47 | 18.80 | 18.22 | 18.28 | 17.96 | qfq | 16,037,245 | 296,524,796 | -0.76% |
| 2025-05-22 | 18.43 | 18.99 | 18.33 | 18.42 | 18.10 | qfq | 13,260,456 | 246,306,326 | -0.38% |
| 2025-05-21 | 18.60 | 18.93 | 18.47 | 18.49 | 18.17 | qfq | 14,771,648 | 275,494,086 | -1.28% |
| 2025-05-20 | 18.32 | 18.99 | 18.14 | 18.73 | 18.40 | qfq | 15,906,116 | 295,405,394 | 2.74% |
| 2025-05-19 | 18.29 | 18.34 | 17.97 | 18.23 | 17.91 | qfq | 10,211,000 | 185,405,703 | -0.87% |
| 2025-05-16 | 18.30 | 18.64 | 18.25 | 18.39 | 18.07 | qfq | 12,357,720 | 228,194,909 | 0.60% |
| 2025-05-15 | 19.20 | 19.27 | 18.24 | 18.28 | 17.96 | qfq | 20,097,994 | 372,657,313 | -4.79% |
| 2025-05-14 | 19.35 | 19.98 | 19.06 | 19.20 | 18.87 | qfq | 20,105,659 | 389,725,260 | 0.52% |
| 2025-05-13 | 19.33 | 19.35 | 18.98 | 19.10 | 18.77 | qfq | 18,799,918 | 360,525,617 | 0.21% |
| 2025-05-12 | 19.06 | 19.15 | 18.82 | 19.06 | 18.73 | qfq | 15,553,404 | 295,116,959 | 1.60% |
| 2025-05-09 | 19.18 | 19.20 | 18.70 | 18.76 | 18.43 | qfq | 18,788,270 | 354,068,132 | -3.05% |
| 2025-05-08 | 18.51 | 19.67 | 18.41 | 19.35 | 19.01 | qfq | 31,753,894 | 608,939,164 | 4.31% |
| 2025-05-07 | 19.07 | 19.29 | 18.37 | 18.55 | 18.23 | qfq | 25,971,708 | 484,564,971 | -1.33% |
| 2025-05-06 | 18.45 | 18.84 | 18.43 | 18.80 | 18.47 | qfq | 19,316,227 | 360,761,847 | 3.07% |
| 2025-04-30 | 18.10 | 18.36 | 17.76 | 18.24 | 17.92 | qfq | 16,702,500 | 302,386,919 | 0.77% |
| 2025-04-29 | 17.85 | 18.29 | 17.85 | 18.10 | 17.79 | qfq | 13,014,763 | 236,002,128 | 0.95% |
| 2025-04-28 | 17.99 | 18.30 | 17.80 | 17.93 | 17.62 | qfq | 15,716,700 | 283,988,101 | -0.22% |
| 2025-04-25 | 17.86 | 18.67 | 17.85 | 17.97 | 17.66 | qfq | 23,989,300 | 439,207,344 | 1.13% |
| 2025-04-24 | 18.12 | 18.13 | 17.67 | 17.77 | 17.46 | qfq | 11,067,117 | 197,640,050 | -1.99% |
| 2025-04-23 | 17.87 | 18.24 | 17.86 | 18.13 | 17.81 | qfq | 19,869,000 | 359,319,027 | 2.49% |
| 2025-04-22 | 17.93 | 17.98 | 17.66 | 17.69 | 17.38 | qfq | 10,800,700 | 191,857,105 | -1.72% |
| 2025-04-21 | 17.53 | 18.08 | 17.32 | 18.00 | 17.69 | qfq | 12,476,464 | 221,964,700 | 2.74% |
| 2025-04-18 | 17.21 | 17.72 | 17.18 | 17.52 | 17.22 | qfq | 10,343,780 | 179,875,672 | 1.51% |
| 2025-04-17 | 17.23 | 17.68 | 17.19 | 17.26 | 16.96 | qfq | 10,799,818 | 188,446,105 | -0.17% |
| 2025-04-16 | 17.79 | 17.85 | 17.12 | 17.29 | 16.99 | qfq | 17,969,868 | 312,368,474 | -3.14% |
| 2025-04-15 | 18.30 | 18.40 | 17.73 | 17.85 | 17.54 | qfq | 12,919,707 | 232,071,099 | -2.46% |
| 2025-04-14 | 18.28 | 18.66 | 18.03 | 18.30 | 17.98 | qfq | 23,610,232 | 432,556,782 | 2.64% |
| 2025-04-11 | 17.13 | 17.94 | 17.10 | 17.83 | 17.52 | qfq | 18,834,008 | 331,813,084 | 2.06% |
| 2025-04-10 | 17.99 | 18.00 | 17.39 | 17.47 | 17.17 | qfq | 26,217,233 | 462,353,138 | 4.55% |
| 2025-04-09 | 15.80 | 16.88 | 15.13 | 16.71 | 16.42 | qfq | 32,426,809 | 526,046,041 | 2.20% |
| 2025-04-08 | 16.97 | 17.70 | 15.90 | 16.35 | 16.07 | qfq | 46,036,178 | 753,977,830 | -7.47% |
| 2025-04-07 | 17.67 | 18.18 | 17.67 | 17.67 | 17.36 | qfq | 10,575,008 | 187,930,409 | -9.98% |
| 2025-04-03 | 20.10 | 20.30 | 19.46 | 19.63 | 19.29 | qfq | 24,591,700 | 487,094,511 | -4.43% |
| 2025-04-02 | 20.23 | 20.96 | 20.23 | 20.54 | 20.18 | qfq | 19,634,840 | 405,104,191 | 1.58% |
| 2025-04-01 | 20.69 | 20.73 | 20.20 | 20.22 | 19.87 | qfq | 16,677,520 | 340,108,929 | -1.56% |
| 2025-03-31 | 20.59 | 20.72 | 20.14 | 20.54 | 20.18 | qfq | 18,755,020 | 383,469,410 | -0.19% |
| 2025-03-28 | 20.58 | 20.96 | 20.41 | 20.58 | 20.22 | qfq | 17,239,192 | 356,565,340 | 0.00% |
| 2025-03-27 | 20.58 | 20.84 | 20.10 | 20.58 | 20.22 | qfq | 17,010,864 | 348,955,591 | -1.15% |
| 2025-03-26 | 20.51 | 21.12 | 20.51 | 20.82 | 20.46 | qfq | 14,431,608 | 300,878,293 | 0.43% |
| 2025-03-25 | 21.73 | 21.78 | 20.57 | 20.73 | 20.37 | qfq | 21,987,440 | 462,399,900 | -3.54% |
| 2025-03-24 | 21.52 | 21.67 | 21.00 | 21.49 | 21.12 | qfq | 19,005,226 | 405,569,707 | -0.56% |
| 2025-03-21 | 21.73 | 22.14 | 21.40 | 21.61 | 21.23 | qfq | 23,779,000 | 515,753,939 | -2.04% |
| 2025-03-20 | 21.81 | 22.33 | 21.66 | 22.06 | 21.68 | qfq | 33,204,516 | 732,922,246 | 0.64% |
| 2025-03-19 | 23.09 | 23.25 | 21.68 | 21.92 | 21.54 | qfq | 69,425,783 | 1,537,180,180 | -8.09% |
| 2025-03-18 | 24.62 | 24.65 | 23.46 | 23.85 | 23.43 | qfq | 40,631,072 | 967,177,644 | -3.01% |
| 2025-03-17 | 25.20 | 25.31 | 24.01 | 24.59 | 24.16 | qfq | 47,083,227 | 1,153,315,060 | -1.64% |
| 2025-03-14 | 23.95 | 25.90 | 23.62 | 25.00 | 24.56 | qfq | 62,097,015 | 1,541,982,401 | 3.14% |
| 2025-03-13 | 24.40 | 24.83 | 23.61 | 24.24 | 23.82 | qfq | 55,455,428 | 1,339,121,566 | 1.00% |
| 2025-03-12 | 23.29 | 25.00 | 22.56 | 24.00 | 23.58 | qfq | 71,459,930 | 1,688,256,757 | 4.48% |
| 2025-03-11 | 21.85 | 23.17 | 21.71 | 22.97 | 22.57 | qfq | 83,616,619 | 1,900,165,043 | 2.73% |
| 2025-03-10 | 20.40 | 22.36 | 20.35 | 22.36 | 21.97 | qfq | 57,068,330 | 1,219,088,657 | 9.99% |
| 2025-03-07 | 19.86 | 20.74 | 19.79 | 20.33 | 19.98 | qfq | 37,013,208 | 754,699,189 | 1.30% |
| 2025-03-06 | 20.29 | 20.55 | 19.99 | 20.07 | 19.72 | qfq | 32,821,912 | 663,604,912 | -0.10% |
| 2025-03-05 | 19.77 | 20.11 | 19.52 | 20.09 | 19.74 | qfq | 23,587,766 | 468,576,225 | 2.19% |
| 2025-03-04 | 19.23 | 19.90 | 19.10 | 19.66 | 19.32 | qfq | 29,314,754 | 574,240,471 | 0.00% |
| 2025-03-03 | 20.63 | 20.68 | 19.45 | 19.66 | 19.32 | qfq | 43,956,556 | 873,398,513 | -4.00% |
