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
和胜股份002824.SZ
最近收盘价21.792026-07-17
最近交易日2026-07-17
成交量（股）14,012,173
成交额（元）317,448,699
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-08 | 2024-07-16 | cash_dividend | 0.1905641 | — | — | — | 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 | 24.30 | 24.41 | 21.79 | 21.79 | 21.79 | qfq | 14,012,173 | 317,448,699 | -10.00% |
| 2026-07-16 | 25.01 | 25.84 | 24.00 | 24.21 | 24.21 | qfq | 11,898,150 | 295,892,945 | -4.61% |
| 2026-07-15 | 26.50 | 26.65 | 25.20 | 25.38 | 25.38 | qfq | 15,523,298 | 399,684,763 | -1.97% |
| 2026-07-14 | 26.70 | 26.85 | 24.92 | 25.89 | 25.89 | qfq | 23,184,051 | 596,765,640 | -6.26% |
| 2026-07-13 | 30.16 | 30.90 | 27.62 | 27.62 | 27.62 | qfq | 12,579,841 | 364,530,764 | -10.00% |
| 2026-07-10 | 31.34 | 32.57 | 30.61 | 30.69 | 30.69 | qfq | 20,323,288 | 642,126,761 | -2.57% |
| 2026-07-09 | 30.98 | 31.67 | 28.68 | 31.50 | 31.50 | qfq | 17,139,943 | 518,024,376 | 2.61% |
| 2026-07-08 | 29.41 | 31.19 | 28.33 | 30.70 | 30.70 | qfq | 18,254,204 | 549,516,516 | 3.37% |
| 2026-07-07 | 30.21 | 31.30 | 29.28 | 29.70 | 29.70 | qfq | 9,722,240 | 291,108,297 | -1.92% |
| 2026-07-06 | 32.11 | 32.42 | 30.16 | 30.28 | 30.28 | qfq | 13,743,424 | 426,450,806 | -5.61% |
| 2026-07-03 | 32.66 | 32.95 | 31.93 | 32.08 | 32.08 | qfq | 12,386,760 | 400,854,005 | -3.32% |
| 2026-07-02 | 34.00 | 34.79 | 33.00 | 33.18 | 33.18 | qfq | 14,932,144 | 506,396,084 | -4.76% |
| 2026-07-01 | 34.26 | 35.91 | 33.88 | 34.84 | 34.84 | qfq | 18,865,246 | 659,378,297 | 0.75% |
| 2026-06-30 | 34.10 | 35.32 | 33.95 | 34.58 | 34.58 | qfq | 15,793,522 | 544,009,708 | 0.03% |
| 2026-06-29 | 36.72 | 37.29 | 33.90 | 34.57 | 34.57 | qfq | 17,542,642 | 610,024,658 | -4.16% |
| 2026-06-26 | 38.76 | 39.17 | 35.27 | 36.07 | 36.07 | qfq | 22,114,855 | 818,916,407 | -7.75% |
| 2026-06-25 | 37.98 | 40.75 | 37.92 | 39.10 | 39.10 | qfq | 21,575,215 | 852,913,064 | 2.09% |
| 2026-06-24 | 38.48 | 39.59 | 37.51 | 38.30 | 38.30 | qfq | 23,556,776 | 906,004,048 | -1.14% |
| 2026-06-23 | 41.91 | 41.91 | 38.13 | 38.74 | 38.74 | qfq | 31,597,063 | 1,246,777,174 | -2.42% |
| 2026-06-22 | 38.95 | 40.76 | 38.26 | 39.70 | 39.70 | qfq | 34,927,054 | 1,379,909,751 | 4.69% |
| 2026-06-18 | 35.60 | 38.35 | 35.20 | 37.92 | 37.92 | qfq | 31,359,899 | 1,152,039,772 | 5.51% |
| 2026-06-17 | 34.67 | 36.69 | 33.01 | 35.94 | 35.94 | qfq | 43,872,674 | 1,534,798,461 | 2.95% |
| 2026-06-16 | 33.66 | 34.91 | 33.34 | 34.91 | 34.91 | qfq | 28,606,937 | 987,235,915 | 9.99% |
| 2026-06-15 | 29.23 | 31.74 | 29.02 | 31.74 | 31.74 | qfq | 14,410,926 | 445,761,590 | 10.02% |
| 2026-06-12 | 30.00 | 31.11 | 28.74 | 28.85 | 28.85 | qfq | 39,517,339 | 1,187,063,455 | -0.03% |
| 2026-06-11 | 26.91 | 28.86 | 26.80 | 28.86 | 28.86 | qfq | 30,670,629 | 862,631,744 | 9.98% |
| 2026-06-10 | 25.30 | 26.36 | 25.09 | 26.24 | 26.24 | qfq | 17,578,507 | 451,038,266 | 1.27% |
| 2026-06-09 | 25.78 | 26.96 | 25.07 | 25.91 | 25.91 | qfq | 24,915,615 | 644,322,835 | 1.37% |
| 2026-06-08 | 27.82 | 28.13 | 25.56 | 25.56 | 25.56 | qfq | 23,972,647 | 639,486,274 | -10.00% |
| 2026-06-05 | 28.00 | 29.99 | 27.50 | 28.40 | 28.40 | qfq | 40,966,444 | 1,179,722,043 | 3.46% |
| 2026-06-04 | 26.37 | 27.45 | 25.85 | 27.45 | 27.45 | qfq | 23,373,931 | 623,664,125 | 9.28% |
| 2026-06-03 | 24.93 | 25.46 | 24.47 | 25.12 | 24.95 | qfq | 17,046,227 | 424,642,121 | 0.88% |
| 2026-06-02 | 25.83 | 25.86 | 24.50 | 24.90 | 24.73 | qfq | 17,256,694 | 433,010,025 | -2.62% |
| 2026-06-01 | 27.18 | 27.76 | 25.50 | 25.57 | 25.40 | qfq | 37,922,425 | 1,002,541,403 | -3.40% |
| 2026-05-29 | 24.43 | 26.47 | 24.10 | 26.47 | 26.29 | qfq | 22,088,702 | 568,537,182 | 10.02% |
| 2026-05-28 | 22.86 | 24.30 | 21.88 | 24.06 | 23.90 | qfq | 18,177,376 | 418,867,855 | 4.20% |
| 2026-05-27 | 23.89 | 23.89 | 22.17 | 23.09 | 22.93 | qfq | 14,513,921 | 330,175,792 | -2.57% |
| 2026-05-26 | 24.80 | 24.80 | 23.59 | 23.70 | 23.54 | qfq | 12,848,421 | 307,674,685 | -4.44% |
| 2026-05-25 | 25.77 | 27.21 | 24.39 | 24.80 | 24.63 | qfq | 11,104,144 | 280,231,348 | -1.59% |
