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
久远银海002777.SZ
最近收盘价12.292026-07-17
最近交易日2026-07-17
成交量（股）9,286,220
成交额（元）116,222,399
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-15 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.12 | — | — | — | 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 | 12.63 | 12.91 | 12.22 | 12.29 | 12.29 | qfq | 9,286,220 | 116,222,399 | -3.30% |
| 2026-07-16 | 12.32 | 12.83 | 12.23 | 12.71 | 12.71 | qfq | 9,940,591 | 125,353,625 | 3.08% |
| 2026-07-15 | 11.98 | 12.44 | 11.90 | 12.33 | 12.33 | qfq | 7,119,356 | 87,711,243 | 2.41% |
| 2026-07-14 | 11.86 | 12.08 | 11.70 | 12.04 | 12.04 | qfq | 5,553,364 | 66,067,675 | 1.09% |
| 2026-07-13 | 12.28 | 12.48 | 11.86 | 11.91 | 11.91 | qfq | 6,702,800 | 80,678,096 | -3.72% |
| 2026-07-10 | 12.00 | 12.52 | 11.86 | 12.37 | 12.37 | qfq | 8,330,771 | 102,762,752 | 2.40% |
| 2026-07-09 | 12.06 | 12.19 | 11.83 | 12.08 | 12.08 | qfq | 5,569,299 | 66,831,302 | 0.08% |
| 2026-07-08 | 11.79 | 12.12 | 11.71 | 12.07 | 12.07 | qfq | 7,299,190 | 87,397,345 | 2.29% |
| 2026-07-07 | 12.13 | 12.18 | 11.80 | 11.80 | 11.80 | qfq | 4,382,717 | 52,178,718 | -2.72% |
| 2026-07-06 | 12.30 | 12.46 | 12.12 | 12.13 | 12.13 | qfq | 4,325,800 | 52,869,919 | -1.86% |
| 2026-07-03 | 12.15 | 12.44 | 12.15 | 12.36 | 12.36 | qfq | 5,311,200 | 65,583,638 | 1.48% |
| 2026-07-02 | 12.33 | 12.60 | 12.15 | 12.18 | 12.18 | qfq | 6,436,645 | 79,320,883 | -1.69% |
| 2026-07-01 | 12.06 | 12.51 | 12.00 | 12.39 | 12.39 | qfq | 6,169,280 | 75,913,664 | 2.99% |
| 2026-06-30 | 11.93 | 12.14 | 11.79 | 12.03 | 12.03 | qfq | 4,920,380 | 59,021,076 | 0.84% |
| 2026-06-29 | 11.94 | 12.10 | 11.66 | 11.93 | 11.93 | qfq | 6,369,914 | 75,790,330 | -0.08% |
| 2026-06-26 | 12.31 | 12.34 | 11.89 | 11.94 | 11.94 | qfq | 6,427,989 | 77,280,515 | -3.63% |
| 2026-06-25 | 12.68 | 12.74 | 12.34 | 12.39 | 12.39 | qfq | 6,901,750 | 86,022,236 | -2.75% |
| 2026-06-24 | 13.20 | 13.20 | 12.63 | 12.74 | 12.74 | qfq | 5,954,955 | 76,183,086 | -3.48% |
| 2026-06-23 | 13.29 | 13.54 | 13.12 | 13.20 | 13.20 | qfq | 5,631,621 | 75,094,816 | -0.68% |
| 2026-06-22 | 13.12 | 13.30 | 12.60 | 13.29 | 13.29 | qfq | 7,518,452 | 96,786,565 | 1.30% |
| 2026-06-18 | 13.11 | 13.28 | 12.84 | 13.12 | 13.12 | qfq | 4,854,843 | 63,752,042 | 0.00% |
| 2026-06-17 | 13.46 | 13.49 | 13.08 | 13.12 | 13.12 | qfq | 6,128,487 | 80,797,454 | -2.96% |
| 2026-06-16 | 13.37 | 13.55 | 13.26 | 13.52 | 13.52 | qfq | 4,209,269 | 56,476,692 | 0.52% |
| 2026-06-15 | 13.42 | 13.58 | 13.29 | 13.45 | 13.45 | qfq | 4,876,413 | 65,446,022 | 0.67% |
| 2026-06-12 | 13.36 | 13.58 | 13.20 | 13.36 | 13.26 | qfq | 6,002,052 | 80,582,073 | 0.98% |
| 2026-06-11 | 13.61 | 13.67 | 13.13 | 13.23 | 13.13 | qfq | 5,107,800 | 67,760,660 | -3.36% |
| 2026-06-10 | 13.57 | 13.85 | 13.43 | 13.69 | 13.59 | qfq | 4,801,095 | 65,493,487 | -0.07% |
| 2026-06-09 | 13.54 | 13.75 | 13.33 | 13.70 | 13.60 | qfq | 4,757,100 | 64,762,073 | 1.63% |
| 2026-06-08 | 13.26 | 13.75 | 13.12 | 13.48 | 13.38 | qfq | 5,415,400 | 73,069,015 | -1.53% |
| 2026-06-05 | 13.50 | 13.91 | 13.48 | 13.69 | 13.59 | qfq | 5,552,466 | 75,928,345 | 1.33% |
| 2026-06-04 | 13.78 | 13.85 | 13.41 | 13.51 | 13.41 | qfq | 5,185,400 | 70,440,918 | -2.60% |
| 2026-06-03 | 14.25 | 14.26 | 13.80 | 13.87 | 13.77 | qfq | 5,533,925 | 77,305,120 | -2.60% |
| 2026-06-02 | 14.59 | 14.60 | 14.20 | 14.24 | 14.13 | qfq | 5,063,942 | 72,449,988 | -1.93% |
| 2026-06-01 | 14.16 | 14.62 | 14.10 | 14.52 | 14.41 | qfq | 6,384,882 | 92,229,003 | 2.54% |
| 2026-05-29 | 14.62 | 14.70 | 14.10 | 14.16 | 14.05 | qfq | 6,503,800 | 93,016,958 | -2.88% |
| 2026-05-28 | 14.30 | 14.58 | 13.90 | 14.58 | 14.47 | qfq | 7,937,253 | 113,333,568 | 1.82% |
| 2026-05-27 | 14.83 | 14.93 | 14.28 | 14.32 | 14.21 | qfq | 7,815,055 | 113,383,294 | -3.50% |
| 2026-05-26 | 15.26 | 15.30 | 14.66 | 14.84 | 14.73 | qfq | 8,816,842 | 131,235,480 | -3.51% |
| 2026-05-25 | 15.86 | 16.01 | 15.19 | 15.38 | 15.26 | qfq | 11,023,274 | 170,126,748 | -3.03% |
| 2026-05-22 | 16.13 | 16.19 | 15.62 | 15.86 | 15.74 | qfq | 9,557,692 | 151,304,115 | -1.43% |
| 2026-05-21 | 16.76 | 16.93 | 15.98 | 16.09 | 15.97 | qfq | 12,375,352 | 203,882,552 | -3.65% |
| 2026-05-20 | 16.98 | 17.17 | 16.67 | 16.70 | 16.57 | qfq | 11,951,700 | 201,492,612 | -2.85% |
| 2026-05-19 | 16.55 | 17.28 | 16.51 | 17.19 | 17.06 | qfq | 17,619,509 | 298,291,256 | 3.49% |
| 2026-05-18 | 16.55 | 16.83 | 16.42 | 16.61 | 16.49 | qfq | 11,115,200 | 184,526,386 | 0.24% |
| 2026-05-15 | 16.70 | 17.05 | 16.41 | 16.57 | 16.45 | qfq | 16,242,991 | 272,097,828 | -0.90% |
| 2026-05-14 | 17.40 | 17.60 | 16.69 | 16.72 | 16.59 | qfq | 30,285,980 | 515,130,079 | -4.78% |
| 2026-05-13 | 17.56 | 17.56 | 17.31 | 17.56 | 17.43 | qfq | 19,106,461 | 335,349,484 | 10.03% |
| 2026-05-12 | 16.36 | 16.36 | 15.86 | 15.96 | 15.84 | qfq | 9,016,858 | 144,623,509 | -2.21% |
| 2026-05-11 | 16.45 | 16.54 | 16.24 | 16.32 | 16.20 | qfq | 8,382,110 | 136,754,339 | -1.09% |
| 2026-05-08 | 16.12 | 16.76 | 16.05 | 16.50 | 16.38 | qfq | 12,311,770 | 202,848,671 | 2.36% |
| 2026-05-07 | 16.02 | 16.12 | 15.83 | 16.12 | 16.00 | qfq | 7,034,800 | 112,214,319 | 1.38% |
| 2026-05-06 | 15.77 | 16.17 | 15.77 | 15.90 | 15.78 | qfq | 8,174,265 | 130,736,807 | 1.08% |
| 2026-04-30 | 15.78 | 15.89 | 15.68 | 15.73 | 15.61 | qfq | 5,776,626 | 90,950,579 | -0.69% |
| 2026-04-29 | 15.61 | 15.98 | 15.60 | 15.84 | 15.72 | qfq | 6,399,285 | 101,446,376 | 1.15% |
| 2026-04-28 | 16.18 | 16.18 | 15.57 | 15.66 | 15.54 | qfq | 8,002,118 | 126,595,080 | -3.69% |
| 2026-04-27 | 16.12 | 16.30 | 15.94 | 16.26 | 16.14 | qfq | 4,812,733 | 77,697,972 | 0.56% |
| 2026-04-24 | 16.20 | 16.33 | 15.95 | 16.17 | 16.05 | qfq | 5,151,255 | 83,005,012 | -0.92% |
| 2026-04-23 | 16.55 | 16.63 | 16.21 | 16.32 | 16.20 | qfq | 5,856,799 | 95,995,197 | -1.33% |
| 2026-04-22 | 16.40 | 16.60 | 16.31 | 16.54 | 16.42 | qfq | 5,404,700 | 89,124,332 | 0.61% |
| 2026-04-21 | 16.79 | 16.79 | 16.33 | 16.44 | 16.32 | qfq | 6,796,080 | 111,761,388 | -1.56% |
| 2026-04-20 | 16.56 | 16.79 | 16.50 | 16.70 | 16.57 | qfq | 5,272,363 | 87,949,388 | 0.97% |
| 2026-04-17 | 16.66 | 16.67 | 16.41 | 16.54 | 16.42 | qfq | 4,578,620 | 75,539,624 | -0.72% |
| 2026-04-16 | 16.45 | 16.72 | 16.42 | 16.66 | 16.54 | qfq | 5,519,207 | 91,659,049 | 1.46% |
| 2026-04-15 | 16.60 | 16.73 | 16.38 | 16.42 | 16.30 | qfq | 4,314,300 | 71,287,133 | -0.85% |
| 2026-04-14 | 16.58 | 16.69 | 16.39 | 16.56 | 16.44 | qfq | 5,000,652 | 82,613,249 | 0.79% |
| 2026-04-13 | 16.39 | 16.49 | 16.28 | 16.43 | 16.31 | qfq | 5,046,800 | 82,721,786 | -0.06% |
| 2026-04-10 | 16.51 | 16.66 | 16.42 | 16.44 | 16.32 | qfq | 6,378,502 | 105,423,633 | 1.54% |
| 2026-04-09 | 16.50 | 16.52 | 16.15 | 16.19 | 16.07 | qfq | 6,333,190 | 103,030,832 | -3.00% |
| 2026-04-08 | 16.16 | 16.69 | 16.16 | 16.69 | 16.57 | qfq | 8,088,427 | 132,953,579 | 5.63% |
| 2026-04-07 | 15.76 | 15.90 | 15.67 | 15.80 | 15.68 | qfq | 3,778,900 | 59,705,561 | 0.25% |
| 2026-04-03 | 16.21 | 16.24 | 15.74 | 15.76 | 15.64 | qfq | 4,702,383 | 74,681,760 | -2.11% |
| 2026-04-02 | 16.45 | 16.45 | 16.02 | 16.10 | 15.98 | qfq | 6,360,511 | 102,921,121 | -2.48% |
| 2026-04-01 | 16.71 | 16.79 | 16.41 | 16.51 | 16.39 | qfq | 5,246,500 | 86,711,663 | 0.55% |
| 2026-03-31 | 16.80 | 16.92 | 16.40 | 16.42 | 16.30 | qfq | 5,510,707 | 91,773,852 | -1.68% |
| 2026-03-30 | 16.45 | 16.75 | 16.27 | 16.70 | 16.57 | qfq | 5,745,871 | 95,139,253 | -0.24% |
| 2026-03-27 | 16.62 | 16.84 | 16.36 | 16.74 | 16.61 | qfq | 7,223,081 | 120,682,944 | -0.36% |
| 2026-03-26 | 16.87 | 17.48 | 16.73 | 16.80 | 16.67 | qfq | 9,300,369 | 158,324,917 | -0.47% |
| 2026-03-25 | 16.78 | 17.05 | 16.76 | 16.88 | 16.75 | qfq | 6,185,760 | 104,362,165 | 0.60% |
| 2026-03-24 | 16.61 | 16.79 | 16.28 | 16.78 | 16.65 | qfq | 6,346,930 | 104,914,238 | 3.01% |
| 2026-03-23 | 17.27 | 17.30 | 16.16 | 16.29 | 16.17 | qfq | 10,664,270 | 178,007,276 | -7.13% |
| 2026-03-20 | 18.32 | 18.46 | 17.51 | 17.54 | 17.41 | qfq | 9,540,671 | 170,483,845 | -4.57% |
| 2026-03-19 | 18.30 | 18.70 | 18.19 | 18.38 | 18.24 | qfq | 6,534,800 | 120,149,568 | -0.43% |
| 2026-03-18 | 18.10 | 18.50 | 18.00 | 18.46 | 18.32 | qfq | 5,519,650 | 100,907,756 | 2.33% |
| 2026-03-17 | 18.41 | 18.48 | 18.04 | 18.04 | 17.90 | qfq | 4,724,305 | 86,292,216 | -1.80% |
| 2026-03-16 | 18.30 | 18.38 | 18.16 | 18.37 | 18.23 | qfq | 4,444,430 | 81,276,516 | 0.44% |
| 2026-03-13 | 18.58 | 18.58 | 18.27 | 18.29 | 18.15 | qfq | 5,652,630 | 104,025,534 | -1.83% |
| 2026-03-12 | 18.71 | 18.77 | 18.53 | 18.63 | 18.49 | qfq | 5,004,246 | 93,294,179 | -0.48% |
| 2026-03-11 | 18.99 | 19.04 | 18.66 | 18.72 | 18.58 | qfq | 5,977,166 | 112,387,035 | -1.47% |
| 2026-03-10 | 19.02 | 19.19 | 18.81 | 19.00 | 18.86 | qfq | 7,729,930 | 146,658,295 | 0.90% |
