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
埃斯顿002747.SZ
最近收盘价38.192026-07-17
最近交易日2026-07-17
成交量（股）65,386,616
成交额（元）2,546,898,083
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 42.01 | 42.45 | 38.19 | 38.19 | 38.19 | qfq | 65,386,616 | 2,546,898,083 | -9.99% |
| 2026-07-16 | 38.76 | 43.60 | 38.76 | 42.43 | 42.43 | qfq | 118,780,855 | 4,986,099,684 | 3.74% |
| 2026-07-15 | 38.94 | 41.94 | 38.30 | 40.90 | 40.90 | qfq | 115,035,653 | 4,627,417,777 | 6.51% |
| 2026-07-14 | 37.00 | 39.50 | 36.00 | 38.40 | 38.40 | qfq | 98,962,864 | 3,740,474,300 | -0.26% |
| 2026-07-13 | 40.00 | 40.65 | 38.50 | 38.50 | 38.50 | qfq | 84,709,319 | 3,297,983,613 | -10.00% |
| 2026-07-10 | 40.34 | 43.98 | 40.30 | 42.78 | 42.78 | qfq | 150,968,243 | 6,376,657,799 | 3.01% |
| 2026-07-09 | 39.69 | 42.06 | 39.69 | 41.53 | 41.53 | qfq | 174,464,244 | 7,077,156,703 | -5.83% |
| 2026-07-08 | 45.61 | 46.30 | 44.10 | 44.10 | 44.10 | qfq | 26,079,400 | 1,167,567,464 | -10.00% |
| 2026-07-07 | 45.69 | 49.00 | 44.88 | 49.00 | 49.00 | qfq | 176,001,726 | 8,304,435,304 | 6.45% |
| 2026-07-06 | 45.11 | 48.30 | 45.11 | 46.03 | 46.03 | qfq | 193,255,068 | 9,048,470,128 | 2.81% |
| 2026-07-03 | 42.02 | 44.77 | 41.02 | 44.77 | 44.77 | qfq | 126,742,836 | 5,508,068,594 | 10.00% |
| 2026-07-02 | 42.81 | 42.81 | 39.05 | 40.70 | 40.70 | qfq | 175,609,388 | 7,230,978,491 | -0.88% |
| 2026-07-01 | 39.01 | 41.06 | 39.01 | 41.06 | 41.06 | qfq | 54,148,117 | 2,197,218,339 | 9.99% |
| 2026-06-30 | 34.63 | 37.33 | 33.48 | 37.33 | 37.33 | qfq | 68,629,991 | 2,452,028,786 | 9.99% |
| 2026-06-29 | 35.02 | 36.23 | 32.93 | 33.94 | 33.94 | qfq | 79,202,326 | 2,719,871,748 | -2.11% |
| 2026-06-26 | 35.80 | 36.88 | 34.58 | 34.67 | 34.67 | qfq | 96,745,170 | 3,422,097,383 | -5.97% |
| 2026-06-25 | 37.41 | 39.80 | 35.45 | 36.87 | 36.87 | qfq | 123,338,092 | 4,639,573,331 | -1.99% |
| 2026-06-24 | 37.20 | 38.99 | 36.62 | 37.62 | 37.62 | qfq | 108,308,538 | 4,079,035,495 | -1.65% |
| 2026-06-23 | 36.45 | 38.99 | 35.01 | 38.25 | 38.25 | qfq | 132,618,029 | 4,997,602,449 | 2.85% |
| 2026-06-22 | 36.60 | 38.05 | 35.58 | 37.19 | 37.19 | qfq | 137,410,476 | 5,063,448,918 | 1.89% |
| 2026-06-18 | 33.53 | 36.50 | 33.29 | 36.50 | 36.50 | qfq | 72,903,484 | 2,578,064,708 | 10.01% |
| 2026-06-17 | 33.68 | 34.28 | 32.80 | 33.18 | 33.18 | qfq | 78,346,218 | 2,616,954,462 | -2.12% |
| 2026-06-16 | 33.12 | 34.83 | 32.30 | 33.90 | 33.90 | qfq | 108,293,154 | 3,650,547,273 | 2.02% |
| 2026-06-15 | 32.79 | 33.39 | 31.87 | 33.23 | 33.23 | qfq | 89,138,092 | 2,931,338,866 | 3.13% |
| 2026-06-12 | 33.74 | 35.68 | 32.06 | 32.22 | 32.22 | qfq | 112,996,956 | 3,786,313,316 | -3.39% |
| 2026-06-11 | 35.00 | 35.64 | 32.90 | 33.35 | 33.35 | qfq | 116,570,759 | 3,935,602,780 | -6.84% |
| 2026-06-10 | 39.66 | 39.90 | 35.31 | 35.80 | 35.80 | qfq | 194,005,819 | 7,248,661,810 | -4.61% |
| 2026-06-09 | 36.01 | 37.53 | 35.20 | 37.53 | 37.53 | qfq | 75,885,354 | 2,777,157,760 | 9.99% |
| 2026-06-08 | 30.40 | 34.12 | 30.36 | 34.12 | 34.12 | qfq | 112,894,571 | 3,679,820,423 | 9.99% |
| 2026-06-05 | 29.47 | 32.00 | 28.11 | 31.02 | 31.02 | qfq | 96,022,290 | 2,896,509,134 | 5.19% |
| 2026-06-04 | 28.50 | 30.77 | 28.38 | 29.49 | 29.49 | qfq | 91,589,418 | 2,723,019,634 | 1.55% |
| 2026-06-03 | 26.98 | 29.66 | 26.54 | 29.04 | 29.04 | qfq | 107,389,412 | 3,098,319,273 | 7.72% |
| 2026-06-02 | 27.26 | 28.17 | 26.92 | 26.96 | 26.96 | qfq | 47,659,744 | 1,305,929,680 | 0.71% |
| 2026-06-01 | 27.55 | 27.88 | 26.75 | 26.77 | 26.77 | qfq | 54,028,001 | 1,470,221,604 | -3.43% |
| 2026-05-29 | 28.32 | 29.87 | 27.54 | 27.72 | 27.72 | qfq | 67,689,443 | 1,927,100,849 | -2.12% |
| 2026-05-28 | 28.20 | 28.71 | 27.32 | 28.32 | 28.32 | qfq | 84,470,600 | 2,365,162,533 | -0.39% |
| 2026-05-27 | 28.90 | 30.18 | 28.25 | 28.43 | 28.43 | qfq | 94,035,752 | 2,723,162,342 | -5.33% |
| 2026-05-26 | 28.61 | 30.45 | 28.46 | 30.03 | 30.03 | qfq | 119,798,434 | 3,521,660,054 | 4.96% |
| 2026-05-25 | 28.86 | 30.50 | 28.15 | 28.61 | 28.61 | qfq | 102,302,937 | 2,966,023,449 | -1.58% |
| 2026-05-22 | 28.35 | 29.33 | 27.50 | 29.07 | 29.07 | qfq | 121,689,852 | 3,478,161,839 | 1.29% |
| 2026-05-21 | 26.39 | 28.71 | 26.16 | 28.70 | 28.70 | qfq | 111,728,277 | 3,142,669,730 | 9.96% |
| 2026-05-20 | 26.60 | 26.79 | 26.00 | 26.10 | 26.10 | qfq | 49,277,597 | 1,292,486,450 | -2.83% |
| 2026-05-19 | 26.00 | 26.96 | 25.80 | 26.86 | 26.86 | qfq | 59,955,116 | 1,594,763,181 | 3.03% |
| 2026-05-18 | 25.43 | 26.56 | 25.15 | 26.07 | 26.07 | qfq | 74,275,977 | 1,936,535,654 | 2.52% |
| 2026-05-15 | 23.67 | 26.11 | 23.67 | 25.43 | 25.43 | qfq | 88,146,807 | 2,236,411,142 | 7.12% |
| 2026-05-14 | 24.18 | 24.45 | 23.72 | 23.74 | 23.74 | qfq | 28,630,302 | 687,998,287 | -1.90% |
| 2026-05-13 | 24.43 | 24.51 | 24.02 | 24.20 | 24.20 | qfq | 30,011,661 | 725,891,674 | -1.51% |
| 2026-05-12 | 24.19 | 24.74 | 24.03 | 24.57 | 24.57 | qfq | 35,252,229 | 863,482,512 | 1.40% |
| 2026-05-11 | 24.09 | 24.41 | 23.62 | 24.23 | 24.23 | qfq | 41,244,251 | 991,965,311 | 0.62% |
| 2026-05-08 | 23.25 | 24.51 | 23.12 | 24.08 | 24.08 | qfq | 44,953,900 | 1,080,288,696 | 2.64% |
| 2026-05-07 | 23.11 | 23.47 | 22.76 | 23.46 | 23.46 | qfq | 29,407,883 | 685,348,792 | 2.76% |
| 2026-05-06 | 22.31 | 23.30 | 22.28 | 22.83 | 22.83 | qfq | 37,996,591 | 869,547,617 | 4.39% |
| 2026-04-30 | 21.51 | 22.09 | 21.51 | 21.87 | 21.87 | qfq | 33,103,512 | 722,574,650 | 5.14% |
| 2026-04-29 | 20.34 | 20.84 | 20.27 | 20.80 | 20.80 | qfq | 10,143,704 | 209,388,785 | 2.06% |
| 2026-04-28 | 20.91 | 20.92 | 20.25 | 20.38 | 20.38 | qfq | 9,955,400 | 204,296,837 | -2.72% |
| 2026-04-27 | 20.60 | 21.17 | 20.54 | 20.95 | 20.95 | qfq | 9,602,646 | 201,223,601 | 1.60% |
| 2026-04-24 | 20.76 | 20.95 | 20.43 | 20.62 | 20.62 | qfq | 9,030,418 | 186,249,277 | -1.20% |
| 2026-04-23 | 21.25 | 21.35 | 20.80 | 20.87 | 20.87 | qfq | 10,093,552 | 211,832,024 | -1.46% |
| 2026-04-22 | 21.04 | 21.24 | 20.99 | 21.18 | 21.18 | qfq | 8,892,007 | 188,103,999 | 0.00% |
| 2026-04-21 | 21.35 | 21.41 | 20.97 | 21.18 | 21.18 | qfq | 10,996,065 | 232,301,079 | -1.17% |
| 2026-04-20 | 21.37 | 21.58 | 21.25 | 21.43 | 21.43 | qfq | 12,388,213 | 265,814,492 | 0.28% |
| 2026-04-17 | 21.00 | 21.42 | 20.81 | 21.37 | 21.37 | qfq | 15,047,509 | 319,268,242 | 1.91% |
| 2026-04-16 | 20.81 | 21.02 | 20.81 | 20.97 | 20.97 | qfq | 9,751,731 | 204,267,596 | 1.21% |
| 2026-04-15 | 21.12 | 21.16 | 20.69 | 20.72 | 20.72 | qfq | 9,815,756 | 205,460,823 | -0.91% |
| 2026-04-14 | 20.77 | 20.93 | 20.69 | 20.91 | 20.91 | qfq | 10,413,469 | 216,777,735 | 1.36% |
| 2026-04-13 | 20.35 | 20.75 | 20.28 | 20.63 | 20.63 | qfq | 10,709,698 | 220,595,954 | 0.78% |
| 2026-04-10 | 20.28 | 20.72 | 20.23 | 20.47 | 20.47 | qfq | 12,289,173 | 252,111,775 | 2.15% |
| 2026-04-09 | 20.27 | 20.28 | 20.01 | 20.04 | 20.04 | qfq | 9,312,956 | 187,318,659 | -2.24% |
| 2026-04-08 | 19.91 | 20.50 | 19.88 | 20.50 | 20.50 | qfq | 16,737,849 | 338,660,372 | 5.62% |
| 2026-04-07 | 19.54 | 19.60 | 19.21 | 19.41 | 19.41 | qfq | 6,968,008 | 135,166,556 | -0.41% |
| 2026-04-03 | 19.84 | 19.98 | 19.48 | 19.49 | 19.49 | qfq | 7,145,494 | 140,558,913 | -1.47% |
| 2026-04-02 | 20.19 | 20.21 | 19.70 | 19.78 | 19.78 | qfq | 9,290,532 | 185,170,147 | -2.32% |
| 2026-04-01 | 20.31 | 20.36 | 20.11 | 20.25 | 20.25 | qfq | 8,225,676 | 166,324,690 | 1.10% |
| 2026-03-31 | 20.19 | 20.43 | 20.00 | 20.03 | 20.03 | qfq | 9,710,006 | 196,417,691 | -0.50% |
| 2026-03-30 | 19.88 | 20.25 | 19.78 | 20.13 | 20.13 | qfq | 7,859,464 | 157,288,486 | 0.00% |
| 2026-03-27 | 19.78 | 20.28 | 19.70 | 20.13 | 20.13 | qfq | 8,597,272 | 172,535,314 | 0.20% |
| 2026-03-26 | 20.30 | 20.48 | 19.98 | 20.09 | 20.09 | qfq | 10,202,326 | 206,342,303 | -0.94% |
| 2026-03-25 | 20.01 | 20.33 | 20.01 | 20.28 | 20.28 | qfq | 11,233,374 | 226,961,919 | 1.35% |
| 2026-03-24 | 20.15 | 20.20 | 19.46 | 20.01 | 20.01 | qfq | 12,269,084 | 242,459,377 | 1.16% |
| 2026-03-23 | 20.20 | 20.66 | 19.62 | 19.78 | 19.78 | qfq | 16,875,961 | 340,609,860 | -3.13% |
| 2026-03-20 | 20.99 | 21.20 | 20.41 | 20.42 | 20.42 | qfq | 11,746,600 | 243,651,306 | -2.76% |
| 2026-03-19 | 21.40 | 21.44 | 20.91 | 21.00 | 21.00 | qfq | 12,070,344 | 255,375,790 | -3.27% |
| 2026-03-18 | 21.82 | 21.97 | 21.45 | 21.71 | 21.71 | qfq | 10,012,035 | 216,719,981 | -0.50% |
| 2026-03-17 | 22.05 | 22.24 | 21.80 | 21.82 | 21.82 | qfq | 14,548,299 | 320,711,175 | -0.55% |
| 2026-03-16 | 21.73 | 21.94 | 21.50 | 21.94 | 21.94 | qfq | 13,603,685 | 295,565,930 | 0.00% |
| 2026-03-13 | 21.75 | 21.96 | 21.36 | 21.94 | 21.94 | qfq | 18,264,856 | 396,277,214 | -0.32% |
| 2026-03-12 | 22.33 | 22.39 | 21.87 | 22.01 | 22.01 | qfq | 12,015,159 | 265,256,304 | -1.52% |
| 2026-03-11 | 22.37 | 22.75 | 22.35 | 22.35 | 22.35 | qfq | 15,030,614 | 338,109,908 | 0.04% |