| 2026-05-22 | 24.81 | 25.44 | 24.52 | 25.20 | 25.03 | qfq | 10,675,155 | 267,102,883 | 2.82% |
| 2026-05-21 | 26.94 | 27.11 | 24.32 | 24.51 | 24.34 | qfq | 15,541,676 | 397,324,331 | -8.48% |
| 2026-05-20 | 26.58 | 27.09 | 26.33 | 26.78 | 26.60 | qfq | 9,723,523 | 258,927,527 | -0.22% |
| 2026-05-19 | 25.99 | 27.12 | 25.47 | 26.84 | 26.66 | qfq | 13,701,339 | 360,705,410 | 2.84% |
| 2026-05-18 | 25.41 | 26.58 | 25.01 | 26.10 | 25.92 | qfq | 13,359,632 | 342,864,826 | 1.12% |
| 2026-05-15 | 26.35 | 26.60 | 25.64 | 25.81 | 25.64 | qfq | 9,888,407 | 257,769,475 | -2.49% |
| 2026-05-14 | 27.20 | 27.28 | 26.41 | 26.47 | 26.29 | qfq | 12,768,867 | 342,535,957 | -3.89% |
| 2026-05-13 | 27.30 | 28.10 | 26.95 | 27.54 | 27.35 | qfq | 17,676,086 | 485,819,350 | -0.18% |
| 2026-05-12 | 27.98 | 28.45 | 26.90 | 27.59 | 27.40 | qfq | 21,645,730 | 595,485,930 | -2.37% |
| 2026-05-11 | 27.21 | 28.95 | 26.51 | 28.26 | 28.07 | qfq | 29,083,485 | 810,466,395 | 3.90% |
| 2026-05-08 | 28.00 | 28.00 | 26.35 | 27.20 | 27.02 | qfq | 27,503,647 | 748,136,181 | -1.91% |
| 2026-05-07 | 25.28 | 27.73 | 25.28 | 27.73 | 27.54 | qfq | 20,999,912 | 560,038,180 | 10.00% |
| 2026-05-06 | 25.59 | 25.59 | 24.95 | 25.21 | 25.04 | qfq | 13,550,274 | 341,860,576 | 0.48% |
| 2026-04-30 | 25.73 | 25.74 | 24.73 | 25.09 | 24.92 | qfq | 18,572,669 | 466,511,710 | -2.56% |
| 2026-04-29 | 26.55 | 26.94 | 25.70 | 25.75 | 25.58 | qfq | 15,685,236 | 408,710,303 | -2.39% |
| 2026-04-28 | 27.30 | 27.30 | 26.20 | 26.38 | 26.20 | qfq | 14,511,523 | 384,635,610 | -3.33% |
| 2026-04-27 | 27.27 | 27.90 | 26.63 | 27.29 | 27.11 | qfq | 15,714,177 | 429,805,984 | -0.22% |
| 2026-04-24 | 27.49 | 27.77 | 26.17 | 27.35 | 27.16 | qfq | 25,199,542 | 680,796,092 | -0.29% |
| 2026-04-23 | 28.80 | 28.80 | 27.26 | 27.43 | 27.24 | qfq | 23,890,227 | 663,342,097 | -4.76% |
| 2026-04-22 | 27.95 | 28.99 | 27.56 | 28.80 | 28.61 | qfq | 25,325,074 | 718,850,442 | 3.04% |
| 2026-04-21 | 28.92 | 29.40 | 27.88 | 27.95 | 27.76 | qfq | 24,605,591 | 696,213,923 | -3.95% |
| 2026-04-20 | 30.11 | 30.20 | 28.70 | 29.10 | 28.90 | qfq | 35,025,738 | 1,025,375,643 | -3.58% |
| 2026-04-17 | 28.00 | 31.12 | 27.69 | 30.18 | 29.98 | qfq | 56,108,283 | 1,667,175,249 | 4.86% |
| 2026-04-16 | 30.83 | 31.83 | 28.43 | 28.78 | 28.59 | qfq | 47,701,345 | 1,404,623,864 | -2.84% |
| 2026-04-15 | 27.22 | 29.62 | 26.67 | 29.62 | 29.42 | qfq | 34,190,216 | 984,461,679 | 9.99% |
| 2026-04-14 | 27.64 | 27.88 | 26.74 | 26.93 | 26.75 | qfq | 38,822,739 | 1,052,528,292 | -0.63% |
| 2026-04-13 | 24.99 | 27.80 | 24.99 | 27.10 | 26.92 | qfq | 60,975,933 | 1,626,166,151 | 7.24% |
| 2026-04-10 | 24.77 | 25.27 | 24.32 | 25.27 | 25.10 | qfq | 27,751,906 | 697,381,356 | 10.01% |
| 2026-04-09 | 20.80 | 22.97 | 20.63 | 22.97 | 22.81 | qfq | 27,635,230 | 620,204,181 | 10.01% |
| 2026-04-08 | 20.42 | 21.06 | 20.00 | 20.88 | 20.74 | qfq | 12,981,973 | 267,681,993 | 5.03% |
| 2026-04-07 | 20.33 | 20.47 | 19.51 | 19.88 | 19.75 | qfq | 11,299,875 | 224,774,720 | -2.07% |
| 2026-04-03 | 19.86 | 20.70 | 19.53 | 20.30 | 20.16 | qfq | 14,278,543 | 289,242,128 | 2.78% |
| 2026-04-02 | 20.31 | 20.80 | 19.51 | 19.75 | 19.62 | qfq | 9,783,599 | 195,819,934 | -3.47% |
| 2026-04-01 | 19.58 | 20.70 | 19.42 | 20.46 | 20.32 | qfq | 15,455,553 | 312,712,906 | 5.96% |
| 2026-03-31 | 19.44 | 19.44 | 18.88 | 19.31 | 19.18 | qfq | 10,523,779 | 201,830,101 | -0.72% |
| 2026-03-30 | 18.61 | 19.56 | 18.51 | 19.45 | 19.32 | qfq | 15,843,827 | 303,583,495 | 3.46% |
| 2026-03-27 | 17.36 | 18.88 | 17.27 | 18.80 | 18.67 | qfq | 10,805,972 | 198,861,371 | 6.94% |
| 2026-03-26 | 17.65 | 17.91 | 17.23 | 17.58 | 17.46 | qfq | 8,436,551 | 148,545,726 | -0.51% |
| 2026-03-25 | 17.47 | 17.81 | 17.45 | 17.67 | 17.55 | qfq | 5,644,895 | 99,502,087 | 1.14% |
| 2026-03-24 | 17.26 | 17.49 | 16.76 | 17.47 | 17.35 | qfq | 8,950,439 | 152,915,057 | 4.30% |
| 2026-03-23 | 18.21 | 18.21 | 16.57 | 16.75 | 16.64 | qfq | 14,243,208 | 246,162,305 | -8.92% |