| 2026-03-09 | 18.49 | 18.94 | 18.26 | 18.83 | 18.69 | qfq | 7,959,530 | 148,182,971 | 0.70% |
| 2026-03-06 | 18.25 | 18.70 | 18.14 | 18.70 | 18.56 | qfq | 6,013,798 | 111,756,618 | 2.07% |
| 2026-03-05 | 18.47 | 18.52 | 18.23 | 18.32 | 18.18 | qfq | 6,325,842 | 116,279,107 | 1.22% |
| 2026-03-04 | 17.93 | 18.39 | 17.90 | 18.10 | 17.96 | qfq | 6,971,168 | 126,729,370 | -0.17% |
| 2026-03-03 | 19.20 | 19.30 | 18.10 | 18.13 | 17.99 | qfq | 12,973,200 | 240,968,500 | -5.52% |
| 2026-03-02 | 19.66 | 19.67 | 18.80 | 19.19 | 19.05 | qfq | 19,057,105 | 365,389,237 | -4.34% |
| 2026-02-27 | 19.72 | 20.16 | 19.65 | 20.06 | 19.91 | qfq | 12,797,518 | 255,760,598 | 1.93% |
| 2026-02-26 | 19.69 | 19.88 | 19.58 | 19.68 | 19.53 | qfq | 6,923,800 | 136,125,155 | -0.05% |
| 2026-02-25 | 19.57 | 19.92 | 19.50 | 19.69 | 19.54 | qfq | 8,162,405 | 161,219,318 | 1.03% |
| 2026-02-24 | 19.88 | 19.96 | 19.40 | 19.49 | 19.34 | qfq | 8,315,605 | 162,340,592 | -1.27% |
| 2026-02-13 | 19.77 | 20.05 | 19.70 | 19.74 | 19.59 | qfq | 8,012,599 | 159,207,297 | -0.40% |
| 2026-02-12 | 19.77 | 19.96 | 19.59 | 19.82 | 19.67 | qfq | 8,083,800 | 160,163,714 | 0.25% |
| 2026-02-11 | 19.93 | 20.07 | 19.74 | 19.77 | 19.62 | qfq | 7,394,734 | 146,703,477 | -0.65% |
| 2026-02-10 | 19.74 | 20.11 | 19.60 | 19.90 | 19.75 | qfq | 13,819,808 | 275,183,351 | 1.22% |
| 2026-02-09 | 19.45 | 19.68 | 19.31 | 19.66 | 19.51 | qfq | 9,811,330 | 191,580,911 | 2.72% |
| 2026-02-06 | 19.20 | 19.55 | 19.09 | 19.14 | 19.00 | qfq | 8,297,902 | 160,239,519 | -1.14% |
| 2026-02-05 | 19.38 | 19.60 | 19.33 | 19.36 | 19.22 | qfq | 7,920,104 | 153,975,008 | -0.92% |
| 2026-02-04 | 19.88 | 19.97 | 19.35 | 19.54 | 19.39 | qfq | 12,471,995 | 244,241,142 | -2.15% |
| 2026-02-03 | 19.72 | 20.00 | 19.41 | 19.97 | 19.82 | qfq | 12,236,483 | 241,256,131 | 2.41% |
| 2026-02-02 | 19.72 | 19.95 | 19.50 | 19.50 | 19.35 | qfq | 10,483,473 | 206,700,488 | -1.52% |
| 2026-01-30 | 19.90 | 20.10 | 19.64 | 19.80 | 19.65 | qfq | 11,527,774 | 228,233,121 | -1.00% |
| 2026-01-29 | 19.82 | 20.67 | 19.53 | 20.00 | 19.85 | qfq | 17,545,899 | 355,352,479 | 0.15% |
| 2026-01-28 | 20.16 | 20.36 | 19.90 | 19.97 | 19.82 | qfq | 10,547,049 | 211,657,162 | -1.19% |
| 2026-01-27 | 20.39 | 20.59 | 19.72 | 20.21 | 20.06 | qfq | 15,980,746 | 320,775,241 | -1.22% |
| 2026-01-26 | 21.00 | 21.00 | 20.00 | 20.46 | 20.31 | qfq | 22,174,930 | 451,522,556 | -2.80% |
| 2026-01-23 | 20.69 | 21.12 | 20.48 | 21.05 | 20.89 | qfq | 19,944,129 | 416,930,523 | 2.38% |
| 2026-01-22 | 20.49 | 20.60 | 20.32 | 20.56 | 20.41 | qfq | 14,606,184 | 299,059,670 | 0.49% |
| 2026-01-21 | 20.36 | 20.86 | 20.34 | 20.46 | 20.31 | qfq | 14,882,430 | 306,040,434 | -0.44% |
| 2026-01-20 | 20.90 | 21.08 | 20.40 | 20.55 | 20.40 | qfq | 17,295,486 | 357,333,734 | -1.06% |
| 2026-01-19 | 21.10 | 21.31 | 20.76 | 20.77 | 20.61 | qfq | 22,372,595 | 468,702,966 | -2.21% |
| 2026-01-16 | 22.01 | 22.40 | 21.06 | 21.24 | 21.08 | qfq | 43,416,132 | 936,740,417 | -6.56% |
| 2026-01-15 | 23.18 | 23.97 | 22.16 | 22.73 | 22.56 | qfq | 49,138,729 | 1,128,350,136 | -1.17% |
| 2026-01-14 | 22.22 | 23.71 | 22.19 | 23.00 | 22.83 | qfq | 66,977,333 | 1,542,681,117 | 3.51% |
| 2026-01-13 | 21.95 | 23.14 | 20.92 | 22.22 | 22.05 | qfq | 68,589,199 | 1,514,890,966 | 2.21% |
| 2026-01-12 | 21.32 | 22.20 | 21.10 | 21.74 | 21.58 | qfq | 69,787,146 | 1,504,171,128 | 7.04% |
| 2026-01-09 | 18.66 | 20.31 | 18.63 | 20.31 | 20.16 | qfq | 42,902,891 | 849,235,459 | 10.02% |
| 2026-01-08 | 18.18 | 18.56 | 18.09 | 18.46 | 18.32 | qfq | 8,297,254 | 152,742,953 | 1.43% |
| 2026-01-07 | 18.40 | 18.42 | 18.08 | 18.20 | 18.06 | qfq | 7,450,500 | 135,676,269 | -0.98% |
| 2026-01-06 | 18.34 | 18.48 | 18.25 | 18.38 | 18.24 | qfq | 7,736,190 | 142,156,038 | 0.22% |
| 2026-01-05 | 17.94 | 18.40 | 17.88 | 18.34 | 18.20 | qfq | 8,070,287 | 146,680,125 | 2.23% |
| 2025-12-31 | 17.68 | 18.00 | 17.68 | 17.94 | 17.81 | qfq | 6,376,552 | 113,868,187 | 1.24% |
| 2025-12-30 | 17.82 | 17.95 | 17.70 | 17.72 | 17.59 | qfq | 4,412,638 | 78,572,520 | -0.56% |
| 2025-12-29 | 17.71 | 17.88 | 17.68 | 17.82 | 17.69 | qfq | 4,747,812 | 84,424,341 | 0.34% |
| 2025-12-26 | 17.84 | 17.94 | 17.68 | 17.76 | 17.63 | qfq | 5,105,120 | 90,919,111 | -0.34% |
| 2025-12-25 | 17.65 | 17.88 | 17.59 | 17.82 | 17.69 | qfq | 3,987,377 | 70,823,281 | 0.96% |
| 2025-12-24 | 17.51 | 17.70 | 17.51 | 17.65 | 17.52 | qfq | 4,030,926 | 71,043,997 | 0.63% |
| 2025-12-23 | 17.82 | 17.82 | 17.49 | 17.54 | 17.41 | qfq | 5,393,800 | 94,904,799 | -1.79% |
| 2025-12-22 | 18.00 | 18.04 | 17.78 | 17.86 | 17.73 | qfq | 5,483,091 | 97,886,496 | -1.00% |
| 2025-12-19 | 17.89 | 18.24 | 17.85 | 18.04 | 17.90 | qfq | 7,312,659 | 132,193,677 | 0.84% |
| 2025-12-18 | 17.30 | 18.15 | 17.20 | 17.89 | 17.76 | qfq | 10,104,100 | 180,084,235 | 2.88% |
| 2025-12-17 | 17.11 | 17.59 | 17.10 | 17.39 | 17.26 | qfq | 5,524,074 | 95,733,934 | 1.52% |
| 2025-12-16 | 17.64 | 17.65 | 17.12 | 17.13 | 17.00 | qfq | 6,000,701 | 103,642,708 | -2.89% |
| 2025-12-15 | 17.82 | 17.85 | 17.47 | 17.64 | 17.51 | qfq | 3,533,900 | 62,440,589 | -0.28% |
| 2025-12-12 | 17.70 | 17.82 | 17.65 | 17.69 | 17.56 | qfq | 3,470,388 | 61,529,010 | 0.00% |
| 2025-12-11 | 18.13 | 18.13 | 17.69 | 17.69 | 17.56 | qfq | 5,820,708 | 104,028,969 | -2.48% |
| 2025-12-10 | 18.10 | 18.16 | 17.94 | 18.14 | 18.00 | qfq | 4,979,837 | 89,898,645 | 0.50% |
| 2025-12-09 | 18.28 | 18.36 | 18.04 | 18.05 | 17.91 | qfq | 5,308,989 | 96,348,321 | -1.37% |
| 2025-12-08 | 18.33 | 18.48 | 18.28 | 18.30 | 18.16 | qfq | 6,321,017 | 116,135,834 | -0.22% |
| 2025-12-05 | 18.16 | 18.37 | 17.89 | 18.34 | 18.20 | qfq | 6,650,900 | 120,923,382 | 1.16% |
| 2025-12-04 | 18.51 | 18.55 | 18.12 | 18.13 | 17.99 | qfq | 9,267,405 | 168,747,924 | -2.00% |
| 2025-12-03 | 19.05 | 19.08 | 18.45 | 18.50 | 18.36 | qfq | 11,184,630 | 208,569,651 | -2.79% |
| 2025-12-02 | 19.18 | 19.38 | 18.89 | 19.03 | 18.89 | qfq | 8,998,655 | 171,166,759 | -1.09% |
| 2025-12-01 | 19.32 | 19.46 | 19.11 | 19.24 | 19.10 | qfq | 9,119,173 | 175,672,154 | -0.82% |
| 2025-11-28 | 19.68 | 19.70 | 19.19 | 19.40 | 19.25 | qfq | 10,709,200 | 207,396,373 | -0.51% |
| 2025-11-27 | 19.55 | 19.67 | 19.33 | 19.50 | 19.35 | qfq | 9,958,576 | 194,162,027 | -0.61% |
| 2025-11-26 | 19.74 | 19.97 | 19.50 | 19.62 | 19.47 | qfq | 12,912,271 | 254,112,343 | -0.71% |
| 2025-11-25 | 19.61 | 19.90 | 19.55 | 19.76 | 19.61 | qfq | 19,432,633 | 384,120,949 | 1.07% |
| 2025-11-24 | 18.61 | 19.63 | 18.51 | 19.55 | 19.40 | qfq | 19,835,040 | 382,250,964 | 5.05% |
| 2025-11-21 | 18.61 | 19.00 | 18.35 | 18.61 | 18.47 | qfq | 9,585,202 | 179,158,601 | -1.17% |
| 2025-11-20 | 19.38 | 19.46 | 18.55 | 18.83 | 18.69 | qfq | 12,613,275 | 238,082,687 | -2.08% |
| 2025-11-19 | 19.50 | 19.53 | 19.18 | 19.23 | 19.09 | qfq | 10,291,649 | 198,647,472 | -1.33% |
| 2025-11-18 | 19.08 | 19.59 | 18.93 | 19.49 | 19.34 | qfq | 18,638,988 | 361,915,066 | 2.10% |
| 2025-11-17 | 18.87 | 19.16 | 18.77 | 19.09 | 18.95 | qfq | 6,410,272 | 121,812,137 | 1.33% |
| 2025-11-14 | 18.85 | 19.07 | 18.81 | 18.84 | 18.70 | qfq | 4,468,430 | 84,726,049 | -0.84% |
| 2025-11-13 | 18.90 | 19.04 | 18.71 | 19.00 | 18.86 | qfq | 4,622,822 | 87,570,380 | 0.96% |
| 2025-11-12 | 19.07 | 19.10 | 18.78 | 18.82 | 18.68 | qfq | 5,725,600 | 108,240,028 | -1.31% |
| 2025-11-11 | 19.17 | 19.18 | 19.01 | 19.07 | 18.93 | qfq | 4,413,131 | 84,235,689 | -0.26% |
| 2025-11-10 | 18.92 | 19.20 | 18.92 | 19.12 | 18.98 | qfq | 5,276,782 | 101,017,482 | 0.63% |
| 2025-11-07 | 19.10 | 19.15 | 18.90 | 19.00 | 18.86 | qfq | 5,386,756 | 102,503,758 | -0.73% |
| 2025-11-06 | 19.20 | 19.21 | 18.91 | 19.14 | 19.00 | qfq | 6,235,088 | 118,937,320 | -0.21% |
| 2025-11-05 | 19.10 | 19.31 | 18.97 | 19.18 | 19.04 | qfq | 6,233,996 | 119,300,038 | -0.52% |
| 2025-11-04 | 19.25 | 19.45 | 19.00 | 19.28 | 19.14 | qfq | 7,543,466 | 144,992,086 | -0.21% |
| 2025-11-03 | 19.45 | 19.45 | 19.15 | 19.32 | 19.18 | qfq | 7,620,000 | 146,795,079 | 0.21% |
| 2025-10-31 | 18.82 | 19.38 | 18.80 | 19.28 | 19.14 | qfq | 12,524,616 | 240,623,526 | 2.17% |
| 2025-10-30 | 18.97 | 19.16 | 18.77 | 18.87 | 18.73 | qfq | 7,269,674 | 137,911,132 | -0.53% |
| 2025-10-29 | 18.91 | 19.00 | 18.78 | 18.97 | 18.83 | qfq | 4,614,810 | 87,123,811 | 0.05% |
| 2025-10-28 | 19.05 | 19.13 | 18.91 | 18.96 | 18.82 | qfq | 6,150,822 | 117,060,534 | -0.52% |
| 2025-10-27 | 19.00 | 19.10 | 18.78 | 19.06 | 18.92 | qfq | 8,966,842 | 170,132,005 | 1.06% |
| 2025-10-24 | 18.78 | 18.95 | 18.73 | 18.86 | 18.72 | qfq | 5,913,160 | 111,403,380 | 0.37% |
| 2025-10-23 | 18.42 | 18.94 | 18.13 | 18.79 | 18.65 | qfq | 7,503,112 | 139,032,158 | 1.84% |
| 2025-10-22 | 18.58 | 18.58 | 18.42 | 18.45 | 18.31 | qfq | 4,056,750 | 74,933,655 | -0.86% |