| 2025-02-28 | 22.15 | 22.30 | 20.38 | 20.48 | 20.12 | qfq | 49,169,329 | 1,031,190,997 | -8.53% |
| 2025-02-27 | 23.13 | 23.40 | 22.32 | 22.39 | 22.00 | qfq | 25,232,413 | 574,611,289 | -2.01% |
| 2025-02-26 | 23.41 | 23.47 | 22.60 | 22.85 | 22.45 | qfq | 30,003,772 | 686,614,869 | -2.60% |
| 2025-02-25 | 23.00 | 23.75 | 22.94 | 23.46 | 23.05 | qfq | 23,685,423 | 553,426,190 | -0.26% |
| 2025-02-24 | 24.97 | 25.00 | 23.22 | 23.52 | 23.11 | qfq | 41,372,990 | 984,741,662 | -6.81% |
| 2025-02-21 | 23.95 | 25.65 | 23.95 | 25.24 | 24.80 | qfq | 43,256,339 | 1,087,569,694 | 5.43% |
| 2025-02-20 | 23.85 | 24.37 | 23.60 | 23.94 | 23.52 | qfq | 33,112,400 | 793,378,724 | -0.08% |
| 2025-02-19 | 22.35 | 23.98 | 22.34 | 23.96 | 23.54 | qfq | 46,404,758 | 1,091,513,177 | 7.30% |
| 2025-02-18 | 22.82 | 23.10 | 22.22 | 22.33 | 21.94 | qfq | 31,089,335 | 703,145,232 | -3.12% |
| 2025-02-17 | 22.10 | 23.26 | 22.10 | 23.05 | 22.65 | qfq | 51,976,003 | 1,186,968,506 | 0.35% |
| 2025-02-14 | 23.59 | 24.20 | 22.50 | 22.97 | 22.57 | qfq | 70,834,608 | 1,651,429,745 | 2.64% |
| 2025-02-13 | 24.80 | 25.22 | 22.20 | 22.38 | 21.99 | qfq | 101,497,579 | 2,404,329,215 | -7.90% |
| 2025-02-12 | 22.56 | 24.75 | 22.35 | 24.30 | 23.88 | qfq | 71,348,408 | 1,686,373,532 | 7.71% |
| 2025-02-11 | 22.00 | 23.05 | 21.75 | 22.56 | 22.17 | qfq | 58,240,560 | 1,310,925,692 | 3.16% |
| 2025-02-10 | 21.90 | 22.15 | 21.33 | 21.87 | 21.49 | qfq | 61,962,551 | 1,346,113,190 | 1.72% |
| 2025-02-07 | 21.13 | 22.52 | 20.80 | 21.50 | 21.13 | qfq | 97,178,270 | 2,097,924,441 | 2.97% |
| 2025-02-06 | 21.49 | 21.75 | 20.38 | 20.88 | 20.52 | qfq | 108,434,604 | 2,262,965,746 | -3.47% |
| 2025-02-05 | 22.36 | 22.77 | 21.63 | 21.63 | 21.25 | qfq | 13,177,000 | 289,266,184 | -9.99% |
| 2025-01-27 | 24.00 | 25.18 | 23.94 | 24.03 | 23.61 | qfq | 74,169,365 | 1,809,841,299 | -9.25% |
| 2025-01-24 | 26.55 | 27.10 | 26.00 | 26.48 | 26.02 | qfq | 45,681,725 | 1,207,302,499 | -0.11% |
| 2025-01-23 | 27.30 | 28.85 | 26.17 | 26.51 | 26.05 | qfq | 50,164,623 | 1,366,737,766 | -0.97% |
| 2025-01-22 | 25.49 | 27.18 | 25.48 | 26.77 | 26.30 | qfq | 52,058,248 | 1,368,815,433 | 5.35% |
| 2025-01-21 | 25.54 | 25.89 | 24.00 | 25.41 | 24.97 | qfq | 51,725,691 | 1,286,583,208 | 1.36% |
| 2025-01-20 | 23.96 | 25.89 | 23.60 | 25.07 | 24.63 | qfq | 71,313,059 | 1,772,565,740 | 6.50% |
| 2025-01-17 | 23.19 | 24.05 | 22.91 | 23.54 | 23.13 | qfq | 33,857,945 | 796,897,998 | 0.13% |
| 2025-01-16 | 23.20 | 24.19 | 22.82 | 23.51 | 23.10 | qfq | 58,825,289 | 1,381,340,720 | 4.03% |
| 2025-01-15 | 23.08 | 23.60 | 21.90 | 22.60 | 22.21 | qfq | 55,869,737 | 1,260,201,233 | -3.91% |
| 2025-01-14 | 23.00 | 23.73 | 22.53 | 23.52 | 23.11 | qfq | 75,624,422 | 1,750,919,293 | 0.21% |
| 2025-01-13 | 22.50 | 24.11 | 21.93 | 23.47 | 23.06 | qfq | 104,046,328 | 2,439,929,077 | 7.07% |
| 2025-01-10 | 20.58 | 22.49 | 20.16 | 21.92 | 21.54 | qfq | 114,545,023 | 2,508,939,631 | -1.35% |
| 2025-01-09 | 20.49 | 22.22 | 20.49 | 22.22 | 21.83 | qfq | 79,165,451 | 1,734,872,979 | 10.00% |
| 2025-01-08 | 19.24 | 20.50 | 19.18 | 20.20 | 19.85 | qfq | 111,854,935 | 2,229,450,956 | 7.16% |
| 2025-01-07 | 17.30 | 18.85 | 17.30 | 18.85 | 18.52 | qfq | 58,220,637 | 1,068,571,680 | 9.98% |
| 2025-01-06 | 16.78 | 17.48 | 16.68 | 17.14 | 16.84 | qfq | 28,726,724 | 491,067,112 | 2.51% |
| 2025-01-03 | 17.93 | 18.18 | 16.66 | 16.72 | 16.43 | qfq | 34,834,576 | 601,017,284 | -6.49% |
| 2025-01-02 | 17.80 | 19.00 | 17.64 | 17.88 | 17.57 | qfq | 49,378,266 | 906,086,474 | 1.71% |
| 2024-12-31 | 18.60 | 18.80 | 17.50 | 17.58 | 17.27 | qfq | 32,318,719 | 578,707,706 | -4.14% |
| 2024-12-30 | 18.45 | 18.92 | 18.13 | 18.34 | 18.02 | qfq | 28,319,894 | 523,794,741 | -0.92% |
| 2024-12-27 | 18.90 | 19.18 | 18.25 | 18.51 | 18.19 | qfq | 46,103,817 | 859,036,691 | -1.70% |
| 2024-12-26 | 17.71 | 19.42 | 17.47 | 18.83 | 18.50 | qfq | 58,126,425 | 1,087,051,931 | 6.69% |
| 2024-12-25 | 18.45 | 18.80 | 17.50 | 17.65 | 17.34 | qfq | 37,149,941 | 668,334,523 | -0.11% |
| 2024-12-24 | 17.41 | 17.86 | 17.24 | 17.67 | 17.36 | qfq | 31,447,297 | 552,792,356 | 3.82% |
| 2024-12-23 | 17.08 | 17.50 | 16.80 | 17.02 | 16.72 | qfq | 26,253,897 | 449,277,213 | -0.70% |
| 2024-12-20 | 16.78 | 17.37 | 16.70 | 17.14 | 16.84 | qfq | 37,374,764 | 638,211,897 | 2.08% |
| 2024-12-19 | 16.44 | 16.88 | 16.39 | 16.79 | 16.50 | qfq | 21,517,018 | 359,574,004 | 1.33% |
| 2024-12-18 | 16.56 | 16.78 | 16.39 | 16.57 | 16.28 | qfq | 14,906,370 | 247,125,487 | 0.42% |
| 2024-12-17 | 16.25 | 16.95 | 16.25 | 16.50 | 16.21 | qfq | 23,522,301 | 390,962,835 | 0.79% |
| 2024-12-16 | 16.55 | 16.61 | 16.26 | 16.37 | 16.09 | qfq | 12,474,900 | 204,137,185 | -1.21% |
| 2024-12-13 | 16.75 | 16.91 | 16.51 | 16.57 | 16.28 | qfq | 17,525,703 | 291,897,149 | -1.78% |
| 2024-12-12 | 16.72 | 16.90 | 16.44 | 16.87 | 16.58 | qfq | 24,186,389 | 403,667,105 | 0.84% |
| 2024-12-11 | 16.82 | 17.09 | 16.70 | 16.73 | 16.44 | qfq | 21,137,649 | 355,700,653 | -0.89% |
| 2024-12-10 | 17.45 | 17.49 | 16.82 | 16.88 | 16.59 | qfq | 29,467,453 | 505,566,573 | -0.30% |
| 2024-12-09 | 17.69 | 17.70 | 16.80 | 16.93 | 16.64 | qfq | 38,274,800 | 656,098,156 | -4.99% |
| 2024-12-06 | 17.97 | 18.18 | 17.60 | 17.82 | 17.51 | qfq | 20,841,377 | 370,799,046 | -0.94% |
| 2024-12-05 | 17.55 | 18.33 | 17.51 | 17.99 | 17.68 | qfq | 26,680,700 | 481,434,602 | 2.04% |