| 2026-03-20 | 19.21 | 19.36 | 18.37 | 18.39 | 18.27 | qfq | 8,039,246 | 151,041,034 | -3.52% |
| 2026-03-19 | 19.40 | 19.85 | 19.01 | 19.06 | 18.93 | qfq | 12,466,307 | 240,916,421 | -3.49% |
| 2026-03-18 | 19.07 | 19.75 | 17.95 | 19.75 | 19.62 | qfq | 19,154,638 | 358,976,326 | 2.65% |
| 2026-03-17 | 20.28 | 20.38 | 19.10 | 19.24 | 19.11 | qfq | 7,194,501 | 141,249,989 | -4.89% |
| 2026-03-16 | 19.91 | 20.30 | 19.70 | 20.23 | 20.09 | qfq | 6,563,062 | 131,512,116 | 1.25% |
| 2026-03-13 | 20.26 | 20.44 | 19.95 | 19.98 | 19.84 | qfq | 4,039,925 | 81,572,610 | -1.91% |
| 2026-03-12 | 20.67 | 20.75 | 20.15 | 20.37 | 20.23 | qfq | 5,563,194 | 113,493,767 | -1.26% |
| 2026-03-11 | 20.66 | 21.34 | 20.48 | 20.63 | 20.49 | qfq | 7,396,202 | 154,024,208 | -0.10% |
| 2026-03-10 | 20.10 | 21.06 | 19.99 | 20.65 | 20.51 | qfq | 7,689,366 | 158,599,355 | 3.66% |
| 2026-03-09 | 20.23 | 20.23 | 19.46 | 19.92 | 19.79 | qfq | 7,085,535 | 139,968,098 | -2.50% |
| 2026-03-06 | 20.56 | 20.76 | 20.30 | 20.43 | 20.29 | qfq | 5,520,159 | 113,483,044 | -1.21% |
| 2026-03-05 | 21.19 | 21.35 | 20.50 | 20.68 | 20.54 | qfq | 6,498,686 | 135,272,764 | -0.24% |
| 2026-03-04 | 20.12 | 21.40 | 19.91 | 20.73 | 20.59 | qfq | 9,027,663 | 188,581,080 | 0.73% |
| 2026-03-03 | 21.93 | 22.00 | 20.50 | 20.58 | 20.44 | qfq | 10,472,086 | 220,483,540 | -6.24% |
| 2026-03-02 | 22.06 | 22.25 | 21.62 | 21.95 | 21.80 | qfq | 10,904,452 | 239,120,904 | -1.48% |
| 2026-02-27 | 23.11 | 23.16 | 22.02 | 22.28 | 22.13 | qfq | 14,641,443 | 328,700,779 | -4.09% |
| 2026-02-26 | 23.67 | 23.67 | 23.10 | 23.23 | 23.07 | qfq | 7,362,447 | 171,655,740 | -1.36% |
| 2026-02-25 | 22.92 | 24.08 | 22.43 | 23.55 | 23.39 | qfq | 13,259,852 | 310,127,727 | 3.24% |
| 2026-02-24 | 22.97 | 23.32 | 22.74 | 22.81 | 22.66 | qfq | 12,218,803 | 280,276,367 | 1.38% |
| 2026-02-13 | 24.63 | 24.66 | 22.41 | 22.50 | 22.35 | qfq | 24,648,278 | 568,355,483 | -9.64% |
| 2026-02-12 | 22.64 | 24.90 | 22.53 | 24.90 | 24.73 | qfq | 12,556,565 | 303,806,315 | 9.98% |
| 2026-02-11 | 22.53 | 23.53 | 22.48 | 22.64 | 22.49 | qfq | 8,755,751 | 200,254,364 | 0.44% |
| 2026-02-10 | 23.28 | 23.41 | 22.42 | 22.54 | 22.39 | qfq | 10,719,549 | 244,233,466 | -2.97% |
| 2026-02-09 | 23.90 | 23.90 | 22.97 | 23.23 | 23.07 | qfq | 9,785,783 | 228,795,888 | -1.82% |
| 2026-02-06 | 23.70 | 24.42 | 23.13 | 23.66 | 23.50 | qfq | 10,205,690 | 241,929,835 | -1.87% |
| 2026-02-05 | 24.26 | 25.35 | 23.67 | 24.11 | 23.95 | qfq | 16,576,891 | 405,325,626 | -1.59% |
| 2026-02-04 | 24.36 | 24.85 | 23.85 | 24.50 | 24.33 | qfq | 13,477,489 | 328,547,042 | 0.66% |
| 2026-02-03 | 23.89 | 24.65 | 23.45 | 24.34 | 24.18 | qfq | 14,911,906 | 357,616,393 | 3.93% |
| 2026-02-02 | 22.97 | 24.79 | 22.81 | 23.42 | 23.26 | qfq | 20,846,954 | 500,540,980 | 0.82% |
| 2026-01-30 | 22.64 | 23.54 | 21.58 | 23.23 | 23.07 | qfq | 17,123,146 | 386,960,610 | 0.61% |
| 2026-01-29 | 23.47 | 23.89 | 22.85 | 23.09 | 22.93 | qfq | 16,908,694 | 393,078,727 | -2.20% |
| 2026-01-28 | 23.80 | 24.39 | 23.50 | 23.61 | 23.45 | qfq | 13,721,482 | 326,833,930 | -1.75% |
| 2026-01-27 | 22.94 | 24.37 | 22.83 | 24.03 | 23.87 | qfq | 15,213,881 | 358,682,739 | 3.18% |
| 2026-01-26 | 23.20 | 23.95 | 22.56 | 23.29 | 23.13 | qfq | 16,028,504 | 373,051,779 | -0.04% |
| 2026-01-23 | 23.41 | 23.66 | 22.88 | 23.30 | 23.14 | qfq | 16,512,176 | 383,086,494 | -1.44% |
| 2026-01-22 | 23.44 | 24.30 | 22.90 | 23.64 | 23.48 | qfq | 25,354,684 | 595,756,469 | 6.87% |
| 2026-01-21 | 20.92 | 22.61 | 20.56 | 22.12 | 21.97 | qfq | 22,713,838 | 492,205,042 | 5.53% |
| 2026-01-20 | 21.70 | 22.18 | 20.77 | 20.96 | 20.82 | qfq | 23,517,647 | 498,953,718 | -3.50% |
| 2026-01-19 | 20.15 | 22.29 | 20.01 | 21.72 | 21.57 | qfq | 29,545,525 | 640,488,117 | 7.21% |
| 2026-01-16 | 19.03 | 20.43 | 18.93 | 20.26 | 20.12 | qfq | 16,891,921 | 335,907,708 | 6.69% |
| 2026-01-15 | 18.69 | 19.13 | 18.69 | 18.99 | 18.86 | qfq | 5,404,941 | 102,459,616 | 0.53% |
| 2026-01-14 | 19.30 | 19.43 | 18.55 | 18.89 | 18.76 | qfq | 8,423,926 | 160,009,917 | -1.51% |