| 2025-10-21 | 18.53 | 18.65 | 18.45 | 18.61 | 18.47 | qfq | 4,148,834 | 77,089,734 | 0.38% |
| 2025-10-20 | 18.66 | 18.84 | 18.50 | 18.54 | 18.40 | qfq | 5,165,568 | 96,260,272 | -0.59% |
| 2025-10-17 | 18.61 | 18.87 | 18.35 | 18.65 | 18.51 | qfq | 7,756,718 | 144,360,620 | -0.11% |
| 2025-10-16 | 18.90 | 18.92 | 18.62 | 18.67 | 18.53 | qfq | 6,129,296 | 114,863,464 | -1.89% |
| 2025-10-15 | 18.88 | 19.07 | 18.69 | 19.03 | 18.89 | qfq | 6,490,415 | 122,803,616 | 0.74% |
| 2025-10-14 | 19.30 | 19.36 | 18.85 | 18.89 | 18.75 | qfq | 9,838,014 | 187,706,709 | -2.53% |
| 2025-10-13 | 18.75 | 19.47 | 18.50 | 19.38 | 19.23 | qfq | 13,188,900 | 252,352,901 | 1.15% |
| 2025-10-10 | 19.08 | 19.33 | 18.85 | 19.16 | 19.02 | qfq | 9,758,383 | 186,163,968 | -0.05% |
| 2025-10-09 | 18.93 | 19.23 | 18.89 | 19.17 | 19.03 | qfq | 7,866,600 | 150,292,322 | 0.95% |
| 2025-09-30 | 18.88 | 19.07 | 18.80 | 18.99 | 18.85 | qfq | 7,229,110 | 136,989,241 | 1.28% |
| 2025-09-29 | 18.79 | 18.89 | 18.55 | 18.75 | 18.61 | qfq | 6,869,047 | 128,518,036 | -0.95% |
| 2025-09-26 | 19.01 | 19.12 | 18.76 | 18.93 | 18.79 | qfq | 8,883,100 | 167,945,041 | -0.99% |
| 2025-09-25 | 18.72 | 19.36 | 18.57 | 19.12 | 18.98 | qfq | 12,371,960 | 236,411,689 | 2.14% |
| 2025-09-24 | 18.35 | 18.72 | 18.22 | 18.72 | 18.58 | qfq | 8,007,947 | 148,670,251 | 2.02% |
| 2025-09-23 | 18.88 | 18.88 | 18.09 | 18.35 | 18.21 | qfq | 8,129,822 | 149,458,609 | -2.65% |
| 2025-09-22 | 18.45 | 18.97 | 18.38 | 18.85 | 18.71 | qfq | 8,943,452 | 167,428,403 | 2.17% |
| 2025-09-19 | 18.70 | 18.76 | 18.44 | 18.45 | 18.31 | qfq | 6,877,298 | 127,613,220 | -1.34% |
| 2025-09-18 | 18.92 | 19.05 | 18.53 | 18.70 | 18.56 | qfq | 10,156,822 | 191,135,091 | -1.16% |
| 2025-09-17 | 18.99 | 19.07 | 18.88 | 18.92 | 18.78 | qfq | 7,053,880 | 133,697,536 | -0.37% |
| 2025-09-16 | 18.91 | 19.02 | 18.75 | 18.99 | 18.85 | qfq | 7,128,850 | 134,646,923 | 0.53% |
| 2025-09-15 | 19.20 | 19.20 | 18.88 | 18.89 | 18.75 | qfq | 7,664,729 | 145,557,371 | -2.18% |
| 2025-09-12 | 19.50 | 19.50 | 19.10 | 19.31 | 19.17 | qfq | 10,431,767 | 201,188,150 | 0.42% |
| 2025-09-11 | 18.86 | 19.25 | 18.61 | 19.23 | 19.09 | qfq | 11,636,946 | 220,646,976 | 1.85% |
| 2025-09-10 | 18.66 | 18.92 | 18.66 | 18.88 | 18.74 | qfq | 7,141,536 | 134,395,440 | 1.02% |
| 2025-09-09 | 19.02 | 19.04 | 18.67 | 18.69 | 18.55 | qfq | 7,902,640 | 148,562,959 | -1.58% |
| 2025-09-08 | 18.89 | 19.03 | 18.72 | 18.99 | 18.85 | qfq | 9,806,304 | 185,308,700 | 0.26% |
| 2025-09-05 | 18.70 | 18.97 | 18.46 | 18.94 | 18.80 | qfq | 14,120,508 | 264,304,897 | 1.28% |
| 2025-09-04 | 18.67 | 18.86 | 18.42 | 18.70 | 18.56 | qfq | 10,918,920 | 204,153,649 | 0.21% |
| 2025-09-03 | 19.16 | 19.22 | 18.62 | 18.66 | 18.52 | qfq | 11,020,060 | 208,639,084 | -2.20% |
| 2025-09-02 | 19.80 | 19.82 | 18.98 | 19.08 | 18.94 | qfq | 17,967,866 | 344,715,726 | -3.78% |
| 2025-09-01 | 20.04 | 20.27 | 19.71 | 19.83 | 19.68 | qfq | 14,370,663 | 286,018,578 | -0.40% |
| 2025-08-29 | 20.26 | 20.26 | 19.84 | 19.91 | 19.76 | qfq | 13,280,040 | 265,637,672 | -1.68% |
| 2025-08-28 | 20.06 | 20.30 | 19.51 | 20.25 | 20.10 | qfq | 22,401,964 | 447,801,797 | 0.00% |
| 2025-08-27 | 21.01 | 21.15 | 20.15 | 20.25 | 20.10 | qfq | 23,443,209 | 486,931,183 | -2.27% |
| 2025-08-26 | 20.79 | 21.06 | 20.66 | 20.72 | 20.56 | qfq | 18,918,270 | 394,438,727 | -0.81% |
| 2025-08-25 | 21.16 | 21.20 | 20.66 | 20.89 | 20.73 | qfq | 24,842,261 | 518,474,651 | -0.05% |
| 2025-08-22 | 20.64 | 20.90 | 20.52 | 20.90 | 20.74 | qfq | 21,741,260 | 451,529,003 | 1.31% |
| 2025-08-21 | 20.45 | 20.95 | 20.41 | 20.63 | 20.48 | qfq | 22,750,188 | 469,707,608 | 0.88% |
| 2025-08-20 | 20.26 | 20.46 | 19.99 | 20.45 | 20.30 | qfq | 15,132,353 | 305,723,157 | 0.25% |
| 2025-08-19 | 20.42 | 20.61 | 20.23 | 20.40 | 20.25 | qfq | 15,505,614 | 316,670,917 | -0.39% |
| 2025-08-18 | 20.07 | 20.60 | 20.06 | 20.48 | 20.33 | qfq | 20,798,760 | 424,631,035 | 1.59% |
| 2025-08-15 | 19.80 | 20.20 | 19.80 | 20.16 | 20.01 | qfq | 12,780,166 | 256,820,880 | 2.02% |
| 2025-08-14 | 20.14 | 20.29 | 19.74 | 19.76 | 19.61 | qfq | 15,417,847 | 308,116,289 | -1.84% |
| 2025-08-13 | 20.00 | 20.31 | 19.99 | 20.13 | 19.98 | qfq | 14,368,989 | 289,749,071 | 0.70% |
| 2025-08-12 | 20.50 | 20.52 | 19.98 | 19.99 | 19.84 | qfq | 21,747,272 | 437,684,506 | -2.87% |
| 2025-08-11 | 20.30 | 20.59 | 19.89 | 20.58 | 20.43 | qfq | 22,846,931 | 464,561,115 | -0.48% |
| 2025-08-08 | 20.36 | 21.13 | 20.21 | 20.68 | 20.53 | qfq | 30,649,892 | 634,491,585 | 1.62% |
| 2025-08-07 | 20.45 | 20.98 | 20.22 | 20.35 | 20.20 | qfq | 29,421,917 | 606,728,117 | -0.29% |
| 2025-08-06 | 20.20 | 20.55 | 20.14 | 20.41 | 20.26 | qfq | 24,445,856 | 497,452,743 | 0.99% |
| 2025-08-05 | 20.53 | 20.66 | 20.07 | 20.21 | 20.06 | qfq | 30,210,771 | 612,088,849 | -1.56% |
| 2025-08-04 | 19.48 | 20.83 | 19.39 | 20.53 | 20.38 | qfq | 45,570,868 | 916,426,005 | 4.48% |
| 2025-08-01 | 19.14 | 19.67 | 19.05 | 19.65 | 19.50 | qfq | 26,719,235 | 517,688,562 | 3.37% |
| 2025-07-31 | 18.88 | 19.26 | 18.88 | 19.01 | 18.87 | qfq | 14,883,840 | 284,427,599 | 0.16% |
| 2025-07-30 | 19.00 | 19.29 | 18.86 | 18.98 | 18.84 | qfq | 12,088,400 | 230,158,655 | -0.37% |
| 2025-07-29 | 19.01 | 19.11 | 18.80 | 19.05 | 18.91 | qfq | 9,085,398 | 172,285,948 | -0.42% |
| 2025-07-28 | 19.10 | 19.18 | 18.86 | 19.13 | 18.99 | qfq | 9,358,201 | 178,082,706 | -0.10% |
| 2025-07-25 | 19.20 | 19.39 | 19.05 | 19.15 | 19.01 | qfq | 15,215,800 | 292,319,678 | 0.16% |
| 2025-07-24 | 18.98 | 19.12 | 18.91 | 19.12 | 18.98 | qfq | 12,213,813 | 232,534,242 | 0.31% |
| 2025-07-23 | 18.95 | 19.21 | 18.81 | 19.06 | 18.92 | qfq | 15,168,330 | 288,815,135 | 0.74% |
| 2025-07-22 | 19.00 | 19.00 | 18.74 | 18.92 | 18.78 | qfq | 10,932,279 | 206,311,191 | -0.53% |
| 2025-07-21 | 18.88 | 19.07 | 18.83 | 19.02 | 18.88 | qfq | 11,834,026 | 224,775,487 | 0.05% |
| 2025-07-18 | 19.10 | 19.27 | 18.94 | 19.01 | 18.87 | qfq | 14,412,300 | 274,788,711 | 0.05% |
| 2025-07-17 | 19.03 | 19.16 | 18.85 | 19.00 | 18.86 | qfq | 18,461,679 | 350,414,637 | -0.52% |
| 2025-07-16 | 19.51 | 19.51 | 18.98 | 19.10 | 18.96 | qfq | 29,214,294 | 560,905,457 | -2.95% |
| 2025-07-15 | 19.11 | 20.30 | 18.69 | 19.68 | 19.53 | qfq | 41,851,226 | 809,412,249 | 2.02% |
| 2025-07-14 | 19.07 | 19.50 | 18.76 | 19.29 | 19.15 | qfq | 36,845,638 | 704,478,649 | 3.99% |
| 2025-07-11 | 18.10 | 18.63 | 17.98 | 18.55 | 18.41 | qfq | 13,431,679 | 247,008,654 | 2.77% |
| 2025-07-10 | 17.90 | 18.16 | 17.81 | 18.05 | 17.91 | qfq | 5,525,100 | 99,359,483 | 0.45% |
| 2025-07-09 | 18.04 | 18.11 | 17.84 | 17.97 | 17.84 | qfq | 6,402,728 | 115,194,996 | 0.06% |
| 2025-07-08 | 17.79 | 17.98 | 17.68 | 17.96 | 17.83 | qfq | 5,677,413 | 101,648,322 | 1.18% |
| 2025-07-07 | 17.70 | 17.88 | 17.65 | 17.75 | 17.62 | qfq | 4,786,700 | 85,028,271 | 0.17% |
| 2025-07-04 | 17.85 | 17.98 | 17.62 | 17.72 | 17.59 | qfq | 6,924,053 | 123,089,895 | -0.67% |
| 2025-07-03 | 17.85 | 18.01 | 17.77 | 17.84 | 17.71 | qfq | 5,321,500 | 95,136,569 | -0.17% |
| 2025-07-02 | 18.05 | 18.10 | 17.75 | 17.87 | 17.74 | qfq | 8,743,460 | 156,529,271 | -1.81% |
| 2025-07-01 | 18.30 | 18.55 | 18.09 | 18.20 | 18.06 | qfq | 10,314,600 | 188,403,716 | -0.33% |
| 2025-06-30 | 18.15 | 18.39 | 18.15 | 18.26 | 18.12 | qfq | 10,418,100 | 190,212,779 | -0.11% |
| 2025-06-27 | 18.10 | 18.87 | 18.03 | 18.28 | 18.14 | qfq | 14,287,576 | 263,741,920 | 0.72% |
| 2025-06-26 | 17.97 | 18.57 | 17.93 | 18.15 | 18.01 | qfq | 13,348,890 | 242,998,912 | 0.95% |
| 2025-06-25 | 17.72 | 18.05 | 17.56 | 17.98 | 17.85 | qfq | 10,221,136 | 182,189,517 | 1.35% |
| 2025-06-24 | 17.21 | 17.77 | 17.13 | 17.74 | 17.61 | qfq | 9,349,732 | 164,289,945 | 3.02% |
| 2025-06-23 | 16.46 | 17.24 | 16.41 | 17.22 | 17.09 | qfq | 7,543,929 | 128,098,913 | 3.73% |
| 2025-06-20 | 17.11 | 17.21 | 16.58 | 16.60 | 16.48 | qfq | 7,096,600 | 119,101,137 | -2.75% |
| 2025-06-19 | 17.44 | 17.51 | 17.04 | 17.07 | 16.94 | qfq | 5,860,000 | 100,848,535 | -2.07% |
| 2025-06-18 | 17.60 | 17.67 | 17.35 | 17.43 | 17.30 | qfq | 5,048,675 | 88,159,892 | -1.58% |
| 2025-06-17 | 17.61 | 17.84 | 17.48 | 17.71 | 17.58 | qfq | 8,662,910 | 153,153,450 | 1.72% |
| 2025-06-16 | 16.91 | 17.50 | 16.91 | 17.41 | 17.28 | qfq | 7,398,915 | 127,812,853 | 2.29% |
| 2025-06-13 | 17.56 | 17.59 | 17.01 | 17.02 | 16.89 | qfq | 9,183,323 | 157,833,217 | -3.84% |
| 2025-06-12 | 17.62 | 17.84 | 17.45 | 17.70 | 17.42 | qfq | 6,058,400 | 107,116,038 | 0.23% |
| 2025-06-11 | 17.56 | 17.84 | 17.54 | 17.66 | 17.38 | qfq | 6,710,576 | 118,625,373 | 0.11% |
| 2025-06-10 | 18.20 | 18.40 | 17.44 | 17.64 | 17.36 | qfq | 12,138,583 | 217,026,269 | -2.00% |
| 2025-06-09 | 17.76 | 18.21 | 17.70 | 18.00 | 17.71 | qfq | 8,264,400 | 148,686,068 | 1.35% |