| 2024-12-04 | 17.85 | 17.99 | 17.49 | 17.63 | 17.32 | qfq | 22,087,440 | 391,193,578 | -1.56% |
| 2024-12-03 | 17.98 | 18.35 | 17.75 | 17.91 | 17.60 | qfq | 26,513,176 | 478,117,090 | -0.44% |
| 2024-12-02 | 17.98 | 18.12 | 17.68 | 17.99 | 17.68 | qfq | 31,652,522 | 565,684,647 | 0.06% |
| 2024-11-29 | 18.40 | 18.46 | 17.70 | 17.98 | 17.67 | qfq | 30,866,723 | 556,372,050 | -2.12% |
| 2024-11-28 | 18.25 | 18.83 | 17.86 | 18.37 | 18.05 | qfq | 38,406,574 | 703,470,501 | 0.44% |
| 2024-11-27 | 17.67 | 18.48 | 17.28 | 18.29 | 17.97 | qfq | 42,585,908 | 766,510,204 | 2.64% |
| 2024-11-26 | 18.78 | 18.98 | 17.74 | 17.82 | 17.51 | qfq | 50,852,649 | 920,876,159 | -3.68% |
| 2024-11-25 | 19.46 | 20.21 | 18.18 | 18.50 | 18.18 | qfq | 76,763,951 | 1,462,790,958 | -6.61% |
| 2024-11-22 | 19.25 | 20.65 | 18.96 | 19.81 | 19.47 | qfq | 89,571,180 | 1,768,746,313 | 2.17% |
| 2024-11-21 | 18.74 | 20.70 | 18.48 | 19.39 | 19.05 | qfq | 114,378,057 | 2,220,293,800 | 0.00% |
| 2024-11-20 | 18.43 | 19.39 | 17.16 | 19.39 | 19.05 | qfq | 130,134,174 | 2,376,272,133 | 9.98% |
| 2024-11-19 | 16.19 | 17.83 | 16.19 | 17.63 | 17.32 | qfq | 108,365,256 | 1,876,056,747 | 8.76% |
| 2024-11-18 | 16.66 | 17.84 | 16.03 | 16.21 | 15.93 | qfq | 97,806,534 | 1,663,517,329 | -1.70% |
| 2024-11-15 | 15.39 | 16.94 | 15.30 | 16.49 | 16.20 | qfq | 69,698,492 | 1,168,131,768 | 7.08% |
| 2024-11-14 | 15.76 | 15.85 | 15.33 | 15.40 | 15.13 | qfq | 11,522,400 | 178,744,751 | -2.84% |
| 2024-11-13 | 16.10 | 16.28 | 15.65 | 15.85 | 15.57 | qfq | 16,423,004 | 260,301,493 | -2.64% |
| 2024-11-12 | 15.94 | 17.01 | 15.94 | 16.28 | 16.00 | qfq | 28,291,082 | 469,136,137 | 2.52% |
| 2024-11-11 | 15.30 | 15.98 | 15.30 | 15.88 | 15.60 | qfq | 14,908,373 | 234,948,477 | 2.52% |
| 2024-11-08 | 15.79 | 15.88 | 15.46 | 15.49 | 15.22 | qfq | 17,480,562 | 274,107,441 | -1.59% |
| 2024-11-07 | 15.65 | 16.07 | 15.55 | 15.74 | 15.47 | qfq | 11,578,008 | 181,701,540 | 0.58% |
| 2024-11-06 | 15.38 | 15.88 | 15.22 | 15.65 | 15.38 | qfq | 18,351,444 | 285,401,260 | 1.76% |
| 2024-11-05 | 15.08 | 15.53 | 14.96 | 15.38 | 15.11 | qfq | 16,480,447 | 252,671,627 | 1.79% |
| 2024-11-04 | 14.85 | 15.54 | 14.80 | 15.11 | 14.85 | qfq | 13,355,718 | 202,593,456 | 1.82% |
| 2024-11-01 | 14.75 | 15.25 | 14.52 | 14.84 | 14.58 | qfq | 16,542,208 | 246,235,246 | -0.20% |
| 2024-10-31 | 14.94 | 15.09 | 14.70 | 14.87 | 14.61 | qfq | 12,087,312 | 179,785,871 | -1.00% |
| 2024-10-30 | 15.37 | 15.50 | 14.90 | 15.02 | 14.76 | qfq | 20,199,702 | 305,996,059 | -2.72% |
| 2024-10-29 | 14.96 | 15.88 | 14.90 | 15.44 | 15.17 | qfq | 42,773,453 | 661,380,653 | 1.11% |
| 2024-10-28 | 15.32 | 15.36 | 14.84 | 15.27 | 15.00 | qfq | 10,992,509 | 166,192,653 | 0.26% |
| 2024-10-25 | 14.94 | 15.45 | 14.85 | 15.23 | 14.96 | qfq | 12,917,786 | 195,875,512 | 2.97% |
| 2024-10-24 | 15.13 | 15.14 | 14.73 | 14.79 | 14.53 | qfq | 8,331,108 | 123,956,864 | -2.70% |
| 2024-10-23 | 15.10 | 15.46 | 14.96 | 15.20 | 14.94 | qfq | 11,521,440 | 175,185,788 | 0.66% |
| 2024-10-22 | 15.01 | 15.22 | 14.86 | 15.10 | 14.84 | qfq | 10,946,397 | 164,705,677 | 0.33% |
| 2024-10-21 | 14.80 | 15.18 | 14.58 | 15.05 | 14.79 | qfq | 17,730,462 | 264,964,801 | 2.38% |
| 2024-10-18 | 14.01 | 15.00 | 14.00 | 14.70 | 14.44 | qfq | 16,256,367 | 236,533,474 | 4.70% |
| 2024-10-17 | 14.14 | 14.33 | 13.95 | 14.04 | 13.80 | qfq | 9,179,400 | 129,861,260 | 0.14% |
| 2024-10-16 | 13.90 | 14.30 | 13.78 | 14.02 | 13.78 | qfq | 10,461,299 | 147,182,470 | -0.50% |
| 2024-10-15 | 14.54 | 14.59 | 14.05 | 14.09 | 13.84 | qfq | 13,721,808 | 196,319,313 | -3.09% |
| 2024-10-14 | 14.40 | 14.65 | 13.91 | 14.54 | 14.29 | qfq | 14,068,850 | 200,973,161 | 1.11% |
| 2024-10-11 | 14.84 | 14.95 | 14.24 | 14.38 | 14.13 | qfq | 14,298,894 | 207,818,018 | -3.16% |
| 2024-10-10 | 15.00 | 15.37 | 14.66 | 14.85 | 14.59 | qfq | 16,655,339 | 249,746,667 | -0.87% |
| 2024-10-09 | 15.49 | 15.84 | 14.85 | 14.98 | 14.72 | qfq | 27,021,462 | 415,060,740 | -5.61% |
| 2024-10-08 | 16.66 | 16.66 | 14.95 | 15.87 | 15.59 | qfq | 43,660,333 | 691,276,314 | 4.75% |
| 2024-09-30 | 14.75 | 15.24 | 14.19 | 15.15 | 14.89 | qfq | 31,990,917 | 472,946,562 | 7.60% |
| 2024-09-27 | 13.98 | 14.54 | 13.79 | 14.08 | 13.83 | qfq | 22,097,074 | 310,889,837 | 2.92% |
| 2024-09-26 | 13.12 | 13.68 | 13.11 | 13.68 | 13.44 | qfq | 13,047,372 | 174,472,249 | 3.64% |
| 2024-09-25 | 13.30 | 13.59 | 13.13 | 13.20 | 12.97 | qfq | 16,450,030 | 219,126,842 | 0.46% |
| 2024-09-24 | 12.41 | 13.19 | 12.24 | 13.14 | 12.91 | qfq | 13,173,056 | 168,179,505 | 6.31% |
| 2024-09-23 | 12.30 | 12.45 | 12.14 | 12.36 | 12.14 | qfq | 6,070,560 | 74,616,469 | 0.73% |
| 2024-09-20 | 12.49 | 12.53 | 12.18 | 12.27 | 12.06 | qfq | 5,105,863 | 62,872,598 | -0.97% |
| 2024-09-19 | 12.38 | 12.62 | 12.28 | 12.39 | 12.17 | qfq | 6,456,300 | 80,260,166 | 0.57% |
| 2024-09-18 | 12.46 | 12.51 | 12.23 | 12.32 | 12.11 | qfq | 5,286,356 | 65,204,873 | -0.73% |
| 2024-09-13 | 12.60 | 12.75 | 12.38 | 12.41 | 12.19 | qfq | 5,366,185 | 67,133,390 | -2.51% |
| 2024-09-12 | 12.78 | 13.02 | 12.70 | 12.73 | 12.51 | qfq | 6,715,103 | 86,267,766 | -0.62% |
| 2024-09-11 | 12.60 | 12.89 | 12.51 | 12.81 | 12.59 | qfq | 7,543,063 | 96,278,742 | 1.67% |
| 2024-09-10 | 12.39 | 12.69 | 12.24 | 12.60 | 12.38 | qfq | 6,816,700 | 85,020,481 | 2.02% |