| 2026-01-13 | 19.52 | 19.61 | 19.16 | 19.18 | 19.05 | qfq | 6,664,938 | 129,514,788 | -2.09% |
| 2026-01-12 | 19.74 | 19.82 | 19.28 | 19.59 | 19.46 | qfq | 7,651,902 | 149,170,361 | 0.51% |
| 2026-01-09 | 19.09 | 19.49 | 19.05 | 19.49 | 19.36 | qfq | 7,772,335 | 150,325,075 | 1.99% |
| 2026-01-08 | 19.02 | 19.25 | 18.90 | 19.11 | 18.98 | qfq | 6,053,032 | 115,478,996 | 0.21% |
| 2026-01-07 | 19.20 | 19.30 | 18.97 | 19.07 | 18.94 | qfq | 5,159,356 | 98,535,460 | -0.83% |
| 2026-01-06 | 19.30 | 19.39 | 19.10 | 19.23 | 19.10 | qfq | 5,884,503 | 113,134,525 | 0.26% |
| 2026-01-05 | 19.50 | 19.68 | 19.08 | 19.18 | 19.05 | qfq | 5,831,907 | 112,070,652 | -1.13% |
| 2025-12-31 | 19.61 | 19.74 | 19.35 | 19.40 | 19.27 | qfq | 6,413,435 | 125,352,665 | -1.22% |
| 2025-12-30 | 19.60 | 19.90 | 19.42 | 19.64 | 19.51 | qfq | 8,129,532 | 160,450,995 | -0.51% |
| 2025-12-29 | 20.10 | 20.18 | 19.20 | 19.74 | 19.61 | qfq | 18,779,976 | 369,562,639 | -1.25% |
| 2025-12-26 | 19.12 | 21.04 | 19.00 | 19.99 | 19.85 | qfq | 24,352,009 | 494,882,869 | 4.50% |
| 2025-12-25 | 18.55 | 19.63 | 18.34 | 19.13 | 19.00 | qfq | 8,426,815 | 159,725,111 | 2.63% |
| 2025-12-24 | 18.16 | 18.78 | 18.04 | 18.64 | 18.51 | qfq | 4,586,520 | 84,592,729 | 2.59% |
| 2025-12-23 | 18.13 | 18.30 | 18.09 | 18.17 | 18.05 | qfq | 3,027,421 | 55,071,464 | 0.28% |
| 2025-12-22 | 17.85 | 18.20 | 17.78 | 18.12 | 18.00 | qfq | 3,383,692 | 61,203,106 | 1.97% |
| 2025-12-19 | 17.66 | 17.85 | 17.56 | 17.77 | 17.65 | qfq | 2,323,977 | 41,265,261 | 1.08% |
| 2025-12-18 | 17.60 | 17.84 | 17.41 | 17.58 | 17.46 | qfq | 3,214,587 | 56,755,396 | -0.11% |
| 2025-12-17 | 17.28 | 17.64 | 17.06 | 17.60 | 17.48 | qfq | 3,153,147 | 54,634,577 | 1.79% |
| 2025-12-16 | 17.60 | 17.66 | 17.14 | 17.29 | 17.17 | qfq | 3,677,442 | 63,741,313 | -2.32% |
| 2025-12-15 | 17.84 | 17.94 | 17.60 | 17.70 | 17.58 | qfq | 3,178,882 | 56,394,654 | -0.78% |
| 2025-12-12 | 17.98 | 18.05 | 17.76 | 17.84 | 17.72 | qfq | 2,595,405 | 46,440,301 | -0.11% |
| 2025-12-11 | 18.31 | 18.46 | 17.85 | 17.86 | 17.74 | qfq | 3,701,782 | 66,601,787 | -1.92% |
| 2025-12-10 | 18.31 | 18.49 | 18.02 | 18.21 | 18.09 | qfq | 3,386,491 | 61,507,016 | -0.55% |
| 2025-12-09 | 18.52 | 18.94 | 18.25 | 18.31 | 18.19 | qfq | 4,086,843 | 75,321,339 | -1.93% |
| 2025-12-08 | 18.96 | 19.17 | 18.62 | 18.67 | 18.54 | qfq | 3,474,472 | 65,344,387 | -1.01% |
| 2025-12-05 | 18.35 | 18.90 | 18.31 | 18.86 | 18.73 | qfq | 3,381,272 | 63,329,842 | 2.50% |
| 2025-12-04 | 18.61 | 18.80 | 18.31 | 18.40 | 18.28 | qfq | 3,502,772 | 64,813,359 | -2.18% |
| 2025-12-03 | 18.58 | 18.94 | 18.57 | 18.81 | 18.68 | qfq | 4,223,147 | 79,244,710 | 1.35% |
| 2025-12-02 | 18.61 | 18.93 | 18.44 | 18.56 | 18.43 | qfq | 3,416,880 | 63,599,904 | -0.75% |
| 2025-12-01 | 18.40 | 19.05 | 18.38 | 18.70 | 18.57 | qfq | 4,953,127 | 93,135,940 | 1.74% |
| 2025-11-28 | 17.96 | 18.52 | 17.96 | 18.38 | 18.26 | qfq | 4,090,560 | 74,619,683 | 1.94% |
| 2025-11-27 | 18.00 | 18.30 | 17.81 | 18.03 | 17.91 | qfq | 4,518,520 | 81,759,269 | -1.42% |
| 2025-11-26 | 18.83 | 18.98 | 18.24 | 18.29 | 18.17 | qfq | 5,439,862 | 100,993,707 | -2.71% |
| 2025-11-25 | 18.68 | 19.16 | 18.42 | 18.80 | 18.67 | qfq | 4,881,466 | 92,265,115 | 1.68% |
| 2025-11-24 | 18.32 | 18.73 | 18.18 | 18.49 | 18.36 | qfq | 5,233,290 | 96,383,324 | 2.78% |
| 2025-11-21 | 18.99 | 19.27 | 17.97 | 17.99 | 17.87 | qfq | 6,638,929 | 121,848,624 | -7.12% |
| 2025-11-20 | 19.30 | 19.75 | 19.25 | 19.37 | 19.24 | qfq | 4,466,586 | 86,956,034 | 0.73% |
| 2025-11-19 | 19.65 | 19.95 | 19.09 | 19.23 | 19.10 | qfq | 5,329,153 | 102,993,392 | -2.48% |
| 2025-11-18 | 20.15 | 20.31 | 19.56 | 19.72 | 19.59 | qfq | 9,081,530 | 180,181,546 | -2.95% |
| 2025-11-17 | 20.13 | 20.89 | 19.87 | 20.32 | 20.18 | qfq | 12,895,017 | 262,874,564 | 0.94% |
| 2025-11-14 | 19.90 | 20.55 | 19.80 | 20.13 | 19.99 | qfq | 5,781,071 | 116,834,301 | 0.15% |
| 2025-11-13 | 19.92 | 20.15 | 19.78 | 20.10 | 19.96 | qfq | 5,448,218 | 109,097,404 | 0.95% |
| 2025-11-12 | 19.64 | 20.06 | 19.30 | 19.91 | 19.78 | qfq | 6,197,236 | 122,577,762 | 1.48% |