| 2025-06-06 | 18.08 | 18.18 | 17.72 | 17.76 | 17.48 | qfq | 7,522,310 | 134,448,662 | -0.78% |
| 2025-06-05 | 17.64 | 17.94 | 17.56 | 17.90 | 17.62 | qfq | 9,642,141 | 171,526,351 | 1.47% |
| 2025-06-04 | 17.50 | 17.68 | 17.38 | 17.64 | 17.36 | qfq | 6,947,601 | 121,844,832 | 1.26% |
| 2025-06-03 | 17.50 | 17.83 | 17.35 | 17.42 | 17.14 | qfq | 7,467,174 | 131,186,781 | 0.06% |
| 2025-05-30 | 17.63 | 17.70 | 17.32 | 17.41 | 17.13 | qfq | 7,290,100 | 127,116,064 | -1.92% |
| 2025-05-29 | 17.20 | 17.76 | 17.14 | 17.75 | 17.47 | qfq | 11,623,153 | 204,258,897 | 2.96% |
| 2025-05-28 | 17.55 | 17.64 | 17.21 | 17.24 | 16.97 | qfq | 9,767,371 | 169,633,473 | -1.65% |
| 2025-05-27 | 17.74 | 17.80 | 17.40 | 17.53 | 17.25 | qfq | 11,660,131 | 204,249,905 | -2.12% |
| 2025-05-26 | 17.57 | 18.09 | 17.57 | 17.91 | 17.63 | qfq | 14,339,946 | 256,487,013 | 0.96% |
| 2025-05-23 | 17.41 | 18.77 | 17.21 | 17.74 | 17.46 | qfq | 24,561,347 | 443,038,495 | 2.01% |
| 2025-05-22 | 17.40 | 17.64 | 17.26 | 17.39 | 17.11 | qfq | 5,446,568 | 95,219,335 | -0.17% |
| 2025-05-21 | 17.71 | 17.71 | 17.35 | 17.42 | 17.14 | qfq | 5,759,637 | 100,691,026 | -1.25% |
| 2025-05-20 | 17.57 | 17.68 | 17.43 | 17.64 | 17.36 | qfq | 4,911,933 | 86,456,052 | 0.74% |
| 2025-05-19 | 17.41 | 17.56 | 17.18 | 17.51 | 17.23 | qfq | 5,401,575 | 93,896,447 | 0.69% |
| 2025-05-16 | 17.30 | 17.53 | 17.26 | 17.39 | 17.11 | qfq | 4,468,611 | 77,858,184 | 0.17% |
| 2025-05-15 | 17.76 | 17.81 | 17.34 | 17.36 | 17.08 | qfq | 6,359,587 | 111,090,262 | -2.53% |
| 2025-05-14 | 17.99 | 18.14 | 17.66 | 17.81 | 17.53 | qfq | 6,576,041 | 117,309,716 | -0.72% |
| 2025-05-13 | 18.18 | 18.21 | 17.85 | 17.94 | 17.65 | qfq | 7,351,155 | 132,569,521 | -0.55% |
| 2025-05-12 | 17.89 | 18.07 | 17.78 | 18.04 | 17.75 | qfq | 8,146,982 | 146,275,211 | 1.52% |
| 2025-05-09 | 18.07 | 18.15 | 17.62 | 17.77 | 17.49 | qfq | 8,075,000 | 144,001,119 | -1.17% |
| 2025-05-08 | 17.63 | 18.03 | 17.56 | 17.98 | 17.69 | qfq | 9,905,204 | 176,975,981 | 1.52% |
| 2025-05-07 | 18.33 | 18.45 | 17.53 | 17.71 | 17.43 | qfq | 14,157,584 | 252,940,227 | -1.94% |
| 2025-05-06 | 17.86 | 18.07 | 17.73 | 18.06 | 17.77 | qfq | 12,193,097 | 218,854,469 | 2.03% |
| 2025-04-30 | 17.39 | 17.88 | 17.27 | 17.70 | 17.42 | qfq | 12,451,344 | 219,454,321 | 2.31% |
| 2025-04-29 | 16.64 | 17.68 | 16.51 | 17.30 | 17.02 | qfq | 17,857,409 | 307,882,755 | 3.97% |
| 2025-04-28 | 16.69 | 16.95 | 16.53 | 16.64 | 16.38 | qfq | 4,368,982 | 72,770,346 | -1.13% |
| 2025-04-25 | 16.83 | 17.14 | 16.70 | 16.83 | 16.56 | qfq | 7,239,500 | 122,331,967 | 1.08% |
| 2025-04-24 | 16.90 | 17.00 | 16.57 | 16.65 | 16.39 | qfq | 5,587,665 | 93,610,142 | -1.77% |
| 2025-04-23 | 16.92 | 17.15 | 16.81 | 16.95 | 16.68 | qfq | 5,938,000 | 100,675,462 | 0.71% |
| 2025-04-22 | 16.93 | 17.03 | 16.72 | 16.83 | 16.56 | qfq | 5,192,746 | 87,431,044 | -0.82% |
| 2025-04-21 | 16.38 | 17.13 | 16.28 | 16.97 | 16.70 | qfq | 8,375,300 | 140,958,924 | 3.48% |
| 2025-04-18 | 16.49 | 16.60 | 16.31 | 16.40 | 16.14 | qfq | 4,113,500 | 67,592,099 | -0.85% |
| 2025-04-17 | 16.32 | 16.91 | 16.31 | 16.54 | 16.28 | qfq | 6,116,100 | 101,942,653 | 0.06% |
| 2025-04-16 | 16.67 | 16.79 | 16.25 | 16.53 | 16.27 | qfq | 5,984,900 | 98,857,155 | -1.14% |
| 2025-04-15 | 16.88 | 16.98 | 16.56 | 16.72 | 16.45 | qfq | 4,992,000 | 83,371,737 | -0.83% |
| 2025-04-14 | 16.92 | 17.18 | 16.83 | 16.86 | 16.59 | qfq | 7,903,223 | 134,317,516 | 0.18% |
| 2025-04-11 | 16.46 | 16.97 | 16.30 | 16.83 | 16.56 | qfq | 9,859,830 | 165,531,770 | 1.63% |
| 2025-04-10 | 16.60 | 16.99 | 16.47 | 16.56 | 16.30 | qfq | 9,899,611 | 165,123,238 | 1.85% |
| 2025-04-09 | 15.65 | 16.34 | 14.76 | 16.26 | 16.00 | qfq | 14,137,411 | 222,616,795 | 2.26% |
| 2025-04-08 | 15.80 | 16.32 | 15.30 | 15.90 | 15.65 | qfq | 15,518,517 | 243,072,587 | -1.30% |
| 2025-04-07 | 16.81 | 17.11 | 16.11 | 16.11 | 15.85 | qfq | 8,713,980 | 142,172,374 | -10.00% |
| 2025-04-03 | 17.80 | 18.33 | 17.74 | 17.90 | 17.62 | qfq | 7,498,700 | 134,848,097 | -1.10% |
| 2025-04-02 | 17.94 | 18.39 | 17.85 | 18.10 | 17.81 | qfq | 9,138,298 | 165,307,500 | 0.61% |
| 2025-04-01 | 18.00 | 18.29 | 17.96 | 17.99 | 17.70 | qfq | 7,945,680 | 143,777,683 | -0.06% |
| 2025-03-31 | 18.01 | 18.08 | 17.58 | 18.00 | 17.71 | qfq | 9,780,099 | 174,254,567 | -0.66% |
| 2025-03-28 | 18.29 | 18.45 | 18.05 | 18.12 | 17.83 | qfq | 6,796,900 | 123,870,851 | -0.44% |
| 2025-03-27 | 18.38 | 18.40 | 18.01 | 18.20 | 17.91 | qfq | 8,558,400 | 156,083,403 | -1.03% |
| 2025-03-26 | 18.58 | 18.76 | 18.28 | 18.39 | 18.10 | qfq | 8,130,430 | 150,088,885 | -1.50% |
| 2025-03-25 | 18.59 | 19.05 | 18.41 | 18.67 | 18.37 | qfq | 10,179,400 | 190,400,947 | 0.00% |
| 2025-03-24 | 19.08 | 19.25 | 18.00 | 18.67 | 18.37 | qfq | 13,850,126 | 258,169,009 | -2.40% |
| 2025-03-21 | 19.51 | 19.67 | 19.01 | 19.13 | 18.83 | qfq | 10,209,890 | 196,836,864 | -2.65% |
| 2025-03-20 | 19.75 | 20.03 | 19.52 | 19.65 | 19.34 | qfq | 9,099,373 | 180,228,281 | -0.56% |
| 2025-03-19 | 19.90 | 20.08 | 19.69 | 19.76 | 19.45 | qfq | 8,107,400 | 160,529,920 | -1.40% |
| 2025-03-18 | 20.11 | 20.45 | 19.91 | 20.04 | 19.72 | qfq | 9,133,500 | 183,877,922 | -0.30% |
| 2025-03-17 | 20.23 | 20.29 | 19.91 | 20.10 | 19.78 | qfq | 9,219,132 | 185,127,682 | -0.50% |
| 2025-03-14 | 20.00 | 20.30 | 19.66 | 20.20 | 19.88 | qfq | 12,045,466 | 241,590,716 | 0.65% |
| 2025-03-13 | 20.32 | 20.44 | 19.78 | 20.07 | 19.75 | qfq | 13,211,152 | 264,556,603 | -2.00% |
| 2025-03-12 | 20.72 | 20.87 | 20.47 | 20.48 | 20.15 | qfq | 15,932,203 | 328,940,493 | -0.34% |
| 2025-03-11 | 20.13 | 20.92 | 20.11 | 20.55 | 20.22 | qfq | 17,490,656 | 358,173,483 | -1.11% |
| 2025-03-10 | 21.93 | 21.98 | 20.01 | 20.78 | 20.45 | qfq | 37,221,963 | 778,088,018 | 0.10% |
| 2025-03-07 | 21.17 | 21.34 | 20.57 | 20.76 | 20.43 | qfq | 17,282,235 | 362,256,293 | -1.70% |
| 2025-03-06 | 20.58 | 21.27 | 20.44 | 21.12 | 20.78 | qfq | 22,420,766 | 469,701,592 | 3.33% |
| 2025-03-05 | 20.42 | 20.65 | 20.10 | 20.44 | 20.12 | qfq | 13,350,834 | 271,372,602 | -1.02% |
| 2025-03-04 | 19.70 | 20.80 | 19.67 | 20.65 | 20.32 | qfq | 17,599,785 | 360,997,803 | 3.61% |
| 2025-03-03 | 19.44 | 20.38 | 19.09 | 19.93 | 19.61 | qfq | 18,620,504 | 372,288,966 | 3.16% |
| 2025-02-28 | 20.42 | 20.63 | 19.23 | 19.32 | 19.01 | qfq | 18,547,127 | 367,526,157 | -6.03% |
| 2025-02-27 | 20.80 | 21.12 | 20.04 | 20.56 | 20.23 | qfq | 21,452,800 | 440,665,211 | -1.81% |
| 2025-02-26 | 20.95 | 21.10 | 20.66 | 20.94 | 20.61 | qfq | 17,013,408 | 354,762,998 | -0.43% |
| 2025-02-25 | 20.90 | 21.34 | 20.72 | 21.03 | 20.70 | qfq | 16,830,813 | 354,900,566 | -1.50% |
| 2025-02-24 | 21.27 | 21.83 | 20.94 | 21.35 | 21.01 | qfq | 23,543,020 | 501,333,719 | -0.33% |
| 2025-02-21 | 20.91 | 21.50 | 20.60 | 21.42 | 21.08 | qfq | 28,976,542 | 612,436,780 | 2.44% |
| 2025-02-20 | 20.85 | 21.50 | 20.82 | 20.91 | 20.58 | qfq | 26,458,728 | 558,974,276 | 0.48% |
| 2025-02-19 | 20.51 | 21.03 | 20.28 | 20.81 | 20.48 | qfq | 28,014,033 | 580,192,421 | 2.11% |
| 2025-02-18 | 21.51 | 22.08 | 20.32 | 20.38 | 20.06 | qfq | 44,583,472 | 942,408,734 | -7.91% |
| 2025-02-17 | 23.00 | 24.06 | 21.70 | 22.13 | 21.78 | qfq | 76,299,273 | 1,757,064,382 | -0.72% |
| 2025-02-14 | 21.10 | 22.29 | 20.73 | 22.29 | 21.94 | qfq | 57,823,796 | 1,258,185,301 | 10.02% |
| 2025-02-13 | 20.70 | 20.77 | 20.13 | 20.26 | 19.94 | qfq | 20,234,187 | 412,427,799 | -2.08% |
| 2025-02-12 | 19.90 | 21.09 | 19.85 | 20.69 | 20.36 | qfq | 29,245,060 | 602,080,012 | 2.94% |
| 2025-02-11 | 20.65 | 21.04 | 20.00 | 20.10 | 19.78 | qfq | 35,897,373 | 730,156,933 | -5.14% |
| 2025-02-10 | 20.29 | 21.49 | 19.80 | 21.19 | 20.85 | qfq | 47,680,307 | 983,604,745 | 6.54% |
| 2025-02-07 | 18.21 | 19.92 | 18.13 | 19.89 | 19.57 | qfq | 42,526,114 | 820,423,479 | 9.83% |
| 2025-02-06 | 17.87 | 18.16 | 17.47 | 18.11 | 17.82 | qfq | 14,279,200 | 256,160,700 | 0.44% |
| 2025-02-05 | 17.40 | 18.38 | 17.21 | 18.03 | 17.74 | qfq | 21,025,681 | 375,108,328 | 6.06% |
| 2025-01-27 | 17.01 | 17.29 | 16.72 | 17.00 | 16.73 | qfq | 11,092,212 | 189,161,134 | 0.29% |
| 2025-01-24 | 16.18 | 16.95 | 16.16 | 16.95 | 16.68 | qfq | 12,383,437 | 206,646,000 | 3.99% |
| 2025-01-23 | 16.35 | 16.90 | 16.26 | 16.30 | 16.04 | qfq | 10,776,620 | 178,929,439 | 0.87% |
| 2025-01-22 | 16.29 | 16.29 | 16.01 | 16.16 | 15.90 | qfq | 4,749,400 | 76,706,054 | -0.86% |
| 2025-01-21 | 16.59 | 16.77 | 16.15 | 16.30 | 16.04 | qfq | 6,503,990 | 106,262,221 | -0.91% |
| 2025-01-20 | 16.50 | 16.61 | 16.27 | 16.45 | 16.19 | qfq | 5,607,760 | 92,441,575 | 0.43% |
| 2025-01-17 | 16.27 | 16.54 | 16.20 | 16.38 | 16.12 | qfq | 5,888,960 | 96,375,462 | 0.00% |
| 2025-01-16 | 16.32 | 16.72 | 16.20 | 16.38 | 16.12 | qfq | 8,058,726 | 132,581,648 | 0.37% |
| 2025-01-15 | 16.39 | 16.60 | 16.04 | 16.32 | 16.06 | qfq | 9,770,220 | 158,900,475 | 0.12% |