| 2026-03-10 | 22.10 | 22.41 | 22.08 | 22.34 | 22.34 | qfq | 14,981,632 | 333,583,039 | 2.10% |
| 2026-03-09 | 21.90 | 22.00 | 21.25 | 21.88 | 21.88 | qfq | 19,221,793 | 414,819,021 | -1.57% |
| 2026-03-06 | 21.86 | 22.40 | 21.76 | 22.23 | 22.23 | qfq | 12,955,800 | 287,994,564 | 1.09% |
| 2026-03-05 | 22.26 | 22.30 | 21.82 | 21.99 | 21.99 | qfq | 15,198,100 | 334,510,398 | 2.04% |
| 2026-03-04 | 21.55 | 21.90 | 21.40 | 21.55 | 21.55 | qfq | 15,643,663 | 338,779,937 | -0.87% |
| 2026-03-03 | 22.89 | 23.13 | 21.72 | 21.74 | 21.74 | qfq | 22,427,321 | 500,277,741 | -4.57% |
| 2026-03-02 | 23.28 | 23.35 | 22.73 | 22.78 | 22.78 | qfq | 23,933,643 | 549,404,775 | -4.08% |
| 2026-02-27 | 23.99 | 23.99 | 23.68 | 23.75 | 23.75 | qfq | 15,532,146 | 369,287,648 | -1.00% |
| 2026-02-26 | 24.18 | 24.18 | 23.86 | 23.99 | 23.99 | qfq | 15,804,059 | 379,501,251 | -0.95% |
| 2026-02-25 | 24.30 | 24.46 | 23.97 | 24.22 | 24.22 | qfq | 20,072,203 | 484,790,441 | -0.25% |
| 2026-02-24 | 25.30 | 25.30 | 24.21 | 24.28 | 24.28 | qfq | 31,544,914 | 771,799,660 | -0.41% |
| 2026-02-13 | 24.26 | 24.58 | 24.10 | 24.38 | 24.38 | qfq | 17,349,773 | 423,323,887 | 0.04% |
| 2026-02-12 | 24.25 | 24.40 | 24.16 | 24.37 | 24.37 | qfq | 11,363,256 | 276,283,861 | 0.49% |
| 2026-02-11 | 24.34 | 24.50 | 24.11 | 24.25 | 24.25 | qfq | 10,304,154 | 250,444,534 | -0.53% |
| 2026-02-10 | 24.08 | 24.55 | 23.92 | 24.38 | 24.38 | qfq | 18,551,321 | 451,455,056 | 1.54% |
| 2026-02-09 | 24.08 | 24.16 | 23.77 | 24.01 | 24.01 | qfq | 11,942,361 | 285,929,689 | 1.05% |
| 2026-02-06 | 23.19 | 24.07 | 23.07 | 23.76 | 23.76 | qfq | 15,350,802 | 364,135,055 | 1.50% |
| 2026-02-05 | 23.81 | 23.88 | 23.37 | 23.41 | 23.41 | qfq | 11,840,167 | 278,951,450 | -2.25% |
| 2026-02-04 | 23.81 | 23.95 | 23.54 | 23.95 | 23.95 | qfq | 13,189,832 | 312,952,846 | -0.13% |
| 2026-02-03 | 23.71 | 23.98 | 23.46 | 23.98 | 23.98 | qfq | 15,496,460 | 368,667,855 | 1.70% |
| 2026-02-02 | 23.58 | 24.23 | 23.38 | 23.58 | 23.58 | qfq | 22,392,323 | 534,352,301 | 0.00% |
| 2026-01-30 | 23.72 | 23.90 | 22.92 | 23.58 | 23.58 | qfq | 21,167,614 | 495,809,283 | -1.13% |
| 2026-01-29 | 24.25 | 24.44 | 23.74 | 23.85 | 23.85 | qfq | 19,099,948 | 459,863,120 | -2.09% |
| 2026-01-28 | 25.00 | 25.09 | 24.22 | 24.36 | 24.36 | qfq | 23,890,399 | 584,208,877 | -3.14% |
| 2026-01-27 | 25.19 | 25.29 | 24.50 | 25.15 | 25.15 | qfq | 24,468,387 | 610,034,879 | -0.87% |
| 2026-01-26 | 25.87 | 26.47 | 25.20 | 25.37 | 25.37 | qfq | 31,898,042 | 817,951,025 | -1.40% |
| 2026-01-23 | 25.71 | 25.99 | 25.44 | 25.73 | 25.73 | qfq | 27,861,849 | 714,862,480 | 1.02% |
| 2026-01-22 | 25.58 | 25.96 | 25.27 | 25.47 | 25.47 | qfq | 29,156,554 | 745,784,630 | 1.35% |
| 2026-01-21 | 25.00 | 25.35 | 24.88 | 25.13 | 25.13 | qfq | 18,901,217 | 475,415,052 | -0.20% |
| 2026-01-20 | 25.31 | 25.86 | 24.88 | 25.18 | 25.18 | qfq | 23,317,565 | 589,132,708 | -0.51% |
| 2026-01-19 | 25.49 | 25.70 | 25.17 | 25.31 | 25.31 | qfq | 23,568,772 | 597,805,703 | -0.71% |
| 2026-01-16 | 25.01 | 25.75 | 24.97 | 25.49 | 25.49 | qfq | 36,667,001 | 929,447,785 | 2.99% |
| 2026-01-15 | 24.90 | 25.15 | 24.47 | 24.75 | 24.75 | qfq | 23,104,818 | 571,983,121 | -0.76% |
| 2026-01-14 | 25.23 | 25.86 | 24.68 | 24.94 | 24.94 | qfq | 40,212,425 | 1,016,912,294 | -0.60% |
| 2026-01-13 | 25.88 | 26.08 | 24.90 | 25.09 | 25.09 | qfq | 44,888,996 | 1,139,977,098 | -2.26% |
| 2026-01-12 | 24.49 | 26.15 | 24.42 | 25.67 | 25.67 | qfq | 58,045,294 | 1,467,104,594 | 5.86% |
| 2026-01-09 | 23.90 | 24.53 | 23.88 | 24.25 | 24.25 | qfq | 31,082,893 | 753,532,792 | 0.75% |
| 2026-01-08 | 23.96 | 24.35 | 23.81 | 24.07 | 24.07 | qfq | 29,013,823 | 698,968,639 | 1.05% |
| 2026-01-07 | 23.73 | 23.99 | 23.54 | 23.82 | 23.82 | qfq | 24,645,364 | 586,088,772 | 0.38% |
| 2026-01-06 | 23.70 | 23.90 | 23.47 | 23.73 | 23.73 | qfq | 23,928,290 | 566,813,809 | 0.21% |
| 2026-01-05 | 23.65 | 23.71 | 23.36 | 23.68 | 23.68 | qfq | 24,730,215 | 582,848,854 | -0.08% |
| 2025-12-31 | 23.74 | 23.95 | 23.41 | 23.70 | 23.70 | qfq | 31,204,422 | 738,725,742 | 0.17% |
| 2025-12-30 | 22.61 | 23.80 | 22.60 | 23.66 | 23.66 | qfq | 40,869,305 | 956,994,230 | 3.59% |
| 2025-12-29 | 22.74 | 22.95 | 22.55 | 22.84 | 22.84 | qfq | 21,996,783 | 501,900,874 | 1.15% |
| 2025-12-26 | 22.55 | 22.76 | 22.26 | 22.58 | 22.58 | qfq | 19,188,385 | 432,305,176 | 0.31% |
| 2025-12-25 | 21.77 | 22.58 | 21.71 | 22.51 | 22.51 | qfq | 23,096,039 | 514,267,105 | 3.88% |
| 2025-12-24 | 21.50 | 21.74 | 21.43 | 21.67 | 21.67 | qfq | 7,547,623 | 163,378,695 | 0.60% |
| 2025-12-23 | 21.70 | 21.70 | 21.45 | 21.54 | 21.54 | qfq | 8,315,040 | 179,200,726 | -0.74% |
| 2025-12-22 | 21.55 | 21.84 | 21.40 | 21.70 | 21.70 | qfq | 14,196,499 | 308,017,820 | 2.46% |
| 2025-12-19 | 21.01 | 21.33 | 21.01 | 21.18 | 21.18 | qfq | 9,510,592 | 201,671,382 | 1.10% |
| 2025-12-18 | 21.01 | 21.24 | 20.94 | 20.95 | 20.95 | qfq | 8,049,649 | 169,707,666 | -1.09% |
| 2025-12-17 | 20.91 | 21.23 | 20.69 | 21.18 | 21.18 | qfq | 10,176,274 | 213,215,786 | 1.29% |
| 2025-12-16 | 21.40 | 21.41 | 20.85 | 20.91 | 20.91 | qfq | 12,054,129 | 252,986,091 | -2.34% |
| 2025-12-15 | 21.85 | 21.86 | 21.40 | 21.41 | 21.41 | qfq | 12,638,129 | 273,007,846 | -2.68% |
| 2025-12-12 | 21.97 | 22.08 | 21.70 | 22.00 | 22.00 | qfq | 13,934,242 | 305,029,980 | 0.09% |
| 2025-12-11 | 22.48 | 22.54 | 21.95 | 21.98 | 21.98 | qfq | 12,453,800 | 276,195,183 | -2.22% |
| 2025-12-10 | 22.42 | 22.63 | 22.22 | 22.48 | 22.48 | qfq | 11,618,223 | 260,559,062 | 0.54% |
| 2025-12-09 | 22.61 | 22.77 | 22.34 | 22.36 | 22.36 | qfq | 12,499,165 | 281,148,840 | -1.63% |
| 2025-12-08 | 22.65 | 22.76 | 22.45 | 22.73 | 22.73 | qfq | 16,955,113 | 383,843,453 | 0.80% |
| 2025-12-05 | 22.53 | 22.56 | 22.15 | 22.55 | 22.55 | qfq | 14,353,131 | 321,824,169 | 0.49% |
| 2025-12-04 | 22.34 | 22.65 | 22.03 | 22.44 | 22.44 | qfq | 22,173,865 | 496,843,767 | 2.56% |
| 2025-12-03 | 22.02 | 22.19 | 21.72 | 21.88 | 21.88 | qfq | 8,079,081 | 176,544,578 | -0.59% |
| 2025-12-02 | 22.40 | 22.40 | 21.95 | 22.01 | 22.01 | qfq | 10,763,709 | 237,760,294 | -1.87% |
| 2025-12-01 | 21.91 | 22.43 | 21.91 | 22.43 | 22.43 | qfq | 16,065,613 | 357,930,664 | 2.28% |
| 2025-11-28 | 21.60 | 21.97 | 21.59 | 21.93 | 21.93 | qfq | 8,560,073 | 186,731,038 | 0.78% |
| 2025-11-27 | 21.99 | 22.15 | 21.73 | 21.76 | 21.76 | qfq | 10,156,254 | 222,905,626 | -0.78% |
| 2025-11-26 | 21.86 | 22.05 | 21.65 | 21.93 | 21.93 | qfq | 10,437,295 | 228,410,159 | 0.32% |
| 2025-11-25 | 22.18 | 22.20 | 21.86 | 21.86 | 21.86 | qfq | 14,072,463 | 310,010,970 | -0.68% |
| 2025-11-24 | 21.75 | 22.10 | 21.38 | 22.01 | 22.01 | qfq | 14,563,190 | 316,536,523 | 0.64% |
| 2025-11-21 | 21.68 | 22.17 | 21.15 | 21.87 | 21.87 | qfq | 19,769,700 | 428,983,149 | 0.09% |
| 2025-11-20 | 22.26 | 22.36 | 21.82 | 21.85 | 21.85 | qfq | 9,229,060 | 203,122,384 | -1.22% |
| 2025-11-19 | 22.36 | 22.43 | 21.89 | 22.12 | 22.12 | qfq | 10,769,909 | 238,358,111 | -0.76% |
| 2025-11-18 | 22.40 | 22.53 | 22.23 | 22.29 | 22.29 | qfq | 10,755,000 | 240,615,619 | -0.67% |
| 2025-11-17 | 22.31 | 22.57 | 22.23 | 22.44 | 22.44 | qfq | 9,406,491 | 210,861,708 | 0.09% |
| 2025-11-14 | 22.55 | 22.70 | 22.30 | 22.42 | 22.42 | qfq | 12,081,030 | 271,751,595 | -1.62% |
| 2025-11-13 | 22.62 | 22.88 | 22.51 | 22.79 | 22.79 | qfq | 13,348,372 | 303,484,735 | 0.18% |
| 2025-11-12 | 23.30 | 23.45 | 22.60 | 22.75 | 22.75 | qfq | 17,411,772 | 398,391,512 | -1.17% |
| 2025-11-11 | 23.50 | 23.83 | 22.95 | 23.02 | 23.02 | qfq | 14,983,891 | 347,642,025 | -0.99% |
| 2025-11-10 | 23.61 | 23.78 | 23.18 | 23.25 | 23.25 | qfq | 15,876,901 | 370,441,548 | -1.52% |
| 2025-11-07 | 24.17 | 24.20 | 23.59 | 23.61 | 23.61 | qfq | 14,684,155 | 347,869,536 | -2.24% |
| 2025-11-06 | 23.82 | 24.45 | 23.68 | 24.15 | 24.15 | qfq | 16,487,221 | 396,730,294 | 1.68% |
| 2025-11-05 | 23.58 | 23.94 | 23.30 | 23.75 | 23.75 | qfq | 15,425,875 | 364,932,184 | -1.08% |
| 2025-11-04 | 24.67 | 24.68 | 23.80 | 24.01 | 24.01 | qfq | 20,994,073 | 505,711,991 | -3.07% |
| 2025-11-03 | 25.19 | 25.34 | 24.38 | 24.77 | 24.77 | qfq | 26,513,074 | 656,520,247 | -1.55% |
| 2025-10-31 | 24.70 | 25.79 | 24.62 | 25.16 | 25.16 | qfq | 41,146,121 | 1,042,783,528 | 3.11% |
| 2025-10-30 | 24.51 | 25.28 | 24.32 | 24.40 | 24.40 | qfq | 29,475,978 | 729,767,523 | 0.45% |
| 2025-10-29 | 24.05 | 24.38 | 23.98 | 24.29 | 24.29 | qfq | 15,386,031 | 372,745,600 | 1.12% |
| 2025-10-28 | 24.17 | 24.42 | 23.82 | 24.02 | 24.02 | qfq | 18,240,534 | 439,392,309 | -0.58% |
| 2025-10-27 | 24.31 | 24.59 | 23.96 | 24.16 | 24.16 | qfq | 20,362,228 | 492,874,535 | 0.25% |
| 2025-10-24 | 23.52 | 24.28 | 23.46 | 24.10 | 24.10 | qfq | 26,068,911 | 626,180,518 | 3.52% |
| 2025-10-23 | 23.40 | 23.40 | 22.83 | 23.28 | 23.28 | qfq | 12,571,749 | 289,573,200 | -0.39% |
| 2025-10-22 | 23.26 | 23.75 | 23.03 | 23.37 | 23.37 | qfq | 13,718,536 | 320,824,198 | -0.47% |
