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
鸿路钢构002541.SZ
最近收盘价20.402026-07-17
最近交易日2026-07-17
成交量（股）10,098,282
成交额（元）207,208,490
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-08 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-14 | 2025-06-20 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.52 | — | — | — | 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 | 20.32 | 20.96 | 20.18 | 20.40 | 20.40 | qfq | 10,098,282 | 207,208,490 | -0.20% |
| 2026-07-16 | 20.72 | 21.19 | 20.35 | 20.44 | 20.44 | qfq | 9,878,560 | 203,927,248 | -2.48% |
| 2026-07-15 | 19.82 | 21.52 | 19.66 | 20.96 | 20.96 | qfq | 19,859,923 | 413,024,096 | 6.83% |
| 2026-07-14 | 21.50 | 21.50 | 18.76 | 19.62 | 19.62 | qfq | 17,726,534 | 352,013,169 | -1.36% |
| 2026-07-13 | 19.50 | 20.05 | 18.50 | 19.89 | 19.89 | qfq | 18,303,072 | 356,117,582 | 1.17% |
| 2026-07-10 | 18.79 | 19.98 | 18.19 | 19.66 | 19.66 | qfq | 12,116,482 | 234,518,500 | 4.19% |
| 2026-07-09 | 18.78 | 19.42 | 18.37 | 18.87 | 18.87 | qfq | 9,977,164 | 187,835,502 | 0.21% |
| 2026-07-08 | 18.02 | 18.95 | 17.80 | 18.83 | 18.83 | qfq | 10,649,566 | 196,830,058 | 4.03% |
| 2026-07-07 | 18.75 | 18.84 | 18.02 | 18.10 | 17.82 | qfq | 6,195,674 | 113,268,074 | -3.26% |
| 2026-07-06 | 18.47 | 19.13 | 18.35 | 18.71 | 18.42 | qfq | 9,708,611 | 181,519,731 | 2.24% |
| 2026-07-03 | 18.15 | 18.61 | 17.93 | 18.30 | 18.02 | qfq | 13,297,720 | 243,655,231 | 0.83% |
| 2026-07-02 | 17.48 | 18.43 | 17.35 | 18.15 | 17.87 | qfq | 15,515,305 | 279,098,802 | 3.30% |
| 2026-07-01 | 17.32 | 18.05 | 16.74 | 17.57 | 17.30 | qfq | 14,257,723 | 248,621,223 | 1.44% |
| 2026-06-30 | 18.00 | 18.31 | 16.88 | 17.32 | 17.05 | qfq | 12,978,223 | 225,619,204 | -4.31% |
| 2026-06-29 | 17.14 | 18.45 | 17.14 | 18.10 | 17.82 | qfq | 16,298,923 | 293,411,357 | 5.85% |
| 2026-06-26 | 16.58 | 17.23 | 16.42 | 17.10 | 16.84 | qfq | 11,757,859 | 198,981,977 | 3.26% |
| 2026-06-25 | 16.52 | 16.65 | 15.90 | 16.56 | 16.30 | qfq | 8,037,630 | 131,158,738 | 0.00% |
| 2026-06-24 | 17.03 | 17.04 | 16.07 | 16.56 | 16.30 | qfq | 9,006,920 | 148,977,993 | -1.90% |
| 2026-06-23 | 16.63 | 17.24 | 16.58 | 16.88 | 16.62 | qfq | 11,377,288 | 193,859,731 | 0.72% |
| 2026-06-22 | 16.39 | 16.86 | 15.76 | 16.76 | 16.50 | qfq | 9,464,835 | 153,981,766 | 0.96% |
| 2026-06-18 | 16.50 | 16.89 | 16.23 | 16.60 | 16.34 | qfq | 11,979,042 | 198,279,197 | 0.00% |
| 2026-06-17 | 16.92 | 17.19 | 16.22 | 16.60 | 16.34 | qfq | 14,779,949 | 244,949,527 | -1.13% |
| 2026-06-16 | 17.28 | 17.58 | 16.62 | 16.79 | 16.53 | qfq | 10,885,881 | 183,756,743 | -3.39% |
| 2026-06-15 | 17.25 | 17.89 | 17.15 | 17.38 | 17.11 | qfq | 8,398,078 | 146,551,881 | 1.11% |
| 2026-06-12 | 17.18 | 17.63 | 16.42 | 17.19 | 16.93 | qfq | 10,633,737 | 180,976,068 | 1.96% |
| 2026-06-11 | 17.14 | 17.33 | 16.80 | 16.86 | 16.60 | qfq | 5,586,980 | 94,855,379 | -2.66% |
| 2026-06-10 | 18.36 | 18.38 | 17.02 | 17.32 | 17.05 | qfq | 12,442,100 | 216,136,516 | -5.66% |
| 2026-06-09 | 18.53 | 18.73 | 17.90 | 18.36 | 18.08 | qfq | 5,962,750 | 108,927,069 | -1.34% |
| 2026-06-08 | 18.13 | 18.90 | 18.03 | 18.61 | 18.32 | qfq | 9,365,118 | 173,654,982 | 1.09% |
| 2026-06-05 | 19.45 | 19.76 | 18.24 | 18.41 | 18.13 | qfq | 11,095,934 | 209,127,180 | -5.59% |
| 2026-06-04 | 18.99 | 19.55 | 18.76 | 19.50 | 19.20 | qfq | 7,009,367 | 135,015,450 | 1.88% |
| 2026-06-03 | 19.12 | 19.94 | 18.81 | 19.14 | 18.85 | qfq | 14,756,505 | 285,247,190 | 0.90% |
| 2026-06-02 | 18.65 | 19.10 | 18.57 | 18.97 | 18.68 | qfq | 7,374,010 | 139,631,590 | 1.72% |
| 2026-06-01 | 18.74 | 18.98 | 18.44 | 18.65 | 18.36 | qfq | 8,094,460 | 150,633,195 | -0.27% |
| 2026-05-29 | 18.69 | 19.36 | 18.50 | 18.70 | 18.41 | qfq | 14,171,216 | 269,229,738 | -1.06% |
| 2026-05-28 | 18.40 | 19.08 | 17.81 | 18.90 | 18.61 | qfq | 15,241,452 | 283,967,385 | 2.49% |
| 2026-05-27 | 19.49 | 19.50 | 18.27 | 18.44 | 18.16 | qfq | 8,714,209 | 162,834,996 | -5.77% |
| 2026-05-26 | 18.47 | 19.75 | 18.28 | 19.57 | 19.27 | qfq | 16,472,495 | 316,434,658 | 5.73% |
| 2026-05-25 | 17.92 | 19.08 | 17.89 | 18.51 | 18.22 | qfq | 16,751,188 | 312,979,935 | 3.70% |
| 2026-05-22 | 17.73 | 18.04 | 17.35 | 17.85 | 17.57 | qfq | 8,716,520 | 155,041,959 | 0.62% |
| 2026-05-21 | 18.27 | 18.43 | 17.74 | 17.74 | 17.47 | qfq | 10,753,780 | 194,417,430 | -3.22% |
| 2026-05-20 | 18.61 | 18.76 | 17.98 | 18.33 | 18.05 | qfq | 17,608,714 | 320,917,712 | -1.98% |
| 2026-05-19 | 17.68 | 19.42 | 17.08 | 18.70 | 18.41 | qfq | 32,468,450 | 605,513,890 | 5.95% |
| 2026-05-18 | 18.29 | 18.46 | 17.50 | 17.65 | 17.38 | qfq | 10,356,110 | 184,327,655 | -4.13% |
| 2026-05-15 | 18.57 | 18.61 | 18.03 | 18.41 | 18.13 | qfq | 10,287,460 | 188,013,269 | -0.91% |
| 2026-05-14 | 18.46 | 19.16 | 18.21 | 18.58 | 18.29 | qfq | 22,127,470 | 414,823,550 | 1.64% |
| 2026-05-13 | 20.32 | 20.37 | 18.27 | 18.28 | 18.00 | qfq | 31,087,170 | 584,155,188 | -9.95% |
| 2026-05-12 | 20.34 | 20.60 | 19.90 | 20.30 | 19.99 | qfq | 5,287,080 | 106,839,067 | -0.20% |
| 2026-05-11 | 20.26 | 21.02 | 20.26 | 20.34 | 20.03 | qfq | 7,168,535 | 147,154,181 | 0.59% |
| 2026-05-08 | 20.36 | 20.44 | 19.86 | 20.22 | 19.91 | qfq | 6,543,600 | 131,560,318 | -0.69% |
| 2026-05-07 | 19.78 | 20.50 | 19.37 | 20.36 | 20.05 | qfq | 10,303,571 | 205,955,474 | 4.73% |
| 2026-05-06 | 19.55 | 19.77 | 19.39 | 19.44 | 19.14 | qfq | 6,268,615 | 122,598,531 | 0.15% |
| 2026-04-30 | 20.31 | 20.39 | 19.30 | 19.41 | 19.11 | qfq | 7,929,700 | 155,792,507 | -4.43% |
| 2026-04-29 | 20.39 | 20.70 | 19.82 | 20.31 | 20.00 | qfq | 9,028,800 | 182,803,816 | -1.79% |
| 2026-04-28 | 19.84 | 20.84 | 19.24 | 20.68 | 20.36 | qfq | 11,437,077 | 232,738,026 | 6.76% |
| 2026-04-27 | 19.48 | 19.79 | 19.24 | 19.37 | 19.07 | qfq | 5,297,070 | 103,191,352 | -0.62% |
| 2026-04-24 | 19.40 | 19.90 | 19.39 | 19.49 | 19.19 | qfq | 5,912,620 | 116,457,570 | 0.46% |
| 2026-04-23 | 19.90 | 20.13 | 19.03 | 19.40 | 19.10 | qfq | 9,558,650 | 185,798,664 | -3.00% |
| 2026-04-22 | 20.53 | 20.53 | 19.83 | 20.00 | 19.69 | qfq | 7,591,740 | 152,519,185 | -2.82% |
| 2026-04-21 | 20.31 | 20.80 | 20.16 | 20.58 | 20.26 | qfq | 6,077,390 | 124,485,825 | 1.53% |
| 2026-04-20 | 19.90 | 20.63 | 19.29 | 20.27 | 19.96 | qfq | 17,479,752 | 351,028,388 | -3.66% |
| 2026-04-17 | 21.44 | 21.58 | 20.50 | 21.04 | 20.72 | qfq | 4,395,922 | 92,101,827 | -2.37% |
| 2026-04-16 | 21.18 | 21.75 | 21.07 | 21.55 | 21.22 | qfq | 4,513,659 | 96,865,086 | 1.99% |
| 2026-04-15 | 21.25 | 21.53 | 21.05 | 21.13 | 20.80 | qfq | 2,565,825 | 54,460,322 | -0.56% |
| 2026-04-14 | 20.79 | 21.34 | 20.51 | 21.25 | 20.92 | qfq | 5,904,592 | 124,016,732 | 2.91% |
| 2026-04-13 | 20.85 | 20.94 | 20.32 | 20.65 | 20.33 | qfq | 4,961,000 | 102,469,965 | -0.96% |
| 2026-04-10 | 21.42 | 21.42 | 20.83 | 20.85 | 20.53 | qfq | 4,877,800 | 102,698,153 | -2.02% |
| 2026-04-09 | 20.93 | 21.64 | 20.70 | 21.28 | 20.95 | qfq | 4,597,630 | 98,184,179 | 0.95% |
| 2026-04-08 | 20.53 | 21.38 | 20.53 | 21.08 | 20.76 | qfq | 6,820,612 | 143,701,824 | 6.46% |
| 2026-04-07 | 20.31 | 20.39 | 19.71 | 19.80 | 19.49 | qfq | 5,193,890 | 104,154,758 | -2.41% |
| 2026-04-03 | 20.25 | 20.69 | 20.07 | 20.29 | 19.98 | qfq | 3,909,259 | 79,592,219 | 0.05% |
| 2026-04-02 | 21.24 | 21.24 | 20.01 | 20.28 | 19.97 | qfq | 6,461,849 | 131,957,499 | -4.29% |
| 2026-04-01 | 20.78 | 21.51 | 20.78 | 21.19 | 20.86 | qfq | 5,315,378 | 112,371,351 | 3.21% |
| 2026-03-31 | 20.74 | 21.10 | 20.30 | 20.53 | 20.21 | qfq | 4,152,029 | 85,504,447 | -1.68% |
| 2026-03-30 | 21.03 | 21.18 | 20.46 | 20.88 | 20.56 | qfq | 9,292,740 | 193,104,788 | -1.60% |
| 2026-03-27 | 21.58 | 21.85 | 21.01 | 21.22 | 20.89 | qfq | 8,251,160 | 175,831,793 | -2.35% |
| 2026-03-26 | 20.85 | 22.17 | 20.84 | 21.73 | 21.40 | qfq | 12,374,653 | 269,454,710 | 5.18% |
| 2026-03-25 | 20.58 | 21.05 | 20.31 | 20.66 | 20.34 | qfq | 9,375,040 | 194,302,219 | 1.62% |
| 2026-03-24 | 20.01 | 20.53 | 19.72 | 20.33 | 20.02 | qfq | 8,699,430 | 174,851,045 | 2.57% |
| 2026-03-23 | 20.31 | 20.47 | 19.38 | 19.82 | 19.51 | qfq | 7,471,790 | 148,193,490 | -3.55% |
| 2026-03-20 | 21.07 | 21.31 | 19.98 | 20.55 | 20.23 | qfq | 13,646,667 | 280,613,963 | -2.10% |
| 2026-03-19 | 22.01 | 22.10 | 20.70 | 20.99 | 20.67 | qfq | 8,577,520 | 181,710,481 | -5.02% |
| 2026-03-18 | 22.35 | 22.62 | 21.85 | 22.10 | 21.76 | qfq | 4,121,280 | 91,286,443 | -0.85% |
| 2026-03-17 | 22.98 | 23.53 | 22.21 | 22.29 | 21.95 | qfq | 5,580,600 | 126,507,311 | -3.30% |
| 2026-03-16 | 22.80 | 23.26 | 22.14 | 23.05 | 22.69 | qfq | 7,894,490 | 180,012,939 | 1.36% |
| 2026-03-13 | 23.70 | 23.97 | 22.66 | 22.74 | 22.39 | qfq | 6,186,245 | 143,593,445 | -4.05% |
| 2026-03-12 | 23.09 | 24.07 | 22.61 | 23.70 | 23.33 | qfq | 7,050,053 | 165,609,342 | 2.64% |