| 2025-11-11 | 19.93 | 20.06 | 19.59 | 19.62 | 19.49 | qfq | 5,728,609 | 113,091,951 | -1.65% |
| 2025-11-10 | 20.35 | 20.42 | 19.89 | 19.95 | 19.81 | qfq | 5,857,305 | 117,601,417 | -1.43% |
| 2025-11-07 | 20.13 | 20.48 | 20.12 | 20.24 | 20.10 | qfq | 5,147,555 | 104,672,664 | -0.54% |
| 2025-11-06 | 20.25 | 20.70 | 20.05 | 20.35 | 20.21 | qfq | 6,814,316 | 138,510,672 | 0.30% |
| 2025-11-05 | 20.05 | 20.62 | 19.95 | 20.29 | 20.15 | qfq | 6,114,082 | 124,104,366 | 0.10% |
| 2025-11-04 | 20.53 | 20.79 | 20.07 | 20.27 | 20.13 | qfq | 8,541,939 | 173,719,612 | -1.31% |
| 2025-11-03 | 20.34 | 20.66 | 20.11 | 20.54 | 20.40 | qfq | 11,854,604 | 242,023,785 | 0.98% |
| 2025-10-31 | 19.88 | 20.60 | 19.80 | 20.34 | 20.20 | qfq | 13,142,799 | 265,785,069 | 2.01% |
| 2025-10-30 | 19.55 | 20.19 | 19.39 | 19.94 | 19.81 | qfq | 13,431,638 | 267,761,651 | 1.99% |
| 2025-10-29 | 19.87 | 19.98 | 19.30 | 19.55 | 19.42 | qfq | 8,647,341 | 168,781,608 | 1.66% |
| 2025-10-28 | 19.26 | 19.39 | 19.00 | 19.23 | 19.10 | qfq | 4,678,401 | 90,071,965 | -0.21% |
| 2025-10-27 | 18.98 | 19.31 | 18.89 | 19.27 | 19.14 | qfq | 5,583,831 | 106,940,613 | 1.69% |
| 2025-10-24 | 18.68 | 19.08 | 18.68 | 18.95 | 18.82 | qfq | 4,501,828 | 85,216,321 | 1.45% |
| 2025-10-23 | 18.57 | 18.73 | 18.35 | 18.68 | 18.55 | qfq | 3,230,832 | 59,788,391 | 0.27% |
| 2025-10-22 | 18.59 | 18.84 | 18.36 | 18.63 | 18.50 | qfq | 3,609,718 | 67,218,476 | -1.11% |
| 2025-10-21 | 18.43 | 18.95 | 18.40 | 18.84 | 18.71 | qfq | 5,647,209 | 105,650,564 | 1.95% |
| 2025-10-20 | 17.81 | 18.58 | 17.81 | 18.48 | 18.35 | qfq | 6,628,197 | 121,572,579 | 4.41% |
| 2025-10-17 | 18.28 | 18.49 | 17.68 | 17.70 | 17.58 | qfq | 3,961,703 | 71,284,325 | -2.64% |
| 2025-10-16 | 18.43 | 18.49 | 18.11 | 18.18 | 18.06 | qfq | 3,352,188 | 61,318,147 | -1.73% |
| 2025-10-15 | 18.13 | 18.50 | 18.04 | 18.50 | 18.37 | qfq | 4,078,933 | 74,756,238 | 2.38% |
| 2025-10-14 | 18.78 | 18.90 | 18.00 | 18.07 | 17.95 | qfq | 6,288,301 | 115,611,924 | -2.90% |
| 2025-10-13 | 17.99 | 18.70 | 17.40 | 18.61 | 18.48 | qfq | 5,476,812 | 99,582,539 | -0.11% |
| 2025-10-10 | 18.78 | 18.85 | 18.48 | 18.63 | 18.50 | qfq | 5,558,807 | 103,784,530 | -1.43% |
| 2025-10-09 | 19.01 | 19.38 | 18.82 | 18.90 | 18.77 | qfq | 6,693,320 | 127,763,547 | 0.37% |
| 2025-09-30 | 18.77 | 19.05 | 18.68 | 18.83 | 18.70 | qfq | 4,928,080 | 93,053,286 | 0.43% |
| 2025-09-29 | 18.30 | 18.89 | 18.29 | 18.75 | 18.62 | qfq | 5,515,719 | 102,904,532 | 2.74% |
| 2025-09-26 | 18.55 | 18.76 | 18.25 | 18.25 | 18.13 | qfq | 4,784,302 | 88,509,691 | -2.46% |
| 2025-09-25 | 18.97 | 19.20 | 18.63 | 18.71 | 18.58 | qfq | 5,728,918 | 107,930,643 | -1.21% |
| 2025-09-24 | 18.65 | 18.96 | 18.50 | 18.94 | 18.81 | qfq | 4,723,840 | 88,835,693 | 1.12% |
| 2025-09-23 | 19.16 | 19.16 | 18.28 | 18.73 | 18.60 | qfq | 6,802,681 | 126,721,096 | -1.37% |
| 2025-09-22 | 18.98 | 19.17 | 18.71 | 18.99 | 18.86 | qfq | 4,827,816 | 91,082,262 | 0.05% |
| 2025-09-19 | 19.09 | 19.30 | 18.80 | 18.98 | 18.85 | qfq | 7,804,939 | 148,657,140 | -1.71% |
| 2025-09-18 | 20.01 | 20.05 | 19.08 | 19.31 | 19.18 | qfq | 12,631,586 | 248,638,855 | -4.45% |
| 2025-09-17 | 19.57 | 20.47 | 19.35 | 20.21 | 20.07 | qfq | 15,380,964 | 310,363,789 | 3.27% |
| 2025-09-16 | 19.47 | 19.60 | 19.17 | 19.57 | 19.44 | qfq | 6,517,903 | 126,381,662 | 0.72% |
| 2025-09-15 | 19.41 | 19.64 | 19.31 | 19.43 | 19.30 | qfq | 6,238,338 | 121,840,231 | 0.26% |
| 2025-09-12 | 19.48 | 19.75 | 19.32 | 19.38 | 19.25 | qfq | 7,141,076 | 139,396,618 | -0.46% |
| 2025-09-11 | 19.13 | 19.47 | 18.85 | 19.47 | 19.34 | qfq | 7,721,258 | 148,740,580 | 1.94% |
| 2025-09-10 | 19.02 | 19.40 | 18.92 | 19.10 | 18.97 | qfq | 7,941,545 | 151,986,992 | 0.47% |
| 2025-09-09 | 20.00 | 20.17 | 18.96 | 19.01 | 18.88 | qfq | 15,714,475 | 306,106,095 | -5.14% |
| 2025-09-08 | 20.50 | 20.60 | 19.87 | 20.04 | 19.90 | qfq | 7,595,573 | 152,432,178 | -0.55% |
| 2025-09-05 | 19.45 | 20.30 | 19.11 | 20.15 | 20.01 | qfq | 11,840,742 | 235,278,575 | 4.46% |