| 2025-10-21 | 23.50 | 23.59 | 23.16 | 23.48 | 23.48 | qfq | 14,362,286 | 336,308,933 | 0.51% |
| 2025-10-20 | 22.94 | 23.91 | 22.86 | 23.36 | 23.36 | qfq | 31,983,281 | 750,616,378 | 3.73% |
| 2025-10-17 | 23.66 | 23.73 | 22.50 | 22.52 | 22.52 | qfq | 25,117,611 | 575,677,847 | -4.78% |
| 2025-10-16 | 24.30 | 24.38 | 23.51 | 23.65 | 23.65 | qfq | 25,654,095 | 612,405,601 | -4.06% |
| 2025-10-15 | 23.99 | 24.96 | 23.45 | 24.65 | 24.65 | qfq | 30,702,531 | 745,095,876 | 3.27% |
| 2025-10-14 | 25.26 | 25.78 | 23.78 | 23.87 | 23.87 | qfq | 39,774,635 | 983,164,183 | -3.79% |
| 2025-10-13 | 23.90 | 24.93 | 23.51 | 24.81 | 24.81 | qfq | 33,829,862 | 821,480,832 | -2.40% |
| 2025-10-10 | 26.28 | 26.67 | 25.31 | 25.42 | 25.42 | qfq | 36,337,680 | 939,977,032 | -3.46% |
| 2025-10-09 | 25.62 | 26.80 | 24.92 | 26.33 | 26.33 | qfq | 42,245,250 | 1,097,759,638 | 2.85% |
| 2025-09-30 | 25.88 | 25.90 | 25.41 | 25.60 | 25.60 | qfq | 25,543,738 | 654,405,797 | -0.62% |
| 2025-09-29 | 24.75 | 25.78 | 24.55 | 25.76 | 25.76 | qfq | 35,326,284 | 898,109,284 | 3.91% |
| 2025-09-26 | 25.50 | 25.69 | 24.70 | 24.79 | 24.79 | qfq | 27,876,305 | 698,779,528 | -3.47% |
| 2025-09-25 | 25.58 | 26.40 | 25.58 | 25.68 | 25.68 | qfq | 37,833,836 | 981,938,878 | 0.43% |
| 2025-09-24 | 24.55 | 25.70 | 24.36 | 25.57 | 25.57 | qfq | 33,845,989 | 855,937,893 | 3.31% |
| 2025-09-23 | 25.20 | 25.65 | 24.19 | 24.75 | 24.75 | qfq | 34,054,899 | 844,621,848 | -2.06% |
| 2025-09-22 | 25.12 | 25.55 | 25.01 | 25.27 | 25.27 | qfq | 26,436,735 | 667,967,710 | 0.12% |
| 2025-09-19 | 26.01 | 26.01 | 25.00 | 25.24 | 25.24 | qfq | 44,243,383 | 1,125,425,690 | -2.96% |
| 2025-09-18 | 26.43 | 27.20 | 25.60 | 26.01 | 26.01 | qfq | 70,917,269 | 1,880,661,614 | -1.44% |
| 2025-09-17 | 26.25 | 27.08 | 26.00 | 26.39 | 26.39 | qfq | 61,563,024 | 1,627,240,325 | 1.54% |
| 2025-09-16 | 25.01 | 26.24 | 24.83 | 25.99 | 25.99 | qfq | 58,076,613 | 1,487,319,068 | 3.84% |
| 2025-09-15 | 25.29 | 25.56 | 25.01 | 25.03 | 25.03 | qfq | 33,657,607 | 850,073,668 | -1.07% |
| 2025-09-12 | 25.52 | 26.02 | 25.11 | 25.30 | 25.30 | qfq | 50,468,976 | 1,288,305,391 | -0.39% |
| 2025-09-11 | 24.20 | 25.40 | 24.08 | 25.40 | 25.40 | qfq | 55,673,887 | 1,387,454,896 | 4.31% |
| 2025-09-10 | 24.77 | 24.96 | 24.30 | 24.35 | 24.35 | qfq | 29,365,275 | 720,858,840 | -1.70% |
| 2025-09-09 | 24.69 | 25.00 | 24.46 | 24.77 | 24.77 | qfq | 40,006,546 | 990,175,282 | -0.44% |
| 2025-09-08 | 23.56 | 25.18 | 23.56 | 24.88 | 24.88 | qfq | 58,089,157 | 1,434,563,182 | 5.65% |
| 2025-09-05 | 22.52 | 23.58 | 22.50 | 23.55 | 23.55 | qfq | 34,132,087 | 790,968,737 | 4.62% |
| 2025-09-04 | 23.70 | 24.25 | 22.10 | 22.51 | 22.51 | qfq | 42,051,863 | 972,758,737 | -5.26% |
| 2025-09-03 | 24.46 | 24.68 | 23.50 | 23.76 | 23.76 | qfq | 39,640,792 | 951,004,854 | -2.74% |
| 2025-09-02 | 23.70 | 24.98 | 22.75 | 24.43 | 24.43 | qfq | 72,074,533 | 1,722,070,246 | 3.39% |
| 2025-09-01 | 23.95 | 24.29 | 23.43 | 23.63 | 23.63 | qfq | 30,845,541 | 730,640,871 | -1.21% |
| 2025-08-29 | 24.34 | 24.38 | 23.68 | 23.92 | 23.92 | qfq | 33,577,658 | 804,620,034 | -1.32% |
| 2025-08-28 | 23.95 | 24.24 | 23.29 | 24.24 | 24.24 | qfq | 43,569,978 | 1,040,434,741 | 0.87% |
| 2025-08-27 | 24.46 | 25.10 | 24.02 | 24.03 | 24.03 | qfq | 58,911,146 | 1,460,026,083 | -1.35% |
| 2025-08-26 | 24.61 | 24.64 | 24.33 | 24.36 | 24.36 | qfq | 26,643,612 | 651,733,010 | -1.66% |
| 2025-08-25 | 24.03 | 24.98 | 24.03 | 24.77 | 24.77 | qfq | 48,976,840 | 1,207,400,276 | 2.57% |
| 2025-08-22 | 23.88 | 24.18 | 23.80 | 24.15 | 24.15 | qfq | 29,769,735 | 715,571,052 | 1.13% |
| 2025-08-21 | 24.35 | 24.43 | 23.77 | 23.88 | 23.88 | qfq | 30,756,716 | 738,909,211 | -1.89% |
| 2025-08-20 | 24.54 | 24.54 | 23.90 | 24.34 | 24.34 | qfq | 36,921,310 | 894,177,606 | -0.81% |
| 2025-08-19 | 24.36 | 25.10 | 23.90 | 24.54 | 24.54 | qfq | 58,611,369 | 1,435,697,943 | 0.57% |
| 2025-08-18 | 24.25 | 24.54 | 23.77 | 24.40 | 24.40 | qfq | 66,843,916 | 1,621,237,160 | 1.04% |
| 2025-08-15 | 23.55 | 24.24 | 23.50 | 24.15 | 24.15 | qfq | 58,179,220 | 1,397,295,822 | 1.39% |
| 2025-08-14 | 23.20 | 24.24 | 22.56 | 23.82 | 23.82 | qfq | 73,969,056 | 1,737,184,828 | 2.81% |
| 2025-08-13 | 23.06 | 23.29 | 22.97 | 23.17 | 23.17 | qfq | 30,259,262 | 699,505,179 | 0.13% |
| 2025-08-12 | 23.61 | 23.65 | 23.01 | 23.14 | 23.14 | qfq | 36,326,262 | 842,477,035 | -1.99% |
| 2025-08-11 | 23.50 | 23.88 | 23.35 | 23.61 | 23.61 | qfq | 37,248,393 | 879,295,321 | 1.24% |
| 2025-08-08 | 23.54 | 23.85 | 23.25 | 23.32 | 23.32 | qfq | 37,959,707 | 891,618,812 | -1.40% |
| 2025-08-07 | 24.24 | 24.29 | 23.38 | 23.65 | 23.65 | qfq | 57,666,628 | 1,363,849,296 | -2.31% |
| 2025-08-06 | 23.55 | 24.38 | 22.91 | 24.21 | 24.21 | qfq | 83,046,328 | 1,977,640,863 | 4.17% |
| 2025-08-05 | 21.83 | 23.50 | 21.83 | 23.24 | 23.24 | qfq | 74,806,371 | 1,702,669,570 | 7.00% |
| 2025-08-04 | 21.02 | 21.78 | 21.02 | 21.72 | 21.72 | qfq | 34,922,668 | 754,270,926 | 3.28% |
| 2025-08-01 | 21.02 | 21.29 | 20.79 | 21.03 | 21.03 | qfq | 15,541,993 | 326,283,381 | 0.14% |
| 2025-07-31 | 21.15 | 21.48 | 20.90 | 21.00 | 21.00 | qfq | 19,164,030 | 406,803,710 | -0.62% |
| 2025-07-30 | 21.47 | 21.47 | 21.00 | 21.13 | 21.13 | qfq | 17,849,100 | 378,859,598 | -1.63% |
| 2025-07-29 | 21.56 | 21.56 | 21.20 | 21.48 | 21.48 | qfq | 17,077,198 | 364,552,447 | -0.19% |
| 2025-07-28 | 21.97 | 22.05 | 21.43 | 21.52 | 21.52 | qfq | 26,856,918 | 580,690,693 | -0.92% |
| 2025-07-25 | 21.55 | 21.93 | 21.40 | 21.72 | 21.72 | qfq | 28,755,271 | 623,299,000 | 1.31% |
| 2025-07-24 | 21.10 | 21.67 | 21.10 | 21.44 | 21.44 | qfq | 24,298,500 | 519,379,910 | 2.53% |
| 2025-07-23 | 21.12 | 21.17 | 20.84 | 20.91 | 20.91 | qfq | 18,979,972 | 398,752,458 | -1.09% |
| 2025-07-22 | 21.22 | 21.36 | 21.00 | 21.14 | 21.14 | qfq | 27,923,178 | 590,772,548 | -1.08% |
| 2025-07-21 | 21.50 | 21.79 | 21.16 | 21.37 | 21.37 | qfq | 34,739,180 | 744,592,565 | 1.09% |
| 2025-07-18 | 21.12 | 21.20 | 20.88 | 21.14 | 21.14 | qfq | 23,759,413 | 500,234,771 | 0.52% |
| 2025-07-17 | 20.50 | 21.13 | 20.40 | 21.03 | 21.03 | qfq | 29,500,794 | 615,325,435 | 2.29% |
| 2025-07-16 | 20.59 | 20.80 | 20.37 | 20.56 | 20.56 | qfq | 23,623,010 | 486,951,344 | -0.10% |
| 2025-07-15 | 20.45 | 20.69 | 20.30 | 20.58 | 20.58 | qfq | 25,793,448 | 528,972,445 | 0.93% |
| 2025-07-14 | 20.28 | 20.55 | 20.15 | 20.39 | 20.39 | qfq | 24,252,806 | 493,939,547 | 1.04% |
| 2025-07-11 | 19.70 | 20.29 | 19.65 | 20.18 | 20.18 | qfq | 21,377,147 | 428,744,770 | 2.44% |
| 2025-07-10 | 19.65 | 19.83 | 19.60 | 19.70 | 19.70 | qfq | 9,699,214 | 191,107,625 | -0.35% |
| 2025-07-09 | 19.97 | 20.22 | 19.73 | 19.77 | 19.77 | qfq | 14,741,194 | 294,630,772 | -0.45% |
| 2025-07-08 | 19.37 | 19.90 | 19.35 | 19.86 | 19.86 | qfq | 13,781,809 | 271,772,394 | 2.53% |
| 2025-07-07 | 19.61 | 19.67 | 19.33 | 19.37 | 19.37 | qfq | 9,576,303 | 185,913,384 | -1.53% |
| 2025-07-04 | 19.89 | 19.90 | 19.50 | 19.67 | 19.67 | qfq | 11,648,402 | 229,364,331 | -1.26% |
| 2025-07-03 | 19.80 | 20.05 | 19.71 | 19.92 | 19.92 | qfq | 9,863,801 | 195,968,315 | 0.15% |
| 2025-07-02 | 20.15 | 20.22 | 19.74 | 19.89 | 19.89 | qfq | 13,770,879 | 274,170,702 | -1.34% |
| 2025-07-01 | 20.24 | 20.25 | 20.00 | 20.16 | 20.16 | qfq | 13,151,016 | 264,477,813 | -0.40% |
| 2025-06-30 | 20.16 | 20.33 | 20.08 | 20.24 | 20.24 | qfq | 14,829,566 | 299,621,343 | 0.90% |
| 2025-06-27 | 20.08 | 20.25 | 19.95 | 20.06 | 20.06 | qfq | 14,336,999 | 288,471,718 | 0.05% |
| 2025-06-26 | 20.32 | 20.48 | 20.03 | 20.05 | 20.05 | qfq | 21,626,750 | 438,175,906 | -1.47% |
| 2025-06-25 | 20.06 | 20.35 | 19.94 | 20.35 | 20.35 | qfq | 27,101,985 | 546,353,265 | 1.80% |
| 2025-06-24 | 19.05 | 19.99 | 19.05 | 19.99 | 19.99 | qfq | 28,280,535 | 556,848,096 | 5.16% |
| 2025-06-23 | 18.55 | 19.04 | 18.35 | 19.01 | 19.01 | qfq | 11,120,074 | 210,080,016 | 1.01% |
| 2025-06-20 | 19.26 | 19.39 | 18.76 | 18.82 | 18.82 | qfq | 16,702,746 | 316,302,797 | -2.44% |
| 2025-06-19 | 19.37 | 19.73 | 19.21 | 19.29 | 19.29 | qfq | 16,308,861 | 317,976,251 | -0.82% |
| 2025-06-18 | 19.38 | 19.49 | 19.23 | 19.45 | 19.45 | qfq | 9,257,688 | 179,277,993 | -0.05% |
| 2025-06-17 | 19.50 | 19.79 | 19.35 | 19.46 | 19.46 | qfq | 11,465,725 | 223,899,297 | -0.05% |
| 2025-06-16 | 19.25 | 19.54 | 19.24 | 19.47 | 19.47 | qfq | 11,155,604 | 216,841,608 | 0.05% |
| 2025-06-13 | 20.11 | 20.11 | 19.44 | 19.46 | 19.46 | qfq | 20,181,072 | 397,037,114 | -3.57% |
| 2025-06-12 | 20.09 | 20.59 | 19.91 | 20.18 | 20.18 | qfq | 21,452,624 | 431,765,728 | -0.64% |
| 2025-06-11 | 20.50 | 20.53 | 20.25 | 20.31 | 20.31 | qfq | 24,122,600 | 491,309,014 | -1.60% |
| 2025-06-10 | 20.30 | 20.83 | 19.74 | 20.64 | 20.64 | qfq | 39,388,631 | 797,800,343 | 2.99% |
| 2025-06-09 | 19.79 | 20.36 | 19.71 | 20.04 | 20.04 | qfq | 24,312,964 | 487,971,809 | 3.09% |