| 2026-03-11 | 23.49 | 23.69 | 23.06 | 23.09 | 22.73 | qfq | 6,579,510 | 154,094,613 | -1.99% |
| 2026-03-10 | 23.88 | 23.88 | 23.12 | 23.56 | 23.20 | qfq | 4,647,795 | 108,713,646 | 0.81% |
| 2026-03-09 | 23.74 | 23.80 | 22.28 | 23.37 | 23.01 | qfq | 7,269,034 | 167,426,830 | -1.81% |
| 2026-03-06 | 22.80 | 24.12 | 22.54 | 23.80 | 23.43 | qfq | 7,658,172 | 179,785,238 | 4.11% |
| 2026-03-05 | 23.50 | 23.78 | 22.63 | 22.86 | 22.51 | qfq | 10,050,494 | 232,927,736 | -1.42% |
| 2026-03-04 | 23.60 | 24.08 | 22.92 | 23.19 | 22.83 | qfq | 7,691,700 | 179,798,715 | -2.69% |
| 2026-03-03 | 24.76 | 24.82 | 23.70 | 23.83 | 23.46 | qfq | 8,221,880 | 198,928,784 | -3.68% |
| 2026-03-02 | 23.64 | 25.25 | 23.51 | 24.74 | 24.36 | qfq | 14,091,079 | 346,810,190 | 3.69% |
| 2026-02-27 | 24.62 | 24.81 | 23.80 | 23.86 | 23.49 | qfq | 14,777,066 | 357,522,044 | -4.79% |
| 2026-02-26 | 23.45 | 25.21 | 23.38 | 25.06 | 24.67 | qfq | 23,865,284 | 592,657,267 | 9.34% |
| 2026-02-25 | 21.72 | 23.18 | 21.67 | 22.92 | 22.57 | qfq | 12,650,734 | 285,755,702 | 6.06% |
| 2026-02-24 | 22.49 | 22.49 | 21.35 | 21.61 | 21.28 | qfq | 7,173,770 | 155,690,952 | -2.66% |
| 2026-02-13 | 22.50 | 22.65 | 21.92 | 22.20 | 21.86 | qfq | 4,721,640 | 105,611,648 | -0.49% |
| 2026-02-12 | 22.46 | 22.75 | 22.13 | 22.31 | 21.97 | qfq | 3,239,510 | 72,609,516 | -0.67% |
| 2026-02-11 | 22.27 | 22.77 | 22.08 | 22.46 | 22.11 | qfq | 3,421,911 | 77,097,036 | 0.72% |
| 2026-02-10 | 22.10 | 22.55 | 22.00 | 22.30 | 21.96 | qfq | 5,184,180 | 115,273,351 | 0.90% |
| 2026-02-09 | 22.46 | 22.62 | 22.03 | 22.10 | 21.76 | qfq | 4,591,397 | 102,279,432 | -0.50% |
| 2026-02-06 | 22.61 | 22.63 | 22.21 | 22.21 | 21.87 | qfq | 5,771,779 | 129,112,116 | -2.20% |
| 2026-02-05 | 23.02 | 23.22 | 22.50 | 22.71 | 22.36 | qfq | 6,255,435 | 142,994,617 | -2.24% |
| 2026-02-04 | 22.83 | 23.25 | 22.29 | 23.23 | 22.87 | qfq | 10,662,223 | 242,894,574 | 2.24% |
| 2026-02-03 | 22.26 | 22.81 | 21.85 | 22.72 | 22.37 | qfq | 9,615,139 | 215,666,592 | 2.30% |
| 2026-02-02 | 22.53 | 22.75 | 21.16 | 22.21 | 21.87 | qfq | 15,391,643 | 336,628,837 | -1.81% |
| 2026-01-30 | 22.17 | 23.10 | 22.00 | 22.62 | 22.27 | qfq | 13,133,500 | 297,408,866 | 1.75% |
| 2026-01-29 | 21.92 | 22.97 | 21.72 | 22.23 | 21.89 | qfq | 11,322,648 | 251,067,697 | 1.37% |
| 2026-01-28 | 21.08 | 22.10 | 20.93 | 21.93 | 21.59 | qfq | 11,027,455 | 239,401,052 | 3.93% |
| 2026-01-27 | 20.71 | 21.26 | 20.22 | 21.10 | 20.77 | qfq | 10,090,873 | 209,635,015 | 1.83% |
| 2026-01-26 | 21.53 | 21.70 | 20.65 | 20.72 | 20.40 | qfq | 9,133,830 | 192,578,692 | -3.72% |
| 2026-01-23 | 22.00 | 22.12 | 21.37 | 21.52 | 21.19 | qfq | 7,090,705 | 153,296,380 | -2.18% |
| 2026-01-22 | 21.55 | 22.17 | 21.40 | 22.00 | 21.66 | qfq | 10,800,910 | 236,178,155 | 2.04% |
| 2026-01-21 | 21.29 | 21.99 | 21.04 | 21.56 | 21.23 | qfq | 13,893,202 | 299,649,597 | -0.19% |
| 2026-01-20 | 20.25 | 21.75 | 19.91 | 21.60 | 21.27 | qfq | 17,873,896 | 373,507,057 | 7.78% |
| 2026-01-19 | 19.85 | 20.19 | 19.42 | 20.04 | 19.73 | qfq | 9,413,380 | 187,367,410 | 0.20% |
| 2026-01-16 | 20.40 | 20.48 | 19.80 | 20.00 | 19.69 | qfq | 10,961,151 | 220,138,459 | -1.96% |
| 2026-01-15 | 20.39 | 20.84 | 20.23 | 20.40 | 20.09 | qfq | 7,297,009 | 149,231,333 | -0.15% |
| 2026-01-14 | 21.08 | 21.29 | 20.22 | 20.43 | 20.12 | qfq | 13,403,636 | 276,184,148 | -4.04% |
| 2026-01-13 | 20.51 | 21.54 | 20.02 | 21.29 | 20.96 | qfq | 19,349,083 | 404,130,714 | 3.96% |
| 2026-01-12 | 21.14 | 21.33 | 20.35 | 20.48 | 20.16 | qfq | 18,253,450 | 377,337,072 | -1.01% |
| 2026-01-09 | 19.85 | 21.14 | 19.60 | 20.69 | 20.37 | qfq | 27,788,493 | 562,602,197 | 4.76% |
| 2026-01-08 | 18.84 | 20.38 | 18.65 | 19.75 | 19.45 | qfq | 44,522,879 | 885,695,641 | 6.01% |
| 2026-01-07 | 17.05 | 18.63 | 16.94 | 18.63 | 18.34 | qfq | 20,249,649 | 366,363,231 | 9.98% |
| 2026-01-06 | 16.36 | 17.00 | 16.20 | 16.94 | 16.68 | qfq | 11,236,064 | 187,820,173 | 3.93% |
| 2026-01-05 | 16.66 | 16.71 | 16.26 | 16.30 | 16.05 | qfq | 5,346,810 | 87,376,312 | -0.85% |
| 2025-12-31 | 15.96 | 16.82 | 15.93 | 16.44 | 16.19 | qfq | 13,642,095 | 223,644,695 | 3.79% |
| 2025-12-30 | 16.04 | 16.09 | 15.79 | 15.84 | 15.60 | qfq | 5,911,250 | 94,012,796 | -1.61% |
| 2025-12-29 | 16.20 | 16.22 | 16.00 | 16.10 | 15.85 | qfq | 4,020,700 | 64,819,211 | 0.06% |
| 2025-12-26 | 16.39 | 16.49 | 16.02 | 16.09 | 15.84 | qfq | 7,670,751 | 124,309,189 | -1.83% |
| 2025-12-25 | 16.67 | 16.67 | 16.35 | 16.39 | 16.14 | qfq | 3,921,482 | 64,353,174 | -0.85% |
| 2025-12-24 | 16.50 | 16.68 | 16.36 | 16.53 | 16.28 | qfq | 3,171,630 | 52,316,209 | -0.18% |
| 2025-12-23 | 16.70 | 16.93 | 16.55 | 16.56 | 16.30 | qfq | 4,077,460 | 68,149,062 | -0.96% |
| 2025-12-22 | 16.90 | 16.91 | 16.51 | 16.72 | 16.46 | qfq | 4,507,365 | 75,390,898 | -0.24% |
| 2025-12-19 | 16.19 | 17.05 | 16.10 | 16.76 | 16.50 | qfq | 8,656,640 | 145,259,426 | 3.33% |
| 2025-12-18 | 16.09 | 16.33 | 15.99 | 16.22 | 15.97 | qfq | 5,022,930 | 81,163,817 | 0.62% |
| 2025-12-17 | 16.15 | 16.30 | 15.88 | 16.12 | 15.87 | qfq | 4,286,496 | 69,021,210 | -0.37% |
| 2025-12-16 | 16.27 | 16.27 | 15.91 | 16.18 | 15.93 | qfq | 4,285,800 | 68,959,921 | -0.55% |
| 2025-12-15 | 15.61 | 16.41 | 15.49 | 16.27 | 16.02 | qfq | 8,682,584 | 139,411,141 | 4.29% |
| 2025-12-12 | 15.46 | 16.04 | 15.46 | 15.60 | 15.36 | qfq | 5,392,558 | 85,029,658 | 0.91% |
| 2025-12-11 | 15.65 | 15.68 | 15.45 | 15.46 | 15.22 | qfq | 3,532,455 | 54,898,686 | -1.21% |
| 2025-12-10 | 15.64 | 15.71 | 15.35 | 15.65 | 15.41 | qfq | 4,057,640 | 63,061,342 | 0.00% |
| 2025-12-09 | 16.00 | 16.07 | 15.61 | 15.65 | 15.41 | qfq | 4,639,225 | 73,270,234 | -2.37% |
| 2025-12-08 | 16.36 | 16.40 | 16.00 | 16.03 | 15.78 | qfq | 5,009,480 | 81,053,227 | -2.26% |
| 2025-12-05 | 16.38 | 16.52 | 15.88 | 16.40 | 16.15 | qfq | 6,523,350 | 105,386,769 | -0.18% |
| 2025-12-04 | 16.23 | 16.47 | 15.74 | 16.43 | 16.18 | qfq | 6,897,514 | 111,122,046 | 1.23% |
| 2025-12-03 | 16.45 | 16.56 | 16.15 | 16.23 | 15.98 | qfq | 4,131,510 | 67,465,940 | -1.40% |
| 2025-12-02 | 16.54 | 16.54 | 16.20 | 16.46 | 16.21 | qfq | 3,486,203 | 57,022,737 | -0.48% |
| 2025-12-01 | 16.57 | 16.69 | 16.45 | 16.54 | 16.29 | qfq | 4,072,563 | 67,355,532 | -0.18% |
| 2025-11-28 | 16.66 | 16.69 | 16.52 | 16.57 | 16.31 | qfq | 4,165,344 | 69,026,893 | -0.54% |
| 2025-11-27 | 16.83 | 16.85 | 16.64 | 16.66 | 16.40 | qfq | 3,617,400 | 60,534,611 | -0.72% |
| 2025-11-26 | 17.05 | 17.30 | 16.70 | 16.78 | 16.52 | qfq | 3,502,005 | 59,336,482 | -1.53% |
| 2025-11-25 | 17.22 | 17.24 | 17.02 | 17.04 | 16.78 | qfq | 2,959,955 | 50,695,935 | -0.41% |
| 2025-11-24 | 17.26 | 17.48 | 16.81 | 17.11 | 16.85 | qfq | 4,684,550 | 80,071,674 | 0.18% |
| 2025-11-21 | 17.41 | 17.83 | 17.05 | 17.08 | 16.82 | qfq | 8,203,980 | 143,398,014 | -2.57% |
| 2025-11-20 | 17.34 | 17.74 | 17.28 | 17.53 | 17.26 | qfq | 3,970,688 | 69,513,584 | 1.15% |
| 2025-11-19 | 17.40 | 17.57 | 17.10 | 17.33 | 17.06 | qfq | 4,409,015 | 76,219,583 | -0.80% |
| 2025-11-18 | 17.67 | 17.70 | 17.31 | 17.47 | 17.20 | qfq | 4,242,570 | 74,120,305 | -1.47% |
| 2025-11-17 | 17.87 | 17.96 | 17.66 | 17.73 | 17.46 | qfq | 3,376,010 | 60,019,262 | -0.89% |
| 2025-11-14 | 18.15 | 18.54 | 17.89 | 17.89 | 17.61 | qfq | 5,796,820 | 105,071,690 | -1.49% |
| 2025-11-13 | 18.30 | 18.35 | 18.12 | 18.16 | 17.88 | qfq | 3,818,824 | 69,446,182 | -0.87% |
| 2025-11-12 | 18.18 | 18.60 | 17.97 | 18.32 | 18.04 | qfq | 5,778,821 | 105,904,964 | 1.33% |
| 2025-11-11 | 18.12 | 18.23 | 17.86 | 18.08 | 17.80 | qfq | 4,179,699 | 75,425,255 | -0.33% |
| 2025-11-10 | 17.55 | 18.25 | 17.50 | 18.14 | 17.86 | qfq | 9,605,600 | 172,476,782 | 3.66% |
| 2025-11-07 | 17.38 | 17.77 | 17.28 | 17.50 | 17.23 | qfq | 8,145,820 | 142,621,301 | 0.69% |
| 2025-11-06 | 17.50 | 17.60 | 17.33 | 17.38 | 17.11 | qfq | 5,732,917 | 99,966,547 | -0.69% |
| 2025-11-05 | 17.36 | 17.63 | 17.33 | 17.50 | 17.23 | qfq | 4,341,610 | 75,901,412 | 0.00% |
| 2025-11-04 | 18.06 | 18.06 | 17.44 | 17.50 | 17.23 | qfq | 6,614,057 | 116,794,542 | -3.10% |
| 2025-11-03 | 18.11 | 18.22 | 17.77 | 18.06 | 17.78 | qfq | 3,664,930 | 65,671,275 | -0.22% |
| 2025-10-31 | 18.01 | 18.25 | 17.70 | 18.10 | 17.82 | qfq | 5,779,294 | 104,386,976 | 0.84% |
| 2025-10-30 | 18.43 | 18.67 | 17.92 | 17.95 | 17.67 | qfq | 4,971,030 | 90,243,151 | -2.92% |
| 2025-10-29 | 18.63 | 18.63 | 18.20 | 18.49 | 18.21 | qfq | 5,926,891 | 108,871,430 | -1.02% |
| 2025-10-28 | 19.28 | 19.30 | 18.36 | 18.68 | 18.39 | qfq | 7,883,570 | 147,462,679 | -3.11% |
| 2025-10-27 | 19.74 | 19.74 | 19.22 | 19.28 | 18.98 | qfq | 4,727,490 | 91,765,326 | -1.63% |
| 2025-10-24 | 19.60 | 19.78 | 19.33 | 19.60 | 19.30 | qfq | 5,606,350 | 109,515,236 | -0.51% |