| 2024-09-09 | 12.55 | 12.59 | 12.30 | 12.35 | 12.14 | qfq | 5,744,100 | 71,303,112 | -0.80% |
| 2024-09-06 | 12.81 | 12.87 | 12.40 | 12.45 | 12.23 | qfq | 7,617,168 | 95,762,711 | -3.04% |
| 2024-09-05 | 12.77 | 12.95 | 12.77 | 12.84 | 12.62 | qfq | 5,267,100 | 67,608,275 | 0.55% |
| 2024-09-04 | 12.78 | 12.89 | 12.64 | 12.77 | 12.55 | qfq | 5,567,063 | 71,154,689 | -0.47% |
| 2024-09-03 | 12.42 | 12.86 | 12.42 | 12.83 | 12.61 | qfq | 9,696,463 | 123,206,085 | 2.97% |
| 2024-09-02 | 12.47 | 12.68 | 12.39 | 12.46 | 12.24 | qfq | 12,163,400 | 152,765,561 | 0.08% |
| 2024-08-30 | 12.24 | 12.67 | 12.11 | 12.45 | 12.23 | qfq | 13,936,500 | 173,577,066 | 1.14% |
| 2024-08-29 | 11.89 | 12.35 | 11.80 | 12.31 | 12.10 | qfq | 10,341,000 | 125,522,960 | 3.71% |
| 2024-08-28 | 11.60 | 12.01 | 11.21 | 11.87 | 11.66 | qfq | 16,838,276 | 197,839,713 | 3.49% |
| 2024-08-27 | 11.30 | 11.52 | 11.19 | 11.47 | 11.27 | qfq | 8,167,900 | 93,035,874 | 0.97% |
| 2024-08-26 | 11.15 | 11.50 | 11.11 | 11.36 | 11.16 | qfq | 4,927,780 | 56,011,886 | 1.88% |
| 2024-08-23 | 11.30 | 11.30 | 10.98 | 11.15 | 10.96 | qfq | 6,427,700 | 71,420,272 | -1.06% |
| 2024-08-22 | 11.67 | 11.69 | 11.26 | 11.27 | 11.07 | qfq | 7,884,100 | 89,414,307 | -3.51% |
| 2024-08-21 | 11.40 | 11.69 | 11.38 | 11.68 | 11.48 | qfq | 4,480,000 | 52,077,085 | 1.92% |
| 2024-08-20 | 11.61 | 11.69 | 11.41 | 11.46 | 11.26 | qfq | 4,508,100 | 51,739,322 | -1.72% |
| 2024-08-19 | 11.71 | 11.88 | 11.61 | 11.66 | 11.46 | qfq | 4,528,369 | 53,118,060 | -0.68% |
| 2024-08-16 | 12.02 | 12.07 | 11.58 | 11.74 | 11.54 | qfq | 10,143,600 | 119,719,897 | -2.33% |
| 2024-08-15 | 12.10 | 12.34 | 11.95 | 12.02 | 11.81 | qfq | 9,601,200 | 116,327,709 | -0.83% |
| 2024-08-14 | 12.53 | 12.53 | 12.11 | 12.12 | 11.91 | qfq | 5,682,380 | 69,474,556 | -3.19% |
| 2024-08-13 | 12.41 | 12.52 | 12.23 | 12.52 | 12.30 | qfq | 4,365,707 | 54,082,657 | 1.13% |
| 2024-08-12 | 12.55 | 12.66 | 12.35 | 12.38 | 12.16 | qfq | 3,580,781 | 44,630,196 | -1.43% |
| 2024-08-09 | 12.63 | 12.88 | 12.55 | 12.56 | 12.34 | qfq | 4,499,122 | 57,028,355 | -0.24% |
| 2024-08-08 | 12.52 | 12.78 | 12.36 | 12.59 | 12.37 | qfq | 5,181,211 | 65,205,651 | -0.08% |
| 2024-08-07 | 12.53 | 12.71 | 12.41 | 12.60 | 12.38 | qfq | 4,890,300 | 61,418,212 | -0.24% |
| 2024-08-06 | 12.50 | 12.68 | 12.40 | 12.63 | 12.41 | qfq | 4,791,300 | 60,135,526 | 2.43% |
| 2024-08-05 | 12.59 | 12.83 | 12.30 | 12.33 | 12.12 | qfq | 8,706,708 | 109,189,331 | -2.84% |
| 2024-08-02 | 12.88 | 13.04 | 12.65 | 12.69 | 12.47 | qfq | 5,062,400 | 64,972,266 | -2.38% |
| 2024-08-01 | 13.05 | 13.18 | 12.86 | 13.00 | 12.77 | qfq | 8,164,000 | 106,297,901 | -0.69% |
| 2024-07-31 | 12.66 | 13.09 | 12.47 | 13.09 | 12.86 | qfq | 8,868,700 | 114,532,571 | 4.14% |
| 2024-07-30 | 12.59 | 12.67 | 12.33 | 12.57 | 12.35 | qfq | 5,041,032 | 63,054,304 | -0.95% |
| 2024-07-29 | 12.97 | 12.98 | 12.66 | 12.69 | 12.47 | qfq | 6,401,732 | 81,599,258 | -2.01% |
| 2024-07-26 | 12.48 | 13.32 | 12.42 | 12.95 | 12.72 | qfq | 11,951,968 | 154,450,183 | 4.10% |
| 2024-07-25 | 12.29 | 12.56 | 12.25 | 12.44 | 12.22 | qfq | 5,929,846 | 73,523,637 | 0.24% |
| 2024-07-24 | 12.57 | 12.86 | 12.40 | 12.41 | 12.19 | qfq | 7,022,300 | 88,317,613 | -1.66% |
| 2024-07-23 | 13.16 | 13.39 | 12.60 | 12.62 | 12.40 | qfq | 8,664,740 | 111,508,897 | -4.54% |
| 2024-07-22 | 13.27 | 13.47 | 13.11 | 13.22 | 12.99 | qfq | 7,258,700 | 96,466,277 | -1.05% |
| 2024-07-19 | 12.76 | 13.61 | 12.71 | 13.36 | 13.13 | qfq | 16,038,994 | 213,581,527 | 4.46% |
| 2024-07-18 | 12.79 | 12.85 | 12.56 | 12.79 | 12.57 | qfq | 12,495,268 | 159,023,293 | -1.08% |
| 2024-07-17 | 12.64 | 13.19 | 12.62 | 12.93 | 12.70 | qfq | 15,017,903 | 194,885,241 | 2.29% |
| 2024-07-16 | 12.31 | 12.72 | 12.28 | 12.64 | 12.42 | qfq | 6,913,511 | 86,477,067 | 2.35% |
| 2024-07-15 | 12.53 | 12.59 | 12.31 | 12.35 | 12.14 | qfq | 5,348,600 | 66,316,819 | -1.67% |
| 2024-07-12 | 12.58 | 12.67 | 12.51 | 12.56 | 12.34 | qfq | 4,925,600 | 61,928,915 | -0.95% |
| 2024-07-11 | 12.79 | 12.89 | 12.61 | 12.68 | 12.46 | qfq | 7,967,570 | 101,517,726 | 0.56% |
| 2024-07-10 | 12.31 | 12.68 | 12.30 | 12.61 | 12.39 | qfq | 8,304,366 | 104,348,081 | 1.61% |
| 2024-07-09 | 11.87 | 12.41 | 11.84 | 12.41 | 12.19 | qfq | 10,322,996 | 125,468,903 | 4.64% |
| 2024-07-08 | 12.29 | 12.31 | 11.85 | 11.86 | 11.65 | qfq | 6,727,696 | 80,840,578 | -2.79% |
| 2024-07-05 | 12.10 | 12.25 | 11.94 | 12.20 | 11.99 | qfq | 7,336,400 | 88,883,811 | 0.66% |
| 2024-07-04 | 12.45 | 12.54 | 12.10 | 12.12 | 11.91 | qfq | 7,136,100 | 87,399,569 | -2.65% |
| 2024-07-03 | 12.50 | 12.63 | 12.05 | 12.45 | 12.23 | qfq | 13,930,455 | 170,806,178 | -0.40% |
| 2024-07-02 | 12.83 | 12.83 | 12.47 | 12.50 | 12.28 | qfq | 9,783,303 | 122,694,620 | -2.42% |
| 2024-07-01 | 13.26 | 13.30 | 12.69 | 12.81 | 12.59 | qfq | 12,433,321 | 159,603,064 | -3.32% |
| 2024-06-28 | 13.24 | 13.61 | 13.17 | 13.25 | 13.02 | qfq | 6,612,327 | 88,675,027 | 0.08% |
| 2024-06-27 | 13.57 | 13.57 | 13.22 | 13.24 | 13.01 | qfq | 4,433,248 | 59,334,849 | -2.86% |
| 2024-06-26 | 13.16 | 13.63 | 13.02 | 13.63 | 13.39 | qfq | 6,569,349 | 88,047,327 | 3.10% |
| 2024-06-25 | 13.40 | 13.51 | 13.10 | 13.22 | 12.99 | qfq | 6,078,260 | 80,730,061 | -1.20% |
| 2024-06-24 | 13.50 | 13.68 | 13.20 | 13.38 | 13.15 | qfq | 10,427,949 | 139,821,240 | -1.76% |