| 2025-06-06 | 19.73 | 19.75 | 19.34 | 19.44 | 19.44 | qfq | 11,777,233 | 229,279,876 | -1.47% |
| 2025-06-05 | 19.70 | 19.78 | 19.38 | 19.73 | 19.73 | qfq | 17,658,350 | 345,810,132 | 1.81% |
| 2025-06-04 | 19.21 | 19.46 | 19.21 | 19.38 | 19.38 | qfq | 10,511,121 | 203,640,576 | 0.88% |
| 2025-06-03 | 19.02 | 19.33 | 18.98 | 19.21 | 19.21 | qfq | 9,220,700 | 177,323,656 | -0.05% |
| 2025-05-30 | 19.60 | 19.60 | 19.05 | 19.22 | 19.22 | qfq | 13,183,320 | 253,264,528 | -2.09% |
| 2025-05-29 | 19.29 | 19.70 | 19.29 | 19.63 | 19.63 | qfq | 14,130,909 | 276,448,670 | 1.87% |
| 2025-05-28 | 19.44 | 19.66 | 19.24 | 19.27 | 19.27 | qfq | 10,936,651 | 211,914,807 | -0.93% |
| 2025-05-27 | 19.83 | 19.87 | 19.37 | 19.45 | 19.45 | qfq | 12,927,371 | 252,340,176 | -2.26% |
| 2025-05-26 | 19.86 | 19.99 | 19.70 | 19.90 | 19.90 | qfq | 12,934,080 | 256,661,853 | 0.20% |
| 2025-05-23 | 19.97 | 20.38 | 19.79 | 19.86 | 19.86 | qfq | 17,139,200 | 344,244,656 | -1.00% |
| 2025-05-22 | 20.25 | 20.49 | 20.00 | 20.06 | 20.06 | qfq | 14,418,238 | 291,490,399 | -1.23% |
| 2025-05-21 | 20.36 | 20.49 | 20.14 | 20.31 | 20.31 | qfq | 13,734,989 | 278,696,037 | -0.88% |
| 2025-05-20 | 20.69 | 20.78 | 20.27 | 20.49 | 20.49 | qfq | 17,848,751 | 365,826,876 | -0.97% |
| 2025-05-19 | 20.60 | 20.70 | 20.10 | 20.69 | 20.69 | qfq | 20,376,300 | 416,048,629 | 0.39% |
| 2025-05-16 | 20.67 | 21.04 | 20.50 | 20.61 | 20.61 | qfq | 21,229,635 | 442,128,653 | -0.67% |
| 2025-05-15 | 21.11 | 21.11 | 20.52 | 20.75 | 20.75 | qfq | 17,775,800 | 367,836,861 | -1.71% |
| 2025-05-14 | 21.15 | 21.31 | 20.87 | 21.11 | 21.11 | qfq | 23,362,516 | 492,243,282 | -0.28% |
| 2025-05-13 | 22.00 | 22.05 | 21.14 | 21.17 | 21.17 | qfq | 31,690,216 | 680,555,929 | -1.99% |
| 2025-05-12 | 21.03 | 21.63 | 20.96 | 21.60 | 21.60 | qfq | 38,689,700 | 826,349,565 | 4.30% |
| 2025-05-09 | 20.94 | 20.95 | 20.21 | 20.71 | 20.71 | qfq | 24,408,385 | 502,374,422 | -1.10% |
| 2025-05-08 | 20.85 | 21.13 | 20.73 | 20.94 | 20.94 | qfq | 23,305,158 | 487,976,029 | 0.43% |
| 2025-05-07 | 21.21 | 21.29 | 20.53 | 20.85 | 20.85 | qfq | 34,926,051 | 728,776,701 | -0.33% |
| 2025-05-06 | 20.52 | 20.93 | 20.25 | 20.92 | 20.92 | qfq | 36,222,905 | 749,193,581 | 4.60% |
| 2025-04-30 | 19.39 | 20.13 | 19.21 | 20.00 | 20.00 | qfq | 30,679,227 | 607,196,423 | 4.33% |
| 2025-04-29 | 18.73 | 19.35 | 18.68 | 19.17 | 19.17 | qfq | 25,893,821 | 495,541,110 | 3.68% |
| 2025-04-28 | 18.84 | 18.95 | 18.48 | 18.49 | 18.49 | qfq | 12,506,810 | 232,622,261 | -1.91% |
| 2025-04-25 | 18.93 | 19.08 | 18.73 | 18.85 | 18.85 | qfq | 14,441,466 | 272,799,746 | -0.05% |
| 2025-04-24 | 19.40 | 19.40 | 18.75 | 18.86 | 18.86 | qfq | 20,784,020 | 395,492,188 | -2.03% |
| 2025-04-23 | 18.73 | 19.53 | 18.73 | 19.25 | 19.25 | qfq | 30,753,020 | 588,388,868 | 3.61% |
| 2025-04-22 | 18.92 | 18.92 | 18.52 | 18.58 | 18.58 | qfq | 12,621,407 | 235,601,522 | -1.80% |
| 2025-04-21 | 18.28 | 18.95 | 18.06 | 18.92 | 18.92 | qfq | 18,623,148 | 347,220,230 | 3.16% |
| 2025-04-18 | 18.30 | 18.44 | 18.06 | 18.34 | 18.34 | qfq | 10,627,400 | 193,909,687 | 0.16% |
| 2025-04-17 | 18.30 | 18.66 | 18.20 | 18.31 | 18.31 | qfq | 12,959,900 | 239,439,273 | -0.92% |
| 2025-04-16 | 18.67 | 18.84 | 18.18 | 18.48 | 18.48 | qfq | 15,635,714 | 288,981,268 | -1.81% |
| 2025-04-15 | 18.85 | 19.10 | 18.58 | 18.82 | 18.82 | qfq | 16,701,200 | 313,957,514 | -0.48% |
| 2025-04-14 | 19.05 | 19.26 | 18.81 | 18.91 | 18.91 | qfq | 21,949,009 | 418,221,511 | 1.34% |
| 2025-04-11 | 18.01 | 18.99 | 18.00 | 18.66 | 18.66 | qfq | 29,365,164 | 546,927,507 | 1.80% |
| 2025-04-10 | 18.45 | 18.90 | 18.27 | 18.33 | 18.33 | qfq | 35,253,970 | 654,046,353 | 1.89% |
| 2025-04-09 | 16.80 | 18.17 | 15.80 | 17.99 | 17.99 | qfq | 46,746,394 | 803,966,997 | 3.87% |
| 2025-04-08 | 18.22 | 18.55 | 16.92 | 17.32 | 17.32 | qfq | 55,499,562 | 968,410,654 | -7.87% |
| 2025-04-07 | 19.17 | 19.54 | 18.80 | 18.80 | 18.80 | qfq | 17,171,790 | 325,213,163 | -10.00% |
| 2025-04-03 | 21.00 | 21.54 | 20.84 | 20.89 | 20.89 | qfq | 17,267,700 | 364,360,794 | -2.02% |
| 2025-04-02 | 20.90 | 21.46 | 20.90 | 21.32 | 21.32 | qfq | 16,257,120 | 345,559,708 | 1.48% |
| 2025-04-01 | 21.50 | 21.60 | 21.00 | 21.01 | 21.01 | qfq | 18,764,680 | 397,309,194 | -1.82% |
| 2025-03-31 | 21.90 | 22.03 | 20.90 | 21.40 | 21.40 | qfq | 33,368,434 | 709,901,501 | -3.82% |
| 2025-03-28 | 22.28 | 22.72 | 22.05 | 22.25 | 22.25 | qfq | 19,015,762 | 424,567,031 | 0.00% |
| 2025-03-27 | 22.11 | 22.71 | 21.78 | 22.25 | 22.25 | qfq | 24,861,671 | 553,965,145 | 0.04% |
| 2025-03-26 | 21.88 | 22.79 | 21.88 | 22.24 | 22.24 | qfq | 23,243,530 | 520,755,255 | 0.86% |
| 2025-03-25 | 22.41 | 22.87 | 21.90 | 22.05 | 22.05 | qfq | 25,240,624 | 563,356,250 | -2.00% |
| 2025-03-24 | 23.11 | 23.24 | 21.82 | 22.50 | 22.50 | qfq | 42,476,667 | 951,058,349 | -2.85% |
| 2025-03-21 | 24.25 | 24.33 | 23.11 | 23.16 | 23.16 | qfq | 47,233,953 | 1,106,477,818 | -5.31% |
| 2025-03-20 | 23.70 | 25.25 | 23.30 | 24.46 | 24.46 | qfq | 66,483,770 | 1,616,084,224 | 2.51% |
| 2025-03-19 | 23.80 | 24.17 | 23.40 | 23.86 | 23.86 | qfq | 32,773,772 | 780,111,060 | -0.25% |
| 2025-03-18 | 23.80 | 24.06 | 23.52 | 23.92 | 23.92 | qfq | 38,024,501 | 904,579,037 | 1.27% |
| 2025-03-17 | 23.50 | 23.85 | 23.11 | 23.62 | 23.62 | qfq | 34,464,114 | 809,159,845 | 0.25% |
| 2025-03-14 | 22.77 | 23.89 | 22.53 | 23.56 | 23.56 | qfq | 45,597,196 | 1,057,294,646 | 3.15% |
| 2025-03-13 | 24.11 | 24.11 | 22.54 | 22.84 | 22.84 | qfq | 58,304,738 | 1,342,288,185 | -5.58% |
| 2025-03-12 | 24.65 | 24.89 | 24.00 | 24.19 | 24.19 | qfq | 41,322,162 | 1,010,193,465 | -1.51% |
| 2025-03-11 | 24.58 | 25.12 | 24.00 | 24.56 | 24.56 | qfq | 52,925,577 | 1,294,296,646 | -2.27% |
| 2025-03-10 | 24.98 | 25.55 | 24.59 | 25.13 | 25.13 | qfq | 55,224,062 | 1,390,573,460 | 1.29% |
| 2025-03-07 | 24.73 | 25.48 | 24.50 | 24.81 | 24.81 | qfq | 52,761,752 | 1,314,441,217 | -0.96% |
| 2025-03-06 | 24.67 | 25.51 | 24.39 | 25.05 | 25.05 | qfq | 64,256,602 | 1,614,295,053 | 2.37% |
| 2025-03-05 | 23.66 | 24.70 | 23.56 | 24.47 | 24.47 | qfq | 60,062,599 | 1,454,839,435 | 3.60% |
| 2025-03-04 | 22.71 | 23.86 | 22.71 | 23.62 | 23.62 | qfq | 55,640,719 | 1,308,208,326 | 2.61% |
| 2025-03-03 | 23.68 | 24.45 | 22.78 | 23.02 | 23.02 | qfq | 85,075,022 | 1,996,174,084 | -6.91% |
| 2025-02-28 | 27.00 | 27.00 | 24.73 | 24.73 | 24.73 | qfq | 95,625,059 | 2,427,775,061 | -10.01% |
| 2025-02-27 | 25.61 | 28.00 | 24.97 | 27.48 | 27.48 | qfq | 118,319,309 | 3,075,454,479 | 7.34% |
| 2025-02-26 | 24.32 | 26.79 | 24.03 | 25.60 | 25.60 | qfq | 104,787,896 | 2,669,451,861 | 4.75% |
| 2025-02-25 | 23.80 | 25.02 | 23.61 | 24.44 | 24.44 | qfq | 76,641,900 | 1,874,706,873 | -2.16% |
| 2025-02-24 | 23.64 | 25.32 | 23.16 | 24.98 | 24.98 | qfq | 104,110,748 | 2,532,641,395 | 6.12% |
| 2025-02-21 | 23.41 | 24.30 | 23.03 | 23.54 | 23.54 | qfq | 96,651,973 | 2,274,163,486 | 0.60% |
| 2025-02-20 | 22.31 | 24.48 | 22.12 | 23.40 | 23.40 | qfq | 117,887,262 | 2,762,181,012 | 4.93% |
| 2025-02-19 | 20.97 | 22.57 | 20.93 | 22.30 | 22.30 | qfq | 104,857,838 | 2,307,035,583 | 6.55% |
| 2025-02-18 | 21.25 | 21.44 | 20.69 | 20.93 | 20.93 | qfq | 72,155,843 | 1,515,421,684 | -1.27% |
| 2025-02-17 | 20.16 | 21.20 | 20.15 | 21.20 | 21.20 | qfq | 79,644,486 | 1,659,554,490 | 5.21% |
| 2025-02-14 | 19.88 | 21.21 | 19.72 | 20.15 | 20.15 | qfq | 52,943,554 | 1,082,378,315 | 1.05% |
| 2025-02-13 | 20.88 | 20.93 | 19.92 | 19.94 | 19.94 | qfq | 52,275,500 | 1,061,113,372 | -4.27% |
| 2025-02-12 | 20.32 | 21.04 | 20.09 | 20.83 | 20.83 | qfq | 61,786,157 | 1,280,062,768 | 1.51% |
| 2025-02-11 | 20.47 | 20.72 | 20.18 | 20.52 | 20.52 | qfq | 48,906,381 | 1,001,652,302 | 0.34% |
| 2025-02-10 | 20.73 | 21.04 | 20.28 | 20.45 | 20.45 | qfq | 48,976,891 | 1,005,073,710 | -0.58% |
| 2025-02-07 | 20.29 | 20.79 | 20.09 | 20.57 | 20.57 | qfq | 73,554,761 | 1,506,639,780 | 1.38% |
| 2025-02-06 | 19.01 | 20.44 | 18.91 | 20.29 | 20.29 | qfq | 61,772,115 | 1,238,834,499 | 6.23% |
| 2025-02-05 | 18.50 | 19.35 | 18.40 | 19.10 | 19.10 | qfq | 61,858,964 | 1,167,352,241 | 5.23% |
| 2025-01-27 | 19.09 | 19.33 | 18.15 | 18.15 | 18.15 | qfq | 62,139,463 | 1,152,990,527 | -10.01% |
| 2025-01-24 | 19.52 | 20.41 | 19.40 | 20.17 | 20.17 | qfq | 47,707,380 | 952,858,591 | 2.23% |
| 2025-01-23 | 19.80 | 20.38 | 19.50 | 19.73 | 19.73 | qfq | 51,765,482 | 1,032,827,098 | 1.02% |
| 2025-01-22 | 19.67 | 19.87 | 19.41 | 19.53 | 19.53 | qfq | 30,386,917 | 595,045,689 | -2.01% |
| 2025-01-21 | 19.68 | 20.08 | 19.50 | 19.93 | 19.93 | qfq | 47,767,799 | 947,121,737 | 2.73% |
| 2025-01-20 | 19.93 | 20.15 | 19.38 | 19.40 | 19.40 | qfq | 35,488,937 | 697,710,464 | -0.92% |
| 2025-01-17 | 19.32 | 20.15 | 19.25 | 19.58 | 19.58 | qfq | 45,142,435 | 893,216,906 | 0.56% |