| 2025-10-23 | 19.92 | 20.04 | 19.53 | 19.70 | 19.40 | qfq | 7,326,500 | 144,278,097 | -1.89% |
| 2025-10-22 | 19.55 | 20.28 | 19.18 | 20.08 | 19.77 | qfq | 9,636,581 | 190,751,808 | 3.24% |
| 2025-10-21 | 19.37 | 19.65 | 19.25 | 19.45 | 19.15 | qfq | 5,603,050 | 108,909,013 | 0.21% |
| 2025-10-20 | 19.49 | 19.74 | 19.16 | 19.41 | 19.11 | qfq | 4,803,459 | 93,073,434 | -0.21% |
| 2025-10-17 | 19.53 | 20.05 | 19.37 | 19.45 | 19.15 | qfq | 5,553,042 | 109,270,111 | -0.21% |
| 2025-10-16 | 19.53 | 20.07 | 19.40 | 19.49 | 19.19 | qfq | 6,764,570 | 132,927,928 | -0.20% |
| 2025-10-15 | 19.89 | 20.10 | 19.40 | 19.53 | 19.23 | qfq | 8,063,850 | 159,265,639 | -2.35% |
| 2025-10-14 | 18.99 | 20.50 | 18.97 | 20.00 | 19.69 | qfq | 14,142,515 | 282,357,378 | 5.15% |
| 2025-10-13 | 18.80 | 19.38 | 18.60 | 19.02 | 18.73 | qfq | 6,438,760 | 121,653,928 | -1.91% |
| 2025-10-10 | 18.94 | 19.60 | 18.81 | 19.39 | 19.09 | qfq | 8,349,430 | 162,125,873 | 2.21% |
| 2025-10-09 | 19.04 | 19.24 | 18.70 | 18.97 | 18.68 | qfq | 7,065,490 | 133,500,288 | -0.89% |
| 2025-09-30 | 18.21 | 19.24 | 18.00 | 19.14 | 18.85 | qfq | 9,438,891 | 177,908,328 | 5.40% |
| 2025-09-29 | 17.78 | 18.42 | 17.42 | 18.16 | 17.88 | qfq | 6,331,188 | 114,081,734 | 3.71% |
| 2025-09-26 | 17.70 | 18.12 | 17.51 | 17.51 | 17.24 | qfq | 5,897,188 | 104,687,519 | -1.13% |
| 2025-09-25 | 17.49 | 17.99 | 17.40 | 17.71 | 17.44 | qfq | 6,973,893 | 123,834,665 | 1.26% |
| 2025-09-24 | 17.02 | 17.70 | 16.92 | 17.49 | 17.22 | qfq | 6,040,470 | 105,365,089 | 2.58% |
| 2025-09-23 | 17.32 | 17.40 | 16.68 | 17.05 | 16.79 | qfq | 5,870,400 | 99,346,806 | -1.62% |
| 2025-09-22 | 17.60 | 17.67 | 17.22 | 17.33 | 17.06 | qfq | 4,705,365 | 81,537,720 | -1.98% |
| 2025-09-19 | 17.48 | 17.77 | 17.41 | 17.68 | 17.41 | qfq | 6,236,921 | 110,019,709 | 0.06% |
| 2025-09-18 | 18.36 | 18.79 | 17.28 | 17.67 | 17.40 | qfq | 11,086,159 | 201,429,791 | -3.86% |
| 2025-09-17 | 18.46 | 18.87 | 18.30 | 18.38 | 18.10 | qfq | 5,225,609 | 97,074,387 | -0.86% |
| 2025-09-16 | 18.33 | 18.70 | 18.25 | 18.54 | 18.25 | qfq | 4,773,119 | 88,256,923 | 1.20% |
| 2025-09-15 | 18.33 | 18.53 | 18.12 | 18.32 | 18.04 | qfq | 3,729,152 | 68,304,567 | -0.11% |
| 2025-09-12 | 18.50 | 18.81 | 18.31 | 18.34 | 18.06 | qfq | 4,616,168 | 85,468,411 | -0.86% |
| 2025-09-11 | 18.42 | 18.54 | 18.21 | 18.50 | 18.21 | qfq | 4,385,657 | 80,640,558 | -0.27% |
| 2025-09-10 | 18.85 | 18.96 | 18.30 | 18.55 | 18.26 | qfq | 5,992,197 | 111,393,198 | -1.64% |
| 2025-09-09 | 18.53 | 19.45 | 18.35 | 18.86 | 18.57 | qfq | 12,258,455 | 232,914,098 | 1.40% |
| 2025-09-08 | 17.90 | 18.72 | 17.84 | 18.60 | 18.31 | qfq | 12,285,575 | 225,990,675 | 4.49% |
| 2025-09-05 | 17.40 | 17.98 | 17.35 | 17.80 | 17.53 | qfq | 6,951,990 | 123,376,075 | 2.18% |
| 2025-09-04 | 17.42 | 17.79 | 17.21 | 17.42 | 17.15 | qfq | 8,048,925 | 140,795,209 | 0.75% |
| 2025-09-03 | 17.48 | 17.88 | 17.22 | 17.29 | 17.02 | qfq | 4,867,335 | 84,927,790 | -1.09% |
| 2025-09-02 | 17.20 | 17.55 | 17.10 | 17.48 | 17.21 | qfq | 6,449,258 | 112,016,670 | 1.69% |
| 2025-09-01 | 17.30 | 17.50 | 16.94 | 17.19 | 16.93 | qfq | 6,484,038 | 111,228,959 | -1.15% |
| 2025-08-29 | 17.60 | 17.60 | 17.33 | 17.39 | 17.12 | qfq | 4,913,953 | 85,621,761 | -1.42% |
| 2025-08-28 | 17.13 | 17.69 | 16.95 | 17.64 | 17.37 | qfq | 9,760,331 | 168,681,932 | 2.62% |
| 2025-08-27 | 17.90 | 17.92 | 17.15 | 17.19 | 16.93 | qfq | 9,397,962 | 164,609,102 | -3.97% |
| 2025-08-26 | 18.10 | 18.14 | 17.85 | 17.90 | 17.62 | qfq | 6,987,880 | 125,329,789 | -1.10% |
| 2025-08-25 | 18.53 | 18.64 | 18.02 | 18.10 | 17.82 | qfq | 11,132,661 | 202,789,689 | -1.84% |
| 2025-08-22 | 17.69 | 19.03 | 16.88 | 18.44 | 18.16 | qfq | 18,745,730 | 342,480,971 | 3.02% |
| 2025-08-21 | 17.90 | 18.05 | 17.80 | 17.90 | 17.62 | qfq | 5,504,023 | 98,741,904 | 0.17% |
| 2025-08-20 | 17.57 | 17.87 | 17.45 | 17.87 | 17.59 | qfq | 5,554,490 | 97,997,359 | 1.82% |
| 2025-08-19 | 17.79 | 17.85 | 17.50 | 17.55 | 17.28 | qfq | 5,962,930 | 105,147,762 | -1.18% |
| 2025-08-18 | 17.87 | 17.94 | 17.70 | 17.76 | 17.49 | qfq | 6,372,234 | 113,589,068 | -0.11% |
| 2025-08-15 | 17.48 | 17.85 | 17.41 | 17.78 | 17.51 | qfq | 4,198,360 | 74,357,122 | 1.54% |
| 2025-08-14 | 18.03 | 18.08 | 17.50 | 17.51 | 17.24 | qfq | 5,716,725 | 101,268,705 | -2.88% |
| 2025-08-13 | 18.20 | 18.27 | 17.85 | 18.03 | 17.75 | qfq | 4,628,090 | 83,478,272 | -0.72% |
| 2025-08-12 | 17.98 | 18.25 | 17.89 | 18.16 | 17.88 | qfq | 4,151,350 | 75,064,988 | 1.06% |
| 2025-08-11 | 17.80 | 18.15 | 17.66 | 17.97 | 17.69 | qfq | 5,930,530 | 106,392,334 | 1.41% |
| 2025-08-08 | 17.66 | 18.02 | 17.64 | 17.72 | 17.45 | qfq | 3,593,140 | 63,788,538 | -0.17% |
| 2025-08-07 | 18.13 | 18.19 | 17.68 | 17.75 | 17.48 | qfq | 4,501,540 | 80,195,836 | -1.93% |
| 2025-08-06 | 17.90 | 18.19 | 17.77 | 18.10 | 17.82 | qfq | 3,517,740 | 63,294,291 | 1.12% |
| 2025-08-05 | 17.89 | 18.18 | 17.76 | 17.90 | 17.62 | qfq | 4,137,590 | 74,171,275 | 0.06% |
| 2025-08-04 | 18.09 | 18.09 | 17.77 | 17.89 | 17.61 | qfq | 3,169,590 | 56,702,406 | -0.94% |
| 2025-08-01 | 17.95 | 18.12 | 17.74 | 18.06 | 17.78 | qfq | 3,114,360 | 56,032,245 | 0.61% |
| 2025-07-31 | 18.50 | 18.57 | 17.90 | 17.95 | 17.67 | qfq | 6,627,450 | 120,288,585 | -3.60% |
| 2025-07-30 | 18.67 | 18.87 | 18.56 | 18.62 | 18.33 | qfq | 3,123,950 | 58,403,818 | -0.96% |
| 2025-07-29 | 18.91 | 19.15 | 18.55 | 18.80 | 18.51 | qfq | 6,690,590 | 125,632,363 | -1.00% |
| 2025-07-28 | 18.72 | 19.12 | 18.30 | 18.99 | 18.70 | qfq | 9,408,970 | 177,079,018 | 0.74% |
| 2025-07-25 | 18.58 | 19.04 | 18.45 | 18.85 | 18.56 | qfq | 10,956,060 | 205,973,498 | 1.45% |
| 2025-07-24 | 18.64 | 18.91 | 18.25 | 18.58 | 18.29 | qfq | 11,812,500 | 219,943,894 | -1.12% |
| 2025-07-23 | 19.10 | 19.60 | 18.66 | 18.79 | 18.50 | qfq | 13,203,932 | 251,281,328 | -2.14% |
| 2025-07-22 | 18.40 | 19.29 | 18.01 | 19.20 | 18.90 | qfq | 17,690,629 | 333,996,546 | 4.35% |
| 2025-07-21 | 17.50 | 18.41 | 17.48 | 18.40 | 18.12 | qfq | 18,533,552 | 334,746,207 | 6.98% |
| 2025-07-18 | 17.41 | 17.46 | 17.00 | 17.20 | 16.93 | qfq | 6,006,980 | 103,160,405 | -1.09% |
| 2025-07-17 | 17.54 | 17.63 | 17.18 | 17.39 | 17.12 | qfq | 5,949,977 | 103,095,230 | -0.97% |
| 2025-07-16 | 17.19 | 17.65 | 17.06 | 17.56 | 17.29 | qfq | 4,486,590 | 78,267,285 | 1.68% |
| 2025-07-15 | 17.76 | 17.84 | 17.13 | 17.27 | 17.00 | qfq | 6,940,932 | 120,562,066 | -2.70% |
| 2025-07-14 | 17.86 | 17.94 | 17.74 | 17.75 | 17.48 | qfq | 2,262,100 | 40,291,967 | -0.62% |
| 2025-07-11 | 17.88 | 18.26 | 17.83 | 17.86 | 17.58 | qfq | 3,925,930 | 70,629,083 | 0.06% |
| 2025-07-10 | 17.85 | 17.98 | 17.71 | 17.85 | 17.57 | qfq | 3,794,500 | 67,755,070 | -0.72% |
| 2025-07-09 | 18.33 | 18.43 | 17.90 | 17.98 | 17.70 | qfq | 7,493,899 | 135,549,595 | -2.44% |
| 2025-07-08 | 17.79 | 18.48 | 17.32 | 18.43 | 18.15 | qfq | 10,965,234 | 197,023,928 | 3.54% |
| 2025-07-07 | 17.70 | 17.95 | 17.60 | 17.80 | 17.53 | qfq | 5,515,200 | 98,083,552 | 0.51% |
| 2025-07-04 | 17.31 | 17.97 | 17.31 | 17.71 | 17.44 | qfq | 9,496,040 | 167,948,394 | 2.37% |
| 2025-07-03 | 17.54 | 17.80 | 17.23 | 17.30 | 17.03 | qfq | 9,394,400 | 163,693,988 | -1.98% |
| 2025-07-02 | 16.79 | 17.88 | 16.67 | 17.65 | 17.38 | qfq | 14,390,710 | 248,378,442 | 5.12% |
| 2025-07-01 | 16.78 | 17.04 | 16.66 | 16.79 | 16.53 | qfq | 5,444,657 | 91,706,425 | 0.30% |
| 2025-06-30 | 16.47 | 16.97 | 16.33 | 16.74 | 16.48 | qfq | 7,697,600 | 128,540,658 | 1.64% |
| 2025-06-27 | 16.46 | 16.63 | 16.39 | 16.47 | 16.22 | qfq | 3,477,700 | 57,337,759 | 0.00% |
| 2025-06-26 | 16.62 | 16.79 | 16.44 | 16.47 | 16.22 | qfq | 3,711,490 | 61,397,274 | -0.90% |
| 2025-06-25 | 16.63 | 16.81 | 16.40 | 16.62 | 16.36 | qfq | 7,218,399 | 119,686,544 | 0.30% |
| 2025-06-24 | 16.14 | 16.61 | 16.10 | 16.57 | 16.31 | qfq | 7,300,715 | 119,466,402 | 2.92% |
| 2025-06-23 | 16.06 | 16.34 | 15.80 | 16.10 | 15.85 | qfq | 5,017,170 | 80,797,288 | -0.06% |
| 2025-06-20 | 16.30 | 16.44 | 15.92 | 16.11 | 15.86 | qfq | 5,400,150 | 87,034,818 | -3.24% |
| 2025-06-19 | 16.66 | 16.70 | 16.38 | 16.65 | 16.04 | qfq | 4,464,890 | 73,966,129 | -0.48% |
| 2025-06-18 | 17.19 | 17.22 | 16.57 | 16.73 | 16.12 | qfq | 6,677,381 | 111,968,099 | -2.68% |
| 2025-06-17 | 16.90 | 17.22 | 16.72 | 17.19 | 16.56 | qfq | 5,680,539 | 96,646,260 | 1.72% |
| 2025-06-16 | 17.14 | 17.18 | 16.76 | 16.90 | 16.28 | qfq | 7,544,388 | 127,281,512 | -1.74% |
| 2025-06-13 | 17.62 | 17.62 | 17.07 | 17.20 | 16.57 | qfq | 8,779,260 | 151,998,703 | -1.71% |
| 2025-06-12 | 17.90 | 17.97 | 17.49 | 17.50 | 16.86 | qfq | 5,154,030 | 90,914,166 | -2.18% |
| 2025-06-11 | 18.17 | 18.30 | 17.80 | 17.89 | 17.23 | qfq | 5,742,612 | 103,237,938 | -0.89% |