| 2025-09-04 | 20.00 | 20.28 | 18.73 | 19.29 | 19.16 | qfq | 12,672,116 | 247,068,695 | -3.79% |
| 2025-09-03 | 20.86 | 20.88 | 19.88 | 20.05 | 19.91 | qfq | 9,549,995 | 193,653,853 | -1.72% |
| 2025-09-02 | 21.30 | 21.30 | 20.24 | 20.40 | 20.26 | qfq | 16,202,130 | 334,703,863 | -5.99% |
| 2025-09-01 | 20.90 | 21.80 | 20.58 | 21.70 | 21.55 | qfq | 26,636,947 | 565,289,663 | 6.37% |
| 2025-08-29 | 20.81 | 20.91 | 19.88 | 20.40 | 20.26 | qfq | 16,428,973 | 332,740,765 | 1.80% |
| 2025-08-28 | 20.10 | 20.65 | 19.41 | 20.04 | 19.90 | qfq | 15,817,745 | 316,109,104 | -0.40% |
| 2025-08-27 | 21.00 | 21.00 | 19.99 | 20.12 | 19.98 | qfq | 26,265,718 | 537,451,671 | -4.69% |
| 2025-08-26 | 19.15 | 21.11 | 19.05 | 21.11 | 20.97 | qfq | 22,067,050 | 448,663,582 | 10.01% |
| 2025-08-25 | 19.42 | 19.50 | 19.10 | 19.19 | 19.06 | qfq | 10,873,372 | 209,603,338 | -1.13% |
| 2025-08-22 | 19.44 | 19.66 | 19.15 | 19.41 | 19.28 | qfq | 8,551,343 | 165,376,672 | -0.15% |
| 2025-08-21 | 19.74 | 19.90 | 19.20 | 19.44 | 19.31 | qfq | 11,765,175 | 229,717,549 | -1.92% |
| 2025-08-20 | 19.03 | 19.95 | 19.00 | 19.82 | 19.69 | qfq | 18,577,738 | 364,657,751 | 2.96% |
| 2025-08-19 | 19.40 | 19.60 | 19.00 | 19.25 | 19.12 | qfq | 12,041,720 | 231,940,318 | -0.10% |
| 2025-08-18 | 19.02 | 19.50 | 18.76 | 19.27 | 19.14 | qfq | 15,755,490 | 302,731,639 | 1.96% |
| 2025-08-15 | 18.74 | 19.20 | 18.67 | 18.90 | 18.77 | qfq | 11,657,808 | 220,457,791 | 1.94% |
| 2025-08-14 | 19.36 | 19.36 | 18.44 | 18.54 | 18.41 | qfq | 18,255,045 | 343,225,074 | -4.73% |
| 2025-08-13 | 19.27 | 19.47 | 18.85 | 19.46 | 19.33 | qfq | 18,620,621 | 357,342,177 | 0.26% |
| 2025-08-12 | 19.36 | 20.15 | 19.19 | 19.41 | 19.28 | qfq | 27,160,003 | 532,076,392 | 0.26% |
| 2025-08-11 | 19.03 | 20.32 | 18.67 | 19.36 | 19.23 | qfq | 30,354,784 | 583,890,570 | -1.33% |
| 2025-08-08 | 17.89 | 19.90 | 17.89 | 19.62 | 19.49 | qfq | 41,031,447 | 775,428,797 | 6.80% |
| 2025-08-07 | 17.77 | 19.18 | 17.77 | 18.37 | 18.25 | qfq | 38,202,419 | 720,874,555 | 5.33% |
| 2025-08-06 | 17.36 | 17.49 | 17.26 | 17.44 | 17.32 | qfq | 8,279,783 | 144,137,366 | 0.11% |
| 2025-08-05 | 17.34 | 17.46 | 17.13 | 17.42 | 17.30 | qfq | 11,781,105 | 203,710,449 | -0.11% |
| 2025-08-04 | 16.70 | 17.49 | 16.62 | 17.44 | 17.32 | qfq | 18,076,453 | 311,769,209 | 4.81% |
| 2025-08-01 | 16.42 | 16.64 | 16.36 | 16.64 | 16.53 | qfq | 4,024,145 | 66,505,592 | 1.34% |
| 2025-07-31 | 16.68 | 16.87 | 16.35 | 16.42 | 16.31 | qfq | 5,057,220 | 83,873,096 | -1.62% |
| 2025-07-30 | 17.04 | 17.06 | 16.58 | 16.69 | 16.58 | qfq | 5,892,244 | 99,005,149 | -2.17% |
| 2025-07-29 | 16.73 | 17.30 | 16.68 | 17.06 | 16.94 | qfq | 8,869,748 | 150,382,564 | 1.85% |
| 2025-07-28 | 16.62 | 16.75 | 16.45 | 16.75 | 16.64 | qfq | 4,247,660 | 70,771,328 | 0.66% |
| 2025-07-25 | 16.85 | 16.86 | 16.55 | 16.64 | 16.53 | qfq | 5,226,393 | 86,996,337 | -1.25% |
| 2025-07-24 | 16.36 | 16.85 | 16.34 | 16.85 | 16.74 | qfq | 7,703,721 | 128,843,661 | 2.81% |
| 2025-07-23 | 16.58 | 16.59 | 16.35 | 16.39 | 16.28 | qfq | 4,105,200 | 67,599,389 | -0.79% |
| 2025-07-22 | 16.79 | 16.80 | 16.50 | 16.52 | 16.41 | qfq | 5,592,091 | 92,852,022 | -1.61% |
| 2025-07-21 | 16.94 | 16.94 | 16.70 | 16.79 | 16.68 | qfq | 4,866,004 | 81,663,079 | -0.30% |
| 2025-07-18 | 16.80 | 16.92 | 16.68 | 16.84 | 16.73 | qfq | 5,626,260 | 94,509,606 | 0.18% |
| 2025-07-17 | 16.55 | 16.89 | 16.45 | 16.81 | 16.70 | qfq | 5,978,349 | 100,246,758 | 1.14% |
| 2025-07-16 | 16.40 | 16.67 | 16.30 | 16.62 | 16.51 | qfq | 4,455,352 | 73,796,761 | 1.47% |
| 2025-07-15 | 16.74 | 16.74 | 16.20 | 16.38 | 16.27 | qfq | 5,800,920 | 95,326,955 | -2.15% |
| 2025-07-14 | 16.68 | 16.78 | 16.57 | 16.74 | 16.63 | qfq | 4,487,880 | 74,833,708 | 0.30% |
| 2025-07-11 | 16.75 | 16.75 | 16.51 | 16.69 | 16.58 | qfq | 5,366,645 | 89,298,969 | -0.36% |
| 2025-07-10 | 16.81 | 16.98 | 16.56 | 16.75 | 16.64 | qfq | 6,055,761 | 101,166,019 | -0.59% |
| 2025-07-09 | 17.21 | 17.30 | 16.83 | 16.85 | 16.74 | qfq | 10,484,265 | 178,292,526 | -2.03% |