| 2025-01-14 | 15.89 | 16.30 | 15.76 | 16.30 | 16.04 | qfq | 11,254,800 | 181,493,202 | 4.09% |
| 2025-01-13 | 15.35 | 15.80 | 15.06 | 15.66 | 15.41 | qfq | 7,170,664 | 111,287,718 | 1.36% |
| 2025-01-10 | 15.93 | 16.30 | 15.45 | 15.45 | 15.20 | qfq | 8,942,648 | 141,582,822 | -2.95% |
| 2025-01-09 | 15.59 | 16.33 | 15.46 | 15.92 | 15.67 | qfq | 10,633,926 | 170,084,513 | 1.14% |
| 2025-01-08 | 15.90 | 15.99 | 15.10 | 15.74 | 15.49 | qfq | 9,680,630 | 151,048,917 | -0.57% |
| 2025-01-07 | 15.80 | 15.89 | 15.57 | 15.83 | 15.58 | qfq | 8,014,588 | 126,112,101 | 0.70% |
| 2025-01-06 | 15.69 | 15.90 | 15.35 | 15.72 | 15.47 | qfq | 7,859,748 | 123,420,932 | 0.26% |
| 2025-01-03 | 16.50 | 16.68 | 15.64 | 15.68 | 15.43 | qfq | 9,899,308 | 158,733,491 | -5.43% |
| 2025-01-02 | 17.20 | 17.28 | 16.35 | 16.58 | 16.32 | qfq | 9,901,267 | 166,965,612 | -3.72% |
| 2024-12-31 | 18.20 | 18.38 | 17.21 | 17.22 | 16.95 | qfq | 9,356,727 | 165,063,909 | -4.39% |
| 2024-12-30 | 17.92 | 18.19 | 17.49 | 18.01 | 17.72 | qfq | 6,850,333 | 123,085,761 | 0.22% |
| 2024-12-27 | 17.84 | 18.32 | 17.70 | 17.97 | 17.68 | qfq | 9,130,310 | 164,970,365 | 0.79% |
| 2024-12-26 | 17.81 | 18.11 | 17.80 | 17.83 | 17.55 | qfq | 7,608,400 | 136,618,545 | 0.17% |
| 2024-12-25 | 18.42 | 18.53 | 17.65 | 17.80 | 17.52 | qfq | 7,471,654 | 133,992,174 | -2.31% |
| 2024-12-24 | 18.21 | 18.35 | 17.92 | 18.22 | 17.93 | qfq | 7,909,751 | 143,441,880 | 0.33% |
| 2024-12-23 | 19.14 | 19.15 | 18.12 | 18.16 | 17.87 | qfq | 11,699,233 | 216,704,348 | -5.12% |
| 2024-12-20 | 18.85 | 19.25 | 18.75 | 19.14 | 18.84 | qfq | 8,345,073 | 159,380,959 | 1.06% |
| 2024-12-19 | 18.68 | 19.09 | 18.48 | 18.94 | 18.64 | qfq | 9,510,000 | 179,246,484 | 0.58% |
| 2024-12-18 | 18.79 | 19.11 | 18.31 | 18.83 | 18.53 | qfq | 11,378,046 | 212,844,422 | 0.43% |
| 2024-12-17 | 19.30 | 19.37 | 18.74 | 18.75 | 18.45 | qfq | 9,129,319 | 173,371,522 | -3.20% |
| 2024-12-16 | 19.85 | 19.92 | 19.20 | 19.37 | 19.06 | qfq | 10,894,630 | 212,269,644 | -2.47% |
| 2024-12-13 | 20.29 | 20.45 | 19.81 | 19.86 | 19.54 | qfq | 11,797,947 | 236,800,678 | -3.07% |
| 2024-12-12 | 20.62 | 20.73 | 20.20 | 20.49 | 20.16 | qfq | 10,027,885 | 204,531,587 | -0.39% |
| 2024-12-11 | 20.68 | 20.75 | 20.34 | 20.57 | 20.24 | qfq | 8,945,581 | 183,764,477 | -0.44% |
| 2024-12-10 | 21.00 | 21.15 | 20.62 | 20.66 | 20.33 | qfq | 16,136,911 | 337,027,124 | 1.37% |
| 2024-12-09 | 21.11 | 21.27 | 20.22 | 20.38 | 20.06 | qfq | 11,760,883 | 242,350,559 | -2.44% |
| 2024-12-06 | 20.98 | 21.27 | 20.36 | 20.89 | 20.56 | qfq | 15,725,295 | 328,242,292 | 0.10% |
| 2024-12-05 | 20.36 | 21.00 | 20.30 | 20.87 | 20.54 | qfq | 11,892,110 | 247,457,504 | 2.56% |
| 2024-12-04 | 21.16 | 21.25 | 20.17 | 20.35 | 20.03 | qfq | 12,934,564 | 266,742,179 | -3.74% |
| 2024-12-03 | 21.04 | 21.38 | 20.62 | 21.14 | 20.80 | qfq | 14,004,626 | 294,354,634 | 0.05% |
| 2024-12-02 | 21.26 | 21.31 | 20.90 | 21.13 | 20.79 | qfq | 14,120,183 | 298,134,797 | -0.09% |
| 2024-11-29 | 20.70 | 21.41 | 20.33 | 21.15 | 20.81 | qfq | 18,784,610 | 393,499,086 | 2.03% |
| 2024-11-28 | 20.88 | 21.47 | 20.52 | 20.73 | 20.40 | qfq | 20,097,760 | 420,253,950 | -1.14% |
| 2024-11-27 | 19.71 | 21.48 | 19.41 | 20.97 | 20.64 | qfq | 33,236,426 | 683,964,147 | 6.99% |
| 2024-11-26 | 20.32 | 20.88 | 19.56 | 19.60 | 19.29 | qfq | 15,554,111 | 312,074,490 | -4.39% |
| 2024-11-25 | 21.48 | 21.80 | 19.88 | 20.50 | 20.17 | qfq | 17,282,484 | 352,385,149 | -0.49% |
| 2024-11-22 | 22.06 | 22.43 | 20.51 | 20.60 | 20.27 | qfq | 24,411,693 | 525,756,413 | -6.45% |
| 2024-11-21 | 22.14 | 23.30 | 21.94 | 22.02 | 21.67 | qfq | 37,712,129 | 852,568,791 | 0.32% |
| 2024-11-20 | 20.04 | 21.95 | 19.81 | 21.95 | 21.60 | qfq | 22,988,774 | 490,723,931 | 10.03% |
| 2024-11-19 | 19.26 | 19.96 | 19.05 | 19.95 | 19.63 | qfq | 13,063,362 | 254,777,866 | 3.74% |
| 2024-11-18 | 20.52 | 20.77 | 19.01 | 19.23 | 18.92 | qfq | 21,071,961 | 411,872,558 | -5.92% |
| 2024-11-15 | 21.63 | 22.29 | 20.10 | 20.44 | 20.12 | qfq | 23,518,408 | 502,575,066 | -7.01% |
| 2024-11-14 | 23.05 | 23.23 | 21.93 | 21.98 | 21.63 | qfq | 16,146,980 | 363,594,460 | -4.89% |
| 2024-11-13 | 23.40 | 23.40 | 22.43 | 23.11 | 22.74 | qfq | 17,798,176 | 407,325,831 | -2.20% |
| 2024-11-12 | 23.85 | 25.03 | 23.26 | 23.63 | 23.25 | qfq | 33,060,550 | 793,891,801 | -1.75% |
| 2024-11-11 | 23.05 | 24.66 | 23.05 | 24.05 | 23.67 | qfq | 32,606,273 | 782,828,154 | 3.22% |
| 2024-11-08 | 22.66 | 24.15 | 22.66 | 23.30 | 22.93 | qfq | 37,583,141 | 884,457,759 | 2.60% |
| 2024-11-07 | 22.31 | 22.98 | 21.98 | 22.71 | 22.35 | qfq | 22,513,822 | 505,229,077 | -0.13% |
| 2024-11-06 | 23.20 | 23.65 | 22.41 | 22.74 | 22.38 | qfq | 41,510,607 | 955,115,333 | -1.60% |
| 2024-11-05 | 21.06 | 23.11 | 20.93 | 23.11 | 22.74 | qfq | 36,764,112 | 823,797,871 | 10.00% |
| 2024-11-04 | 20.60 | 21.09 | 20.36 | 21.01 | 20.68 | qfq | 17,387,160 | 361,504,393 | -0.85% |
| 2024-11-01 | 22.23 | 22.33 | 20.44 | 21.19 | 20.85 | qfq | 32,142,404 | 689,402,699 | -5.91% |
| 2024-10-31 | 22.08 | 22.66 | 21.61 | 22.52 | 22.16 | qfq | 44,247,180 | 981,280,972 | 4.26% |
| 2024-10-30 | 21.00 | 21.60 | 20.53 | 21.60 | 21.26 | qfq | 29,524,863 | 625,910,786 | 2.52% |
| 2024-10-29 | 22.11 | 22.18 | 20.96 | 21.07 | 20.74 | qfq | 39,114,189 | 845,521,519 | -5.85% |
| 2024-10-28 | 21.85 | 23.48 | 21.47 | 22.38 | 22.02 | qfq | 51,563,670 | 1,148,478,054 | -0.67% |
| 2024-10-25 | 22.04 | 22.89 | 20.80 | 22.53 | 22.17 | qfq | 76,845,877 | 1,683,939,816 | 4.99% |
| 2024-10-24 | 19.20 | 21.46 | 18.90 | 21.46 | 21.12 | qfq | 49,002,785 | 993,840,182 | 9.99% |
| 2024-10-23 | 19.00 | 20.67 | 18.75 | 19.51 | 19.20 | qfq | 43,950,693 | 874,994,848 | 2.09% |
| 2024-10-22 | 19.81 | 19.84 | 18.90 | 19.11 | 18.81 | qfq | 29,246,462 | 562,851,064 | -4.50% |
| 2024-10-21 | 19.66 | 20.57 | 19.60 | 20.01 | 19.69 | qfq | 38,152,350 | 764,488,894 | 0.05% |
| 2024-10-18 | 19.28 | 21.00 | 18.96 | 20.00 | 19.68 | qfq | 52,978,512 | 1,044,948,514 | 2.20% |
| 2024-10-17 | 19.77 | 20.27 | 19.43 | 19.57 | 19.26 | qfq | 55,904,632 | 1,106,467,404 | 1.61% |
| 2024-10-16 | 17.01 | 19.26 | 17.00 | 19.26 | 18.95 | qfq | 35,852,902 | 667,339,913 | 9.99% |
| 2024-10-15 | 17.56 | 18.68 | 17.50 | 17.51 | 17.23 | qfq | 28,851,770 | 520,165,356 | -2.83% |
| 2024-10-14 | 16.89 | 18.10 | 16.38 | 18.02 | 17.73 | qfq | 29,288,321 | 509,207,987 | 7.84% |
| 2024-10-11 | 17.07 | 18.35 | 16.31 | 16.71 | 16.44 | qfq | 28,177,911 | 482,385,825 | -7.01% |
| 2024-10-10 | 21.00 | 21.00 | 17.95 | 17.97 | 17.68 | qfq | 51,883,164 | 1,011,627,995 | -9.74% |
| 2024-10-09 | 18.89 | 20.78 | 18.09 | 19.91 | 19.59 | qfq | 58,622,206 | 1,171,047,032 | 5.40% |
| 2024-10-08 | 18.89 | 18.89 | 17.32 | 18.89 | 18.59 | qfq | 38,827,934 | 721,643,931 | 10.02% |
| 2024-09-30 | 16.42 | 17.17 | 16.05 | 17.17 | 16.90 | qfq | 34,780,720 | 581,770,029 | 9.99% |
| 2024-09-27 | 14.50 | 15.71 | 14.41 | 15.61 | 15.36 | qfq | 32,806,893 | 498,106,066 | 9.31% |
| 2024-09-26 | 13.96 | 14.29 | 13.84 | 14.28 | 14.05 | qfq | 17,228,402 | 242,554,767 | 2.81% |
| 2024-09-25 | 14.18 | 14.40 | 13.82 | 13.89 | 13.67 | qfq | 24,006,271 | 338,808,484 | -0.86% |
| 2024-09-24 | 13.68 | 14.04 | 13.25 | 14.01 | 13.79 | qfq | 26,853,376 | 368,130,833 | 1.89% |
| 2024-09-23 | 13.50 | 13.92 | 13.30 | 13.75 | 13.53 | qfq | 23,227,368 | 317,388,889 | 2.46% |
| 2024-09-20 | 12.84 | 13.45 | 12.83 | 13.42 | 13.21 | qfq | 20,247,185 | 268,490,923 | 4.52% |
| 2024-09-19 | 12.50 | 12.93 | 12.37 | 12.84 | 12.64 | qfq | 10,890,920 | 138,338,862 | 3.38% |
| 2024-09-18 | 12.67 | 12.82 | 12.24 | 12.42 | 12.22 | qfq | 7,938,372 | 98,932,043 | -1.74% |
| 2024-09-13 | 12.97 | 13.00 | 12.64 | 12.64 | 12.44 | qfq | 10,724,400 | 137,043,809 | -3.07% |
| 2024-09-12 | 12.78 | 13.21 | 12.73 | 13.04 | 12.83 | qfq | 16,619,360 | 216,224,190 | 1.88% |
| 2024-09-11 | 13.01 | 13.11 | 12.70 | 12.80 | 12.60 | qfq | 15,105,800 | 194,013,190 | -2.74% |
| 2024-09-10 | 12.43 | 13.46 | 12.12 | 13.16 | 12.95 | qfq | 25,304,835 | 324,762,991 | 7.08% |
| 2024-09-09 | 12.18 | 12.96 | 12.05 | 12.29 | 12.09 | qfq | 10,512,760 | 130,515,034 | 0.33% |
| 2024-09-06 | 12.54 | 12.57 | 12.21 | 12.25 | 12.06 | qfq | 4,889,600 | 60,404,916 | -2.31% |
| 2024-09-05 | 12.27 | 12.64 | 12.27 | 12.54 | 12.34 | qfq | 5,777,730 | 72,270,164 | 2.20% |
| 2024-09-04 | 12.22 | 12.43 | 12.18 | 12.27 | 12.07 | qfq | 4,088,907 | 50,394,235 | -0.73% |
| 2024-09-03 | 12.15 | 12.46 | 12.15 | 12.36 | 12.16 | qfq | 5,806,295 | 71,374,670 | 1.06% |
| 2024-09-02 | 12.72 | 12.80 | 12.22 | 12.23 | 12.04 | qfq | 7,291,761 | 90,846,121 | -4.30% |
| 2024-08-30 | 12.34 | 12.99 | 12.34 | 12.78 | 12.58 | qfq | 9,645,981 | 123,157,873 | 3.48% |
| 2024-08-29 | 12.11 | 12.46 | 12.06 | 12.35 | 12.15 | qfq | 6,711,975 | 82,685,754 | 1.15% |