| 2025-06-10 | 18.08 | 18.50 | 17.84 | 18.05 | 17.39 | qfq | 5,598,489 | 101,676,812 | -0.17% |
| 2025-06-09 | 18.34 | 18.35 | 17.98 | 18.08 | 17.42 | qfq | 5,376,493 | 97,295,294 | -1.26% |
| 2025-06-06 | 18.45 | 18.48 | 18.19 | 18.31 | 17.64 | qfq | 2,158,727 | 39,541,772 | -0.81% |
| 2025-06-05 | 18.45 | 18.52 | 18.07 | 18.46 | 17.78 | qfq | 3,978,985 | 72,811,650 | 0.05% |
| 2025-06-04 | 18.40 | 18.58 | 18.19 | 18.45 | 17.77 | qfq | 4,046,310 | 74,379,843 | 0.44% |
| 2025-06-03 | 18.62 | 18.62 | 18.11 | 18.37 | 17.70 | qfq | 5,840,370 | 106,904,483 | -2.34% |
| 2025-05-30 | 19.05 | 19.25 | 18.52 | 18.81 | 18.12 | qfq | 4,649,840 | 87,379,048 | -1.72% |
| 2025-05-29 | 19.00 | 19.56 | 18.86 | 19.14 | 18.44 | qfq | 5,284,361 | 102,118,910 | 0.74% |
| 2025-05-28 | 18.75 | 19.25 | 18.61 | 19.00 | 18.30 | qfq | 3,163,804 | 59,954,427 | 0.90% |
| 2025-05-27 | 18.91 | 19.01 | 18.66 | 18.83 | 18.14 | qfq | 2,521,130 | 47,322,027 | -0.42% |
| 2025-05-26 | 18.90 | 19.21 | 18.79 | 18.91 | 18.22 | qfq | 3,074,200 | 58,276,230 | -0.47% |
| 2025-05-23 | 19.36 | 19.49 | 18.96 | 19.00 | 18.30 | qfq | 2,805,520 | 53,892,734 | -2.21% |
| 2025-05-22 | 19.49 | 19.50 | 19.16 | 19.43 | 18.72 | qfq | 3,421,400 | 66,195,493 | -0.61% |
| 2025-05-21 | 19.91 | 19.96 | 19.52 | 19.55 | 18.83 | qfq | 3,227,724 | 63,315,890 | -1.41% |
| 2025-05-20 | 19.92 | 19.96 | 19.55 | 19.83 | 19.10 | qfq | 3,302,000 | 65,194,345 | -0.65% |
| 2025-05-19 | 20.15 | 20.44 | 19.86 | 19.96 | 19.23 | qfq | 3,799,560 | 76,071,490 | -0.80% |
| 2025-05-16 | 19.88 | 20.35 | 19.55 | 20.12 | 19.38 | qfq | 5,369,540 | 107,426,816 | 1.31% |
| 2025-05-15 | 19.75 | 20.26 | 19.43 | 19.86 | 19.13 | qfq | 6,150,160 | 121,504,722 | -0.35% |
| 2025-05-14 | 19.47 | 19.98 | 19.28 | 19.93 | 19.20 | qfq | 5,509,050 | 108,567,098 | 1.22% |
| 2025-05-13 | 18.88 | 20.27 | 18.81 | 19.69 | 18.97 | qfq | 10,890,500 | 213,701,866 | 4.90% |
| 2025-05-12 | 18.77 | 18.98 | 18.62 | 18.77 | 18.08 | qfq | 2,682,140 | 50,305,238 | 0.37% |
| 2025-05-09 | 18.88 | 18.95 | 18.58 | 18.70 | 18.02 | qfq | 2,531,600 | 47,394,795 | -0.90% |
| 2025-05-08 | 18.90 | 19.24 | 18.68 | 18.87 | 18.18 | qfq | 3,604,200 | 68,280,860 | -0.53% |
| 2025-05-07 | 19.18 | 19.38 | 18.82 | 18.97 | 18.28 | qfq | 4,010,290 | 76,102,542 | 0.21% |
| 2025-05-06 | 18.87 | 19.04 | 18.51 | 18.93 | 18.24 | qfq | 5,383,521 | 101,699,681 | 1.01% |
| 2025-04-30 | 18.22 | 19.17 | 18.16 | 18.74 | 18.05 | qfq | 7,690,081 | 144,905,513 | 2.80% |
| 2025-04-29 | 18.00 | 18.39 | 18.00 | 18.23 | 17.56 | qfq | 3,248,333 | 59,199,536 | 0.89% |
| 2025-04-28 | 18.53 | 18.56 | 18.05 | 18.07 | 17.41 | qfq | 4,800,830 | 87,485,394 | -2.06% |
| 2025-04-25 | 18.24 | 18.47 | 17.88 | 18.45 | 17.77 | qfq | 7,226,860 | 131,842,509 | 1.15% |
| 2025-04-24 | 18.65 | 18.72 | 18.05 | 18.24 | 17.57 | qfq | 8,775,006 | 160,497,184 | -2.46% |
| 2025-04-23 | 18.71 | 18.98 | 18.63 | 18.70 | 18.02 | qfq | 5,358,530 | 100,652,603 | 0.32% |
| 2025-04-22 | 19.05 | 19.06 | 18.62 | 18.64 | 17.96 | qfq | 5,037,721 | 94,562,521 | -2.20% |
| 2025-04-21 | 19.05 | 19.29 | 18.59 | 19.06 | 18.36 | qfq | 6,203,270 | 117,231,415 | -0.63% |
| 2025-04-18 | 19.80 | 19.86 | 19.02 | 19.18 | 18.48 | qfq | 6,150,038 | 119,372,255 | -3.42% |
| 2025-04-17 | 19.60 | 20.33 | 19.34 | 19.86 | 19.13 | qfq | 5,538,258 | 110,727,328 | 0.66% |
| 2025-04-16 | 20.03 | 20.25 | 19.45 | 19.73 | 19.01 | qfq | 9,136,915 | 180,692,626 | -2.57% |
| 2025-04-15 | 21.44 | 21.45 | 19.96 | 20.25 | 19.51 | qfq | 11,457,014 | 234,533,503 | -5.46% |
| 2025-04-14 | 21.00 | 21.50 | 20.66 | 21.42 | 20.64 | qfq | 9,756,530 | 205,874,609 | 2.54% |
| 2025-04-11 | 20.50 | 21.17 | 20.32 | 20.89 | 20.13 | qfq | 7,204,510 | 149,489,700 | 0.63% |
| 2025-04-10 | 20.89 | 21.31 | 20.40 | 20.76 | 20.00 | qfq | 12,743,960 | 264,528,715 | 0.39% |
| 2025-04-09 | 19.65 | 21.38 | 18.82 | 20.68 | 19.92 | qfq | 17,945,141 | 362,271,375 | 3.40% |
| 2025-04-08 | 18.35 | 20.00 | 18.30 | 20.00 | 19.27 | qfq | 16,740,742 | 326,954,483 | 7.41% |
| 2025-04-07 | 19.55 | 20.69 | 18.62 | 18.62 | 17.94 | qfq | 14,530,425 | 285,926,226 | -10.00% |
| 2025-04-03 | 20.53 | 21.50 | 20.40 | 20.69 | 19.93 | qfq | 13,430,154 | 282,176,242 | -1.38% |
| 2025-04-02 | 19.89 | 21.22 | 19.80 | 20.98 | 20.21 | qfq | 20,089,941 | 416,537,696 | 5.43% |
| 2025-04-01 | 20.56 | 21.23 | 19.72 | 19.90 | 19.17 | qfq | 22,619,077 | 462,442,742 | -1.19% |
| 2025-03-31 | 18.20 | 20.14 | 18.08 | 20.14 | 19.40 | qfq | 15,998,392 | 315,809,377 | 9.99% |
| 2025-03-28 | 18.23 | 18.55 | 18.11 | 18.31 | 17.64 | qfq | 2,507,460 | 45,945,532 | 0.60% |
| 2025-03-27 | 18.12 | 18.35 | 17.93 | 18.20 | 17.53 | qfq | 3,242,148 | 58,990,566 | 0.44% |
| 2025-03-26 | 18.45 | 18.63 | 17.81 | 18.12 | 17.46 | qfq | 5,126,235 | 92,828,331 | -1.95% |
| 2025-03-25 | 18.38 | 18.60 | 18.16 | 18.48 | 17.80 | qfq | 2,576,030 | 47,441,606 | 0.54% |
| 2025-03-24 | 18.70 | 18.78 | 18.13 | 18.38 | 17.71 | qfq | 3,104,090 | 57,035,845 | -0.76% |
| 2025-03-21 | 19.02 | 19.11 | 18.41 | 18.52 | 17.84 | qfq | 4,560,000 | 85,270,374 | -2.63% |
| 2025-03-20 | 19.29 | 19.41 | 18.99 | 19.02 | 18.32 | qfq | 3,273,800 | 62,798,144 | -1.45% |
| 2025-03-19 | 19.20 | 19.37 | 18.99 | 19.30 | 18.59 | qfq | 3,505,030 | 67,375,526 | 0.47% |
| 2025-03-18 | 19.09 | 19.37 | 18.72 | 19.21 | 18.51 | qfq | 6,094,040 | 116,032,613 | 0.26% |
| 2025-03-17 | 19.60 | 19.72 | 19.01 | 19.16 | 18.46 | qfq | 7,065,216 | 135,640,866 | -2.94% |
| 2025-03-14 | 19.90 | 20.30 | 19.59 | 19.74 | 19.02 | qfq | 6,900,190 | 137,243,806 | -0.55% |
| 2025-03-13 | 19.49 | 19.96 | 19.48 | 19.85 | 19.12 | qfq | 3,835,950 | 75,810,275 | 1.28% |
| 2025-03-12 | 20.36 | 20.36 | 19.50 | 19.60 | 18.88 | qfq | 4,300,200 | 84,774,179 | -1.80% |
| 2025-03-11 | 19.75 | 20.04 | 19.53 | 19.96 | 19.23 | qfq | 3,805,450 | 75,375,931 | 0.71% |
| 2025-03-10 | 20.08 | 20.09 | 19.52 | 19.82 | 19.09 | qfq | 5,822,050 | 114,865,983 | -1.34% |
| 2025-03-07 | 19.54 | 20.44 | 19.02 | 20.09 | 19.35 | qfq | 6,914,599 | 138,567,592 | 2.50% |
| 2025-03-06 | 20.20 | 20.20 | 19.35 | 19.60 | 18.88 | qfq | 7,537,100 | 147,471,075 | -1.80% |
| 2025-03-05 | 19.81 | 20.22 | 19.43 | 19.96 | 19.23 | qfq | 7,644,226 | 150,675,336 | -0.05% |
| 2025-03-04 | 18.80 | 20.49 | 18.79 | 19.97 | 19.24 | qfq | 10,800,949 | 211,643,950 | 4.88% |
| 2025-03-03 | 18.30 | 19.29 | 18.06 | 19.04 | 18.34 | qfq | 13,033,285 | 246,552,063 | 4.21% |
| 2025-02-28 | 18.00 | 18.49 | 17.91 | 18.27 | 17.60 | qfq | 10,430,694 | 190,282,367 | 0.50% |
| 2025-02-27 | 17.73 | 18.21 | 17.45 | 18.18 | 17.51 | qfq | 8,861,801 | 157,997,927 | 2.36% |
| 2025-02-26 | 17.52 | 18.17 | 17.43 | 17.76 | 17.11 | qfq | 7,666,230 | 136,735,279 | 1.43% |
| 2025-02-25 | 18.12 | 18.23 | 17.40 | 17.51 | 16.87 | qfq | 11,457,775 | 202,545,839 | -4.58% |
| 2025-02-24 | 18.78 | 18.87 | 17.99 | 18.35 | 17.68 | qfq | 13,155,820 | 242,383,388 | -0.38% |
| 2025-02-21 | 18.43 | 18.86 | 18.19 | 18.42 | 17.75 | qfq | 11,059,295 | 205,759,073 | 0.05% |
| 2025-02-20 | 18.43 | 19.14 | 18.15 | 18.41 | 17.74 | qfq | 14,439,451 | 267,707,014 | -0.11% |
| 2025-02-19 | 16.72 | 18.43 | 16.66 | 18.43 | 17.76 | qfq | 14,823,784 | 265,382,995 | 10.03% |
| 2025-02-18 | 16.92 | 17.13 | 16.65 | 16.75 | 16.14 | qfq | 6,832,141 | 115,139,472 | -0.77% |
| 2025-02-17 | 16.96 | 17.22 | 16.49 | 16.88 | 16.26 | qfq | 9,483,470 | 159,767,252 | -0.47% |
| 2025-02-14 | 15.82 | 17.37 | 15.65 | 16.96 | 16.34 | qfq | 12,587,169 | 208,937,150 | 7.07% |
| 2025-02-13 | 15.98 | 16.17 | 15.78 | 15.84 | 15.26 | qfq | 6,046,300 | 96,392,844 | -0.81% |
| 2025-02-12 | 15.88 | 15.97 | 15.63 | 15.97 | 15.39 | qfq | 4,361,856 | 68,984,692 | 1.40% |
| 2025-02-11 | 15.95 | 16.03 | 15.36 | 15.75 | 15.17 | qfq | 5,299,980 | 82,516,179 | -1.25% |
| 2025-02-10 | 16.23 | 16.43 | 15.91 | 15.95 | 15.37 | qfq | 6,113,556 | 98,210,793 | -1.66% |
| 2025-02-07 | 15.71 | 16.48 | 15.60 | 16.22 | 15.63 | qfq | 8,066,280 | 130,486,377 | 3.44% |
| 2025-02-06 | 15.79 | 15.92 | 15.38 | 15.68 | 15.11 | qfq | 7,650,293 | 119,292,337 | -0.32% |
| 2025-02-05 | 16.50 | 16.77 | 15.70 | 15.73 | 15.15 | qfq | 6,941,060 | 111,969,010 | -5.01% |
| 2025-01-27 | 16.31 | 17.02 | 16.31 | 16.56 | 15.95 | qfq | 4,767,477 | 79,912,158 | 1.85% |
| 2025-01-24 | 15.86 | 16.39 | 15.74 | 16.26 | 15.66 | qfq | 4,554,420 | 73,370,886 | 2.59% |
| 2025-01-23 | 16.07 | 16.32 | 15.84 | 15.85 | 15.27 | qfq | 4,882,505 | 78,522,865 | 0.06% |
| 2025-01-22 | 16.00 | 16.01 | 15.64 | 15.84 | 15.26 | qfq | 2,777,321 | 43,815,442 | -1.61% |
| 2025-01-21 | 16.02 | 16.46 | 15.62 | 16.10 | 15.51 | qfq | 5,703,775 | 91,623,088 | 0.69% |
| 2025-01-20 | 15.80 | 16.39 | 15.75 | 15.99 | 15.40 | qfq | 4,270,254 | 68,771,613 | 1.52% |
| 2025-01-17 | 15.60 | 15.89 | 15.30 | 15.75 | 15.17 | qfq | 5,103,083 | 79,888,575 | 1.03% |