| 2025-01-16 | 19.70 | 20.04 | 19.28 | 19.47 | 19.47 | qfq | 38,930,018 | 763,571,056 | 0.00% |
| 2025-01-15 | 19.61 | 19.83 | 19.33 | 19.47 | 19.47 | qfq | 48,836,280 | 954,032,389 | -1.62% |
| 2025-01-14 | 18.52 | 19.79 | 18.52 | 19.79 | 19.79 | qfq | 74,234,552 | 1,431,449,947 | 5.38% |
| 2025-01-13 | 17.27 | 19.36 | 17.15 | 18.78 | 18.78 | qfq | 76,637,916 | 1,438,499,499 | 6.70% |
| 2025-01-10 | 17.58 | 18.41 | 17.46 | 17.60 | 17.60 | qfq | 41,240,846 | 742,910,490 | -0.34% |
| 2025-01-09 | 17.16 | 17.85 | 17.16 | 17.66 | 17.66 | qfq | 33,706,560 | 592,461,532 | 1.32% |
| 2025-01-08 | 17.03 | 17.72 | 16.29 | 17.43 | 17.43 | qfq | 37,567,671 | 640,327,750 | 2.35% |
| 2025-01-07 | 16.69 | 17.05 | 16.60 | 17.03 | 17.03 | qfq | 19,394,477 | 326,306,243 | 2.47% |
| 2025-01-06 | 16.76 | 17.08 | 16.42 | 16.62 | 16.62 | qfq | 20,690,404 | 345,104,664 | -0.78% |
| 2025-01-03 | 18.00 | 18.14 | 16.68 | 16.75 | 16.75 | qfq | 38,575,262 | 666,567,393 | -7.51% |
| 2025-01-02 | 18.28 | 19.00 | 17.80 | 18.11 | 18.11 | qfq | 35,976,968 | 657,554,640 | -2.11% |
| 2024-12-31 | 19.16 | 19.36 | 18.50 | 18.50 | 18.50 | qfq | 27,258,291 | 514,913,219 | -3.24% |
| 2024-12-30 | 19.24 | 19.70 | 18.88 | 19.12 | 19.12 | qfq | 26,102,461 | 502,047,134 | -1.14% |
| 2024-12-27 | 20.00 | 20.09 | 19.31 | 19.34 | 19.34 | qfq | 41,111,551 | 810,165,137 | -4.30% |
| 2024-12-26 | 19.99 | 20.35 | 19.51 | 20.21 | 20.21 | qfq | 52,205,707 | 1,044,557,554 | 1.56% |
| 2024-12-25 | 19.02 | 19.90 | 18.71 | 19.90 | 19.90 | qfq | 54,553,898 | 1,061,616,156 | 5.01% |
| 2024-12-24 | 18.80 | 19.19 | 18.55 | 18.95 | 18.95 | qfq | 26,281,461 | 496,398,324 | 2.05% |
| 2024-12-23 | 19.26 | 19.37 | 18.45 | 18.57 | 18.57 | qfq | 32,264,175 | 608,451,179 | -4.13% |
| 2024-12-20 | 19.18 | 19.79 | 19.04 | 19.37 | 19.37 | qfq | 41,324,426 | 805,337,390 | 0.31% |
| 2024-12-19 | 18.57 | 19.39 | 18.50 | 19.31 | 19.31 | qfq | 43,283,529 | 829,596,749 | 2.77% |
| 2024-12-18 | 18.82 | 19.00 | 18.53 | 18.79 | 18.79 | qfq | 28,357,102 | 532,936,203 | 0.64% |
| 2024-12-17 | 19.19 | 19.40 | 18.62 | 18.67 | 18.67 | qfq | 33,331,659 | 631,007,455 | -3.31% |
| 2024-12-16 | 19.50 | 19.89 | 19.16 | 19.31 | 19.31 | qfq | 32,624,390 | 633,708,788 | -1.58% |
| 2024-12-13 | 19.90 | 20.29 | 19.62 | 19.62 | 19.62 | qfq | 44,374,239 | 881,909,255 | -2.73% |
| 2024-12-12 | 20.30 | 20.73 | 19.90 | 20.17 | 20.17 | qfq | 52,215,973 | 1,051,928,572 | -2.09% |
| 2024-12-11 | 21.10 | 21.10 | 20.00 | 20.60 | 20.60 | qfq | 73,506,075 | 1,508,979,224 | -3.65% |
| 2024-12-10 | 21.03 | 22.38 | 20.47 | 21.38 | 21.38 | qfq | 100,920,583 | 2,158,822,803 | 4.91% |
| 2024-12-09 | 20.26 | 21.00 | 19.95 | 20.38 | 20.38 | qfq | 83,061,635 | 1,698,624,290 | 0.44% |
| 2024-12-06 | 19.72 | 21.30 | 19.01 | 20.29 | 20.29 | qfq | 95,243,201 | 1,891,789,271 | 2.58% |
| 2024-12-05 | 19.63 | 20.60 | 19.52 | 19.78 | 19.78 | qfq | 82,175,540 | 1,642,316,603 | -0.20% |
| 2024-12-04 | 18.80 | 20.66 | 18.73 | 19.82 | 19.82 | qfq | 94,877,567 | 1,875,346,170 | 4.21% |
| 2024-12-03 | 19.29 | 19.54 | 18.91 | 19.02 | 19.02 | qfq | 68,196,050 | 1,310,014,505 | -1.45% |
| 2024-12-02 | 18.66 | 19.90 | 18.60 | 19.30 | 19.30 | qfq | 104,221,086 | 2,003,571,933 | 5.87% |
| 2024-11-29 | 16.48 | 18.23 | 16.45 | 18.23 | 18.23 | qfq | 52,517,558 | 925,255,389 | 10.02% |
| 2024-11-28 | 16.99 | 16.99 | 16.53 | 16.57 | 16.57 | qfq | 19,968,970 | 334,082,905 | -2.47% |
| 2024-11-27 | 16.51 | 17.00 | 16.15 | 16.99 | 16.99 | qfq | 27,830,643 | 458,895,301 | 1.80% |
| 2024-11-26 | 17.17 | 17.25 | 16.65 | 16.69 | 16.69 | qfq | 29,599,263 | 499,395,957 | -3.53% |
| 2024-11-25 | 17.18 | 17.53 | 16.79 | 17.30 | 17.30 | qfq | 30,522,319 | 521,391,579 | 0.00% |
| 2024-11-22 | 17.84 | 18.11 | 17.23 | 17.30 | 17.30 | qfq | 40,020,500 | 710,568,037 | -3.03% |
| 2024-11-21 | 17.99 | 18.28 | 17.58 | 17.84 | 17.84 | qfq | 41,960,059 | 749,081,452 | -1.87% |
| 2024-11-20 | 17.45 | 18.47 | 17.35 | 18.18 | 18.18 | qfq | 76,260,768 | 1,385,962,241 | 4.18% |
| 2024-11-19 | 16.28 | 17.50 | 16.28 | 17.45 | 17.45 | qfq | 45,615,245 | 775,068,950 | 7.19% |
| 2024-11-18 | 17.09 | 17.34 | 16.16 | 16.28 | 16.28 | qfq | 34,462,669 | 574,157,514 | -5.46% |
| 2024-11-15 | 17.10 | 17.60 | 16.92 | 17.22 | 17.22 | qfq | 40,617,887 | 699,784,722 | 0.94% |
| 2024-11-14 | 17.75 | 17.91 | 17.02 | 17.06 | 17.06 | qfq | 26,341,796 | 458,836,933 | -3.89% |
| 2024-11-13 | 17.80 | 17.86 | 17.02 | 17.75 | 17.75 | qfq | 37,618,559 | 657,008,218 | -0.78% |
| 2024-11-12 | 18.30 | 18.59 | 17.70 | 17.89 | 17.89 | qfq | 48,127,599 | 870,268,629 | -1.38% |
| 2024-11-11 | 17.55 | 18.52 | 17.52 | 18.14 | 18.14 | qfq | 59,902,332 | 1,084,229,123 | 3.78% |
| 2024-11-08 | 17.33 | 18.29 | 17.20 | 17.48 | 17.48 | qfq | 65,761,201 | 1,167,978,532 | 2.82% |
| 2024-11-07 | 17.00 | 17.34 | 16.70 | 17.00 | 17.00 | qfq | 53,880,342 | 913,671,930 | -2.02% |
| 2024-11-06 | 17.32 | 18.00 | 16.95 | 17.35 | 17.35 | qfq | 99,925,436 | 1,748,492,058 | 0.64% |
| 2024-11-05 | 17.03 | 17.50 | 16.50 | 17.24 | 17.24 | qfq | 111,760,198 | 1,892,505,948 | 6.88% |
| 2024-11-04 | 14.86 | 16.13 | 14.85 | 16.13 | 16.13 | qfq | 29,690,328 | 472,170,940 | 10.03% |
| 2024-11-01 | 15.26 | 15.26 | 14.57 | 14.66 | 14.66 | qfq | 21,458,500 | 318,389,426 | -3.30% |
| 2024-10-31 | 14.86 | 15.17 | 14.65 | 15.16 | 15.16 | qfq | 24,471,657 | 366,815,811 | 1.47% |
| 2024-10-30 | 14.73 | 15.20 | 14.71 | 14.94 | 14.94 | qfq | 17,315,090 | 259,269,342 | 0.40% |
| 2024-10-29 | 15.25 | 15.41 | 14.85 | 14.88 | 14.88 | qfq | 22,085,681 | 333,260,542 | -1.52% |
| 2024-10-28 | 15.11 | 15.17 | 14.96 | 15.11 | 15.11 | qfq | 15,512,218 | 233,714,150 | -0.46% |
| 2024-10-25 | 15.05 | 15.33 | 14.92 | 15.18 | 15.18 | qfq | 16,672,100 | 252,315,653 | 1.34% |
| 2024-10-24 | 14.92 | 15.20 | 14.90 | 14.98 | 14.98 | qfq | 16,173,397 | 242,865,127 | -0.47% |
| 2024-10-23 | 15.24 | 15.32 | 15.00 | 15.05 | 15.05 | qfq | 20,282,835 | 307,411,802 | -1.25% |
| 2024-10-22 | 14.90 | 15.36 | 14.65 | 15.24 | 15.24 | qfq | 29,054,408 | 438,015,778 | 2.90% |
| 2024-10-21 | 14.80 | 15.13 | 14.72 | 14.81 | 14.81 | qfq | 25,343,008 | 377,787,765 | 1.44% |
| 2024-10-18 | 13.85 | 14.94 | 13.85 | 14.60 | 14.60 | qfq | 25,861,184 | 373,500,300 | 4.96% |
| 2024-10-17 | 13.99 | 14.30 | 13.90 | 13.91 | 13.91 | qfq | 13,607,650 | 192,077,025 | -0.43% |
| 2024-10-16 | 13.78 | 14.22 | 13.72 | 13.97 | 13.97 | qfq | 13,270,900 | 185,609,246 | -0.36% |
| 2024-10-15 | 14.32 | 14.60 | 14.01 | 14.02 | 14.02 | qfq | 18,393,490 | 262,514,200 | -2.57% |
| 2024-10-14 | 13.95 | 14.41 | 13.59 | 14.39 | 14.39 | qfq | 21,163,519 | 297,117,658 | 3.75% |
| 2024-10-11 | 14.93 | 14.93 | 13.69 | 13.87 | 13.87 | qfq | 23,886,736 | 338,377,986 | -6.03% |
| 2024-10-10 | 15.26 | 15.58 | 14.75 | 14.76 | 14.76 | qfq | 26,648,079 | 402,920,010 | -2.77% |
| 2024-10-09 | 16.31 | 16.31 | 15.18 | 15.18 | 15.18 | qfq | 42,339,685 | 665,459,364 | -10.02% |
| 2024-10-08 | 17.04 | 17.04 | 15.58 | 16.87 | 16.87 | qfq | 49,162,370 | 815,288,636 | 8.91% |
| 2024-09-30 | 14.93 | 15.49 | 14.56 | 15.49 | 15.49 | qfq | 43,611,016 | 660,776,973 | 10.01% |
| 2024-09-27 | 13.40 | 14.18 | 13.35 | 14.08 | 14.08 | qfq | 27,057,568 | 372,029,725 | 6.67% |
| 2024-09-26 | 12.51 | 13.20 | 12.51 | 13.20 | 13.20 | qfq | 20,283,868 | 261,605,972 | 5.26% |
| 2024-09-25 | 12.61 | 12.96 | 12.54 | 12.54 | 12.54 | qfq | 17,487,800 | 222,904,879 | 0.32% |
| 2024-09-24 | 11.98 | 12.52 | 11.92 | 12.50 | 12.50 | qfq | 17,706,410 | 217,194,734 | 5.13% |
| 2024-09-23 | 12.03 | 12.08 | 11.87 | 11.89 | 11.89 | qfq | 5,174,837 | 61,716,563 | -1.00% |
| 2024-09-20 | 12.06 | 12.08 | 11.87 | 12.01 | 12.01 | qfq | 7,204,234 | 86,179,339 | -0.41% |
| 2024-09-19 | 11.70 | 12.23 | 11.62 | 12.06 | 12.06 | qfq | 11,899,783 | 142,674,312 | 3.97% |
| 2024-09-18 | 11.70 | 11.76 | 11.42 | 11.60 | 11.60 | qfq | 5,907,700 | 68,343,258 | -0.85% |
| 2024-09-13 | 11.98 | 11.98 | 11.68 | 11.70 | 11.70 | qfq | 6,395,100 | 75,414,565 | -1.93% |
| 2024-09-12 | 12.08 | 12.25 | 11.92 | 11.93 | 11.93 | qfq | 6,313,300 | 76,388,614 | -1.00% |
| 2024-09-11 | 11.96 | 12.12 | 11.87 | 12.05 | 12.05 | qfq | 6,381,067 | 76,693,930 | 0.33% |
| 2024-09-10 | 11.95 | 12.08 | 11.71 | 12.01 | 12.01 | qfq | 6,900,620 | 81,980,039 | 0.92% |
| 2024-09-09 | 11.92 | 12.04 | 11.78 | 11.90 | 11.90 | qfq | 6,145,329 | 73,115,056 | -0.25% |
| 2024-09-06 | 12.20 | 12.28 | 11.91 | 11.93 | 11.93 | qfq | 6,040,982 | 72,616,649 | -2.29% |
| 2024-09-05 | 12.10 | 12.34 | 12.07 | 12.21 | 12.21 | qfq | 7,972,247 | 97,511,140 | 1.16% |
| 2024-09-04 | 11.91 | 12.21 | 11.89 | 12.07 | 12.07 | qfq | 7,707,400 | 93,001,129 | 0.33% |
| 2024-09-03 | 11.81 | 12.18 | 11.76 | 12.03 | 12.03 | qfq | 9,583,954 | 114,870,935 | 2.38% |
| 2024-09-02 | 12.11 | 12.16 | 11.75 | 11.75 | 11.75 | qfq | 11,320,200 | 134,907,515 | -3.21% |