| 2024-08-28 | 11.96 | 12.38 | 11.84 | 12.21 | 12.02 | qfq | 7,009,065 | 84,974,537 | 2.09% |
| 2024-08-27 | 12.34 | 12.41 | 11.90 | 11.96 | 11.77 | qfq | 6,610,062 | 80,155,600 | -3.24% |
| 2024-08-26 | 12.22 | 12.37 | 12.13 | 12.36 | 12.16 | qfq | 5,638,514 | 69,361,449 | 0.98% |
| 2024-08-23 | 12.12 | 12.40 | 12.10 | 12.24 | 12.05 | qfq | 7,204,382 | 88,199,336 | 0.99% |
| 2024-08-22 | 12.46 | 12.58 | 12.06 | 12.12 | 11.93 | qfq | 7,070,986 | 86,781,490 | -2.42% |
| 2024-08-21 | 12.55 | 12.73 | 12.38 | 12.42 | 12.22 | qfq | 5,447,185 | 68,230,662 | -1.43% |
| 2024-08-20 | 13.09 | 13.09 | 12.60 | 12.60 | 12.40 | qfq | 6,437,444 | 81,947,666 | -3.30% |
| 2024-08-19 | 13.00 | 13.25 | 12.92 | 13.03 | 12.82 | qfq | 5,733,368 | 74,962,686 | 0.31% |
| 2024-08-16 | 13.24 | 13.30 | 12.97 | 12.99 | 12.78 | qfq | 6,820,190 | 89,550,569 | -1.89% |
| 2024-08-15 | 12.95 | 13.38 | 12.80 | 13.24 | 13.03 | qfq | 8,860,161 | 116,899,017 | 2.16% |
| 2024-08-14 | 12.99 | 13.12 | 12.90 | 12.96 | 12.75 | qfq | 5,782,078 | 75,291,098 | -0.15% |
| 2024-08-13 | 13.20 | 13.28 | 12.84 | 12.98 | 12.77 | qfq | 7,924,268 | 103,113,800 | -1.59% |
| 2024-08-12 | 13.49 | 13.49 | 13.12 | 13.19 | 12.98 | qfq | 7,322,512 | 96,972,522 | -2.44% |
| 2024-08-09 | 13.77 | 13.97 | 13.52 | 13.52 | 13.31 | qfq | 6,867,200 | 94,157,611 | -1.39% |
| 2024-08-08 | 13.83 | 13.95 | 13.44 | 13.71 | 13.49 | qfq | 8,156,300 | 111,445,316 | -1.44% |
| 2024-08-07 | 13.93 | 14.13 | 13.85 | 13.91 | 13.69 | qfq | 6,974,647 | 97,329,216 | -0.50% |
| 2024-08-06 | 14.11 | 14.16 | 13.78 | 13.98 | 13.76 | qfq | 10,970,983 | 152,802,080 | 1.45% |
| 2024-08-05 | 14.22 | 14.59 | 13.78 | 13.78 | 13.56 | qfq | 13,162,907 | 186,370,768 | -4.77% |
| 2024-08-02 | 14.89 | 15.14 | 14.46 | 14.47 | 14.24 | qfq | 16,447,256 | 243,940,127 | -2.10% |
| 2024-08-01 | 14.87 | 15.08 | 14.65 | 14.78 | 14.55 | qfq | 12,240,700 | 181,587,282 | -0.81% |
| 2024-07-31 | 14.10 | 15.09 | 14.05 | 14.90 | 14.66 | qfq | 23,826,192 | 348,558,452 | 5.30% |
| 2024-07-30 | 14.25 | 14.42 | 13.89 | 14.15 | 13.93 | qfq | 15,472,569 | 219,078,709 | -1.53% |
| 2024-07-29 | 14.34 | 14.57 | 14.14 | 14.37 | 14.14 | qfq | 15,731,300 | 225,479,916 | -0.28% |
| 2024-07-26 | 14.31 | 14.59 | 14.13 | 14.41 | 14.18 | qfq | 16,975,092 | 243,408,686 | -0.62% |
| 2024-07-25 | 14.50 | 14.60 | 14.21 | 14.50 | 14.27 | qfq | 20,751,159 | 298,916,318 | -2.82% |
| 2024-07-24 | 15.54 | 15.54 | 14.73 | 14.92 | 14.68 | qfq | 37,893,069 | 569,306,322 | -4.30% |
| 2024-07-23 | 14.09 | 15.59 | 13.97 | 15.59 | 15.34 | qfq | 23,183,083 | 344,270,386 | 10.02% |
| 2024-07-22 | 14.00 | 14.30 | 13.84 | 14.17 | 13.94 | qfq | 7,997,146 | 112,816,144 | 2.53% |
| 2024-07-19 | 13.51 | 13.93 | 13.45 | 13.82 | 13.60 | qfq | 5,379,682 | 74,083,513 | 1.62% |
| 2024-07-18 | 13.61 | 13.71 | 13.24 | 13.60 | 13.38 | qfq | 6,141,182 | 82,576,698 | -0.44% |
| 2024-07-17 | 13.77 | 14.02 | 13.66 | 13.66 | 13.44 | qfq | 4,819,952 | 66,517,073 | -0.87% |
| 2024-07-16 | 13.71 | 13.88 | 13.49 | 13.78 | 13.56 | qfq | 6,310,000 | 86,480,749 | 0.88% |
| 2024-07-15 | 13.92 | 14.14 | 13.55 | 13.66 | 13.44 | qfq | 10,827,502 | 149,002,747 | -5.66% |
| 2024-07-12 | 14.72 | 14.72 | 14.45 | 14.48 | 14.25 | qfq | 5,371,506 | 78,196,535 | -1.70% |
| 2024-07-11 | 14.60 | 14.77 | 14.44 | 14.73 | 14.50 | qfq | 6,835,152 | 100,207,094 | 2.94% |
| 2024-07-10 | 14.31 | 14.61 | 14.16 | 14.31 | 14.08 | qfq | 5,880,852 | 84,825,784 | -0.35% |
| 2024-07-09 | 14.20 | 14.48 | 13.89 | 14.36 | 14.13 | qfq | 7,782,058 | 110,726,859 | 1.13% |
| 2024-07-08 | 14.83 | 14.91 | 14.11 | 14.20 | 13.97 | qfq | 7,762,826 | 111,556,894 | -4.70% |
| 2024-07-05 | 14.51 | 15.06 | 14.32 | 14.90 | 14.66 | qfq | 7,861,000 | 116,285,735 | 2.69% |
| 2024-07-04 | 14.95 | 15.18 | 14.50 | 14.51 | 14.28 | qfq | 6,819,300 | 100,568,219 | -3.07% |
| 2024-07-03 | 15.45 | 15.50 | 14.97 | 14.97 | 14.73 | qfq | 7,312,000 | 110,897,909 | -3.61% |
| 2024-07-02 | 15.17 | 15.80 | 15.16 | 15.53 | 15.28 | qfq | 9,981,882 | 155,282,963 | 2.85% |
| 2024-07-01 | 15.00 | 15.18 | 14.66 | 15.10 | 14.86 | qfq | 4,732,150 | 70,644,907 | 0.73% |
| 2024-06-28 | 15.12 | 15.40 | 14.96 | 14.99 | 14.75 | qfq | 5,988,400 | 91,029,813 | -1.06% |
| 2024-06-27 | 15.45 | 15.57 | 15.11 | 15.15 | 14.91 | qfq | 6,198,600 | 94,821,264 | -2.63% |
| 2024-06-26 | 14.52 | 15.58 | 14.30 | 15.56 | 15.31 | qfq | 8,829,220 | 132,924,207 | 7.09% |
| 2024-06-25 | 14.69 | 14.90 | 14.36 | 14.53 | 14.30 | qfq | 6,030,700 | 88,081,901 | -0.82% |
| 2024-06-24 | 15.19 | 15.33 | 14.56 | 14.65 | 14.42 | qfq | 6,834,788 | 101,629,204 | -4.93% |
| 2024-06-21 | 15.43 | 15.58 | 15.22 | 15.41 | 15.17 | qfq | 3,886,200 | 59,872,757 | -0.96% |
| 2024-06-20 | 16.00 | 16.15 | 15.53 | 15.56 | 15.19 | qfq | 5,767,018 | 91,025,363 | -3.53% |
| 2024-06-19 | 16.44 | 16.59 | 16.10 | 16.13 | 15.75 | qfq | 6,199,421 | 100,908,607 | -1.59% |
| 2024-06-18 | 16.08 | 16.49 | 16.01 | 16.39 | 16.01 | qfq | 6,360,964 | 104,147,719 | 1.86% |
| 2024-06-17 | 16.11 | 16.25 | 16.00 | 16.09 | 15.71 | qfq | 4,710,650 | 75,930,651 | -0.98% |
| 2024-06-14 | 16.10 | 16.29 | 15.86 | 16.25 | 15.87 | qfq | 5,420,400 | 87,324,604 | 1.25% |
| 2024-06-13 | 16.20 | 16.30 | 15.90 | 16.05 | 15.67 | qfq | 6,799,966 | 109,322,134 | -0.56% |
| 2024-06-12 | 16.09 | 16.35 | 16.01 | 16.14 | 15.76 | qfq | 6,928,120 | 112,329,672 | 0.37% |
| 2024-06-11 | 15.50 | 16.08 | 15.23 | 16.08 | 15.70 | qfq | 8,435,250 | 133,057,401 | 3.28% |
| 2024-06-07 | 15.76 | 15.94 | 15.40 | 15.57 | 15.20 | qfq | 5,915,546 | 92,341,893 | 0.78% |
| 2024-06-06 | 16.39 | 16.43 | 15.34 | 15.45 | 15.09 | qfq | 11,647,956 | 182,673,578 | -4.86% |
| 2024-06-05 | 16.20 | 16.53 | 16.19 | 16.24 | 15.86 | qfq | 5,918,366 | 97,044,216 | -0.37% |
| 2024-06-04 | 16.35 | 16.44 | 16.00 | 16.30 | 15.92 | qfq | 6,858,140 | 110,831,244 | -0.73% |
| 2024-06-03 | 16.85 | 16.98 | 16.20 | 16.42 | 16.03 | qfq | 9,334,634 | 154,053,917 | -3.30% |
| 2024-05-31 | 16.48 | 17.06 | 16.48 | 16.98 | 16.58 | qfq | 8,355,300 | 141,095,780 | 3.03% |
| 2024-05-30 | 16.30 | 16.64 | 16.09 | 16.48 | 16.09 | qfq | 8,741,300 | 143,577,084 | -0.84% |
| 2024-05-29 | 16.75 | 17.10 | 16.53 | 16.62 | 16.23 | qfq | 8,635,500 | 145,164,427 | -0.84% |
| 2024-05-28 | 17.05 | 17.23 | 16.71 | 16.76 | 16.37 | qfq | 6,225,900 | 105,200,049 | -2.16% |
| 2024-05-27 | 17.17 | 17.20 | 16.58 | 17.13 | 16.73 | qfq | 8,812,810 | 148,398,688 | 0.82% |
| 2024-05-24 | 17.73 | 17.81 | 16.98 | 16.99 | 16.59 | qfq | 10,291,519 | 177,899,368 | -4.28% |
| 2024-05-23 | 18.34 | 18.34 | 17.72 | 17.75 | 17.33 | qfq | 7,778,700 | 139,292,797 | -3.11% |
| 2024-05-22 | 17.96 | 18.75 | 17.82 | 18.32 | 17.89 | qfq | 8,243,800 | 150,363,888 | 1.27% |
| 2024-05-21 | 18.90 | 18.92 | 17.98 | 18.09 | 17.67 | qfq | 10,479,498 | 191,032,676 | -3.16% |
| 2024-05-20 | 18.30 | 18.85 | 17.92 | 18.68 | 18.24 | qfq | 11,048,000 | 204,910,278 | 2.92% |
| 2024-05-17 | 17.86 | 18.18 | 17.65 | 18.15 | 17.72 | qfq | 5,644,495 | 101,578,288 | 1.40% |
| 2024-05-16 | 17.92 | 18.14 | 17.83 | 17.90 | 17.48 | qfq | 5,833,030 | 104,856,398 | 0.39% |
| 2024-05-15 | 18.18 | 18.18 | 17.78 | 17.83 | 17.41 | qfq | 4,859,607 | 87,159,905 | -2.09% |
| 2024-05-14 | 17.97 | 18.35 | 17.78 | 18.21 | 17.78 | qfq | 7,538,032 | 136,328,816 | 2.42% |
| 2024-05-13 | 18.19 | 18.23 | 17.65 | 17.78 | 17.36 | qfq | 7,402,604 | 132,315,791 | -3.16% |
| 2024-05-10 | 18.92 | 19.08 | 18.22 | 18.36 | 17.93 | qfq | 8,581,243 | 158,818,091 | -2.96% |
| 2024-05-09 | 18.80 | 19.08 | 18.62 | 18.92 | 18.48 | qfq | 6,144,009 | 116,160,022 | 1.01% |
| 2024-05-08 | 19.14 | 19.14 | 18.71 | 18.73 | 18.29 | qfq | 7,238,227 | 136,855,507 | -2.45% |
| 2024-05-07 | 19.13 | 19.41 | 18.90 | 19.20 | 18.75 | qfq | 8,336,120 | 159,851,022 | 0.26% |
| 2024-05-06 | 19.42 | 19.60 | 19.09 | 19.15 | 18.70 | qfq | 7,779,812 | 150,027,364 | -0.31% |
| 2024-04-30 | 19.58 | 19.73 | 19.00 | 19.21 | 18.76 | qfq | 8,470,988 | 162,890,781 | -0.67% |
| 2024-04-29 | 18.97 | 19.43 | 18.89 | 19.34 | 18.89 | qfq | 9,991,290 | 191,948,129 | 2.55% |
| 2024-04-26 | 18.12 | 18.97 | 18.12 | 18.86 | 18.42 | qfq | 11,723,260 | 218,847,627 | 3.46% |
| 2024-04-25 | 18.12 | 18.55 | 17.86 | 18.23 | 17.80 | qfq | 9,019,011 | 164,400,313 | -0.33% |
| 2024-04-24 | 17.83 | 18.34 | 17.78 | 18.29 | 17.86 | qfq | 10,086,405 | 182,645,700 | 2.52% |
| 2024-04-23 | 17.68 | 17.99 | 17.57 | 17.84 | 17.42 | qfq | 6,488,531 | 115,336,306 | 1.19% |
| 2024-04-22 | 17.76 | 18.00 | 17.22 | 17.63 | 17.22 | qfq | 6,716,026 | 118,450,503 | -0.90% |
| 2024-04-19 | 17.88 | 18.09 | 17.65 | 17.79 | 17.37 | qfq | 6,162,225 | 109,990,095 | -1.39% |
| 2024-04-18 | 18.18 | 18.49 | 17.70 | 18.04 | 17.62 | qfq | 8,682,959 | 157,438,850 | -0.77% |