| 2025-01-16 | 15.88 | 16.27 | 15.44 | 15.59 | 15.02 | qfq | 5,344,706 | 84,573,639 | -1.52% |
| 2025-01-15 | 16.11 | 16.15 | 15.67 | 15.83 | 15.25 | qfq | 4,993,390 | 78,944,469 | -1.25% |
| 2025-01-14 | 15.50 | 16.40 | 15.40 | 16.03 | 15.44 | qfq | 7,938,660 | 127,270,596 | 3.02% |
| 2025-01-13 | 15.46 | 15.65 | 15.17 | 15.56 | 14.99 | qfq | 5,398,069 | 83,385,585 | 0.52% |
| 2025-01-10 | 16.24 | 16.34 | 15.45 | 15.48 | 14.91 | qfq | 5,082,840 | 80,609,545 | -4.68% |
| 2025-01-09 | 16.39 | 16.46 | 16.13 | 16.24 | 15.65 | qfq | 4,134,410 | 67,270,351 | -1.46% |
| 2025-01-08 | 16.56 | 16.87 | 16.17 | 16.48 | 15.88 | qfq | 5,918,085 | 98,064,399 | 0.18% |
| 2025-01-07 | 16.57 | 16.68 | 16.16 | 16.45 | 15.85 | qfq | 4,219,276 | 69,134,383 | -0.96% |
| 2025-01-06 | 16.78 | 16.97 | 16.41 | 16.61 | 16.00 | qfq | 4,875,773 | 81,014,703 | -1.95% |
| 2025-01-03 | 17.51 | 18.04 | 16.90 | 16.94 | 16.32 | qfq | 6,102,260 | 106,292,420 | -3.97% |
| 2025-01-02 | 17.76 | 18.51 | 17.56 | 17.64 | 16.99 | qfq | 9,055,418 | 162,826,512 | -1.62% |
| 2024-12-31 | 17.80 | 18.25 | 17.54 | 17.93 | 17.27 | qfq | 6,192,692 | 110,528,892 | 0.84% |
| 2024-12-30 | 18.06 | 18.50 | 17.71 | 17.78 | 17.13 | qfq | 4,789,551 | 86,594,446 | -1.66% |
| 2024-12-27 | 17.77 | 18.20 | 17.60 | 18.08 | 17.42 | qfq | 4,403,406 | 79,343,729 | 1.74% |
| 2024-12-26 | 17.65 | 17.87 | 17.46 | 17.77 | 17.12 | qfq | 3,507,550 | 62,029,464 | 0.40% |
| 2024-12-25 | 18.17 | 18.17 | 17.55 | 17.70 | 17.05 | qfq | 4,482,000 | 79,646,419 | -2.80% |
| 2024-12-24 | 18.41 | 18.75 | 17.65 | 18.21 | 17.54 | qfq | 8,827,180 | 160,213,220 | -0.60% |
| 2024-12-23 | 18.15 | 18.70 | 18.14 | 18.32 | 17.65 | qfq | 5,918,733 | 108,736,350 | 0.55% |
| 2024-12-20 | 18.00 | 18.59 | 17.90 | 18.22 | 17.55 | qfq | 8,632,860 | 157,528,337 | 1.22% |
| 2024-12-19 | 18.25 | 18.29 | 17.68 | 18.00 | 17.34 | qfq | 7,493,835 | 134,097,809 | -1.91% |
| 2024-12-18 | 18.10 | 18.76 | 17.94 | 18.35 | 17.68 | qfq | 6,756,079 | 124,448,201 | 1.44% |
| 2024-12-17 | 18.47 | 18.62 | 17.91 | 18.09 | 17.43 | qfq | 6,730,174 | 122,313,742 | -2.58% |
| 2024-12-16 | 19.65 | 19.74 | 18.03 | 18.57 | 17.89 | qfq | 13,555,925 | 253,581,644 | -5.93% |
| 2024-12-13 | 19.70 | 20.08 | 19.16 | 19.74 | 19.02 | qfq | 9,152,864 | 180,266,802 | -0.30% |
| 2024-12-12 | 19.80 | 20.27 | 19.30 | 19.80 | 19.07 | qfq | 10,759,466 | 213,232,943 | 0.46% |
| 2024-12-11 | 18.69 | 19.95 | 18.48 | 19.71 | 18.99 | qfq | 16,616,764 | 321,413,106 | 6.08% |
| 2024-12-10 | 19.08 | 19.99 | 18.51 | 18.58 | 17.90 | qfq | 18,118,062 | 348,241,956 | 0.60% |
| 2024-12-09 | 18.60 | 19.30 | 18.35 | 18.47 | 17.79 | qfq | 11,852,715 | 222,412,417 | -3.04% |
| 2024-12-06 | 18.43 | 19.56 | 18.41 | 19.05 | 18.35 | qfq | 26,426,322 | 506,326,910 | 4.38% |
| 2024-12-05 | 18.46 | 19.08 | 18.17 | 18.25 | 17.58 | qfq | 24,760,353 | 458,197,126 | -1.93% |
| 2024-12-04 | 16.86 | 18.61 | 16.51 | 18.61 | 17.93 | qfq | 26,289,066 | 476,497,534 | 9.99% |
| 2024-12-03 | 16.45 | 17.18 | 16.32 | 16.92 | 16.30 | qfq | 9,757,080 | 163,820,200 | 2.98% |
| 2024-12-02 | 15.47 | 16.50 | 15.19 | 16.43 | 15.83 | qfq | 11,207,404 | 179,810,361 | 6.21% |
| 2024-11-29 | 15.66 | 15.85 | 15.44 | 15.47 | 14.90 | qfq | 7,807,350 | 121,976,571 | -1.21% |
| 2024-11-28 | 16.05 | 16.38 | 15.60 | 15.66 | 15.09 | qfq | 6,083,600 | 97,117,705 | -2.13% |
| 2024-11-27 | 15.86 | 16.01 | 15.34 | 16.00 | 15.41 | qfq | 4,582,615 | 71,842,321 | 0.63% |
| 2024-11-26 | 15.78 | 16.23 | 15.56 | 15.90 | 15.32 | qfq | 5,917,134 | 94,232,470 | 0.76% |
| 2024-11-25 | 15.52 | 15.99 | 15.47 | 15.78 | 15.20 | qfq | 6,149,329 | 96,696,054 | 2.14% |
| 2024-11-22 | 16.12 | 16.17 | 15.44 | 15.45 | 14.88 | qfq | 3,931,473 | 61,959,288 | -4.10% |
| 2024-11-21 | 16.24 | 16.39 | 15.94 | 16.11 | 15.52 | qfq | 4,087,200 | 65,664,080 | -0.92% |
| 2024-11-20 | 16.20 | 16.68 | 16.01 | 16.26 | 15.66 | qfq | 6,550,275 | 107,399,392 | -0.06% |
| 2024-11-19 | 15.86 | 16.29 | 15.63 | 16.27 | 15.67 | qfq | 6,344,874 | 100,906,360 | 3.04% |
| 2024-11-18 | 16.18 | 16.35 | 15.71 | 15.79 | 15.21 | qfq | 5,987,720 | 96,150,937 | -0.75% |
| 2024-11-15 | 16.49 | 16.77 | 15.89 | 15.91 | 15.33 | qfq | 6,371,720 | 103,417,196 | -3.52% |
| 2024-11-14 | 17.10 | 17.25 | 16.47 | 16.49 | 15.89 | qfq | 5,607,815 | 93,885,228 | -3.62% |
| 2024-11-13 | 17.20 | 17.50 | 16.77 | 17.11 | 16.48 | qfq | 7,116,536 | 121,378,784 | -0.52% |
| 2024-11-12 | 16.75 | 17.91 | 16.64 | 17.20 | 16.57 | qfq | 16,312,341 | 281,573,078 | 3.06% |
| 2024-11-11 | 16.15 | 16.85 | 15.97 | 16.69 | 16.08 | qfq | 9,530,684 | 155,632,613 | 2.14% |
| 2024-11-08 | 16.66 | 16.88 | 16.22 | 16.34 | 15.74 | qfq | 10,287,645 | 168,646,733 | -1.63% |
| 2024-11-07 | 15.52 | 16.65 | 15.36 | 16.61 | 16.00 | qfq | 17,561,894 | 285,615,855 | 6.34% |
| 2024-11-06 | 15.10 | 15.96 | 14.72 | 15.62 | 15.05 | qfq | 12,169,728 | 186,554,403 | 3.44% |
| 2024-11-05 | 14.41 | 15.28 | 14.23 | 15.10 | 14.55 | qfq | 10,874,358 | 161,573,527 | 4.79% |
| 2024-11-04 | 14.31 | 14.43 | 14.00 | 14.41 | 13.88 | qfq | 6,230,645 | 88,292,353 | 1.62% |
| 2024-11-01 | 14.41 | 14.59 | 14.05 | 14.18 | 13.66 | qfq | 6,902,101 | 98,672,075 | -1.80% |
| 2024-10-31 | 14.33 | 14.70 | 14.13 | 14.44 | 13.91 | qfq | 7,139,560 | 103,053,607 | 0.84% |
| 2024-10-30 | 14.21 | 15.07 | 14.16 | 14.32 | 13.80 | qfq | 9,833,960 | 143,270,880 | -0.90% |
| 2024-10-29 | 15.37 | 15.37 | 14.35 | 14.45 | 13.92 | qfq | 15,270,300 | 225,551,481 | -5.99% |
| 2024-10-28 | 15.05 | 15.54 | 14.80 | 15.37 | 14.81 | qfq | 11,430,790 | 174,394,991 | 3.15% |
| 2024-10-25 | 14.11 | 14.92 | 14.10 | 14.90 | 14.35 | qfq | 10,554,330 | 155,007,628 | 5.45% |
| 2024-10-24 | 14.66 | 14.75 | 14.10 | 14.13 | 13.61 | qfq | 7,689,304 | 109,806,974 | -3.35% |
| 2024-10-23 | 14.42 | 14.99 | 14.31 | 14.62 | 14.08 | qfq | 7,976,961 | 117,058,142 | 1.18% |
| 2024-10-22 | 14.46 | 14.51 | 14.09 | 14.45 | 13.92 | qfq | 6,246,885 | 89,402,021 | 0.28% |
| 2024-10-21 | 14.72 | 14.84 | 14.25 | 14.41 | 13.88 | qfq | 9,251,994 | 134,091,245 | -1.84% |
| 2024-10-18 | 14.35 | 15.05 | 14.17 | 14.68 | 14.14 | qfq | 10,600,087 | 154,337,533 | 2.09% |
| 2024-10-17 | 14.71 | 15.03 | 14.38 | 14.38 | 13.85 | qfq | 8,690,173 | 127,793,777 | -1.84% |
| 2024-10-16 | 14.68 | 15.20 | 14.47 | 14.65 | 14.11 | qfq | 11,993,030 | 178,038,575 | -0.27% |
| 2024-10-15 | 14.85 | 15.35 | 14.51 | 14.69 | 14.15 | qfq | 12,215,618 | 182,350,814 | -2.33% |
| 2024-10-14 | 14.50 | 15.04 | 13.91 | 15.04 | 14.49 | qfq | 16,798,135 | 244,589,945 | 8.59% |
| 2024-10-11 | 14.55 | 14.58 | 13.66 | 13.85 | 13.34 | qfq | 10,007,839 | 140,886,768 | -4.09% |
| 2024-10-10 | 14.51 | 15.13 | 13.81 | 14.44 | 13.91 | qfq | 20,835,423 | 300,894,603 | -3.28% |
| 2024-10-09 | 16.00 | 16.09 | 14.93 | 14.93 | 14.38 | qfq | 22,294,144 | 338,540,150 | -10.01% |
| 2024-10-08 | 16.70 | 16.70 | 15.72 | 16.59 | 15.98 | qfq | 26,266,750 | 430,315,855 | 9.29% |
| 2024-09-30 | 15.18 | 15.18 | 14.63 | 15.18 | 14.62 | qfq | 20,025,892 | 300,734,339 | 10.00% |
| 2024-09-27 | 13.84 | 14.10 | 13.23 | 13.80 | 13.29 | qfq | 23,979,630 | 327,015,791 | 6.07% |
| 2024-09-26 | 11.81 | 13.01 | 11.70 | 13.01 | 12.53 | qfq | 22,390,829 | 279,373,874 | 9.97% |
| 2024-09-25 | 12.10 | 12.54 | 11.79 | 11.83 | 11.40 | qfq | 17,465,146 | 213,069,481 | -1.00% |
| 2024-09-24 | 10.99 | 11.95 | 10.99 | 11.95 | 11.51 | qfq | 16,227,250 | 187,346,405 | 9.43% |
| 2024-09-23 | 11.05 | 11.38 | 10.85 | 10.92 | 10.52 | qfq | 9,221,880 | 101,666,219 | -2.50% |
| 2024-09-20 | 11.43 | 11.44 | 11.01 | 11.20 | 10.79 | qfq | 8,041,392 | 90,025,741 | -2.18% |
| 2024-09-19 | 11.20 | 11.88 | 11.13 | 11.45 | 11.03 | qfq | 10,286,230 | 119,026,396 | 3.25% |
| 2024-09-18 | 11.06 | 11.23 | 10.68 | 11.09 | 10.68 | qfq | 7,069,003 | 77,296,009 | 0.36% |
| 2024-09-13 | 11.29 | 11.39 | 11.04 | 11.05 | 10.65 | qfq | 4,481,318 | 50,007,946 | -2.21% |
| 2024-09-12 | 11.36 | 11.87 | 11.30 | 11.30 | 10.89 | qfq | 6,420,630 | 74,244,862 | -0.35% |
| 2024-09-11 | 10.94 | 11.52 | 10.92 | 11.34 | 10.92 | qfq | 8,086,920 | 91,230,384 | 2.62% |
| 2024-09-10 | 11.21 | 11.37 | 10.89 | 11.05 | 10.65 | qfq | 5,690,930 | 62,769,443 | -1.43% |
| 2024-09-09 | 11.49 | 11.49 | 11.12 | 11.21 | 10.80 | qfq | 4,977,900 | 55,952,949 | -2.86% |
| 2024-09-06 | 11.72 | 11.74 | 11.50 | 11.54 | 11.12 | qfq | 3,969,500 | 45,877,488 | -1.54% |
| 2024-09-05 | 11.57 | 11.79 | 11.53 | 11.72 | 11.29 | qfq | 3,371,445 | 39,394,000 | 1.30% |
| 2024-09-04 | 11.59 | 11.79 | 11.49 | 11.57 | 11.15 | qfq | 4,280,730 | 49,777,348 | -0.60% |
| 2024-09-03 | 11.46 | 11.80 | 11.37 | 11.64 | 11.21 | qfq | 5,499,302 | 64,006,401 | 1.39% |
| 2024-09-02 | 11.89 | 11.90 | 11.46 | 11.48 | 11.06 | qfq | 8,258,417 | 96,171,469 | -3.93% |