| 2024-06-21 | 13.95 | 13.98 | 13.51 | 13.62 | 13.38 | qfq | 8,833,296 | 121,043,712 | -2.58% |
| 2024-06-20 | 14.20 | 14.22 | 13.83 | 13.98 | 13.74 | qfq | 9,126,804 | 127,653,871 | -1.83% |
| 2024-06-19 | 14.65 | 14.70 | 14.22 | 14.24 | 13.99 | qfq | 8,811,295 | 126,386,632 | -3.20% |
| 2024-06-18 | 14.55 | 14.72 | 14.46 | 14.71 | 14.45 | qfq | 8,233,425 | 120,409,316 | 0.41% |
| 2024-06-17 | 14.04 | 15.06 | 14.02 | 14.65 | 14.40 | qfq | 19,472,833 | 284,815,256 | 2.38% |
| 2024-06-14 | 14.17 | 14.33 | 14.00 | 14.31 | 13.81 | qfq | 5,620,963 | 79,725,778 | 0.85% |
| 2024-06-13 | 14.18 | 14.39 | 14.12 | 14.19 | 13.69 | qfq | 5,917,641 | 84,282,326 | 0.14% |
| 2024-06-12 | 14.46 | 14.58 | 14.13 | 14.17 | 13.67 | qfq | 11,358,391 | 162,167,815 | -2.34% |
| 2024-06-11 | 14.22 | 14.75 | 13.98 | 14.51 | 14.00 | qfq | 10,495,790 | 151,881,870 | 2.04% |
| 2024-06-07 | 14.60 | 14.75 | 14.17 | 14.22 | 13.72 | qfq | 7,437,500 | 106,858,306 | -2.47% |
| 2024-06-06 | 14.63 | 14.84 | 14.45 | 14.58 | 14.07 | qfq | 5,607,553 | 82,098,996 | -0.34% |
| 2024-06-05 | 14.80 | 14.93 | 14.63 | 14.63 | 14.12 | qfq | 3,540,662 | 52,458,607 | -1.48% |
| 2024-06-04 | 14.70 | 14.90 | 14.48 | 14.85 | 14.33 | qfq | 4,951,700 | 72,669,021 | 1.02% |
| 2024-06-03 | 14.88 | 14.94 | 14.60 | 14.70 | 14.18 | qfq | 4,443,400 | 65,449,089 | -1.01% |
| 2024-05-31 | 14.79 | 15.09 | 14.78 | 14.85 | 14.33 | qfq | 5,558,736 | 82,956,365 | 0.75% |
| 2024-05-30 | 14.60 | 14.95 | 14.46 | 14.74 | 14.22 | qfq | 4,976,640 | 73,574,754 | 0.55% |
| 2024-05-29 | 14.56 | 14.78 | 14.55 | 14.66 | 14.15 | qfq | 3,695,000 | 54,096,595 | 0.69% |
| 2024-05-28 | 14.66 | 14.74 | 14.46 | 14.56 | 14.05 | qfq | 5,320,200 | 77,496,913 | -0.82% |
| 2024-05-27 | 14.53 | 14.69 | 14.31 | 14.68 | 14.16 | qfq | 6,098,400 | 88,360,103 | 1.10% |
| 2024-05-24 | 14.75 | 14.93 | 14.51 | 14.52 | 14.01 | qfq | 6,437,400 | 94,439,804 | -1.89% |
| 2024-05-23 | 15.10 | 15.12 | 14.78 | 14.80 | 14.28 | qfq | 5,927,600 | 88,293,290 | -2.37% |
| 2024-05-22 | 14.89 | 15.24 | 14.88 | 15.16 | 14.63 | qfq | 8,388,565 | 126,523,264 | 1.47% |
| 2024-05-21 | 15.24 | 15.25 | 14.88 | 14.94 | 14.42 | qfq | 8,451,100 | 126,764,218 | -1.97% |
| 2024-05-20 | 15.64 | 15.72 | 14.94 | 15.24 | 14.70 | qfq | 14,370,165 | 219,675,322 | -2.56% |
| 2024-05-17 | 15.70 | 15.72 | 15.35 | 15.64 | 15.09 | qfq | 7,552,197 | 117,301,242 | -0.51% |
| 2024-05-16 | 15.90 | 16.01 | 15.67 | 15.72 | 15.17 | qfq | 5,319,363 | 84,144,548 | -0.76% |
| 2024-05-15 | 16.24 | 16.24 | 15.84 | 15.84 | 15.28 | qfq | 6,851,445 | 109,751,690 | -2.70% |
| 2024-05-14 | 16.24 | 16.39 | 15.98 | 16.28 | 15.71 | qfq | 7,639,193 | 123,631,749 | 0.18% |
| 2024-05-13 | 16.33 | 16.43 | 16.06 | 16.25 | 15.68 | qfq | 9,668,941 | 156,763,491 | -1.16% |
| 2024-05-10 | 16.21 | 16.52 | 16.16 | 16.44 | 15.86 | qfq | 11,120,397 | 182,069,663 | 1.17% |
| 2024-05-09 | 16.00 | 16.37 | 16.00 | 16.25 | 15.68 | qfq | 10,546,242 | 170,561,594 | 1.69% |
| 2024-05-08 | 16.18 | 16.18 | 15.88 | 15.98 | 15.42 | qfq | 8,787,952 | 140,709,777 | -1.42% |
| 2024-05-07 | 15.64 | 16.29 | 15.56 | 16.21 | 15.64 | qfq | 17,361,847 | 278,002,090 | 3.64% |
| 2024-05-06 | 15.59 | 15.83 | 15.51 | 15.64 | 15.09 | qfq | 8,965,839 | 140,651,725 | 2.22% |
| 2024-04-30 | 15.67 | 15.75 | 15.16 | 15.30 | 14.76 | qfq | 10,897,287 | 167,578,569 | -3.04% |
| 2024-04-29 | 15.20 | 15.85 | 15.20 | 15.78 | 15.23 | qfq | 10,869,052 | 170,265,917 | 3.68% |
| 2024-04-26 | 14.76 | 15.29 | 14.76 | 15.22 | 14.69 | qfq | 12,953,862 | 196,075,495 | 3.12% |
| 2024-04-25 | 15.16 | 15.17 | 14.75 | 14.76 | 14.24 | qfq | 10,447,400 | 155,557,463 | -3.15% |
| 2024-04-24 | 15.07 | 15.24 | 14.85 | 15.24 | 14.70 | qfq | 6,585,234 | 99,283,521 | 1.13% |
| 2024-04-23 | 14.95 | 15.17 | 14.87 | 15.07 | 14.54 | qfq | 4,696,274 | 70,426,309 | 0.27% |
| 2024-04-22 | 14.90 | 15.25 | 14.81 | 15.03 | 14.50 | qfq | 7,935,999 | 119,645,566 | -0.20% |
| 2024-04-19 | 15.00 | 15.17 | 14.57 | 15.06 | 14.53 | qfq | 11,630,314 | 172,595,240 | -0.26% |
| 2024-04-18 | 15.00 | 15.23 | 14.73 | 15.10 | 14.57 | qfq | 12,323,386 | 184,913,538 | 2.03% |
| 2024-04-17 | 14.76 | 14.97 | 14.47 | 14.80 | 14.28 | qfq | 12,064,697 | 177,501,049 | 1.65% |
| 2024-04-16 | 15.18 | 15.33 | 14.54 | 14.56 | 14.05 | qfq | 11,174,067 | 166,705,499 | -4.59% |
| 2024-04-15 | 15.09 | 15.36 | 14.93 | 15.26 | 14.72 | qfq | 9,062,672 | 138,002,109 | 1.13% |
| 2024-04-12 | 15.29 | 15.42 | 15.03 | 15.09 | 14.56 | qfq | 7,439,390 | 113,105,317 | -1.76% |
| 2024-04-11 | 15.11 | 15.62 | 15.11 | 15.36 | 14.82 | qfq | 5,540,740 | 85,508,779 | 0.72% |
| 2024-04-10 | 15.52 | 15.56 | 15.10 | 15.25 | 14.71 | qfq | 5,710,400 | 87,162,187 | -1.99% |
| 2024-04-09 | 15.33 | 15.67 | 15.29 | 15.56 | 15.01 | qfq | 5,895,819 | 91,411,761 | 1.30% |
| 2024-04-08 | 15.45 | 15.63 | 15.32 | 15.36 | 14.82 | qfq | 7,506,846 | 116,033,407 | -1.09% |
| 2024-04-03 | 15.55 | 15.78 | 15.36 | 15.53 | 14.98 | qfq | 6,542,035 | 101,677,461 | -0.70% |
| 2024-04-02 | 15.60 | 15.78 | 15.48 | 15.64 | 15.09 | qfq | 9,981,938 | 156,039,330 | 0.26% |
| 2024-04-01 | 15.05 | 15.64 | 15.05 | 15.60 | 15.05 | qfq | 12,253,067 | 189,768,298 | 3.72% |
| 2024-03-29 | 15.30 | 15.39 | 14.90 | 15.04 | 14.51 | qfq | 15,146,656 | 227,505,733 | -2.65% |
| 2024-03-28 | 15.40 | 15.63 | 15.05 | 15.45 | 14.91 | qfq | 14,617,539 | 224,580,923 | 0.39% |
| 2024-03-27 | 15.88 | 15.90 | 15.35 | 15.39 | 14.85 | qfq | 7,719,006 | 120,321,733 | -2.84% |