| 2024-04-17 | 17.64 | 18.40 | 17.60 | 18.18 | 17.75 | qfq | 11,089,121 | 200,295,423 | 5.21% |
| 2024-04-16 | 18.29 | 18.45 | 17.24 | 17.28 | 16.87 | qfq | 11,546,695 | 203,621,715 | -6.19% |
| 2024-04-15 | 18.80 | 18.95 | 18.05 | 18.42 | 17.99 | qfq | 10,668,610 | 196,727,736 | -2.49% |
| 2024-04-12 | 19.20 | 19.46 | 18.83 | 18.89 | 18.45 | qfq | 7,171,910 | 136,789,024 | -1.61% |
| 2024-04-11 | 19.03 | 19.53 | 18.90 | 19.20 | 18.75 | qfq | 8,763,340 | 168,744,885 | -0.41% |
| 2024-04-10 | 20.26 | 20.26 | 19.00 | 19.28 | 18.83 | qfq | 11,855,837 | 230,192,759 | -4.60% |
| 2024-04-09 | 20.77 | 21.17 | 20.12 | 20.21 | 19.74 | qfq | 10,039,184 | 204,279,140 | -2.18% |
| 2024-04-08 | 21.13 | 21.40 | 20.64 | 20.66 | 20.17 | qfq | 7,645,219 | 160,181,417 | -3.41% |
| 2024-04-03 | 21.94 | 22.00 | 21.13 | 21.39 | 20.89 | qfq | 11,583,528 | 248,812,272 | -3.74% |
| 2024-04-02 | 22.79 | 22.94 | 21.92 | 22.22 | 21.70 | qfq | 11,917,759 | 265,908,556 | -2.24% |
| 2024-04-01 | 22.75 | 22.90 | 22.46 | 22.73 | 22.20 | qfq | 10,877,820 | 246,449,291 | -0.13% |
| 2024-03-29 | 21.73 | 22.95 | 21.33 | 22.76 | 22.23 | qfq | 14,375,916 | 319,150,253 | 4.16% |
| 2024-03-28 | 21.35 | 22.20 | 21.35 | 21.85 | 21.34 | qfq | 10,982,173 | 239,966,098 | 2.87% |
| 2024-03-27 | 22.45 | 22.52 | 21.22 | 21.24 | 20.74 | qfq | 12,813,602 | 276,958,983 | -5.39% |
| 2024-03-26 | 22.71 | 23.12 | 22.33 | 22.45 | 21.92 | qfq | 9,990,750 | 226,723,103 | -1.97% |
| 2024-03-25 | 24.03 | 24.03 | 22.86 | 22.90 | 22.36 | qfq | 13,354,792 | 313,449,729 | -4.74% |
| 2024-03-22 | 23.81 | 24.21 | 23.28 | 24.04 | 23.48 | qfq | 19,933,311 | 473,297,481 | 0.04% |
| 2024-03-21 | 24.67 | 24.69 | 23.81 | 24.03 | 23.47 | qfq | 21,501,358 | 521,167,344 | -2.63% |
| 2024-03-20 | 24.00 | 25.03 | 23.79 | 24.68 | 24.10 | qfq | 29,871,966 | 729,374,671 | 1.11% |
| 2024-03-19 | 23.72 | 24.64 | 23.46 | 24.41 | 23.84 | qfq | 37,177,148 | 895,043,683 | 2.91% |
| 2024-03-18 | 23.04 | 23.99 | 22.82 | 23.72 | 23.16 | qfq | 35,350,934 | 828,596,129 | 5.24% |
| 2024-03-15 | 22.51 | 22.70 | 21.98 | 22.54 | 22.01 | qfq | 16,927,828 | 378,026,038 | -0.88% |
| 2024-03-14 | 22.82 | 23.36 | 21.96 | 22.74 | 22.21 | qfq | 27,631,622 | 624,949,841 | -1.22% |
| 2024-03-13 | 23.50 | 24.46 | 22.80 | 23.02 | 22.48 | qfq | 49,382,695 | 1,157,452,812 | -0.30% |
| 2024-03-12 | 21.00 | 23.09 | 21.00 | 23.09 | 22.55 | qfq | 31,951,782 | 714,467,871 | 10.00% |
| 2024-03-11 | 20.39 | 20.99 | 20.20 | 20.99 | 20.50 | qfq | 7,815,093 | 161,247,519 | 1.70% |
| 2024-03-08 | 20.12 | 20.67 | 19.95 | 20.64 | 20.16 | qfq | 9,412,181 | 191,294,468 | 2.53% |
| 2024-03-07 | 20.99 | 21.10 | 20.09 | 20.13 | 19.66 | qfq | 10,046,600 | 206,418,956 | -3.55% |
| 2024-03-06 | 20.78 | 21.14 | 20.49 | 20.87 | 20.38 | qfq | 10,624,466 | 221,198,814 | -0.86% |
| 2024-03-05 | 21.10 | 21.69 | 20.90 | 21.05 | 20.56 | qfq | 12,061,373 | 255,988,526 | -1.73% |
| 2024-03-04 | 21.54 | 21.79 | 20.75 | 21.42 | 20.92 | qfq | 14,356,447 | 304,644,162 | -0.37% |
| 2024-03-01 | 20.85 | 21.60 | 20.65 | 21.50 | 21.00 | qfq | 13,615,401 | 288,513,427 | 3.86% |
| 2024-02-29 | 19.28 | 20.76 | 19.25 | 20.70 | 20.21 | qfq | 13,246,747 | 269,998,118 | 5.67% |
| 2024-02-28 | 21.90 | 22.04 | 19.57 | 19.59 | 19.13 | qfq | 22,317,957 | 467,481,352 | -8.97% |
| 2024-02-27 | 20.20 | 21.59 | 20.12 | 21.52 | 21.01 | qfq | 13,540,487 | 283,191,776 | 5.44% |
| 2024-02-26 | 20.90 | 20.93 | 20.07 | 20.41 | 19.93 | qfq | 12,475,200 | 255,946,484 | -0.44% |
| 2024-02-23 | 19.92 | 20.53 | 19.66 | 20.50 | 20.02 | qfq | 12,818,101 | 257,957,869 | 3.12% |
| 2024-02-22 | 19.49 | 19.98 | 19.21 | 19.88 | 19.41 | qfq | 12,112,800 | 237,973,972 | 4.41% |
| 2024-02-21 | 18.64 | 19.88 | 18.50 | 19.04 | 18.59 | qfq | 12,210,930 | 235,748,640 | -0.26% |
| 2024-02-20 | 18.60 | 19.40 | 18.30 | 19.09 | 18.64 | qfq | 12,762,383 | 241,738,013 | 1.98% |
| 2024-02-19 | 18.14 | 18.88 | 18.14 | 18.72 | 18.28 | qfq | 14,774,878 | 273,137,051 | 4.64% |
| 2024-02-08 | 17.01 | 17.95 | 16.96 | 17.89 | 17.47 | qfq | 18,068,510 | 315,778,232 | 5.67% |
| 2024-02-07 | 16.15 | 17.74 | 15.92 | 16.93 | 16.53 | qfq | 19,971,470 | 342,874,068 | 4.96% |
| 2024-02-06 | 14.85 | 16.36 | 14.50 | 16.13 | 15.75 | qfq | 16,642,481 | 257,253,353 | 5.42% |
| 2024-02-05 | 16.92 | 17.00 | 15.30 | 15.30 | 14.94 | qfq | 14,337,417 | 225,278,884 | -10.00% |
| 2024-02-02 | 18.25 | 18.65 | 16.40 | 17.00 | 16.60 | qfq | 12,173,767 | 213,163,517 | -6.28% |
| 2024-02-01 | 18.15 | 18.80 | 17.80 | 18.14 | 17.71 | qfq | 7,286,330 | 133,145,706 | -0.49% |
| 2024-01-31 | 19.44 | 19.57 | 18.18 | 18.23 | 17.80 | qfq | 8,679,871 | 163,361,046 | -6.22% |
| 2024-01-30 | 19.74 | 20.28 | 19.40 | 19.44 | 18.98 | qfq | 6,458,614 | 128,016,658 | -2.65% |
| 2024-01-29 | 20.65 | 21.00 | 19.95 | 19.97 | 19.50 | qfq | 6,463,025 | 130,971,541 | -2.78% |
| 2024-01-26 | 20.81 | 21.10 | 20.53 | 20.54 | 20.06 | qfq | 9,830,990 | 204,471,308 | -1.96% |
| 2024-01-25 | 19.90 | 20.98 | 19.65 | 20.95 | 20.46 | qfq | 12,911,154 | 264,510,514 | 5.44% |
| 2024-01-24 | 19.90 | 20.04 | 19.12 | 19.87 | 19.40 | qfq | 7,945,106 | 155,506,168 | 0.61% |
| 2024-01-23 | 19.22 | 19.91 | 19.08 | 19.75 | 19.29 | qfq | 10,047,100 | 196,578,895 | 3.51% |
| 2024-01-22 | 20.40 | 20.68 | 18.98 | 19.08 | 18.63 | qfq | 8,650,366 | 170,795,162 | -6.65% |
| 2024-01-19 | 20.75 | 20.91 | 20.44 | 20.44 | 19.96 | qfq | 4,567,227 | 94,156,241 | -1.73% |
| 2024-01-18 | 20.80 | 21.02 | 20.05 | 20.80 | 20.31 | qfq | 9,777,080 | 199,926,745 | -0.05% |
| 2024-01-17 | 21.49 | 21.49 | 20.81 | 20.81 | 20.32 | qfq | 6,979,622 | 147,581,164 | -3.16% |
| 2024-01-16 | 22.32 | 22.62 | 21.15 | 21.49 | 20.99 | qfq | 10,607,316 | 229,095,956 | -1.06% |
| 2024-01-15 | 21.62 | 21.92 | 21.43 | 21.72 | 21.21 | qfq | 4,062,900 | 88,109,499 | -0.59% |
| 2024-01-12 | 22.36 | 22.38 | 21.78 | 21.85 | 21.34 | qfq | 5,586,400 | 122,803,581 | -2.37% |
| 2024-01-11 | 21.74 | 22.40 | 21.74 | 22.38 | 21.85 | qfq | 7,367,564 | 163,603,845 | 2.94% |
| 2024-01-10 | 21.90 | 21.96 | 21.28 | 21.74 | 21.23 | qfq | 6,436,590 | 139,387,546 | -1.41% |
| 2024-01-09 | 22.84 | 22.97 | 21.71 | 22.05 | 21.53 | qfq | 9,321,360 | 207,002,853 | -2.65% |
| 2024-01-08 | 23.33 | 23.49 | 22.60 | 22.65 | 22.12 | qfq | 6,547,530 | 149,950,976 | -3.78% |
| 2024-01-05 | 24.50 | 24.70 | 23.42 | 23.54 | 22.99 | qfq | 6,780,740 | 161,636,108 | -1.92% |
| 2024-01-04 | 24.25 | 24.53 | 23.89 | 24.00 | 23.44 | qfq | 5,198,600 | 125,826,188 | -1.19% |
| 2024-01-03 | 24.37 | 24.50 | 23.87 | 24.29 | 23.72 | qfq | 5,771,100 | 139,448,471 | -1.30% |
| 2024-01-02 | 24.98 | 25.20 | 24.55 | 24.61 | 24.03 | qfq | 6,062,830 | 150,068,513 | -1.99% |
| 2023-12-29 | 24.30 | 25.30 | 24.19 | 25.11 | 24.52 | qfq | 8,947,140 | 222,811,407 | 3.04% |
| 2023-12-28 | 23.86 | 24.47 | 23.59 | 24.37 | 23.80 | qfq | 7,672,140 | 185,623,354 | 1.25% |
| 2023-12-27 | 23.92 | 24.20 | 23.62 | 24.07 | 23.50 | qfq | 6,099,962 | 146,129,663 | 0.67% |
| 2023-12-26 | 25.02 | 25.11 | 23.60 | 23.91 | 23.35 | qfq | 9,825,886 | 236,651,859 | -4.82% |
| 2023-12-25 | 24.80 | 25.34 | 24.50 | 25.12 | 24.53 | qfq | 6,150,836 | 153,305,139 | 0.44% |
| 2023-12-22 | 26.27 | 26.27 | 24.98 | 25.01 | 24.42 | qfq | 11,607,862 | 295,480,408 | -4.83% |
| 2023-12-21 | 25.60 | 26.70 | 25.51 | 26.28 | 25.66 | qfq | 7,244,380 | 189,671,019 | 0.84% |
| 2023-12-20 | 27.25 | 27.37 | 26.05 | 26.06 | 25.45 | qfq | 10,842,304 | 286,656,550 | -4.23% |
| 2023-12-19 | 27.49 | 27.54 | 26.52 | 27.21 | 26.57 | qfq | 9,739,697 | 263,568,728 | 0.04% |
| 2023-12-18 | 27.78 | 28.87 | 27.05 | 27.20 | 26.56 | qfq | 18,912,000 | 529,137,151 | -1.16% |
| 2023-12-15 | 27.44 | 27.86 | 26.78 | 27.52 | 26.87 | qfq | 13,610,291 | 372,474,905 | -0.51% |
| 2023-12-14 | 27.30 | 29.33 | 27.27 | 27.66 | 27.01 | qfq | 22,901,144 | 643,709,904 | 1.32% |
| 2023-12-13 | 27.85 | 28.10 | 27.30 | 27.30 | 26.66 | qfq | 11,201,684 | 309,985,388 | -1.90% |
| 2023-12-12 | 28.15 | 28.53 | 27.68 | 27.83 | 27.18 | qfq | 17,355,269 | 486,253,130 | -0.22% |
| 2023-12-11 | 27.75 | 27.99 | 27.20 | 27.89 | 27.23 | qfq | 16,793,736 | 464,467,006 | -0.21% |
| 2023-12-08 | 27.35 | 27.95 | 26.91 | 27.95 | 27.29 | qfq | 24,586,081 | 675,846,166 | 2.34% |
| 2023-12-07 | 26.06 | 27.50 | 25.57 | 27.31 | 26.67 | qfq | 18,736,438 | 500,701,876 | 3.21% |
| 2023-12-06 | 25.77 | 26.80 | 25.77 | 26.46 | 25.84 | qfq | 9,934,348 | 261,335,487 | 1.15% |
| 2023-12-05 | 26.85 | 27.12 | 26.16 | 26.16 | 25.55 | qfq | 9,735,122 | 258,769,665 | -3.96% |
| 2023-12-04 | 26.96 | 27.90 | 26.96 | 27.24 | 26.60 | qfq | 15,950,157 | 437,532,536 | 0.89% |
| 2023-12-01 | 26.06 | 27.27 | 25.87 | 27.00 | 26.37 | qfq | 13,007,149 | 346,982,479 | 3.85% |
| 2023-11-30 | 26.50 | 26.50 | 25.73 | 26.00 | 25.39 | qfq | 10,991,137 | 285,957,872 | -2.62% |