| 2025-07-08 | 16.35 | 17.25 | 16.35 | 17.20 | 17.08 | qfq | 18,156,172 | 308,266,023 | 3.86% |
| 2025-07-07 | 16.33 | 16.60 | 16.30 | 16.56 | 16.28 | qfq | 4,892,711 | 80,744,416 | 0.67% |
| 2025-07-04 | 16.70 | 16.74 | 16.38 | 16.45 | 16.17 | qfq | 6,976,752 | 115,028,307 | -1.79% |
| 2025-07-03 | 16.74 | 16.80 | 16.51 | 16.75 | 16.47 | qfq | 7,746,437 | 129,197,314 | 0.24% |
| 2025-07-02 | 16.91 | 16.95 | 16.61 | 16.71 | 16.43 | qfq | 8,754,192 | 146,602,403 | -1.18% |
| 2025-07-01 | 17.00 | 17.20 | 16.64 | 16.91 | 16.62 | qfq | 16,863,220 | 284,022,594 | -1.69% |
| 2025-06-30 | 17.90 | 18.39 | 17.10 | 17.20 | 16.91 | qfq | 27,312,804 | 481,751,124 | -0.86% |
| 2025-06-27 | 16.99 | 17.50 | 16.79 | 17.35 | 17.06 | qfq | 22,211,755 | 380,929,408 | 3.27% |
| 2025-06-26 | 16.74 | 17.61 | 16.61 | 16.80 | 16.52 | qfq | 20,535,847 | 347,518,197 | 0.30% |
| 2025-06-25 | 16.78 | 17.24 | 16.59 | 16.75 | 16.47 | qfq | 22,453,475 | 377,106,433 | -0.59% |
| 2025-06-24 | 16.73 | 17.01 | 16.40 | 16.85 | 16.56 | qfq | 30,774,581 | 516,962,929 | 3.50% |
| 2025-06-23 | 14.68 | 16.28 | 14.63 | 16.28 | 16.00 | qfq | 17,393,444 | 276,601,105 | 10.00% |
| 2025-06-20 | 14.88 | 15.17 | 14.79 | 14.80 | 14.55 | qfq | 2,931,143 | 43,783,011 | -0.54% |
| 2025-06-19 | 15.15 | 15.42 | 14.81 | 14.88 | 14.63 | qfq | 3,512,023 | 52,930,495 | -1.91% |
| 2025-06-18 | 15.12 | 15.22 | 14.95 | 15.17 | 14.91 | qfq | 2,468,783 | 37,262,515 | 0.00% |
| 2025-06-17 | 15.17 | 15.28 | 15.07 | 15.17 | 14.91 | qfq | 2,333,143 | 35,346,307 | -0.07% |
| 2025-06-16 | 15.09 | 15.25 | 14.96 | 15.18 | 14.92 | qfq | 2,502,567 | 37,921,397 | 0.86% |
| 2025-06-13 | 15.43 | 15.53 | 15.00 | 15.05 | 14.79 | qfq | 3,932,481 | 59,751,376 | -3.03% |
| 2025-06-12 | 15.57 | 15.66 | 15.45 | 15.52 | 15.26 | qfq | 2,609,426 | 40,589,630 | -0.32% |
| 2025-06-11 | 15.25 | 15.65 | 15.25 | 15.57 | 15.31 | qfq | 4,335,883 | 67,459,000 | 2.17% |
| 2025-06-10 | 15.60 | 15.65 | 15.08 | 15.24 | 14.98 | qfq | 4,065,343 | 62,428,768 | -1.68% |
| 2025-06-09 | 15.26 | 15.79 | 15.24 | 15.50 | 15.24 | qfq | 4,938,762 | 76,613,298 | 1.24% |
| 2025-06-06 | 15.24 | 15.34 | 15.10 | 15.31 | 15.05 | qfq | 3,470,181 | 52,791,899 | 0.79% |
| 2025-06-05 | 15.06 | 15.24 | 14.93 | 15.19 | 14.93 | qfq | 3,359,193 | 50,863,056 | 0.86% |
| 2025-06-04 | 14.92 | 15.24 | 14.84 | 15.06 | 14.80 | qfq | 4,040,342 | 61,032,128 | 1.55% |
| 2025-06-03 | 14.75 | 14.98 | 14.67 | 14.83 | 14.58 | qfq | 2,369,929 | 35,269,202 | 0.14% |
| 2025-05-30 | 15.18 | 15.19 | 14.74 | 14.81 | 14.56 | qfq | 3,419,060 | 50,794,115 | -2.44% |
| 2025-05-29 | 15.04 | 15.25 | 15.04 | 15.18 | 14.92 | qfq | 2,659,249 | 40,368,719 | 0.86% |
| 2025-05-28 | 15.18 | 15.43 | 14.96 | 15.05 | 14.79 | qfq | 2,769,840 | 41,879,637 | -1.18% |
| 2025-05-27 | 15.64 | 15.64 | 15.11 | 15.23 | 14.97 | qfq | 3,620,821 | 55,204,638 | -1.93% |
| 2025-05-26 | 15.37 | 15.62 | 15.26 | 15.53 | 15.27 | qfq | 2,620,402 | 40,614,555 | 0.98% |
| 2025-05-23 | 15.64 | 15.85 | 15.34 | 15.38 | 15.12 | qfq | 3,930,602 | 61,324,668 | -1.66% |
| 2025-05-22 | 15.94 | 16.11 | 15.61 | 15.64 | 15.37 | qfq | 3,657,023 | 57,829,812 | -1.51% |
| 2025-05-21 | 16.01 | 16.01 | 15.69 | 15.88 | 15.61 | qfq | 3,458,502 | 54,804,809 | -0.81% |
| 2025-05-20 | 15.86 | 16.04 | 15.74 | 16.01 | 15.74 | qfq | 2,600,320 | 41,411,944 | 0.44% |
| 2025-05-19 | 16.11 | 16.11 | 15.75 | 15.94 | 15.67 | qfq | 3,865,721 | 61,447,868 | -1.06% |
| 2025-05-16 | 15.90 | 16.33 | 15.86 | 16.11 | 15.84 | qfq | 4,235,781 | 68,563,997 | 1.13% |
| 2025-05-15 | 16.10 | 16.33 | 15.85 | 15.93 | 15.66 | qfq | 4,901,121 | 78,619,249 | -0.87% |
| 2025-05-14 | 16.20 | 16.26 | 15.98 | 16.07 | 15.80 | qfq | 4,030,520 | 64,832,721 | -0.86% |
| 2025-05-13 | 16.48 | 16.56 | 16.15 | 16.21 | 15.94 | qfq | 4,535,965 | 73,950,151 | -0.61% |
| 2025-05-12 | 16.10 | 16.31 | 16.08 | 16.31 | 16.03 | qfq | 4,549,188 | 73,865,167 | 1.43% |
| 2025-05-09 | 16.30 | 16.30 | 15.96 | 16.08 | 15.81 | qfq | 3,552,801 | 57,099,934 | -1.35% |