| 2024-08-30 | 11.70 | 12.25 | 11.40 | 11.95 | 11.51 | qfq | 13,089,263 | 155,373,215 | 2.14% |
| 2024-08-29 | 11.55 | 11.79 | 11.47 | 11.70 | 11.27 | qfq | 6,763,539 | 78,842,617 | 0.26% |
| 2024-08-28 | 11.76 | 11.83 | 11.57 | 11.67 | 11.24 | qfq | 4,421,050 | 51,575,172 | -0.85% |
| 2024-08-27 | 11.92 | 11.92 | 11.64 | 11.77 | 11.34 | qfq | 3,039,985 | 35,786,291 | -1.18% |
| 2024-08-26 | 11.82 | 12.09 | 11.82 | 11.91 | 11.47 | qfq | 3,791,250 | 45,298,828 | 0.85% |
| 2024-08-23 | 11.95 | 12.12 | 11.73 | 11.81 | 11.38 | qfq | 3,771,510 | 44,885,307 | -0.84% |
| 2024-08-22 | 12.12 | 12.26 | 11.87 | 11.91 | 11.47 | qfq | 4,443,476 | 53,303,656 | -2.14% |
| 2024-08-21 | 12.29 | 12.36 | 12.11 | 12.17 | 11.72 | qfq | 4,666,583 | 57,040,756 | -1.14% |
| 2024-08-20 | 12.51 | 12.60 | 12.08 | 12.31 | 11.86 | qfq | 6,420,000 | 78,764,200 | -2.07% |
| 2024-08-19 | 12.39 | 12.77 | 12.38 | 12.57 | 12.11 | qfq | 7,182,556 | 90,650,575 | 1.37% |
| 2024-08-16 | 12.65 | 12.78 | 12.40 | 12.40 | 11.95 | qfq | 7,756,713 | 97,527,904 | -1.74% |
| 2024-08-15 | 13.09 | 13.09 | 12.55 | 12.62 | 12.16 | qfq | 9,321,073 | 119,146,304 | -3.66% |
| 2024-08-14 | 13.27 | 13.39 | 13.10 | 13.10 | 12.62 | qfq | 3,164,520 | 41,765,789 | -1.65% |
| 2024-08-13 | 13.52 | 13.56 | 13.18 | 13.32 | 12.83 | qfq | 3,773,830 | 50,271,977 | -1.48% |
| 2024-08-12 | 13.55 | 13.60 | 13.41 | 13.52 | 13.02 | qfq | 2,158,940 | 29,178,106 | -0.22% |
| 2024-08-09 | 13.66 | 13.97 | 13.48 | 13.55 | 13.05 | qfq | 4,284,700 | 58,700,104 | -0.88% |
| 2024-08-08 | 13.52 | 13.80 | 13.46 | 13.67 | 13.17 | qfq | 3,092,380 | 42,198,151 | 0.00% |
| 2024-08-07 | 13.69 | 13.76 | 13.53 | 13.67 | 13.17 | qfq | 2,112,200 | 28,794,801 | -0.65% |
| 2024-08-06 | 13.73 | 13.95 | 13.60 | 13.76 | 13.26 | qfq | 3,438,077 | 47,289,641 | 0.88% |
| 2024-08-05 | 13.43 | 14.05 | 13.43 | 13.64 | 13.14 | qfq | 6,677,266 | 92,076,940 | 0.44% |
| 2024-08-02 | 13.51 | 13.85 | 13.47 | 13.58 | 13.08 | qfq | 3,417,600 | 46,671,551 | -0.66% |
| 2024-08-01 | 13.96 | 13.99 | 13.52 | 13.67 | 13.17 | qfq | 5,255,634 | 71,669,562 | -0.87% |
| 2024-07-31 | 13.21 | 13.83 | 13.12 | 13.79 | 13.29 | qfq | 5,102,000 | 69,573,470 | 4.31% |
| 2024-07-30 | 13.13 | 13.29 | 13.00 | 13.22 | 12.74 | qfq | 3,555,030 | 46,860,729 | 0.69% |
| 2024-07-29 | 13.47 | 13.47 | 13.10 | 13.13 | 12.65 | qfq | 3,968,606 | 52,531,082 | -1.94% |
| 2024-07-26 | 13.38 | 13.72 | 13.34 | 13.39 | 12.90 | qfq | 3,489,297 | 47,118,443 | 0.07% |
| 2024-07-25 | 13.08 | 13.44 | 12.99 | 13.38 | 12.89 | qfq | 5,161,808 | 68,646,055 | 1.59% |
| 2024-07-24 | 13.19 | 13.44 | 13.07 | 13.17 | 12.69 | qfq | 6,910,655 | 91,378,741 | -1.27% |
| 2024-07-23 | 13.86 | 13.98 | 13.33 | 13.34 | 12.85 | qfq | 6,439,131 | 87,991,892 | -4.30% |
| 2024-07-22 | 13.91 | 14.02 | 13.74 | 13.94 | 13.43 | qfq | 5,031,180 | 69,914,409 | -0.07% |
| 2024-07-19 | 13.83 | 14.24 | 13.68 | 13.95 | 13.44 | qfq | 7,236,230 | 100,851,496 | 0.29% |
| 2024-07-18 | 13.61 | 13.93 | 13.42 | 13.91 | 13.40 | qfq | 6,172,280 | 84,759,177 | 1.68% |
| 2024-07-17 | 13.48 | 13.76 | 13.43 | 13.68 | 13.18 | qfq | 7,017,700 | 95,810,079 | 1.18% |
| 2024-07-16 | 13.47 | 13.66 | 13.30 | 13.52 | 13.02 | qfq | 5,380,325 | 72,524,135 | -0.15% |
| 2024-07-15 | 13.48 | 13.73 | 13.39 | 13.54 | 13.04 | qfq | 6,428,410 | 87,281,842 | 0.07% |
| 2024-07-12 | 13.78 | 13.85 | 13.36 | 13.53 | 13.03 | qfq | 13,675,240 | 184,985,820 | -1.53% |
| 2024-07-11 | 14.27 | 14.31 | 13.61 | 13.74 | 13.24 | qfq | 14,226,117 | 196,092,170 | -1.93% |
| 2024-07-10 | 14.15 | 14.51 | 13.79 | 14.01 | 13.50 | qfq | 7,564,162 | 106,812,066 | -1.62% |
| 2024-07-09 | 15.03 | 15.08 | 14.05 | 14.24 | 13.72 | qfq | 10,504,602 | 150,810,661 | -5.13% |
| 2024-07-08 | 15.59 | 15.61 | 14.87 | 15.01 | 14.46 | qfq | 7,330,315 | 110,804,080 | -3.72% |
| 2024-07-05 | 16.04 | 16.14 | 15.51 | 15.59 | 15.02 | qfq | 4,714,810 | 73,876,604 | -2.81% |
| 2024-07-04 | 16.40 | 16.50 | 15.94 | 16.04 | 15.45 | qfq | 5,032,951 | 81,332,400 | -2.31% |
| 2024-07-03 | 16.84 | 16.84 | 16.39 | 16.42 | 15.82 | qfq | 5,931,525 | 98,102,885 | -2.49% |
| 2024-07-02 | 16.90 | 16.93 | 16.68 | 16.84 | 16.22 | qfq | 3,994,032 | 67,027,658 | -0.06% |
| 2024-07-01 | 16.95 | 17.14 | 16.78 | 16.85 | 16.23 | qfq | 1,832,772 | 31,008,941 | -0.71% |
| 2024-06-28 | 17.23 | 17.65 | 16.91 | 16.97 | 16.35 | qfq | 4,270,050 | 73,616,673 | -1.22% |
| 2024-06-27 | 17.19 | 17.34 | 16.95 | 17.18 | 16.55 | qfq | 4,012,631 | 68,950,292 | -0.41% |
| 2024-06-26 | 17.03 | 17.27 | 16.81 | 17.25 | 16.62 | qfq | 3,995,119 | 68,054,066 | 1.29% |
| 2024-06-25 | 17.12 | 17.34 | 16.81 | 17.03 | 16.41 | qfq | 2,987,004 | 50,930,074 | -1.05% |
| 2024-06-24 | 17.32 | 17.49 | 16.95 | 17.21 | 16.58 | qfq | 4,281,530 | 73,640,253 | -1.26% |
| 2024-06-21 | 17.46 | 17.71 | 17.26 | 17.43 | 16.79 | qfq | 2,695,453 | 47,088,874 | -0.11% |
| 2024-06-20 | 17.50 | 17.67 | 17.22 | 17.45 | 16.81 | qfq | 5,878,357 | 102,549,210 | -1.02% |
| 2024-06-19 | 17.85 | 17.85 | 17.40 | 17.63 | 16.98 | qfq | 3,912,201 | 68,767,026 | -0.90% |
| 2024-06-18 | 17.41 | 17.94 | 17.32 | 17.79 | 17.14 | qfq | 3,419,839 | 60,613,277 | 2.24% |
| 2024-06-17 | 17.94 | 17.99 | 17.35 | 17.40 | 16.76 | qfq | 5,248,844 | 92,189,374 | -3.23% |
| 2024-06-14 | 17.45 | 18.02 | 17.08 | 17.98 | 17.32 | qfq | 6,210,529 | 109,121,818 | 2.51% |
| 2024-06-13 | 17.85 | 17.95 | 17.43 | 17.54 | 16.90 | qfq | 3,429,153 | 60,260,922 | -1.96% |
| 2024-06-12 | 18.09 | 18.19 | 17.88 | 17.89 | 17.23 | qfq | 3,449,801 | 62,169,031 | -1.11% |
| 2024-06-11 | 18.03 | 18.18 | 17.82 | 18.09 | 17.43 | qfq | 3,323,117 | 59,973,657 | 0.33% |
| 2024-06-07 | 18.33 | 18.70 | 18.00 | 18.03 | 17.37 | qfq | 4,290,598 | 78,421,438 | -1.48% |
| 2024-06-06 | 18.43 | 18.70 | 17.91 | 18.30 | 17.63 | qfq | 9,357,859 | 170,730,350 | -1.08% |
| 2024-06-05 | 19.19 | 19.29 | 18.42 | 18.50 | 17.82 | qfq | 12,227,919 | 228,207,133 | -3.60% |
| 2024-06-04 | 19.09 | 19.42 | 18.89 | 19.19 | 18.49 | qfq | 4,507,326 | 86,361,232 | 0.52% |
| 2024-06-03 | 19.29 | 19.29 | 18.54 | 19.09 | 18.39 | qfq | 7,084,567 | 133,377,553 | -0.21% |
| 2024-05-31 | 18.80 | 19.40 | 18.80 | 19.13 | 18.43 | qfq | 2,512,740 | 48,302,793 | 1.11% |
| 2024-05-30 | 19.27 | 19.49 | 18.83 | 18.92 | 18.23 | qfq | 3,669,846 | 69,960,201 | -2.32% |
| 2024-05-29 | 19.12 | 19.70 | 19.07 | 19.37 | 18.66 | qfq | 3,844,559 | 74,762,214 | -0.05% |
| 2024-05-28 | 20.02 | 20.08 | 19.30 | 19.38 | 18.67 | qfq | 5,923,128 | 115,816,946 | -3.20% |
| 2024-05-27 | 20.08 | 20.25 | 19.66 | 20.02 | 19.29 | qfq | 3,298,773 | 65,455,652 | 0.05% |
| 2024-05-24 | 20.05 | 20.42 | 19.95 | 20.01 | 19.28 | qfq | 3,210,586 | 64,763,041 | -0.74% |
| 2024-05-23 | 20.56 | 20.56 | 20.06 | 20.16 | 19.42 | qfq | 3,140,041 | 63,493,143 | -2.14% |
| 2024-05-22 | 20.28 | 20.86 | 20.04 | 20.60 | 19.85 | qfq | 6,344,909 | 130,153,385 | 2.13% |
| 2024-05-21 | 20.60 | 20.66 | 19.94 | 20.17 | 19.43 | qfq | 4,990,571 | 100,837,258 | -4.72% |
| 2024-05-20 | 21.40 | 21.67 | 21.01 | 21.17 | 19.90 | qfq | 7,825,690 | 167,543,235 | -0.56% |
| 2024-05-17 | 20.48 | 21.89 | 20.31 | 21.29 | 20.01 | qfq | 8,209,114 | 172,021,759 | 3.96% |
| 2024-05-16 | 20.21 | 20.83 | 19.81 | 20.48 | 19.25 | qfq | 8,370,148 | 170,382,635 | 1.49% |
| 2024-05-15 | 20.40 | 20.70 | 20.08 | 20.18 | 18.97 | qfq | 3,595,489 | 72,920,990 | -2.13% |
| 2024-05-14 | 20.38 | 20.65 | 20.01 | 20.62 | 19.38 | qfq | 5,679,602 | 115,851,747 | 2.23% |
| 2024-05-13 | 20.35 | 20.44 | 19.76 | 20.17 | 18.96 | qfq | 6,398,499 | 128,940,308 | -2.09% |
| 2024-05-10 | 20.75 | 20.96 | 20.30 | 20.60 | 19.36 | qfq | 8,806,765 | 181,298,705 | -0.96% |
| 2024-05-09 | 19.15 | 20.88 | 19.15 | 20.80 | 19.55 | qfq | 12,571,024 | 255,263,292 | 8.50% |
| 2024-05-08 | 20.10 | 20.28 | 19.01 | 19.17 | 18.02 | qfq | 8,056,846 | 157,445,850 | -5.57% |
| 2024-05-07 | 20.10 | 20.46 | 19.92 | 20.30 | 19.08 | qfq | 5,703,190 | 115,413,921 | -0.10% |
| 2024-05-06 | 19.30 | 20.48 | 19.26 | 20.32 | 19.10 | qfq | 13,954,744 | 281,018,815 | 6.67% |
| 2024-04-30 | 18.85 | 19.28 | 18.50 | 19.05 | 17.90 | qfq | 8,775,500 | 166,028,191 | 1.06% |
| 2024-04-29 | 18.07 | 19.04 | 17.78 | 18.85 | 17.72 | qfq | 10,669,586 | 197,897,293 | 2.28% |
| 2024-04-26 | 18.38 | 18.50 | 17.76 | 18.43 | 17.32 | qfq | 10,289,215 | 186,697,511 | 0.05% |
| 2024-04-25 | 18.99 | 19.14 | 18.36 | 18.42 | 17.31 | qfq | 9,019,895 | 168,082,076 | -3.61% |
| 2024-04-24 | 18.86 | 19.38 | 18.53 | 19.11 | 17.96 | qfq | 9,267,522 | 175,693,754 | 0.53% |
| 2024-04-23 | 19.11 | 19.48 | 18.54 | 19.01 | 17.87 | qfq | 14,102,079 | 266,952,450 | -1.71% |
| 2024-04-22 | 18.15 | 19.42 | 18.00 | 19.34 | 18.18 | qfq | 17,570,827 | 335,477,236 | 4.31% |
| 2024-04-19 | 18.15 | 18.55 | 18.00 | 18.54 | 17.42 | qfq | 8,891,380 | 162,910,820 | 1.15% |