| 2024-08-30 | 12.10 | 12.41 | 11.86 | 12.14 | 12.14 | qfq | 22,120,391 | 269,937,835 | -0.82% |
| 2024-08-29 | 11.72 | 12.41 | 11.68 | 12.24 | 12.24 | qfq | 13,742,215 | 166,975,303 | 3.82% |
| 2024-08-28 | 11.62 | 11.95 | 11.55 | 11.79 | 11.79 | qfq | 8,227,202 | 96,802,564 | 1.11% |
| 2024-08-27 | 12.01 | 12.04 | 11.63 | 11.66 | 11.66 | qfq | 11,872,900 | 139,515,622 | -3.80% |
| 2024-08-26 | 12.27 | 12.43 | 12.07 | 12.12 | 12.12 | qfq | 8,232,700 | 100,796,026 | 0.25% |
| 2024-08-23 | 12.06 | 12.15 | 11.94 | 12.09 | 12.09 | qfq | 8,060,800 | 97,109,092 | 0.08% |
| 2024-08-22 | 12.44 | 12.55 | 12.05 | 12.08 | 12.08 | qfq | 12,763,892 | 155,911,332 | -3.36% |
| 2024-08-21 | 12.49 | 13.10 | 12.46 | 12.50 | 12.50 | qfq | 15,257,191 | 193,536,505 | 0.32% |
| 2024-08-20 | 12.81 | 12.83 | 12.40 | 12.46 | 12.46 | qfq | 9,872,304 | 123,782,379 | -2.96% |
| 2024-08-19 | 12.76 | 13.04 | 12.76 | 12.84 | 12.84 | qfq | 9,048,280 | 116,780,575 | 0.16% |
| 2024-08-16 | 12.86 | 13.05 | 12.81 | 12.82 | 12.82 | qfq | 9,279,343 | 119,849,792 | -0.85% |
| 2024-08-15 | 12.48 | 13.07 | 12.47 | 12.93 | 12.93 | qfq | 16,200,613 | 208,659,155 | 3.11% |
| 2024-08-14 | 12.68 | 12.73 | 12.45 | 12.54 | 12.54 | qfq | 6,010,856 | 75,577,231 | -1.10% |
| 2024-08-13 | 12.57 | 12.71 | 12.44 | 12.68 | 12.68 | qfq | 7,061,500 | 88,940,585 | 0.48% |
| 2024-08-12 | 12.77 | 12.81 | 12.52 | 12.62 | 12.62 | qfq | 6,725,100 | 84,937,345 | -1.17% |
| 2024-08-09 | 12.98 | 13.09 | 12.77 | 12.77 | 12.77 | qfq | 8,429,100 | 109,121,277 | -0.78% |
| 2024-08-08 | 12.89 | 12.98 | 12.58 | 12.87 | 12.87 | qfq | 10,419,344 | 133,229,685 | -0.69% |
| 2024-08-07 | 13.09 | 13.30 | 12.94 | 12.96 | 12.96 | qfq | 11,999,390 | 156,933,900 | -0.31% |
| 2024-08-06 | 13.09 | 13.25 | 12.77 | 13.00 | 13.00 | qfq | 11,744,200 | 152,471,379 | 1.33% |
| 2024-08-05 | 13.06 | 13.40 | 12.83 | 12.83 | 12.83 | qfq | 16,042,841 | 210,178,015 | -2.66% |
| 2024-08-02 | 13.35 | 13.58 | 13.14 | 13.18 | 13.18 | qfq | 16,496,252 | 220,347,987 | -2.51% |
| 2024-08-01 | 13.42 | 13.67 | 13.22 | 13.52 | 13.52 | qfq | 30,060,541 | 404,018,282 | 1.88% |
| 2024-07-31 | 12.29 | 13.28 | 12.28 | 13.27 | 13.27 | qfq | 29,797,425 | 385,111,133 | 7.97% |
| 2024-07-30 | 12.10 | 12.47 | 11.96 | 12.29 | 12.29 | qfq | 10,493,042 | 128,366,556 | 0.99% |
| 2024-07-29 | 12.35 | 12.38 | 12.13 | 12.17 | 12.17 | qfq | 8,126,350 | 99,185,291 | -1.38% |
| 2024-07-26 | 12.08 | 12.42 | 12.08 | 12.34 | 12.34 | qfq | 13,225,557 | 162,639,284 | 2.49% |
| 2024-07-25 | 11.92 | 12.25 | 11.88 | 12.04 | 12.04 | qfq | 8,819,100 | 106,381,022 | 0.67% |
| 2024-07-24 | 12.03 | 12.23 | 11.94 | 11.96 | 11.96 | qfq | 9,798,680 | 118,173,382 | -1.73% |
| 2024-07-23 | 12.65 | 12.69 | 12.15 | 12.17 | 12.17 | qfq | 11,058,547 | 136,871,712 | -3.34% |
| 2024-07-22 | 12.54 | 12.67 | 12.45 | 12.59 | 12.59 | qfq | 10,785,887 | 135,625,202 | 0.56% |
| 2024-07-19 | 12.29 | 12.65 | 12.27 | 12.52 | 12.52 | qfq | 12,446,304 | 155,531,677 | 1.21% |
| 2024-07-18 | 12.27 | 12.47 | 12.10 | 12.37 | 12.37 | qfq | 12,515,250 | 153,430,641 | -0.40% |
| 2024-07-17 | 12.52 | 12.65 | 12.35 | 12.42 | 12.42 | qfq | 10,063,900 | 125,436,254 | -1.11% |
| 2024-07-16 | 12.39 | 12.64 | 12.33 | 12.56 | 12.56 | qfq | 11,551,930 | 144,325,530 | 0.96% |
| 2024-07-15 | 12.51 | 12.60 | 12.34 | 12.44 | 12.44 | qfq | 12,272,394 | 152,694,806 | -1.43% |
| 2024-07-12 | 12.98 | 12.99 | 12.51 | 12.62 | 12.62 | qfq | 25,468,476 | 322,852,152 | -3.66% |
| 2024-07-11 | 13.63 | 13.71 | 12.81 | 13.10 | 13.10 | qfq | 40,817,357 | 534,630,900 | -4.31% |
| 2024-07-10 | 13.56 | 13.94 | 13.51 | 13.69 | 13.69 | qfq | 11,318,992 | 155,724,927 | 0.44% |
| 2024-07-09 | 13.05 | 13.66 | 12.90 | 13.63 | 13.63 | qfq | 14,543,212 | 193,977,952 | 4.44% |
| 2024-07-08 | 13.47 | 13.48 | 12.99 | 13.05 | 13.05 | qfq | 9,763,881 | 128,665,051 | -3.40% |
| 2024-07-05 | 13.60 | 13.66 | 13.30 | 13.51 | 13.51 | qfq | 11,662,600 | 156,955,992 | -1.39% |
| 2024-07-04 | 14.11 | 14.24 | 13.65 | 13.70 | 13.70 | qfq | 11,422,700 | 159,310,534 | -1.72% |
| 2024-07-03 | 14.14 | 14.21 | 13.85 | 13.94 | 13.94 | qfq | 7,428,392 | 103,870,071 | -1.20% |
| 2024-07-02 | 14.21 | 14.35 | 14.06 | 14.11 | 14.11 | qfq | 9,997,900 | 141,860,577 | -1.05% |
| 2024-07-01 | 14.27 | 14.33 | 13.75 | 14.26 | 14.26 | qfq | 11,668,620 | 163,491,668 | 0.28% |
| 2024-06-28 | 14.08 | 14.55 | 14.03 | 14.22 | 14.22 | qfq | 11,036,611 | 158,404,242 | 0.28% |
| 2024-06-27 | 14.70 | 14.72 | 14.15 | 14.18 | 14.18 | qfq | 12,846,316 | 185,015,291 | -3.93% |
| 2024-06-26 | 14.34 | 14.77 | 14.08 | 14.76 | 14.76 | qfq | 11,761,895 | 170,055,025 | 2.43% |
| 2024-06-25 | 14.29 | 14.90 | 14.29 | 14.41 | 14.41 | qfq | 13,972,560 | 204,241,100 | 1.12% |
| 2024-06-24 | 14.52 | 14.81 | 14.25 | 14.25 | 14.25 | qfq | 10,012,286 | 145,176,945 | -3.13% |
| 2024-06-21 | 14.72 | 14.90 | 14.60 | 14.71 | 14.71 | qfq | 7,722,910 | 113,592,814 | -0.74% |
| 2024-06-20 | 15.20 | 15.37 | 14.77 | 14.82 | 14.82 | qfq | 11,407,277 | 171,528,673 | -3.20% |
| 2024-06-19 | 15.58 | 15.63 | 15.30 | 15.31 | 15.31 | qfq | 11,414,200 | 175,822,214 | -2.17% |
| 2024-06-18 | 15.60 | 15.73 | 15.47 | 15.65 | 15.65 | qfq | 11,695,652 | 182,483,989 | 0.77% |
| 2024-06-17 | 15.40 | 15.62 | 15.34 | 15.53 | 15.53 | qfq | 9,652,656 | 149,763,811 | -0.19% |
| 2024-06-14 | 15.84 | 15.89 | 15.38 | 15.56 | 15.56 | qfq | 16,523,781 | 256,535,293 | -1.71% |
| 2024-06-13 | 15.29 | 15.86 | 15.22 | 15.83 | 15.83 | qfq | 27,806,269 | 434,269,308 | 3.19% |
| 2024-06-12 | 14.65 | 15.58 | 14.56 | 15.34 | 15.34 | qfq | 26,019,590 | 397,563,759 | 4.57% |
| 2024-06-11 | 14.43 | 14.70 | 14.14 | 14.67 | 14.67 | qfq | 10,044,867 | 145,138,035 | 0.55% |
| 2024-06-07 | 14.57 | 14.74 | 14.35 | 14.59 | 14.59 | qfq | 8,382,500 | 122,152,486 | 0.48% |
| 2024-06-06 | 14.94 | 15.11 | 14.41 | 14.52 | 14.46 | qfq | 12,822,524 | 187,756,624 | -2.81% |
| 2024-06-05 | 15.00 | 15.25 | 14.92 | 14.94 | 14.88 | qfq | 7,460,700 | 112,548,122 | -0.80% |
| 2024-06-04 | 15.10 | 15.12 | 14.76 | 15.06 | 15.00 | qfq | 8,490,105 | 126,537,725 | -0.26% |
| 2024-06-03 | 15.24 | 15.35 | 14.94 | 15.10 | 15.04 | qfq | 13,528,711 | 205,389,243 | -0.26% |
| 2024-05-31 | 14.90 | 15.32 | 14.90 | 15.14 | 15.08 | qfq | 12,003,872 | 182,228,380 | 1.34% |
| 2024-05-30 | 14.70 | 15.07 | 14.61 | 14.94 | 14.88 | qfq | 8,187,056 | 121,904,755 | 0.88% |
| 2024-05-29 | 14.80 | 14.98 | 14.70 | 14.81 | 14.75 | qfq | 6,571,002 | 97,427,511 | -0.07% |
| 2024-05-28 | 14.90 | 15.08 | 14.77 | 14.82 | 14.76 | qfq | 8,243,500 | 122,916,385 | -1.20% |
| 2024-05-27 | 14.71 | 15.02 | 14.41 | 15.00 | 14.94 | qfq | 10,677,395 | 157,001,981 | 2.04% |
| 2024-05-24 | 15.10 | 15.17 | 14.70 | 14.70 | 14.64 | qfq | 12,184,812 | 181,252,246 | -2.65% |
| 2024-05-23 | 15.52 | 15.53 | 15.06 | 15.10 | 15.04 | qfq | 11,705,200 | 178,388,323 | -2.96% |
| 2024-05-22 | 15.41 | 15.59 | 15.35 | 15.56 | 15.50 | qfq | 7,704,671 | 119,427,220 | 0.71% |
| 2024-05-21 | 15.60 | 15.64 | 15.38 | 15.45 | 15.39 | qfq | 9,086,101 | 140,620,333 | -1.84% |
| 2024-05-20 | 15.54 | 15.87 | 15.46 | 15.74 | 15.68 | qfq | 12,958,501 | 203,535,759 | 1.35% |
| 2024-05-17 | 15.32 | 15.54 | 15.16 | 15.53 | 15.47 | qfq | 10,996,048 | 168,972,881 | 1.37% |
| 2024-05-16 | 15.45 | 15.59 | 15.29 | 15.32 | 15.26 | qfq | 11,936,487 | 184,162,921 | -0.71% |
| 2024-05-15 | 15.50 | 15.65 | 15.34 | 15.43 | 15.37 | qfq | 8,541,000 | 132,249,990 | -0.77% |
| 2024-05-14 | 15.45 | 15.90 | 15.45 | 15.55 | 15.49 | qfq | 11,341,400 | 177,088,683 | 0.84% |
| 2024-05-13 | 15.80 | 15.82 | 15.36 | 15.42 | 15.36 | qfq | 16,609,297 | 257,871,548 | -3.50% |
| 2024-05-10 | 16.36 | 16.45 | 15.91 | 15.98 | 15.91 | qfq | 15,149,807 | 242,632,407 | -2.02% |
| 2024-05-09 | 15.99 | 16.44 | 15.95 | 16.31 | 16.24 | qfq | 15,967,600 | 260,044,359 | 2.32% |
| 2024-05-08 | 16.41 | 16.48 | 15.90 | 15.94 | 15.87 | qfq | 20,183,987 | 324,653,724 | -3.92% |
| 2024-05-07 | 16.55 | 16.73 | 16.39 | 16.59 | 16.52 | qfq | 16,439,253 | 272,405,597 | -0.30% |
| 2024-05-06 | 16.22 | 17.04 | 16.22 | 16.64 | 16.57 | qfq | 34,636,507 | 579,112,791 | 3.03% |
| 2024-04-30 | 16.90 | 16.90 | 16.15 | 16.15 | 16.08 | qfq | 55,704,455 | 909,873,602 | -9.98% |
| 2024-04-29 | 17.99 | 18.12 | 17.61 | 17.94 | 17.87 | qfq | 26,392,026 | 471,524,040 | 4.00% |
| 2024-04-26 | 16.73 | 17.29 | 16.73 | 17.25 | 17.18 | qfq | 21,429,155 | 366,271,722 | 3.17% |
| 2024-04-25 | 16.95 | 17.00 | 16.64 | 16.72 | 16.65 | qfq | 14,914,568 | 250,921,525 | -1.53% |
| 2024-04-24 | 16.80 | 17.07 | 16.69 | 16.98 | 16.91 | qfq | 17,443,693 | 294,756,838 | 1.13% |
| 2024-04-23 | 16.54 | 17.10 | 16.41 | 16.79 | 16.72 | qfq | 18,675,631 | 312,828,522 | 2.38% |
| 2024-04-22 | 16.59 | 16.84 | 16.30 | 16.40 | 16.33 | qfq | 13,105,643 | 216,350,449 | -2.03% |
| 2024-04-19 | 16.90 | 16.99 | 16.63 | 16.74 | 16.67 | qfq | 14,358,203 | 241,140,856 | -1.99% |