| 2023-11-29 | 27.15 | 27.18 | 26.43 | 26.70 | 26.07 | qfq | 11,220,415 | 300,604,324 | -2.13% |
| 2023-11-28 | 27.18 | 27.40 | 26.80 | 27.28 | 26.64 | qfq | 19,150,560 | 518,596,837 | -2.26% |
| 2023-11-27 | 27.20 | 29.59 | 27.20 | 27.91 | 27.25 | qfq | 28,755,422 | 817,156,176 | 3.72% |
| 2023-11-24 | 28.03 | 28.20 | 26.70 | 26.91 | 26.28 | qfq | 15,901,830 | 432,538,280 | -3.93% |
| 2023-11-23 | 27.70 | 28.31 | 27.07 | 28.01 | 27.35 | qfq | 17,660,289 | 490,041,182 | -1.09% |
| 2023-11-22 | 28.77 | 30.00 | 28.13 | 28.32 | 27.65 | qfq | 30,068,713 | 870,068,523 | 0.75% |
| 2023-11-21 | 28.59 | 28.82 | 27.71 | 28.11 | 27.45 | qfq | 22,117,727 | 622,058,090 | -1.64% |
| 2023-11-20 | 27.58 | 28.93 | 27.22 | 28.58 | 27.91 | qfq | 27,906,403 | 790,191,973 | 4.04% |
| 2023-11-17 | 27.40 | 27.91 | 27.16 | 27.47 | 26.82 | qfq | 16,753,773 | 459,006,965 | -0.83% |
| 2023-11-16 | 27.33 | 28.72 | 27.21 | 27.70 | 27.05 | qfq | 32,871,191 | 922,361,715 | 0.54% |
| 2023-11-15 | 27.60 | 28.10 | 27.15 | 27.55 | 26.90 | qfq | 27,664,192 | 763,765,515 | -0.51% |
| 2023-11-14 | 28.19 | 28.28 | 27.27 | 27.69 | 27.04 | qfq | 39,497,689 | 1,095,986,583 | 0.76% |
| 2023-11-13 | 25.55 | 27.48 | 25.28 | 27.48 | 26.83 | qfq | 22,661,932 | 611,925,395 | 10.01% |
| 2023-11-10 | 24.70 | 25.15 | 24.49 | 24.98 | 24.39 | qfq | 8,338,600 | 207,003,066 | 0.00% |
| 2023-11-09 | 25.10 | 25.56 | 24.80 | 24.98 | 24.39 | qfq | 9,628,030 | 241,504,403 | -0.79% |
| 2023-11-08 | 24.89 | 25.50 | 24.81 | 25.18 | 24.59 | qfq | 13,970,900 | 351,835,545 | 1.04% |
| 2023-11-07 | 24.34 | 25.13 | 24.10 | 24.92 | 24.33 | qfq | 12,726,856 | 312,748,268 | 1.63% |
| 2023-11-06 | 24.01 | 24.60 | 23.85 | 24.52 | 23.94 | qfq | 11,709,496 | 285,286,226 | 2.94% |
| 2023-11-03 | 23.08 | 24.10 | 23.08 | 23.82 | 23.26 | qfq | 12,205,907 | 290,198,779 | 1.97% |
| 2023-11-02 | 23.98 | 24.79 | 23.29 | 23.36 | 22.81 | qfq | 15,788,337 | 376,621,743 | -3.07% |
| 2023-11-01 | 24.80 | 25.00 | 24.03 | 24.10 | 23.53 | qfq | 18,630,306 | 454,948,042 | -4.78% |
| 2023-10-31 | 24.85 | 26.00 | 24.14 | 25.31 | 24.72 | qfq | 27,499,662 | 694,144,028 | 4.80% |
| 2023-10-30 | 23.79 | 24.25 | 23.71 | 24.15 | 23.58 | qfq | 9,223,485 | 221,572,258 | 0.92% |
| 2023-10-27 | 23.98 | 24.06 | 23.36 | 23.93 | 23.37 | qfq | 8,847,630 | 209,603,868 | -1.03% |
| 2023-10-26 | 23.68 | 24.25 | 23.50 | 24.18 | 23.61 | qfq | 7,452,046 | 178,216,282 | 1.09% |
| 2023-10-25 | 24.27 | 24.78 | 23.91 | 23.92 | 23.36 | qfq | 9,670,836 | 234,831,017 | 0.08% |
| 2023-10-24 | 23.63 | 24.28 | 23.35 | 23.90 | 23.34 | qfq | 8,872,608 | 211,759,761 | 0.63% |
| 2023-10-23 | 23.99 | 24.23 | 23.28 | 23.75 | 23.19 | qfq | 8,906,727 | 211,210,787 | -0.29% |
| 2023-10-20 | 24.60 | 24.80 | 23.76 | 23.82 | 23.26 | qfq | 8,959,991 | 216,187,718 | -3.64% |
| 2023-10-19 | 25.04 | 25.61 | 24.64 | 24.72 | 24.14 | qfq | 6,973,956 | 174,963,079 | -1.75% |
| 2023-10-18 | 25.66 | 25.66 | 24.60 | 25.16 | 24.57 | qfq | 8,410,612 | 209,940,976 | -2.29% |
| 2023-10-17 | 25.49 | 25.76 | 25.26 | 25.75 | 25.15 | qfq | 6,290,556 | 160,813,804 | 0.78% |
| 2023-10-16 | 25.81 | 26.04 | 25.39 | 25.55 | 24.95 | qfq | 8,048,642 | 206,250,015 | -1.01% |
| 2023-10-13 | 26.35 | 26.44 | 25.60 | 25.81 | 25.20 | qfq | 12,209,350 | 315,879,008 | -2.60% |
| 2023-10-12 | 27.19 | 27.19 | 26.42 | 26.50 | 25.88 | qfq | 7,686,290 | 204,732,253 | -1.78% |
| 2023-10-11 | 26.69 | 27.48 | 26.36 | 26.98 | 26.35 | qfq | 11,774,307 | 317,812,230 | 1.24% |
| 2023-10-10 | 26.84 | 27.20 | 26.47 | 26.65 | 26.02 | qfq | 9,533,168 | 255,250,407 | -1.26% |
| 2023-10-09 | 26.73 | 27.18 | 26.22 | 26.99 | 26.36 | qfq | 11,684,629 | 312,952,073 | 1.01% |
| 2023-09-28 | 26.37 | 26.91 | 26.27 | 26.72 | 26.09 | qfq | 9,829,144 | 261,832,570 | 1.71% |
| 2023-09-27 | 26.30 | 26.70 | 26.25 | 26.27 | 25.65 | qfq | 9,585,112 | 252,984,384 | -1.46% |
| 2023-09-26 | 26.05 | 27.16 | 25.78 | 26.66 | 26.03 | qfq | 16,663,517 | 443,300,912 | 2.22% |
| 2023-09-25 | 26.07 | 26.48 | 25.77 | 26.08 | 25.47 | qfq | 11,501,950 | 299,774,386 | -0.46% |
| 2023-09-22 | 25.33 | 26.28 | 24.92 | 26.20 | 25.58 | qfq | 20,248,499 | 523,258,367 | 2.38% |
| 2023-09-21 | 26.46 | 27.29 | 25.17 | 25.59 | 24.99 | qfq | 27,793,252 | 720,321,037 | -5.36% |
| 2023-09-20 | 30.02 | 30.52 | 27.04 | 27.04 | 26.40 | qfq | 17,652,181 | 497,538,639 | -9.99% |
| 2023-09-19 | 30.58 | 30.69 | 29.88 | 30.04 | 29.33 | qfq | 8,021,147 | 241,917,725 | -2.47% |
| 2023-09-18 | 30.05 | 31.06 | 29.96 | 30.80 | 30.08 | qfq | 9,372,046 | 286,051,364 | 2.50% |
| 2023-09-15 | 30.61 | 30.85 | 30.01 | 30.05 | 29.34 | qfq | 7,757,971 | 234,147,839 | -1.83% |
| 2023-09-14 | 30.28 | 31.05 | 30.26 | 30.61 | 29.89 | qfq | 7,997,452 | 244,912,165 | 0.49% |
| 2023-09-13 | 31.10 | 31.12 | 30.25 | 30.46 | 29.74 | qfq | 10,228,862 | 312,778,481 | -2.12% |
| 2023-09-12 | 31.32 | 31.77 | 31.01 | 31.12 | 30.39 | qfq | 8,277,840 | 259,083,473 | -2.05% |
| 2023-09-11 | 31.45 | 32.00 | 30.71 | 31.77 | 31.02 | qfq | 13,030,527 | 408,729,093 | 0.28% |
| 2023-09-08 | 30.85 | 31.96 | 30.70 | 31.68 | 30.94 | qfq | 10,820,296 | 339,721,916 | 1.18% |
| 2023-09-07 | 31.98 | 32.49 | 31.20 | 31.31 | 30.57 | qfq | 13,587,214 | 431,636,948 | -2.52% |
| 2023-09-06 | 32.41 | 32.42 | 31.46 | 32.12 | 31.37 | qfq | 13,307,942 | 426,035,168 | -2.34% |
| 2023-09-05 | 33.84 | 33.84 | 32.38 | 32.89 | 32.12 | qfq | 19,072,321 | 627,431,466 | -3.41% |
| 2023-09-04 | 33.50 | 34.20 | 33.00 | 34.05 | 33.25 | qfq | 20,480,178 | 689,849,385 | 1.73% |
| 2023-09-01 | 32.74 | 34.50 | 32.41 | 33.47 | 32.68 | qfq | 25,171,030 | 845,103,748 | 2.39% |
| 2023-08-31 | 32.71 | 33.28 | 32.41 | 32.69 | 31.92 | qfq | 16,862,039 | 552,943,172 | -2.39% |
| 2023-08-30 | 31.82 | 34.48 | 31.67 | 33.49 | 32.70 | qfq | 33,040,320 | 1,088,445,919 | 4.17% |
| 2023-08-29 | 30.28 | 32.62 | 29.89 | 32.15 | 31.39 | qfq | 27,949,123 | 888,376,104 | 5.07% |
| 2023-08-28 | 32.66 | 32.66 | 29.81 | 30.60 | 29.88 | qfq | 26,455,456 | 815,407,768 | 0.66% |
| 2023-08-25 | 31.01 | 31.90 | 30.20 | 30.40 | 29.69 | qfq | 24,034,017 | 743,058,693 | -4.88% |
| 2023-08-24 | 35.85 | 35.96 | 31.95 | 31.96 | 31.21 | qfq | 47,193,962 | 1,571,302,501 | -9.97% |
| 2023-08-23 | 35.61 | 37.74 | 35.20 | 35.50 | 34.67 | qfq | 49,456,946 | 1,798,097,458 | -2.69% |
| 2023-08-22 | 34.00 | 36.48 | 33.40 | 36.48 | 35.62 | qfq | 43,679,001 | 1,525,037,523 | 10.01% |
| 2023-08-21 | 33.01 | 34.23 | 32.35 | 33.16 | 32.38 | qfq | 26,984,446 | 903,381,928 | 0.48% |
| 2023-08-18 | 34.23 | 35.18 | 32.92 | 33.00 | 32.22 | qfq | 39,000,310 | 1,321,618,726 | -2.77% |
| 2023-08-17 | 31.40 | 34.88 | 31.11 | 33.94 | 33.14 | qfq | 48,759,045 | 1,667,672,527 | 7.03% |
| 2023-08-16 | 32.46 | 32.84 | 31.51 | 31.71 | 30.97 | qfq | 17,002,756 | 545,484,642 | -2.28% |
| 2023-08-15 | 33.39 | 33.66 | 32.25 | 32.45 | 31.69 | qfq | 26,926,904 | 886,597,364 | -1.52% |
| 2023-08-14 | 29.64 | 32.95 | 29.40 | 32.95 | 32.18 | qfq | 28,333,867 | 893,441,313 | 10.02% |
| 2023-08-11 | 30.75 | 31.39 | 29.90 | 29.95 | 29.25 | qfq | 14,333,286 | 437,360,709 | -2.06% |
| 2023-08-10 | 32.20 | 32.68 | 30.31 | 30.58 | 29.86 | qfq | 25,646,880 | 800,239,606 | -5.03% |
| 2023-08-09 | 33.23 | 34.72 | 32.01 | 32.20 | 31.44 | qfq | 26,510,006 | 884,069,434 | -3.33% |
| 2023-08-08 | 33.61 | 34.23 | 33.20 | 33.31 | 32.53 | qfq | 18,163,679 | 611,715,005 | -0.86% |
| 2023-08-07 | 33.50 | 34.25 | 33.00 | 33.60 | 32.81 | qfq | 33,753,443 | 1,139,820,609 | 0.75% |
| 2023-08-04 | 30.50 | 34.03 | 30.38 | 33.35 | 32.57 | qfq | 41,654,365 | 1,368,767,635 | 7.79% |
| 2023-08-03 | 30.50 | 32.30 | 30.06 | 30.94 | 30.21 | qfq | 16,190,777 | 506,181,157 | 0.52% |
| 2023-08-02 | 30.49 | 31.59 | 30.01 | 30.78 | 30.06 | qfq | 12,388,500 | 381,178,543 | -0.81% |
| 2023-08-01 | 31.40 | 31.68 | 30.00 | 31.03 | 30.30 | qfq | 20,964,071 | 645,994,681 | -4.23% |
| 2023-07-31 | 30.17 | 32.71 | 29.01 | 32.40 | 31.64 | qfq | 27,380,544 | 858,214,442 | 5.40% |
| 2023-07-28 | 29.63 | 31.39 | 29.53 | 30.74 | 30.02 | qfq | 19,538,467 | 597,610,409 | 3.75% |
| 2023-07-27 | 29.89 | 30.40 | 29.39 | 29.63 | 28.93 | qfq | 8,501,567 | 252,991,502 | -0.94% |
| 2023-07-26 | 30.82 | 30.85 | 29.69 | 29.91 | 29.21 | qfq | 10,955,716 | 328,322,472 | -3.33% |
| 2023-07-25 | 31.56 | 31.69 | 30.35 | 30.94 | 30.21 | qfq | 14,122,247 | 435,354,334 | -0.10% |
| 2023-07-24 | 30.46 | 31.80 | 30.26 | 30.97 | 30.24 | qfq | 14,846,894 | 461,869,771 | 1.91% |
| 2023-07-21 | 29.83 | 30.91 | 29.56 | 30.39 | 29.68 | qfq | 13,133,171 | 398,006,192 | -1.75% |
| 2023-07-20 | 34.30 | 34.30 | 30.93 | 30.93 | 30.20 | qfq | 26,602,096 | 852,863,654 | -10.01% |
| 2023-07-19 | 33.94 | 34.71 | 33.80 | 34.37 | 33.56 | qfq | 14,962,506 | 512,640,004 | 0.47% |
| 2023-07-18 | 34.91 | 35.36 | 34.12 | 34.21 | 33.41 | qfq | 21,766,706 | 751,941,191 | -3.09% |