| 2024-03-26 | 15.79 | 16.00 | 15.48 | 15.84 | 15.28 | qfq | 10,147,827 | 159,833,234 | -0.06% |
| 2024-03-25 | 16.50 | 16.51 | 15.77 | 15.85 | 15.29 | qfq | 13,256,281 | 213,420,317 | -4.23% |
| 2024-03-22 | 16.39 | 16.64 | 16.29 | 16.55 | 15.97 | qfq | 11,390,058 | 187,643,486 | 0.98% |
| 2024-03-21 | 16.58 | 16.64 | 16.30 | 16.39 | 15.81 | qfq | 10,782,829 | 176,949,792 | -1.03% |
| 2024-03-20 | 16.71 | 16.91 | 16.34 | 16.56 | 15.98 | qfq | 16,529,371 | 273,820,281 | -1.25% |
| 2024-03-19 | 17.24 | 17.25 | 16.75 | 16.77 | 16.18 | qfq | 15,910,170 | 269,257,754 | -3.12% |
| 2024-03-18 | 17.22 | 17.50 | 16.70 | 17.31 | 16.70 | qfq | 25,948,148 | 441,420,832 | -0.29% |
| 2024-03-15 | 17.46 | 17.46 | 17.10 | 17.36 | 16.75 | qfq | 10,571,362 | 182,321,873 | -0.57% |
| 2024-03-14 | 17.73 | 17.77 | 17.16 | 17.46 | 16.85 | qfq | 21,219,689 | 369,152,042 | -1.74% |
| 2024-03-13 | 19.29 | 19.29 | 17.66 | 17.77 | 17.15 | qfq | 31,429,281 | 571,779,603 | -4.10% |
| 2024-03-12 | 18.40 | 18.78 | 18.20 | 18.53 | 17.88 | qfq | 13,704,178 | 253,560,795 | -0.32% |
| 2024-03-11 | 18.23 | 19.13 | 18.00 | 18.59 | 17.94 | qfq | 24,205,846 | 446,649,957 | 1.97% |
| 2024-03-08 | 16.79 | 18.28 | 16.79 | 18.23 | 17.59 | qfq | 19,004,487 | 336,014,168 | 7.68% |
| 2024-03-07 | 17.16 | 17.33 | 16.76 | 16.93 | 16.34 | qfq | 9,730,017 | 165,415,767 | -1.28% |
| 2024-03-06 | 16.87 | 17.26 | 16.61 | 17.15 | 16.55 | qfq | 8,114,842 | 137,724,913 | 1.18% |
| 2024-03-05 | 16.80 | 17.03 | 16.57 | 16.95 | 16.35 | qfq | 9,561,524 | 160,749,991 | -0.35% |
| 2024-03-04 | 17.21 | 17.46 | 16.90 | 17.01 | 16.41 | qfq | 14,016,458 | 240,162,590 | -0.87% |
| 2024-03-01 | 16.70 | 17.25 | 16.60 | 17.16 | 16.56 | qfq | 15,562,355 | 264,743,951 | 3.19% |
| 2024-02-29 | 15.66 | 16.65 | 15.60 | 16.63 | 16.05 | qfq | 15,149,488 | 247,056,421 | 6.06% |
| 2024-02-28 | 16.10 | 16.68 | 15.68 | 15.68 | 15.13 | qfq | 18,158,572 | 293,838,363 | -2.00% |
| 2024-02-27 | 15.65 | 16.00 | 15.54 | 16.00 | 15.44 | qfq | 11,843,940 | 187,031,783 | 1.85% |
| 2024-02-26 | 15.83 | 15.92 | 15.60 | 15.71 | 15.16 | qfq | 6,377,316 | 100,450,509 | -0.70% |
| 2024-02-23 | 15.54 | 15.85 | 15.22 | 15.82 | 15.26 | qfq | 8,835,682 | 137,119,355 | 2.06% |
| 2024-02-22 | 15.50 | 15.69 | 15.35 | 15.50 | 14.96 | qfq | 7,356,598 | 114,189,432 | 1.91% |
| 2024-02-21 | 15.00 | 15.88 | 14.81 | 15.21 | 14.68 | qfq | 14,153,827 | 218,619,379 | 0.80% |
| 2024-02-20 | 15.49 | 15.49 | 14.96 | 15.09 | 14.56 | qfq | 7,747,300 | 116,766,619 | -2.58% |
| 2024-02-19 | 15.60 | 15.80 | 15.36 | 15.49 | 14.95 | qfq | 8,887,471 | 137,984,635 | 1.57% |
| 2024-02-08 | 15.15 | 16.00 | 14.93 | 15.25 | 14.71 | qfq | 14,131,032 | 218,787,073 | 0.73% |
| 2024-02-07 | 14.22 | 15.33 | 14.00 | 15.14 | 14.61 | qfq | 15,278,435 | 228,990,820 | 7.60% |
| 2024-02-06 | 12.80 | 14.07 | 12.73 | 14.07 | 13.58 | qfq | 12,076,649 | 165,478,887 | 10.01% |
| 2024-02-05 | 13.42 | 13.42 | 12.38 | 12.79 | 12.34 | qfq | 9,777,438 | 125,355,469 | -4.84% |
| 2024-02-02 | 14.15 | 14.30 | 12.91 | 13.44 | 12.97 | qfq | 11,403,900 | 154,547,514 | -4.61% |
| 2024-02-01 | 14.02 | 14.56 | 13.83 | 14.09 | 13.60 | qfq | 8,740,900 | 124,544,536 | 0.50% |
| 2024-01-31 | 14.30 | 14.42 | 13.85 | 14.02 | 13.53 | qfq | 11,046,735 | 155,295,729 | -2.16% |
| 2024-01-30 | 15.00 | 15.10 | 14.28 | 14.33 | 13.83 | qfq | 10,790,049 | 157,861,875 | -4.91% |
| 2024-01-29 | 15.96 | 15.98 | 15.01 | 15.07 | 14.54 | qfq | 9,075,056 | 138,918,515 | -5.10% |
| 2024-01-26 | 16.21 | 16.30 | 15.79 | 15.88 | 15.32 | qfq | 6,935,526 | 111,008,736 | -2.93% |
| 2024-01-25 | 16.40 | 16.60 | 16.16 | 16.36 | 15.79 | qfq | 8,057,042 | 131,801,905 | -1.27% |
| 2024-01-24 | 16.48 | 16.60 | 16.04 | 16.57 | 15.99 | qfq | 9,308,363 | 152,367,224 | 0.30% |
| 2024-01-23 | 15.38 | 16.65 | 15.18 | 16.52 | 15.94 | qfq | 18,454,791 | 299,269,594 | 7.06% |
| 2024-01-22 | 16.13 | 16.13 | 15.33 | 15.43 | 14.89 | qfq | 7,622,344 | 119,945,232 | -4.52% |
| 2024-01-19 | 16.12 | 16.48 | 16.10 | 16.16 | 15.59 | qfq | 12,174,351 | 197,907,451 | 0.31% |
| 2024-01-18 | 15.78 | 16.23 | 15.52 | 16.11 | 15.54 | qfq | 11,730,623 | 186,360,283 | 2.87% |
| 2024-01-17 | 15.88 | 15.88 | 15.62 | 15.66 | 15.11 | qfq | 7,126,500 | 112,283,444 | -1.39% |
| 2024-01-16 | 15.97 | 16.25 | 15.70 | 15.88 | 15.32 | qfq | 11,541,766 | 184,670,078 | 0.00% |
| 2024-01-15 | 15.40 | 16.10 | 15.35 | 15.88 | 15.32 | qfq | 11,703,432 | 185,572,863 | 2.12% |
| 2024-01-12 | 15.25 | 15.73 | 15.14 | 15.55 | 15.00 | qfq | 10,118,255 | 157,359,503 | 1.11% |
| 2024-01-11 | 14.99 | 15.65 | 14.69 | 15.38 | 14.84 | qfq | 14,224,380 | 215,621,182 | 1.99% |
| 2024-01-10 | 14.23 | 15.34 | 14.00 | 15.08 | 14.55 | qfq | 19,232,038 | 285,985,123 | 5.53% |
| 2024-01-09 | 14.25 | 14.49 | 14.04 | 14.29 | 13.79 | qfq | 5,568,663 | 79,335,206 | 0.70% |
| 2024-01-08 | 14.65 | 14.68 | 14.16 | 14.19 | 13.69 | qfq | 7,755,800 | 111,022,598 | -2.87% |
| 2024-01-05 | 15.03 | 15.13 | 14.53 | 14.61 | 14.10 | qfq | 6,131,030 | 90,571,872 | -2.60% |
| 2024-01-04 | 15.28 | 15.35 | 14.85 | 15.00 | 14.47 | qfq | 6,329,374 | 94,945,939 | -2.34% |
| 2024-01-03 | 15.57 | 15.59 | 15.22 | 15.36 | 14.82 | qfq | 4,886,127 | 75,116,708 | -1.60% |
| 2024-01-02 | 16.03 | 16.05 | 15.57 | 15.61 | 15.06 | qfq | 9,251,400 | 146,003,994 | -2.80% |