| 2024-04-18 | 17.10 | 17.55 | 16.75 | 17.08 | 17.01 | qfq | 20,952,921 | 359,520,651 | -0.81% |
| 2024-04-17 | 16.18 | 17.27 | 16.17 | 17.22 | 17.15 | qfq | 21,407,969 | 360,608,317 | 8.17% |
| 2024-04-16 | 16.74 | 16.98 | 15.88 | 15.92 | 15.85 | qfq | 20,715,364 | 337,140,675 | -6.19% |
| 2024-04-15 | 17.22 | 17.43 | 16.68 | 16.97 | 16.90 | qfq | 16,662,116 | 283,882,724 | -1.39% |
| 2024-04-12 | 17.60 | 17.70 | 17.18 | 17.21 | 17.14 | qfq | 14,005,286 | 243,997,616 | -2.33% |
| 2024-04-11 | 17.65 | 18.04 | 17.43 | 17.62 | 17.55 | qfq | 15,107,591 | 267,710,947 | -0.17% |
| 2024-04-10 | 18.16 | 18.30 | 17.47 | 17.65 | 17.58 | qfq | 17,924,732 | 319,771,299 | -1.40% |
| 2024-04-09 | 17.66 | 18.18 | 17.66 | 17.90 | 17.83 | qfq | 14,625,156 | 262,178,668 | 1.36% |
| 2024-04-08 | 17.97 | 18.29 | 17.64 | 17.66 | 17.59 | qfq | 15,716,120 | 281,044,502 | -2.70% |
| 2024-04-03 | 18.73 | 18.89 | 18.12 | 18.15 | 18.08 | qfq | 25,349,336 | 464,677,652 | -4.22% |
| 2024-04-02 | 19.36 | 19.37 | 18.73 | 18.95 | 18.87 | qfq | 23,422,603 | 444,993,049 | -2.32% |
| 2024-04-01 | 19.25 | 19.45 | 18.95 | 19.40 | 19.32 | qfq | 29,806,053 | 575,300,019 | 1.41% |
| 2024-03-29 | 18.61 | 19.22 | 18.36 | 19.13 | 19.05 | qfq | 40,806,945 | 767,523,824 | 2.30% |
| 2024-03-28 | 17.15 | 18.88 | 17.15 | 18.70 | 18.62 | qfq | 42,048,642 | 772,820,098 | 8.97% |
| 2024-03-27 | 17.97 | 18.00 | 17.13 | 17.16 | 17.09 | qfq | 18,273,031 | 319,653,529 | -4.35% |
| 2024-03-26 | 17.98 | 18.15 | 17.48 | 17.94 | 17.87 | qfq | 24,579,937 | 438,953,114 | -0.72% |
| 2024-03-25 | 18.78 | 19.05 | 17.98 | 18.07 | 18.00 | qfq | 29,204,605 | 540,844,910 | -4.34% |
| 2024-03-22 | 19.21 | 19.30 | 18.75 | 18.89 | 18.81 | qfq | 27,066,687 | 513,857,025 | -2.53% |
| 2024-03-21 | 19.80 | 19.87 | 19.24 | 19.38 | 19.30 | qfq | 27,339,683 | 532,641,152 | -2.22% |
| 2024-03-20 | 19.82 | 20.06 | 19.50 | 19.82 | 19.74 | qfq | 27,441,028 | 542,977,590 | 0.41% |
| 2024-03-19 | 19.80 | 20.38 | 19.61 | 19.74 | 19.66 | qfq | 37,403,177 | 748,148,205 | -1.55% |
| 2024-03-18 | 19.50 | 20.18 | 19.11 | 20.05 | 19.97 | qfq | 47,877,363 | 941,984,462 | 3.62% |
| 2024-03-15 | 18.62 | 19.38 | 18.56 | 19.35 | 19.27 | qfq | 33,365,266 | 635,816,316 | 2.87% |
| 2024-03-14 | 19.19 | 19.58 | 18.56 | 18.81 | 18.73 | qfq | 33,476,032 | 635,813,315 | -1.62% |
| 2024-03-13 | 19.40 | 19.44 | 19.00 | 19.12 | 19.04 | qfq | 26,813,808 | 514,737,277 | -1.34% |
| 2024-03-12 | 18.90 | 19.50 | 18.75 | 19.38 | 19.30 | qfq | 35,837,844 | 689,112,341 | 2.05% |
| 2024-03-11 | 18.65 | 18.99 | 18.51 | 18.99 | 18.91 | qfq | 25,226,626 | 473,536,626 | -0.11% |
| 2024-03-08 | 18.26 | 19.10 | 18.11 | 19.01 | 18.93 | qfq | 34,560,841 | 643,407,506 | 3.32% |
| 2024-03-07 | 19.26 | 19.78 | 18.39 | 18.40 | 18.32 | qfq | 51,141,595 | 979,771,867 | -1.45% |
| 2024-03-06 | 18.10 | 18.90 | 18.10 | 18.67 | 18.59 | qfq | 37,977,192 | 704,408,773 | 2.25% |
| 2024-03-05 | 18.70 | 18.97 | 18.21 | 18.26 | 18.18 | qfq | 39,636,704 | 734,783,138 | -4.05% |
| 2024-03-04 | 18.48 | 19.30 | 17.76 | 19.03 | 18.95 | qfq | 56,422,039 | 1,044,791,884 | 3.99% |
| 2024-03-01 | 17.42 | 18.36 | 17.34 | 18.30 | 18.22 | qfq | 50,917,775 | 908,098,453 | 5.05% |
| 2024-02-29 | 16.25 | 17.44 | 16.13 | 17.42 | 17.35 | qfq | 40,746,040 | 691,908,403 | 6.81% |
| 2024-02-28 | 17.78 | 17.78 | 16.23 | 16.31 | 16.24 | qfq | 52,777,870 | 902,937,759 | -8.27% |
| 2024-02-27 | 17.00 | 17.79 | 16.68 | 17.78 | 17.71 | qfq | 58,842,479 | 1,008,037,361 | 2.89% |
| 2024-02-26 | 16.72 | 17.28 | 16.23 | 17.28 | 17.21 | qfq | 62,657,394 | 1,065,011,464 | 9.99% |
| 2024-02-23 | 15.27 | 15.77 | 15.05 | 15.71 | 15.65 | qfq | 24,809,175 | 382,872,322 | 3.36% |
| 2024-02-22 | 14.64 | 15.20 | 14.58 | 15.20 | 15.14 | qfq | 22,159,689 | 332,015,375 | 3.83% |
| 2024-02-21 | 14.41 | 15.19 | 14.30 | 14.64 | 14.58 | qfq | 26,490,080 | 394,003,843 | 0.41% |
| 2024-02-20 | 14.35 | 14.62 | 14.16 | 14.58 | 14.52 | qfq | 16,803,698 | 242,426,978 | 0.28% |
| 2024-02-19 | 14.68 | 14.75 | 14.13 | 14.54 | 14.48 | qfq | 28,685,585 | 414,809,389 | 0.28% |
| 2024-02-08 | 14.16 | 14.66 | 13.78 | 14.50 | 14.44 | qfq | 36,520,592 | 523,880,369 | 4.09% |
| 2024-02-07 | 12.74 | 13.93 | 12.74 | 13.93 | 13.87 | qfq | 43,289,722 | 593,206,403 | 10.03% |
| 2024-02-06 | 11.48 | 12.74 | 11.32 | 12.66 | 12.61 | qfq | 29,427,939 | 356,908,445 | 9.33% |
| 2024-02-05 | 12.43 | 12.64 | 11.37 | 11.58 | 11.53 | qfq | 31,208,323 | 368,448,517 | -8.31% |
| 2024-02-02 | 13.19 | 13.35 | 12.08 | 12.63 | 12.58 | qfq | 18,195,486 | 233,188,090 | -3.22% |
| 2024-02-01 | 13.03 | 13.40 | 12.80 | 13.05 | 13.00 | qfq | 15,425,274 | 202,187,562 | -0.15% |
| 2024-01-31 | 13.64 | 13.79 | 12.99 | 13.07 | 13.02 | qfq | 19,737,794 | 262,979,738 | -4.95% |
| 2024-01-30 | 14.14 | 14.50 | 13.75 | 13.75 | 13.69 | qfq | 12,598,500 | 177,368,403 | -3.03% |
| 2024-01-29 | 14.79 | 14.88 | 14.15 | 14.18 | 14.12 | qfq | 13,000,064 | 187,138,056 | -3.67% |
| 2024-01-26 | 14.99 | 15.07 | 14.68 | 14.72 | 14.66 | qfq | 12,116,723 | 180,400,408 | -2.19% |
| 2024-01-25 | 14.66 | 15.10 | 14.51 | 15.05 | 14.99 | qfq | 16,545,942 | 246,146,437 | 2.38% |
| 2024-01-24 | 14.60 | 14.78 | 14.00 | 14.70 | 14.64 | qfq | 14,968,520 | 215,834,111 | 1.24% |
| 2024-01-23 | 14.40 | 14.82 | 14.20 | 14.52 | 14.46 | qfq | 14,385,463 | 209,075,219 | 0.97% |
| 2024-01-22 | 15.16 | 15.31 | 14.21 | 14.38 | 14.32 | qfq | 17,050,956 | 251,669,230 | -5.52% |
| 2024-01-19 | 15.57 | 15.67 | 15.20 | 15.22 | 15.16 | qfq | 11,290,570 | 173,938,279 | -2.25% |
| 2024-01-18 | 15.45 | 15.66 | 15.07 | 15.57 | 15.51 | qfq | 16,783,272 | 257,025,270 | 0.39% |
| 2024-01-17 | 16.27 | 16.36 | 15.50 | 15.51 | 15.45 | qfq | 13,511,595 | 214,004,599 | -4.73% |
| 2024-01-16 | 16.45 | 16.53 | 16.07 | 16.28 | 16.21 | qfq | 8,815,788 | 143,410,426 | -0.91% |
| 2024-01-15 | 16.46 | 16.70 | 16.18 | 16.43 | 16.36 | qfq | 8,438,102 | 138,607,255 | -1.14% |
| 2024-01-12 | 16.83 | 17.00 | 16.60 | 16.62 | 16.55 | qfq | 8,459,300 | 141,851,635 | -1.89% |
| 2024-01-11 | 16.55 | 17.09 | 16.50 | 16.94 | 16.87 | qfq | 9,840,584 | 165,915,783 | 2.29% |
| 2024-01-10 | 16.60 | 16.93 | 16.31 | 16.56 | 16.49 | qfq | 9,047,028 | 150,489,142 | -0.78% |
| 2024-01-09 | 16.32 | 17.01 | 16.32 | 16.69 | 16.62 | qfq | 14,883,914 | 248,987,995 | 2.39% |
| 2024-01-08 | 16.90 | 16.90 | 16.29 | 16.30 | 16.23 | qfq | 12,800,902 | 210,457,638 | -4.06% |
| 2024-01-05 | 17.49 | 17.54 | 16.87 | 16.99 | 16.92 | qfq | 11,523,294 | 198,135,646 | -2.30% |
| 2024-01-04 | 17.79 | 17.81 | 17.23 | 17.39 | 17.32 | qfq | 12,219,873 | 213,332,026 | -2.52% |
| 2024-01-03 | 18.10 | 18.20 | 17.68 | 17.84 | 17.77 | qfq | 11,265,810 | 201,184,146 | -2.09% |
| 2024-01-02 | 18.59 | 18.65 | 18.20 | 18.22 | 18.14 | qfq | 10,134,188 | 186,620,670 | -1.99% |
| 2023-12-29 | 18.24 | 18.68 | 18.18 | 18.59 | 18.51 | qfq | 12,572,739 | 233,021,661 | 1.75% |
| 2023-12-28 | 17.59 | 18.35 | 17.43 | 18.27 | 18.19 | qfq | 20,682,068 | 373,251,872 | 3.40% |
| 2023-12-27 | 18.12 | 18.35 | 17.47 | 17.67 | 17.60 | qfq | 16,750,239 | 298,363,537 | 2.32% |
| 2023-12-26 | 17.84 | 17.84 | 17.21 | 17.27 | 17.20 | qfq | 8,753,572 | 151,980,065 | -3.25% |
| 2023-12-25 | 17.66 | 17.99 | 17.62 | 17.85 | 17.78 | qfq | 6,754,667 | 120,438,011 | 1.08% |
| 2023-12-22 | 17.90 | 17.99 | 17.58 | 17.66 | 17.59 | qfq | 8,509,914 | 151,349,543 | -0.62% |
| 2023-12-21 | 17.33 | 17.86 | 17.26 | 17.77 | 17.70 | qfq | 8,870,656 | 155,885,496 | 1.83% |
| 2023-12-20 | 17.90 | 18.07 | 17.45 | 17.45 | 17.38 | qfq | 8,513,272 | 151,158,025 | -2.57% |
| 2023-12-19 | 17.75 | 17.95 | 17.60 | 17.91 | 17.84 | qfq | 8,297,939 | 147,544,562 | 0.39% |
| 2023-12-18 | 18.17 | 18.23 | 17.81 | 17.84 | 17.77 | qfq | 7,447,560 | 134,069,493 | -2.30% |
| 2023-12-15 | 18.55 | 18.64 | 18.20 | 18.26 | 18.18 | qfq | 8,847,335 | 162,079,499 | -1.35% |
| 2023-12-14 | 18.70 | 18.90 | 18.40 | 18.51 | 18.43 | qfq | 13,516,359 | 252,146,739 | -0.27% |
| 2023-12-13 | 18.43 | 19.04 | 18.28 | 18.56 | 18.48 | qfq | 18,954,161 | 353,958,782 | 0.71% |
| 2023-12-12 | 18.48 | 18.57 | 18.33 | 18.43 | 18.35 | qfq | 7,300,670 | 134,624,697 | -0.54% |
| 2023-12-11 | 18.05 | 18.54 | 17.85 | 18.53 | 18.45 | qfq | 11,975,550 | 218,995,430 | 1.65% |
| 2023-12-08 | 18.14 | 18.43 | 18.06 | 18.23 | 18.15 | qfq | 10,353,952 | 189,228,599 | 0.50% |
| 2023-12-07 | 18.30 | 18.32 | 17.95 | 18.14 | 18.07 | qfq | 10,850,189 | 196,638,921 | -0.98% |
| 2023-12-06 | 18.36 | 18.48 | 18.26 | 18.32 | 18.24 | qfq | 9,939,567 | 182,510,058 | -0.27% |
| 2023-12-05 | 18.84 | 18.84 | 18.36 | 18.37 | 18.29 | qfq | 12,227,500 | 226,850,522 | -2.80% |
| 2023-12-04 | 19.14 | 19.17 | 18.90 | 18.90 | 18.82 | qfq | 9,448,947 | 179,615,912 | -1.05% |
| 2023-12-01 | 19.04 | 19.19 | 18.82 | 19.10 | 19.02 | qfq | 9,353,682 | 177,436,965 | -0.37% |