| 2024-04-18 | 18.33 | 18.97 | 18.14 | 18.33 | 17.23 | qfq | 10,724,517 | 198,081,914 | -0.60% |
| 2024-04-17 | 18.11 | 18.62 | 17.92 | 18.44 | 17.33 | qfq | 12,999,900 | 238,071,740 | 2.27% |
| 2024-04-16 | 18.56 | 18.57 | 17.80 | 18.03 | 16.94 | qfq | 10,740,732 | 195,555,417 | -3.38% |
| 2024-04-15 | 17.95 | 19.05 | 17.63 | 18.66 | 17.54 | qfq | 16,439,687 | 303,408,055 | 3.72% |
| 2024-04-12 | 17.11 | 18.40 | 17.11 | 17.99 | 16.91 | qfq | 14,033,240 | 251,593,242 | 4.90% |
| 2024-04-11 | 16.98 | 17.39 | 16.70 | 17.15 | 16.12 | qfq | 6,429,390 | 109,886,042 | 1.18% |
| 2024-04-10 | 17.24 | 17.60 | 16.80 | 16.95 | 15.93 | qfq | 7,095,712 | 121,196,951 | -2.02% |
| 2024-04-09 | 16.95 | 17.45 | 16.87 | 17.30 | 16.26 | qfq | 9,173,490 | 157,775,702 | 1.41% |
| 2024-04-08 | 17.39 | 17.79 | 17.02 | 17.06 | 16.03 | qfq | 14,396,952 | 249,488,085 | -2.12% |
| 2024-04-03 | 16.77 | 17.58 | 16.77 | 17.43 | 16.38 | qfq | 18,211,084 | 314,091,248 | 2.95% |
| 2024-04-02 | 16.69 | 17.32 | 16.08 | 16.93 | 15.91 | qfq | 24,940,703 | 417,476,714 | 2.92% |
| 2024-04-01 | 15.14 | 16.45 | 15.09 | 16.45 | 15.46 | qfq | 11,298,513 | 182,131,253 | 10.03% |
| 2024-03-29 | 15.18 | 15.20 | 14.79 | 14.95 | 14.05 | qfq | 7,602,720 | 113,548,636 | -1.06% |
| 2024-03-28 | 14.98 | 15.36 | 14.95 | 15.11 | 14.20 | qfq | 5,731,560 | 86,954,077 | 0.40% |
| 2024-03-27 | 15.77 | 15.78 | 15.04 | 15.05 | 14.14 | qfq | 5,200,725 | 79,941,135 | -4.69% |
| 2024-03-26 | 15.60 | 15.88 | 15.48 | 15.79 | 14.84 | qfq | 5,062,185 | 79,365,350 | 0.96% |
| 2024-03-25 | 15.79 | 16.08 | 15.42 | 15.64 | 14.70 | qfq | 8,978,167 | 141,466,064 | -0.82% |
| 2024-03-22 | 16.93 | 16.93 | 15.72 | 15.77 | 14.82 | qfq | 11,824,163 | 190,112,799 | -6.96% |
| 2024-03-21 | 17.09 | 17.16 | 16.69 | 16.95 | 15.93 | qfq | 4,246,371 | 71,863,681 | -0.82% |
| 2024-03-20 | 17.55 | 17.55 | 16.86 | 17.09 | 16.06 | qfq | 5,076,114 | 86,531,841 | -1.84% |
| 2024-03-19 | 17.68 | 17.73 | 17.36 | 17.41 | 16.36 | qfq | 3,486,268 | 60,910,008 | -1.02% |
| 2024-03-18 | 17.77 | 17.90 | 17.42 | 17.59 | 16.53 | qfq | 5,355,326 | 94,108,497 | -1.12% |
| 2024-03-15 | 17.78 | 17.93 | 17.48 | 17.79 | 16.72 | qfq | 3,611,177 | 63,801,845 | -0.56% |
| 2024-03-14 | 17.93 | 18.53 | 17.70 | 17.89 | 16.81 | qfq | 6,333,790 | 114,856,313 | -0.28% |
| 2024-03-13 | 17.51 | 18.25 | 17.47 | 17.94 | 16.86 | qfq | 5,973,100 | 106,953,754 | 2.11% |
| 2024-03-12 | 17.08 | 17.60 | 17.08 | 17.57 | 16.51 | qfq | 4,749,290 | 82,460,313 | 2.81% |
| 2024-03-11 | 16.61 | 17.11 | 16.61 | 17.09 | 16.06 | qfq | 3,244,172 | 54,843,524 | 2.46% |
| 2024-03-08 | 16.58 | 16.77 | 16.43 | 16.68 | 15.68 | qfq | 3,762,300 | 62,493,531 | 0.66% |
| 2024-03-07 | 16.95 | 17.18 | 16.54 | 16.57 | 15.57 | qfq | 4,011,260 | 67,455,844 | -2.30% |
| 2024-03-06 | 16.79 | 17.15 | 16.61 | 16.96 | 15.94 | qfq | 3,419,443 | 57,922,180 | -0.18% |
| 2024-03-05 | 17.21 | 17.21 | 16.85 | 16.99 | 15.97 | qfq | 3,323,843 | 56,379,949 | -1.39% |
| 2024-03-04 | 17.34 | 17.42 | 16.90 | 17.23 | 16.19 | qfq | 3,125,645 | 53,609,373 | -0.63% |
| 2024-03-01 | 17.61 | 17.61 | 17.22 | 17.34 | 16.30 | qfq | 3,704,594 | 64,287,787 | -1.48% |
| 2024-02-29 | 16.85 | 17.65 | 16.58 | 17.60 | 16.54 | qfq | 8,718,011 | 151,781,161 | 3.59% |
| 2024-02-28 | 17.72 | 18.30 | 16.96 | 16.99 | 15.97 | qfq | 6,126,756 | 108,462,282 | -4.66% |
| 2024-02-27 | 17.41 | 17.82 | 17.31 | 17.82 | 16.75 | qfq | 3,642,016 | 63,988,603 | 1.77% |
| 2024-02-26 | 17.40 | 17.81 | 17.26 | 17.51 | 16.46 | qfq | 3,852,564 | 67,437,475 | 0.46% |
| 2024-02-23 | 17.27 | 17.43 | 16.96 | 17.43 | 16.38 | qfq | 4,455,831 | 76,565,327 | 0.98% |
| 2024-02-22 | 17.30 | 17.42 | 17.07 | 17.26 | 16.22 | qfq | 4,015,917 | 69,111,003 | -0.80% |
| 2024-02-21 | 16.62 | 17.88 | 16.44 | 17.40 | 16.35 | qfq | 6,786,789 | 117,869,289 | 3.33% |
| 2024-02-20 | 16.71 | 16.95 | 16.51 | 16.84 | 15.83 | qfq | 4,522,679 | 75,768,319 | -0.18% |
| 2024-02-19 | 17.20 | 17.35 | 16.55 | 16.87 | 15.85 | qfq | 7,562,200 | 127,139,761 | -0.30% |
| 2024-02-08 | 17.28 | 18.42 | 16.76 | 16.92 | 15.90 | qfq | 10,071,603 | 176,759,036 | -0.47% |
| 2024-02-07 | 16.47 | 17.48 | 16.26 | 17.00 | 15.98 | qfq | 9,734,830 | 165,885,674 | 5.07% |
| 2024-02-06 | 14.83 | 16.18 | 14.45 | 16.18 | 15.21 | qfq | 6,462,916 | 99,719,198 | 9.99% |
| 2024-02-05 | 15.43 | 15.50 | 14.20 | 14.71 | 13.82 | qfq | 9,870,410 | 146,559,119 | -5.71% |
| 2024-02-02 | 16.19 | 16.32 | 15.00 | 15.60 | 14.66 | qfq | 6,687,452 | 105,157,826 | -3.82% |
| 2024-02-01 | 16.42 | 16.71 | 15.93 | 16.22 | 15.24 | qfq | 4,897,356 | 79,997,748 | -1.28% |
| 2024-01-31 | 17.09 | 17.26 | 16.39 | 16.43 | 15.44 | qfq | 5,795,990 | 96,888,232 | -4.42% |
| 2024-01-30 | 17.59 | 17.75 | 17.13 | 17.19 | 16.16 | qfq | 2,962,733 | 51,895,265 | -2.50% |
| 2024-01-29 | 18.08 | 18.32 | 17.60 | 17.63 | 16.57 | qfq | 4,009,127 | 71,720,205 | -2.22% |
| 2024-01-26 | 18.08 | 18.50 | 17.96 | 18.03 | 16.94 | qfq | 3,166,226 | 57,560,910 | -0.33% |
| 2024-01-25 | 17.35 | 18.12 | 17.32 | 18.09 | 17.00 | qfq | 3,986,780 | 71,115,023 | 4.21% |
| 2024-01-24 | 17.42 | 17.42 | 16.66 | 17.36 | 16.32 | qfq | 3,782,113 | 64,653,228 | 1.94% |
| 2024-01-23 | 16.76 | 17.15 | 16.60 | 17.03 | 16.00 | qfq | 4,103,389 | 69,433,468 | 1.25% |
| 2024-01-22 | 17.87 | 18.12 | 16.71 | 16.82 | 15.81 | qfq | 6,502,548 | 112,630,220 | -7.02% |
| 2024-01-19 | 18.29 | 18.40 | 18.05 | 18.09 | 17.00 | qfq | 2,773,257 | 50,443,823 | -1.63% |
| 2024-01-18 | 18.50 | 18.50 | 17.63 | 18.39 | 17.28 | qfq | 4,093,186 | 73,608,139 | 0.60% |
| 2024-01-17 | 18.87 | 18.91 | 18.28 | 18.28 | 17.18 | qfq | 3,179,500 | 59,055,548 | -3.18% |
| 2024-01-16 | 18.89 | 19.15 | 18.66 | 18.88 | 17.74 | qfq | 4,308,067 | 81,292,962 | 0.32% |
| 2024-01-15 | 19.20 | 19.30 | 18.75 | 18.82 | 17.69 | qfq | 4,847,381 | 91,730,626 | -1.57% |
| 2024-01-12 | 19.26 | 19.68 | 19.07 | 19.12 | 17.97 | qfq | 4,675,708 | 90,309,092 | -0.47% |
| 2024-01-11 | 19.65 | 19.72 | 18.96 | 19.21 | 18.05 | qfq | 5,709,270 | 109,776,502 | -2.83% |
| 2024-01-10 | 19.84 | 19.93 | 19.49 | 19.77 | 18.58 | qfq | 3,161,200 | 62,374,250 | -0.55% |
| 2024-01-09 | 20.30 | 20.30 | 19.55 | 19.88 | 18.68 | qfq | 4,754,093 | 94,085,157 | -2.07% |
| 2024-01-08 | 20.90 | 21.09 | 20.20 | 20.30 | 19.08 | qfq | 2,738,664 | 56,013,579 | -3.01% |
| 2024-01-05 | 21.29 | 21.54 | 20.81 | 20.93 | 19.67 | qfq | 2,012,960 | 42,531,911 | -1.83% |
| 2024-01-04 | 21.34 | 21.37 | 20.74 | 21.32 | 20.04 | qfq | 2,982,800 | 62,908,078 | 0.66% |
| 2024-01-03 | 21.23 | 21.44 | 21.02 | 21.18 | 19.91 | qfq | 1,891,860 | 40,123,361 | -0.19% |
| 2024-01-02 | 22.00 | 22.02 | 21.22 | 21.22 | 19.94 | qfq | 2,943,296 | 63,021,791 | -2.35% |
| 2023-12-29 | 21.41 | 21.82 | 21.19 | 21.73 | 20.42 | qfq | 2,926,455 | 63,253,247 | 1.54% |
| 2023-12-28 | 20.42 | 21.58 | 20.15 | 21.40 | 20.11 | qfq | 3,745,260 | 79,257,135 | 5.11% |
| 2023-12-27 | 20.00 | 20.43 | 19.95 | 20.36 | 19.13 | qfq | 2,529,524 | 51,088,632 | 2.21% |
| 2023-12-26 | 20.07 | 20.20 | 19.90 | 19.92 | 18.72 | qfq | 2,131,599 | 42,734,521 | -0.30% |
| 2023-12-25 | 20.49 | 20.49 | 19.75 | 19.98 | 18.78 | qfq | 3,564,795 | 71,195,624 | -2.01% |
| 2023-12-22 | 20.40 | 20.55 | 20.00 | 20.39 | 19.16 | qfq | 2,333,043 | 47,426,249 | -0.29% |
| 2023-12-21 | 20.30 | 20.60 | 20.20 | 20.45 | 19.22 | qfq | 2,268,819 | 46,312,072 | 0.29% |
| 2023-12-20 | 20.94 | 21.04 | 20.34 | 20.39 | 19.16 | qfq | 2,500,636 | 51,416,085 | -2.44% |
| 2023-12-19 | 21.00 | 21.10 | 20.73 | 20.90 | 19.64 | qfq | 1,680,351 | 35,131,340 | -1.09% |
| 2023-12-18 | 21.47 | 21.70 | 21.00 | 21.13 | 19.86 | qfq | 2,215,804 | 47,312,165 | -1.72% |
| 2023-12-15 | 21.55 | 22.11 | 21.40 | 21.50 | 20.21 | qfq | 3,987,002 | 86,916,684 | 0.00% |
| 2023-12-14 | 21.40 | 21.85 | 21.35 | 21.50 | 20.21 | qfq | 2,292,679 | 49,437,293 | 0.47% |
| 2023-12-13 | 21.58 | 21.61 | 21.23 | 21.40 | 20.11 | qfq | 3,559,594 | 76,331,641 | -1.25% |
| 2023-12-12 | 20.66 | 21.92 | 20.53 | 21.67 | 20.37 | qfq | 8,614,086 | 183,981,588 | 4.94% |
| 2023-12-11 | 20.86 | 20.88 | 20.20 | 20.65 | 19.41 | qfq | 6,813,792 | 139,577,575 | -1.01% |
| 2023-12-08 | 21.38 | 21.71 | 20.81 | 20.86 | 19.60 | qfq | 5,021,607 | 105,742,193 | -1.97% |
| 2023-12-07 | 21.90 | 21.93 | 21.13 | 21.28 | 20.00 | qfq | 7,304,760 | 155,865,852 | -2.96% |
| 2023-12-06 | 21.99 | 22.04 | 21.60 | 21.93 | 20.61 | qfq | 3,507,848 | 76,701,163 | -0.27% |
| 2023-12-05 | 22.88 | 22.91 | 21.94 | 21.99 | 20.67 | qfq | 6,182,515 | 137,458,029 | -3.55% |
| 2023-12-04 | 23.37 | 23.46 | 22.70 | 22.80 | 21.43 | qfq | 3,665,541 | 83,999,102 | -2.15% |
| 2023-12-01 | 23.62 | 23.62 | 23.06 | 23.30 | 21.90 | qfq | 2,186,974 | 50,849,043 | -1.44% |