| 2023-12-29 | 15.98 | 16.22 | 15.91 | 16.06 | 15.50 | qfq | 5,045,038 | 81,130,909 | 0.31% |
| 2023-12-28 | 15.24 | 16.21 | 14.94 | 16.01 | 15.45 | qfq | 9,189,474 | 145,458,307 | 5.82% |
| 2023-12-27 | 15.19 | 15.33 | 15.05 | 15.13 | 14.60 | qfq | 4,551,892 | 69,027,174 | 0.13% |
| 2023-12-26 | 15.50 | 15.50 | 14.98 | 15.11 | 14.58 | qfq | 6,538,279 | 98,446,894 | -2.14% |
| 2023-12-25 | 15.30 | 15.55 | 15.16 | 15.44 | 14.90 | qfq | 5,191,000 | 79,659,475 | 0.59% |
| 2023-12-22 | 15.43 | 15.56 | 15.08 | 15.35 | 14.81 | qfq | 7,160,700 | 109,432,834 | -0.32% |
| 2023-12-21 | 15.44 | 15.46 | 15.15 | 15.40 | 14.86 | qfq | 6,428,671 | 98,421,408 | 0.13% |
| 2023-12-20 | 15.77 | 15.77 | 15.34 | 15.38 | 14.84 | qfq | 3,542,128 | 54,851,220 | -1.54% |
| 2023-12-19 | 15.56 | 15.90 | 15.50 | 15.62 | 15.07 | qfq | 3,870,549 | 60,449,210 | 0.26% |
| 2023-12-18 | 16.04 | 16.04 | 15.55 | 15.58 | 15.03 | qfq | 3,532,000 | 55,371,610 | -2.63% |
| 2023-12-15 | 16.11 | 16.27 | 15.90 | 16.00 | 15.44 | qfq | 3,097,500 | 49,678,956 | -0.50% |
| 2023-12-14 | 16.13 | 16.35 | 16.06 | 16.08 | 15.52 | qfq | 3,101,300 | 50,136,532 | -0.12% |
| 2023-12-13 | 16.34 | 16.34 | 16.00 | 16.10 | 15.53 | qfq | 5,092,008 | 82,173,430 | -1.29% |
| 2023-12-12 | 16.40 | 16.41 | 16.20 | 16.31 | 15.74 | qfq | 2,071,528 | 33,709,679 | -0.12% |
| 2023-12-11 | 15.98 | 16.35 | 15.83 | 16.33 | 15.76 | qfq | 5,431,243 | 87,571,733 | 2.00% |
| 2023-12-08 | 16.14 | 16.32 | 16.00 | 16.01 | 15.45 | qfq | 3,661,010 | 59,043,062 | -0.99% |
| 2023-12-07 | 16.30 | 16.33 | 15.99 | 16.17 | 15.60 | qfq | 4,257,800 | 68,585,263 | -1.04% |
| 2023-12-06 | 16.21 | 16.54 | 16.21 | 16.34 | 15.77 | qfq | 3,377,430 | 55,430,358 | 0.25% |
| 2023-12-05 | 16.52 | 16.59 | 16.25 | 16.30 | 15.73 | qfq | 3,779,766 | 61,913,818 | -1.87% |
| 2023-12-04 | 16.86 | 16.95 | 16.59 | 16.61 | 16.03 | qfq | 4,552,538 | 75,922,509 | -2.18% |
| 2023-12-01 | 16.76 | 17.00 | 16.61 | 16.98 | 16.38 | qfq | 4,943,403 | 83,238,123 | 1.07% |
| 2023-11-30 | 17.20 | 17.20 | 16.60 | 16.80 | 16.21 | qfq | 5,104,505 | 85,777,160 | -2.15% |
| 2023-11-29 | 17.12 | 17.27 | 17.01 | 17.17 | 16.57 | qfq | 2,547,553 | 43,731,593 | 0.12% |
| 2023-11-28 | 16.96 | 17.15 | 16.80 | 17.15 | 16.55 | qfq | 4,474,043 | 76,022,937 | 1.36% |
| 2023-11-27 | 17.00 | 17.00 | 16.70 | 16.92 | 16.33 | qfq | 3,920,400 | 65,999,350 | -0.12% |
| 2023-11-24 | 17.17 | 17.17 | 16.90 | 16.94 | 16.35 | qfq | 2,946,416 | 49,982,783 | -1.17% |
| 2023-11-23 | 17.13 | 17.20 | 17.00 | 17.14 | 16.54 | qfq | 3,282,400 | 56,180,468 | 0.53% |
| 2023-11-22 | 17.43 | 17.46 | 17.05 | 17.05 | 16.45 | qfq | 5,431,818 | 93,408,810 | -2.52% |
| 2023-11-21 | 17.76 | 17.84 | 17.45 | 17.49 | 16.88 | qfq | 4,419,752 | 77,855,881 | -1.52% |
| 2023-11-20 | 17.82 | 17.96 | 17.60 | 17.76 | 17.14 | qfq | 4,033,167 | 71,505,189 | 0.17% |
| 2023-11-17 | 17.60 | 17.85 | 17.52 | 17.73 | 17.11 | qfq | 5,946,579 | 105,138,506 | 0.68% |
| 2023-11-16 | 17.74 | 17.74 | 17.43 | 17.61 | 16.99 | qfq | 6,348,890 | 111,521,613 | -1.07% |
| 2023-11-15 | 17.94 | 17.98 | 17.71 | 17.80 | 17.17 | qfq | 4,701,205 | 83,614,511 | 0.06% |
| 2023-11-14 | 17.92 | 17.96 | 17.74 | 17.79 | 17.17 | qfq | 6,114,147 | 109,026,494 | -0.34% |
| 2023-11-13 | 17.95 | 17.97 | 17.66 | 17.85 | 17.22 | qfq | 6,110,597 | 108,672,060 | 0.00% |
| 2023-11-10 | 17.67 | 17.87 | 17.53 | 17.85 | 17.22 | qfq | 9,407,724 | 166,560,030 | 0.34% |
| 2023-11-09 | 17.78 | 18.10 | 17.71 | 17.79 | 17.17 | qfq | 4,597,264 | 82,039,836 | -0.34% |
| 2023-11-08 | 18.10 | 18.11 | 17.66 | 17.85 | 17.22 | qfq | 7,140,916 | 127,531,702 | -1.38% |
| 2023-11-07 | 18.02 | 18.21 | 17.80 | 18.10 | 17.46 | qfq | 7,694,640 | 138,640,893 | -0.28% |
| 2023-11-06 | 17.55 | 18.35 | 17.55 | 18.15 | 17.51 | qfq | 17,989,825 | 325,085,269 | 4.97% |
| 2023-11-03 | 16.57 | 17.62 | 16.53 | 17.29 | 16.68 | qfq | 20,098,309 | 347,052,561 | 4.22% |
| 2023-11-02 | 16.88 | 16.99 | 16.50 | 16.59 | 16.01 | qfq | 10,349,487 | 172,669,823 | -1.72% |
| 2023-11-01 | 17.30 | 17.41 | 16.68 | 16.88 | 16.29 | qfq | 13,362,993 | 225,333,511 | -1.75% |
| 2023-10-31 | 17.68 | 17.77 | 16.78 | 17.18 | 16.58 | qfq | 31,708,773 | 544,293,934 | -2.61% |
| 2023-10-30 | 16.10 | 17.64 | 16.06 | 17.64 | 17.02 | qfq | 27,653,415 | 475,230,462 | 9.98% |
| 2023-10-27 | 15.10 | 16.23 | 15.02 | 16.04 | 15.48 | qfq | 20,700,255 | 324,679,172 | 7.72% |
| 2023-10-26 | 14.67 | 14.96 | 14.41 | 14.89 | 14.37 | qfq | 7,893,476 | 116,067,856 | 0.95% |
| 2023-10-25 | 14.80 | 14.97 | 14.71 | 14.75 | 14.23 | qfq | 4,457,602 | 66,034,091 | 0.34% |
| 2023-10-24 | 14.77 | 14.97 | 14.56 | 14.70 | 14.18 | qfq | 6,711,542 | 98,800,400 | -0.14% |
| 2023-10-23 | 14.90 | 15.05 | 14.65 | 14.72 | 14.20 | qfq | 6,172,303 | 90,945,863 | -1.93% |
| 2023-10-20 | 15.04 | 15.35 | 14.98 | 15.01 | 14.48 | qfq | 6,546,827 | 99,002,899 | -0.73% |
| 2023-10-19 | 15.38 | 15.65 | 15.12 | 15.12 | 14.59 | qfq | 6,408,433 | 97,940,205 | -1.82% |
| 2023-10-18 | 15.75 | 15.75 | 15.38 | 15.40 | 14.86 | qfq | 7,417,412 | 114,752,860 | -2.35% |
| 2023-10-17 | 15.81 | 15.99 | 15.56 | 15.77 | 15.22 | qfq | 8,118,053 | 127,651,331 | -0.50% |
| 2023-10-16 | 16.85 | 16.85 | 15.66 | 15.85 | 15.29 | qfq | 14,767,456 | 235,017,340 | -6.49% |
| 2023-10-13 | 17.11 | 17.12 | 16.85 | 16.95 | 16.35 | qfq | 5,460,560 | 92,636,241 | -0.99% |
| 2023-10-12 | 17.18 | 17.25 | 16.90 | 17.12 | 16.52 | qfq | 6,259,086 | 107,019,938 | 0.94% |