| 2023-11-30 | 19.36 | 19.61 | 18.95 | 19.17 | 19.09 | qfq | 11,566,713 | 222,371,680 | -0.57% |
| 2023-11-29 | 19.40 | 19.78 | 19.25 | 19.28 | 19.20 | qfq | 10,024,189 | 195,440,865 | -0.98% |
| 2023-11-28 | 19.48 | 19.69 | 19.26 | 19.47 | 19.39 | qfq | 10,020,052 | 194,944,908 | -0.21% |
| 2023-11-27 | 19.37 | 19.58 | 19.32 | 19.51 | 19.43 | qfq | 9,538,175 | 185,552,830 | 0.83% |
| 2023-11-24 | 19.86 | 19.88 | 19.31 | 19.35 | 19.27 | qfq | 11,037,171 | 214,871,788 | -2.96% |
| 2023-11-23 | 19.54 | 20.05 | 19.51 | 19.94 | 19.86 | qfq | 10,949,609 | 216,992,566 | 1.53% |
| 2023-11-22 | 20.29 | 20.41 | 19.64 | 19.64 | 19.56 | qfq | 16,402,726 | 326,854,180 | -3.39% |
| 2023-11-21 | 20.81 | 20.86 | 20.21 | 20.33 | 20.25 | qfq | 16,513,250 | 339,318,635 | -2.35% |
| 2023-11-20 | 20.38 | 20.90 | 20.26 | 20.82 | 20.73 | qfq | 20,364,288 | 420,637,431 | 2.56% |
| 2023-11-17 | 19.97 | 20.35 | 19.84 | 20.30 | 20.22 | qfq | 10,382,715 | 209,026,502 | 1.35% |
| 2023-11-16 | 20.25 | 20.43 | 20.02 | 20.03 | 19.95 | qfq | 9,697,170 | 195,994,659 | -1.43% |
| 2023-11-15 | 20.36 | 20.63 | 20.18 | 20.32 | 20.24 | qfq | 14,964,095 | 305,196,825 | 0.79% |
| 2023-11-14 | 20.03 | 20.28 | 19.95 | 20.16 | 20.08 | qfq | 10,267,741 | 206,796,430 | 0.40% |
| 2023-11-13 | 20.11 | 20.25 | 19.95 | 20.08 | 20.00 | qfq | 10,069,667 | 202,472,282 | 0.25% |
| 2023-11-10 | 20.00 | 20.24 | 19.88 | 20.03 | 19.95 | qfq | 9,159,100 | 183,254,123 | -0.30% |
| 2023-11-09 | 20.17 | 20.50 | 20.03 | 20.09 | 20.01 | qfq | 14,427,529 | 291,632,751 | -0.40% |
| 2023-11-08 | 20.24 | 20.35 | 19.90 | 20.17 | 20.09 | qfq | 13,971,261 | 281,243,274 | -0.40% |
| 2023-11-07 | 20.15 | 20.43 | 19.96 | 20.25 | 20.17 | qfq | 17,028,152 | 343,995,299 | -0.15% |
| 2023-11-06 | 19.50 | 20.33 | 19.39 | 20.28 | 20.20 | qfq | 32,279,230 | 641,647,260 | 4.21% |
| 2023-11-03 | 18.90 | 19.90 | 18.66 | 19.46 | 19.38 | qfq | 38,653,628 | 744,383,057 | 7.16% |
| 2023-11-02 | 18.39 | 18.89 | 18.16 | 18.16 | 18.09 | qfq | 11,610,382 | 213,815,179 | -1.09% |
| 2023-11-01 | 18.79 | 18.85 | 18.36 | 18.36 | 18.28 | qfq | 14,242,712 | 263,265,273 | -2.34% |
| 2023-10-31 | 19.39 | 19.51 | 18.68 | 18.80 | 18.72 | qfq | 19,902,418 | 376,151,612 | -3.89% |
| 2023-10-30 | 19.16 | 19.58 | 18.41 | 19.56 | 19.48 | qfq | 16,444,557 | 314,006,129 | 1.35% |
| 2023-10-27 | 18.87 | 19.40 | 18.61 | 19.30 | 19.22 | qfq | 9,848,123 | 187,366,620 | 1.95% |
| 2023-10-26 | 18.77 | 18.94 | 18.43 | 18.93 | 18.85 | qfq | 9,758,339 | 182,155,185 | -0.16% |
| 2023-10-25 | 18.93 | 19.42 | 18.91 | 18.96 | 18.88 | qfq | 9,604,319 | 183,577,903 | 0.96% |
| 2023-10-24 | 18.81 | 19.08 | 18.64 | 18.78 | 18.70 | qfq | 10,583,013 | 199,281,321 | 0.86% |
| 2023-10-23 | 19.31 | 19.39 | 18.49 | 18.62 | 18.54 | qfq | 9,548,988 | 179,933,853 | -3.62% |
| 2023-10-20 | 19.70 | 19.88 | 19.27 | 19.32 | 19.24 | qfq | 9,827,917 | 191,944,627 | -2.42% |
| 2023-10-19 | 19.81 | 20.24 | 19.71 | 19.80 | 19.72 | qfq | 8,711,121 | 173,673,028 | -0.75% |
| 2023-10-18 | 20.53 | 20.53 | 19.95 | 19.95 | 19.87 | qfq | 11,041,184 | 221,854,090 | -3.53% |
| 2023-10-17 | 20.82 | 20.95 | 20.54 | 20.68 | 20.59 | qfq | 5,297,215 | 109,486,374 | -0.62% |
| 2023-10-16 | 21.10 | 21.24 | 20.70 | 20.81 | 20.72 | qfq | 7,678,511 | 160,283,884 | -1.65% |
| 2023-10-13 | 21.50 | 21.60 | 21.08 | 21.16 | 21.07 | qfq | 9,069,607 | 192,583,450 | -2.08% |
| 2023-10-12 | 21.88 | 22.04 | 21.47 | 21.61 | 21.52 | qfq | 9,310,164 | 201,191,842 | -1.05% |
| 2023-10-11 | 21.76 | 22.20 | 21.52 | 21.84 | 21.75 | qfq | 10,487,084 | 229,094,332 | 0.41% |
| 2023-10-10 | 22.06 | 22.15 | 21.69 | 21.75 | 21.66 | qfq | 7,936,137 | 173,304,476 | -1.00% |
| 2023-10-09 | 22.06 | 22.11 | 21.58 | 21.97 | 21.88 | qfq | 8,186,654 | 178,928,548 | -0.41% |
| 2023-09-28 | 22.10 | 22.29 | 21.95 | 22.06 | 21.97 | qfq | 9,967,597 | 220,433,467 | 0.46% |
| 2023-09-27 | 22.34 | 22.43 | 21.92 | 21.96 | 21.87 | qfq | 13,271,547 | 293,799,388 | -1.92% |
| 2023-09-26 | 22.19 | 22.65 | 22.10 | 22.39 | 22.30 | qfq | 12,100,791 | 271,090,584 | 1.36% |
| 2023-09-25 | 22.30 | 22.62 | 21.97 | 22.09 | 22.00 | qfq | 10,735,156 | 238,371,738 | 0.41% |
| 2023-09-22 | 21.35 | 22.04 | 21.35 | 22.00 | 21.91 | qfq | 9,176,249 | 200,072,090 | 2.37% |
| 2023-09-21 | 21.62 | 21.84 | 21.44 | 21.49 | 21.40 | qfq | 5,418,550 | 116,990,628 | -0.69% |
| 2023-09-20 | 21.64 | 22.09 | 21.59 | 21.64 | 21.55 | qfq | 8,655,080 | 188,902,813 | 0.00% |
| 2023-09-19 | 22.07 | 22.13 | 21.59 | 21.64 | 21.55 | qfq | 6,467,058 | 140,650,221 | -2.26% |
| 2023-09-18 | 21.78 | 22.27 | 21.60 | 22.14 | 22.05 | qfq | 7,827,038 | 172,869,316 | 1.33% |
| 2023-09-15 | 21.97 | 22.17 | 21.75 | 21.85 | 21.76 | qfq | 7,070,075 | 154,843,673 | -0.23% |
| 2023-09-14 | 22.19 | 22.31 | 21.78 | 21.90 | 21.81 | qfq | 6,073,073 | 133,470,227 | -0.95% |
| 2023-09-13 | 22.74 | 22.80 | 21.92 | 22.11 | 22.02 | qfq | 10,201,111 | 226,449,590 | -2.47% |
| 2023-09-12 | 22.39 | 22.86 | 22.32 | 22.67 | 22.58 | qfq | 9,710,401 | 219,761,324 | 1.52% |
| 2023-09-11 | 22.56 | 22.77 | 22.16 | 22.33 | 22.24 | qfq | 13,708,160 | 307,427,709 | -1.19% |
| 2023-09-08 | 22.28 | 22.95 | 22.21 | 22.60 | 22.51 | qfq | 7,612,665 | 172,478,782 | 0.94% |
| 2023-09-07 | 23.06 | 23.06 | 22.37 | 22.39 | 22.30 | qfq | 9,709,486 | 219,734,027 | -2.91% |
| 2023-09-06 | 22.96 | 23.12 | 22.74 | 23.06 | 22.96 | qfq | 8,860,250 | 203,140,703 | -0.22% |
| 2023-09-05 | 23.23 | 23.43 | 23.01 | 23.11 | 23.01 | qfq | 12,100,840 | 280,669,268 | -1.03% |
| 2023-09-04 | 23.47 | 23.57 | 23.09 | 23.35 | 23.25 | qfq | 13,670,882 | 318,369,145 | 0.52% |
| 2023-09-01 | 23.15 | 23.35 | 22.80 | 23.23 | 23.13 | qfq | 10,054,768 | 232,287,748 | 0.00% |
| 2023-08-31 | 23.38 | 23.60 | 22.90 | 23.23 | 23.13 | qfq | 15,096,173 | 350,183,549 | 0.52% |
| 2023-08-30 | 23.08 | 23.37 | 22.71 | 23.11 | 23.01 | qfq | 16,188,969 | 374,289,999 | -0.22% |
| 2023-08-29 | 21.21 | 23.19 | 21.21 | 23.16 | 23.06 | qfq | 23,833,709 | 536,911,050 | 9.14% |
| 2023-08-28 | 21.98 | 22.30 | 21.15 | 21.22 | 21.13 | qfq | 19,413,413 | 420,298,142 | 2.41% |
| 2023-08-25 | 22.00 | 22.00 | 20.60 | 20.72 | 20.63 | qfq | 22,396,904 | 471,473,033 | -6.50% |
| 2023-08-24 | 22.31 | 22.77 | 21.95 | 22.16 | 22.07 | qfq | 12,251,164 | 272,234,578 | -0.72% |
| 2023-08-23 | 22.99 | 23.08 | 22.30 | 22.32 | 22.23 | qfq | 12,416,277 | 281,483,507 | -3.67% |
| 2023-08-22 | 22.80 | 23.25 | 22.40 | 23.17 | 23.07 | qfq | 17,303,026 | 395,311,493 | 2.25% |
| 2023-08-21 | 23.27 | 23.54 | 22.62 | 22.66 | 22.57 | qfq | 15,458,815 | 355,726,173 | -2.71% |
| 2023-08-18 | 24.40 | 24.41 | 23.20 | 23.29 | 23.19 | qfq | 23,111,691 | 549,899,041 | -4.71% |
| 2023-08-17 | 23.50 | 24.66 | 23.18 | 24.44 | 24.34 | qfq | 32,945,777 | 793,213,804 | 4.22% |
| 2023-08-16 | 23.37 | 23.92 | 23.37 | 23.45 | 23.35 | qfq | 27,476,511 | 650,255,708 | -0.76% |
| 2023-08-15 | 22.08 | 23.73 | 22.08 | 23.63 | 23.53 | qfq | 45,044,217 | 1,049,858,287 | 7.12% |
| 2023-08-14 | 21.51 | 22.07 | 21.46 | 22.06 | 21.97 | qfq | 10,743,134 | 233,496,702 | 0.59% |
| 2023-08-11 | 22.62 | 22.69 | 21.93 | 21.93 | 21.84 | qfq | 17,818,031 | 395,016,816 | -2.96% |
| 2023-08-10 | 22.63 | 22.84 | 22.43 | 22.60 | 22.51 | qfq | 8,890,487 | 200,754,503 | -0.44% |
| 2023-08-09 | 22.71 | 22.90 | 22.61 | 22.70 | 22.61 | qfq | 7,747,810 | 176,221,555 | -0.83% |
| 2023-08-08 | 23.21 | 23.39 | 22.82 | 22.89 | 22.80 | qfq | 11,522,200 | 264,841,200 | -1.59% |
| 2023-08-07 | 23.70 | 23.95 | 23.16 | 23.26 | 23.16 | qfq | 18,065,456 | 423,419,251 | -1.94% |
| 2023-08-04 | 23.35 | 23.77 | 23.17 | 23.72 | 23.62 | qfq | 22,136,728 | 520,307,807 | 1.54% |
| 2023-08-03 | 23.05 | 23.42 | 22.90 | 23.36 | 23.26 | qfq | 15,154,356 | 352,108,814 | 0.73% |
| 2023-08-02 | 22.79 | 23.35 | 22.58 | 23.19 | 23.09 | qfq | 18,054,420 | 417,617,463 | 1.53% |
| 2023-08-01 | 23.27 | 23.30 | 22.76 | 22.84 | 22.75 | qfq | 14,280,714 | 327,069,887 | -1.38% |
| 2023-07-31 | 22.90 | 23.35 | 22.71 | 23.16 | 23.06 | qfq | 16,777,084 | 387,998,809 | 1.22% |
| 2023-07-28 | 22.54 | 22.99 | 22.20 | 22.88 | 22.79 | qfq | 13,943,741 | 315,857,967 | 0.88% |
| 2023-07-27 | 22.81 | 23.20 | 22.62 | 22.68 | 22.59 | qfq | 13,370,402 | 306,065,751 | -0.87% |
| 2023-07-26 | 23.48 | 23.54 | 22.73 | 22.88 | 22.79 | qfq | 16,470,575 | 378,217,165 | -2.35% |
| 2023-07-25 | 23.00 | 23.53 | 22.88 | 23.43 | 23.33 | qfq | 19,861,014 | 463,346,263 | 3.40% |
| 2023-07-24 | 22.93 | 23.18 | 22.59 | 22.66 | 22.57 | qfq | 12,885,575 | 294,199,139 | -1.18% |
| 2023-07-21 | 23.29 | 23.29 | 22.83 | 22.93 | 22.84 | qfq | 11,858,432 | 273,247,305 | -1.50% |
| 2023-07-20 | 24.09 | 24.13 | 23.23 | 23.28 | 23.18 | qfq | 17,433,035 | 411,594,112 | -2.68% |
| 2023-07-19 | 24.06 | 24.10 | 23.75 | 23.92 | 23.82 | qfq | 10,929,261 | 261,110,159 | -0.79% |
| 2023-07-18 | 24.65 | 24.65 | 24.07 | 24.11 | 24.01 | qfq | 16,031,540 | 389,302,396 | -1.27% |