| 2023-11-30 | 23.81 | 23.91 | 23.51 | 23.64 | 22.22 | qfq | 1,670,700 | 39,514,876 | -1.01% |
| 2023-11-29 | 24.27 | 24.33 | 23.82 | 23.88 | 22.44 | qfq | 1,846,130 | 44,390,213 | -1.40% |
| 2023-11-28 | 24.13 | 24.30 | 23.90 | 24.22 | 22.76 | qfq | 1,698,710 | 40,953,042 | -0.04% |
| 2023-11-27 | 24.65 | 24.95 | 23.97 | 24.23 | 22.77 | qfq | 2,635,405 | 63,762,099 | -1.66% |
| 2023-11-24 | 25.14 | 25.14 | 24.50 | 24.64 | 23.16 | qfq | 2,443,900 | 60,450,260 | -1.95% |
| 2023-11-23 | 24.40 | 25.13 | 24.13 | 25.13 | 23.62 | qfq | 2,945,433 | 73,086,997 | 2.99% |
| 2023-11-22 | 24.72 | 24.78 | 24.40 | 24.40 | 22.93 | qfq | 1,616,130 | 39,673,756 | -1.29% |
| 2023-11-21 | 24.49 | 25.05 | 24.45 | 24.72 | 23.23 | qfq | 3,070,790 | 76,104,051 | 0.86% |
| 2023-11-20 | 24.25 | 24.54 | 23.92 | 24.51 | 23.03 | qfq | 2,208,330 | 53,737,172 | 1.24% |
| 2023-11-17 | 24.13 | 24.27 | 23.81 | 24.21 | 22.75 | qfq | 2,533,170 | 60,829,473 | 0.21% |
| 2023-11-16 | 24.88 | 24.88 | 24.12 | 24.16 | 22.71 | qfq | 3,990,585 | 96,874,713 | -2.74% |
| 2023-11-15 | 24.75 | 25.06 | 24.59 | 24.84 | 23.34 | qfq | 3,560,304 | 88,286,142 | 1.10% |
| 2023-11-14 | 24.81 | 25.09 | 24.40 | 24.57 | 23.09 | qfq | 3,576,920 | 88,041,679 | -0.73% |
| 2023-11-13 | 25.30 | 25.35 | 24.38 | 24.75 | 23.26 | qfq | 3,928,743 | 96,891,230 | -1.00% |
| 2023-11-10 | 26.27 | 26.29 | 24.91 | 25.00 | 23.50 | qfq | 5,310,930 | 134,232,535 | -4.58% |
| 2023-11-09 | 25.80 | 26.34 | 25.80 | 26.20 | 24.62 | qfq | 2,054,090 | 53,743,951 | 1.12% |
| 2023-11-08 | 25.65 | 26.00 | 25.60 | 25.91 | 24.35 | qfq | 2,839,665 | 73,354,214 | 0.90% |
| 2023-11-07 | 26.07 | 26.20 | 25.41 | 25.68 | 24.13 | qfq | 3,588,104 | 92,791,880 | -1.95% |
| 2023-11-06 | 25.99 | 26.36 | 25.57 | 26.19 | 24.61 | qfq | 3,709,745 | 96,421,095 | 1.67% |
| 2023-11-03 | 25.18 | 26.05 | 24.81 | 25.76 | 24.21 | qfq | 3,509,151 | 90,000,090 | 3.04% |
| 2023-11-02 | 25.23 | 25.26 | 24.78 | 25.00 | 23.50 | qfq | 1,756,478 | 43,989,838 | -0.04% |
| 2023-11-01 | 25.05 | 25.36 | 24.75 | 25.01 | 23.50 | qfq | 1,581,760 | 39,440,259 | -0.40% |
| 2023-10-31 | 25.01 | 25.17 | 24.71 | 25.11 | 23.60 | qfq | 1,770,344 | 44,153,359 | 0.64% |
| 2023-10-30 | 25.30 | 25.49 | 24.68 | 24.95 | 23.45 | qfq | 4,737,935 | 118,803,646 | -1.27% |
| 2023-10-27 | 25.00 | 25.59 | 24.85 | 25.27 | 23.75 | qfq | 4,613,412 | 116,448,654 | 0.36% |
| 2023-10-26 | 26.60 | 26.80 | 24.36 | 25.18 | 23.66 | qfq | 9,323,936 | 233,001,069 | -6.98% |
| 2023-10-25 | 26.54 | 27.87 | 26.53 | 27.07 | 25.44 | qfq | 4,894,983 | 134,108,940 | 3.32% |
| 2023-10-24 | 26.04 | 26.41 | 25.74 | 26.20 | 24.62 | qfq | 3,074,270 | 80,302,804 | 1.35% |
| 2023-10-23 | 27.70 | 27.70 | 25.48 | 25.85 | 24.29 | qfq | 5,410,348 | 141,088,447 | -6.14% |
| 2023-10-20 | 27.68 | 28.40 | 27.50 | 27.54 | 25.88 | qfq | 1,554,800 | 43,192,828 | -1.11% |
| 2023-10-19 | 28.09 | 28.09 | 27.68 | 27.85 | 26.17 | qfq | 929,710 | 25,900,599 | -0.85% |
| 2023-10-18 | 28.25 | 28.28 | 27.88 | 28.09 | 26.40 | qfq | 1,264,200 | 35,504,807 | -1.13% |
| 2023-10-17 | 28.01 | 28.63 | 27.69 | 28.41 | 26.70 | qfq | 2,327,978 | 65,911,423 | 1.46% |
| 2023-10-16 | 27.51 | 28.11 | 27.39 | 28.00 | 26.31 | qfq | 2,108,082 | 58,731,004 | 1.52% |
| 2023-10-13 | 27.88 | 27.88 | 27.45 | 27.58 | 25.92 | qfq | 1,768,640 | 48,893,007 | -0.83% |
| 2023-10-12 | 27.76 | 28.10 | 27.15 | 27.81 | 26.14 | qfq | 1,984,058 | 54,870,038 | 1.72% |
| 2023-10-11 | 27.30 | 27.80 | 27.30 | 27.34 | 25.69 | qfq | 1,775,600 | 48,839,689 | -0.22% |
| 2023-10-10 | 28.07 | 28.45 | 27.33 | 27.40 | 25.75 | qfq | 2,040,873 | 56,248,212 | -2.39% |
| 2023-10-09 | 28.32 | 28.32 | 27.80 | 28.07 | 26.38 | qfq | 1,300,761 | 36,476,316 | -0.92% |
| 2023-09-28 | 29.07 | 29.29 | 28.20 | 28.33 | 26.62 | qfq | 2,597,410 | 74,056,469 | -2.61% |
| 2023-09-27 | 28.28 | 29.40 | 28.16 | 29.09 | 27.34 | qfq | 3,107,458 | 90,358,421 | 2.86% |
| 2023-09-26 | 28.14 | 28.38 | 27.72 | 28.28 | 26.58 | qfq | 1,763,962 | 49,609,174 | 0.50% |
| 2023-09-25 | 28.72 | 28.84 | 27.96 | 28.14 | 26.45 | qfq | 2,387,792 | 67,286,976 | -2.02% |
| 2023-09-22 | 28.52 | 28.89 | 28.35 | 28.72 | 26.99 | qfq | 2,022,864 | 57,876,853 | 0.17% |
| 2023-09-21 | 28.86 | 29.29 | 28.61 | 28.67 | 26.94 | qfq | 969,890 | 27,987,271 | -0.90% |
| 2023-09-20 | 28.67 | 29.48 | 28.40 | 28.93 | 27.19 | qfq | 2,769,430 | 80,702,405 | 0.70% |
| 2023-09-19 | 28.95 | 29.04 | 28.61 | 28.73 | 27.00 | qfq | 1,022,188 | 29,366,669 | -0.86% |
| 2023-09-18 | 28.26 | 29.07 | 28.08 | 28.98 | 27.24 | qfq | 1,655,731 | 47,639,950 | 1.68% |
| 2023-09-15 | 28.23 | 28.75 | 28.10 | 28.50 | 26.78 | qfq | 2,705,135 | 76,961,995 | 1.10% |
| 2023-09-14 | 28.72 | 28.86 | 28.13 | 28.19 | 26.49 | qfq | 2,878,682 | 81,758,295 | -2.15% |
| 2023-09-13 | 28.52 | 29.20 | 28.47 | 28.81 | 27.08 | qfq | 1,882,810 | 54,339,866 | 0.35% |
| 2023-09-12 | 28.67 | 28.88 | 28.43 | 28.71 | 26.98 | qfq | 1,900,454 | 54,471,789 | 0.14% |
| 2023-09-11 | 29.20 | 29.20 | 28.20 | 28.67 | 26.94 | qfq | 2,431,657 | 69,418,825 | -0.62% |
| 2023-09-08 | 29.03 | 29.39 | 28.79 | 28.85 | 27.11 | qfq | 2,467,270 | 71,478,910 | -1.06% |
| 2023-09-07 | 29.74 | 29.74 | 29.07 | 29.16 | 27.40 | qfq | 2,555,160 | 75,179,930 | -1.45% |
| 2023-09-06 | 29.29 | 29.76 | 28.92 | 29.59 | 27.81 | qfq | 3,830,910 | 113,179,117 | 1.06% |
| 2023-09-05 | 29.26 | 29.50 | 28.84 | 29.28 | 27.52 | qfq | 4,885,860 | 142,506,202 | 1.21% |
| 2023-09-04 | 27.75 | 29.20 | 27.60 | 28.93 | 27.19 | qfq | 5,672,935 | 162,987,589 | 4.52% |
| 2023-09-01 | 26.80 | 27.87 | 26.80 | 27.68 | 26.01 | qfq | 3,734,131 | 102,865,720 | 3.28% |
| 2023-08-31 | 26.58 | 27.40 | 26.52 | 26.80 | 25.19 | qfq | 3,274,309 | 88,435,219 | 0.83% |
| 2023-08-30 | 26.81 | 27.06 | 26.37 | 26.58 | 24.98 | qfq | 3,002,230 | 80,130,656 | -0.86% |
| 2023-08-29 | 26.13 | 27.00 | 25.83 | 26.81 | 25.20 | qfq | 4,822,443 | 127,531,523 | 2.17% |
| 2023-08-28 | 26.75 | 27.55 | 26.07 | 26.24 | 24.66 | qfq | 6,770,406 | 180,183,292 | 0.77% |
| 2023-08-25 | 24.96 | 26.80 | 24.85 | 26.04 | 24.47 | qfq | 7,958,000 | 208,376,512 | 2.20% |
| 2023-08-24 | 25.35 | 25.91 | 25.05 | 25.48 | 23.95 | qfq | 7,445,338 | 189,544,681 | 1.80% |
| 2023-08-23 | 28.00 | 28.00 | 25.02 | 25.03 | 23.52 | qfq | 13,947,977 | 361,990,737 | -9.96% |
| 2023-08-22 | 28.41 | 28.57 | 27.44 | 27.80 | 26.13 | qfq | 3,570,424 | 99,417,091 | -2.11% |
| 2023-08-21 | 28.84 | 28.97 | 28.35 | 28.40 | 26.69 | qfq | 1,414,470 | 40,534,736 | -0.53% |
| 2023-08-18 | 29.31 | 29.35 | 28.55 | 28.55 | 26.83 | qfq | 1,954,535 | 56,320,357 | -2.46% |
| 2023-08-17 | 29.30 | 29.47 | 28.78 | 29.27 | 27.51 | qfq | 2,024,910 | 58,949,449 | -0.61% |
| 2023-08-16 | 29.38 | 29.88 | 29.01 | 29.45 | 27.68 | qfq | 1,762,090 | 51,902,561 | 0.24% |
| 2023-08-15 | 29.45 | 29.77 | 29.00 | 29.38 | 27.61 | qfq | 1,741,605 | 51,089,999 | -0.37% |
| 2023-08-14 | 29.60 | 29.74 | 29.05 | 29.49 | 27.72 | qfq | 2,098,330 | 61,520,062 | -1.04% |
| 2023-08-11 | 30.59 | 30.78 | 29.67 | 29.80 | 28.01 | qfq | 2,042,286 | 61,302,445 | -2.07% |
| 2023-08-10 | 30.39 | 30.88 | 30.29 | 30.43 | 28.60 | qfq | 884,840 | 26,961,611 | -0.52% |
| 2023-08-09 | 31.00 | 31.15 | 30.50 | 30.59 | 28.75 | qfq | 2,129,307 | 65,288,839 | -1.23% |
| 2023-08-08 | 30.75 | 31.07 | 30.34 | 30.97 | 29.11 | qfq | 3,091,675 | 95,130,032 | 0.72% |
| 2023-08-07 | 31.51 | 31.68 | 30.45 | 30.75 | 28.90 | qfq | 4,676,022 | 144,059,189 | -3.21% |
| 2023-08-04 | 32.18 | 32.65 | 31.61 | 31.77 | 29.86 | qfq | 4,650,114 | 148,981,036 | -1.34% |
| 2023-08-03 | 32.43 | 32.53 | 31.95 | 32.20 | 30.26 | qfq | 2,345,194 | 75,334,158 | -1.08% |
| 2023-08-02 | 32.30 | 32.90 | 32.05 | 32.55 | 30.59 | qfq | 2,025,310 | 65,698,527 | 0.15% |
| 2023-08-01 | 33.04 | 33.19 | 32.29 | 32.50 | 30.54 | qfq | 1,544,424 | 50,334,338 | -1.49% |
| 2023-07-31 | 32.96 | 33.28 | 32.54 | 32.99 | 31.00 | qfq | 3,073,674 | 101,186,138 | 0.89% |
| 2023-07-28 | 31.54 | 32.85 | 31.54 | 32.70 | 30.73 | qfq | 3,446,069 | 112,034,354 | 3.22% |
| 2023-07-27 | 32.59 | 32.59 | 31.60 | 31.68 | 29.77 | qfq | 2,773,305 | 88,338,701 | -2.67% |
| 2023-07-26 | 32.35 | 32.90 | 32.14 | 32.55 | 30.59 | qfq | 2,565,260 | 83,248,983 | 0.84% |
| 2023-07-25 | 30.70 | 32.39 | 30.69 | 32.28 | 30.34 | qfq | 5,392,868 | 172,588,905 | 6.53% |
| 2023-07-24 | 31.00 | 31.10 | 30.24 | 30.30 | 28.48 | qfq | 1,168,677 | 35,639,483 | -0.85% |
| 2023-07-21 | 30.35 | 30.79 | 30.14 | 30.56 | 28.72 | qfq | 1,580,507 | 48,227,675 | 1.02% |
| 2023-07-20 | 30.06 | 30.95 | 29.95 | 30.25 | 28.43 | qfq | 2,688,096 | 82,188,514 | 0.83% |
| 2023-07-19 | 29.72 | 30.20 | 29.65 | 30.00 | 28.19 | qfq | 1,055,287 | 31,615,063 | 0.98% |
| 2023-07-18 | 29.79 | 29.95 | 29.50 | 29.71 | 27.92 | qfq | 1,293,185 | 38,442,750 | 0.37% |