| 2023-10-11 | 17.14 | 17.23 | 16.94 | 16.96 | 16.36 | qfq | 4,666,524 | 79,585,191 | -0.64% |
| 2023-10-10 | 17.20 | 17.35 | 17.01 | 17.07 | 16.47 | qfq | 3,678,100 | 63,012,920 | -0.52% |
| 2023-10-09 | 17.05 | 17.40 | 16.90 | 17.16 | 16.56 | qfq | 7,868,116 | 135,478,365 | 1.12% |
| 2023-09-28 | 16.87 | 17.08 | 16.65 | 16.97 | 16.37 | qfq | 5,454,500 | 92,106,394 | 0.95% |
| 2023-09-27 | 16.71 | 17.15 | 16.63 | 16.81 | 16.22 | qfq | 6,522,253 | 109,911,172 | 0.36% |
| 2023-09-26 | 16.96 | 17.08 | 16.65 | 16.75 | 16.16 | qfq | 5,278,207 | 88,600,510 | -1.59% |
| 2023-09-25 | 17.31 | 17.31 | 16.94 | 17.02 | 16.42 | qfq | 5,093,800 | 86,849,314 | -1.68% |
| 2023-09-22 | 17.00 | 17.36 | 16.86 | 17.31 | 16.70 | qfq | 4,090,033 | 70,293,423 | 1.82% |
| 2023-09-21 | 17.21 | 17.21 | 16.85 | 17.00 | 16.40 | qfq | 6,320,946 | 107,412,094 | -1.22% |
| 2023-09-20 | 17.43 | 17.49 | 17.17 | 17.21 | 16.61 | qfq | 4,762,300 | 82,382,576 | -1.21% |
| 2023-09-19 | 17.63 | 17.73 | 17.18 | 17.42 | 16.81 | qfq | 4,410,164 | 76,475,977 | -1.47% |
| 2023-09-18 | 17.72 | 17.98 | 17.52 | 17.68 | 17.06 | qfq | 3,969,100 | 70,446,151 | 0.00% |
| 2023-09-15 | 17.78 | 17.93 | 17.28 | 17.68 | 17.06 | qfq | 10,365,509 | 182,507,424 | -0.62% |
| 2023-09-14 | 17.89 | 18.33 | 17.68 | 17.79 | 17.17 | qfq | 4,211,037 | 75,029,679 | -0.78% |
| 2023-09-13 | 18.01 | 18.08 | 17.73 | 17.93 | 17.30 | qfq | 4,104,368 | 73,404,514 | -0.33% |
| 2023-09-12 | 17.98 | 18.08 | 17.82 | 17.99 | 17.36 | qfq | 2,813,282 | 50,602,819 | 0.00% |
| 2023-09-11 | 17.99 | 18.06 | 17.80 | 17.99 | 17.36 | qfq | 4,628,726 | 83,002,207 | 0.62% |
| 2023-09-08 | 18.07 | 18.14 | 17.56 | 17.88 | 17.25 | qfq | 6,121,403 | 109,307,221 | -0.94% |
| 2023-09-07 | 18.48 | 18.57 | 18.01 | 18.05 | 17.42 | qfq | 4,579,553 | 83,339,848 | -2.64% |
| 2023-09-06 | 18.20 | 18.67 | 18.14 | 18.54 | 17.89 | qfq | 4,907,280 | 90,710,498 | 1.70% |
| 2023-09-05 | 18.27 | 18.59 | 18.13 | 18.23 | 17.59 | qfq | 4,221,395 | 77,174,812 | -0.22% |
| 2023-09-04 | 18.05 | 18.30 | 17.94 | 18.27 | 17.63 | qfq | 4,466,226 | 81,063,251 | 1.22% |
| 2023-09-01 | 18.32 | 18.36 | 17.82 | 18.05 | 17.42 | qfq | 6,317,521 | 113,846,909 | -1.53% |
| 2023-08-31 | 18.33 | 18.44 | 18.15 | 18.33 | 17.69 | qfq | 6,634,406 | 121,324,914 | -0.65% |
| 2023-08-30 | 18.22 | 18.55 | 18.00 | 18.45 | 17.80 | qfq | 10,571,100 | 193,369,952 | 1.99% |
| 2023-08-29 | 17.38 | 18.21 | 17.21 | 18.09 | 17.45 | qfq | 10,706,543 | 191,029,739 | 3.79% |
| 2023-08-28 | 17.98 | 17.98 | 17.15 | 17.43 | 16.82 | qfq | 12,986,553 | 226,330,266 | 4.37% |
| 2023-08-25 | 16.76 | 17.05 | 16.63 | 16.70 | 16.11 | qfq | 9,268,913 | 155,728,268 | -0.06% |
| 2023-08-24 | 16.65 | 17.08 | 16.16 | 16.71 | 16.12 | qfq | 12,759,522 | 211,781,083 | 2.39% |
| 2023-08-23 | 16.71 | 16.88 | 16.23 | 16.32 | 15.75 | qfq | 8,100,278 | 132,746,837 | -2.39% |
| 2023-08-22 | 16.78 | 17.01 | 16.35 | 16.72 | 16.13 | qfq | 10,072,409 | 167,475,193 | 0.12% |
| 2023-08-21 | 16.82 | 16.97 | 16.52 | 16.70 | 16.11 | qfq | 7,020,970 | 117,298,326 | -1.82% |
| 2023-08-18 | 17.20 | 17.27 | 17.00 | 17.01 | 16.41 | qfq | 5,358,965 | 91,463,637 | -1.10% |
| 2023-08-17 | 17.19 | 17.31 | 17.08 | 17.20 | 16.60 | qfq | 3,970,645 | 68,232,396 | -0.06% |
| 2023-08-16 | 17.21 | 17.42 | 17.13 | 17.21 | 16.61 | qfq | 4,633,570 | 79,970,838 | -0.64% |
| 2023-08-15 | 17.67 | 17.82 | 17.08 | 17.32 | 16.71 | qfq | 7,886,065 | 136,619,835 | -1.98% |
| 2023-08-14 | 17.84 | 17.85 | 17.39 | 17.67 | 17.05 | qfq | 7,726,364 | 135,736,264 | -1.23% |
| 2023-08-11 | 18.07 | 18.20 | 17.82 | 17.89 | 17.26 | qfq | 5,853,380 | 105,537,566 | -1.27% |
| 2023-08-10 | 18.20 | 18.29 | 18.01 | 18.12 | 17.48 | qfq | 5,069,462 | 91,769,757 | -0.49% |
| 2023-08-09 | 18.40 | 18.44 | 18.08 | 18.21 | 17.57 | qfq | 6,702,124 | 122,281,152 | -0.92% |
| 2023-08-08 | 18.58 | 18.68 | 18.34 | 18.38 | 17.73 | qfq | 6,083,695 | 112,351,072 | -1.08% |
| 2023-08-07 | 20.05 | 20.05 | 18.44 | 18.58 | 17.93 | qfq | 16,038,616 | 303,005,548 | -7.33% |
| 2023-08-04 | 19.67 | 20.11 | 19.52 | 20.05 | 19.35 | qfq | 8,197,921 | 163,032,912 | 2.14% |
| 2023-08-03 | 19.62 | 19.80 | 19.50 | 19.63 | 18.94 | qfq | 3,685,614 | 72,331,068 | -0.46% |
| 2023-08-02 | 19.42 | 19.78 | 19.39 | 19.72 | 19.03 | qfq | 7,848,500 | 154,069,497 | 1.18% |
| 2023-08-01 | 19.18 | 19.55 | 19.14 | 19.49 | 18.81 | qfq | 8,521,070 | 165,321,123 | 1.88% |
| 2023-07-31 | 19.05 | 19.27 | 18.93 | 19.13 | 18.46 | qfq | 4,792,244 | 91,630,612 | 0.79% |
| 2023-07-28 | 18.92 | 19.01 | 18.70 | 18.98 | 18.31 | qfq | 5,739,071 | 108,116,409 | -0.05% |
| 2023-07-27 | 19.35 | 19.60 | 18.91 | 18.99 | 18.32 | qfq | 4,881,920 | 93,584,991 | -1.81% |
| 2023-07-26 | 19.98 | 19.98 | 19.27 | 19.34 | 18.66 | qfq | 7,782,164 | 151,473,479 | -3.20% |
| 2023-07-25 | 19.00 | 20.23 | 19.00 | 19.98 | 19.28 | qfq | 8,963,110 | 176,781,939 | 5.21% |
| 2023-07-24 | 19.31 | 19.31 | 18.95 | 18.99 | 18.32 | qfq | 4,101,499 | 78,259,724 | -1.25% |
| 2023-07-21 | 19.73 | 19.73 | 19.17 | 19.23 | 18.55 | qfq | 5,528,381 | 106,894,643 | -3.07% |
| 2023-07-20 | 19.80 | 20.12 | 19.75 | 19.84 | 19.14 | qfq | 5,168,466 | 103,146,766 | 0.20% |
| 2023-07-19 | 19.92 | 20.07 | 19.67 | 19.80 | 19.10 | qfq | 3,092,146 | 61,178,179 | -0.60% |
| 2023-07-18 | 19.73 | 20.09 | 19.62 | 19.92 | 19.22 | qfq | 5,939,927 | 118,488,185 | 1.17% |