| 2025-05-08 | 15.90 | 16.48 | 15.90 | 16.30 | 16.02 | qfq | 6,571,577 | 106,795,149 | 2.07% |
| 2025-05-07 | 16.20 | 16.49 | 15.78 | 15.97 | 15.70 | qfq | 6,733,442 | 108,176,907 | -0.75% |
| 2025-05-06 | 15.41 | 16.09 | 15.41 | 16.09 | 15.82 | qfq | 6,444,804 | 102,225,688 | 4.68% |
| 2025-04-30 | 15.10 | 15.45 | 15.10 | 15.37 | 15.11 | qfq | 2,943,800 | 45,069,835 | 1.39% |
| 2025-04-29 | 14.90 | 15.34 | 14.86 | 15.16 | 14.90 | qfq | 3,212,740 | 48,814,973 | 1.27% |
| 2025-04-28 | 15.30 | 15.30 | 14.97 | 14.97 | 14.72 | qfq | 3,231,682 | 48,729,714 | -1.58% |
| 2025-04-25 | 15.15 | 15.50 | 14.91 | 15.21 | 14.95 | qfq | 3,972,363 | 60,548,175 | 0.66% |
| 2025-04-24 | 15.41 | 15.50 | 15.03 | 15.11 | 14.85 | qfq | 4,020,467 | 61,245,253 | -1.88% |
| 2025-04-23 | 15.33 | 15.63 | 15.21 | 15.40 | 15.14 | qfq | 6,057,754 | 93,801,609 | 1.92% |
| 2025-04-22 | 15.16 | 15.41 | 15.01 | 15.11 | 14.85 | qfq | 4,095,180 | 62,019,184 | -0.40% |
| 2025-04-21 | 14.66 | 15.21 | 14.61 | 15.17 | 14.91 | qfq | 4,353,981 | 65,281,079 | 3.34% |
| 2025-04-18 | 14.61 | 14.80 | 14.48 | 14.68 | 14.43 | qfq | 2,619,120 | 38,287,070 | 0.48% |
| 2025-04-17 | 14.60 | 14.89 | 14.51 | 14.61 | 14.36 | qfq | 3,437,770 | 50,715,016 | 0.07% |
| 2025-04-16 | 14.91 | 15.01 | 14.40 | 14.60 | 14.35 | qfq | 4,220,200 | 61,924,982 | -2.60% |
| 2025-04-15 | 15.04 | 15.16 | 14.83 | 14.99 | 14.74 | qfq | 3,690,325 | 55,229,735 | -0.53% |
| 2025-04-14 | 15.03 | 15.24 | 14.99 | 15.07 | 14.81 | qfq | 4,897,218 | 73,993,885 | 2.10% |
| 2025-04-11 | 14.34 | 14.98 | 14.25 | 14.76 | 14.51 | qfq | 5,999,661 | 88,358,162 | 1.93% |
| 2025-04-10 | 14.39 | 14.75 | 14.32 | 14.48 | 14.23 | qfq | 7,638,349 | 111,112,767 | 3.87% |
| 2025-04-09 | 13.37 | 13.99 | 12.29 | 13.94 | 13.70 | qfq | 10,368,178 | 136,865,541 | 2.65% |
| 2025-04-08 | 14.25 | 14.57 | 13.12 | 13.58 | 13.35 | qfq | 13,133,536 | 179,476,538 | -6.79% |
| 2025-04-07 | 14.88 | 15.39 | 14.57 | 14.57 | 14.32 | qfq | 4,724,626 | 69,443,181 | -10.01% |
| 2025-04-03 | 16.20 | 16.40 | 16.06 | 16.19 | 15.92 | qfq | 3,784,944 | 61,349,515 | -0.86% |
| 2025-04-02 | 16.20 | 16.49 | 16.18 | 16.33 | 16.05 | qfq | 3,277,079 | 53,642,356 | 0.37% |
| 2025-04-01 | 16.39 | 16.56 | 16.24 | 16.27 | 15.99 | qfq | 3,960,201 | 64,896,863 | -0.06% |
| 2025-03-31 | 16.47 | 16.47 | 15.95 | 16.28 | 16.00 | qfq | 6,250,762 | 100,996,415 | -1.51% |
| 2025-03-28 | 16.82 | 16.94 | 16.36 | 16.53 | 16.25 | qfq | 8,063,105 | 133,701,154 | -2.07% |
| 2025-03-27 | 17.00 | 17.17 | 16.69 | 16.88 | 16.59 | qfq | 5,822,097 | 98,556,145 | -1.52% |
| 2025-03-26 | 16.97 | 17.44 | 16.84 | 17.14 | 16.85 | qfq | 6,949,782 | 119,486,686 | 1.54% |
| 2025-03-25 | 17.25 | 17.34 | 16.71 | 16.88 | 16.59 | qfq | 9,636,044 | 163,809,897 | -1.11% |
| 2025-03-24 | 17.68 | 17.98 | 16.65 | 17.07 | 16.78 | qfq | 16,733,729 | 287,768,973 | -5.43% |
| 2025-03-21 | 19.52 | 19.74 | 18.05 | 18.05 | 17.74 | qfq | 20,318,940 | 374,589,816 | -10.02% |
| 2025-03-20 | 20.13 | 20.80 | 19.68 | 20.06 | 19.72 | qfq | 14,696,469 | 296,655,136 | -1.38% |
| 2025-03-19 | 20.20 | 20.80 | 19.76 | 20.34 | 19.99 | qfq | 13,288,504 | 268,849,672 | -0.29% |
| 2025-03-18 | 21.00 | 21.39 | 20.30 | 20.40 | 20.05 | qfq | 16,152,676 | 334,683,186 | -1.73% |
| 2025-03-17 | 20.43 | 21.29 | 20.08 | 20.76 | 20.41 | qfq | 27,489,435 | 573,505,729 | 0.92% |
| 2025-03-14 | 19.26 | 20.83 | 18.72 | 20.57 | 20.22 | qfq | 27,900,392 | 557,416,387 | 7.53% |
| 2025-03-13 | 19.73 | 19.76 | 18.67 | 19.13 | 18.81 | qfq | 13,983,364 | 266,619,350 | -3.14% |
| 2025-03-12 | 19.80 | 20.28 | 19.68 | 19.75 | 19.41 | qfq | 20,025,834 | 398,274,782 | 0.46% |
| 2025-03-11 | 19.72 | 19.94 | 19.20 | 19.66 | 19.33 | qfq | 12,947,517 | 252,434,190 | -1.06% |
| 2025-03-10 | 19.91 | 20.10 | 19.63 | 19.87 | 19.53 | qfq | 16,111,056 | 320,528,808 | -0.90% |
| 2025-03-07 | 20.62 | 20.90 | 19.78 | 20.05 | 19.71 | qfq | 19,363,458 | 391,177,111 | -2.76% |
| 2025-03-06 | 21.15 | 21.99 | 20.50 | 20.62 | 20.27 | qfq | 36,254,356 | 765,481,120 | 0.49% |
| 2025-03-05 | 18.66 | 20.52 | 18.36 | 20.52 | 20.17 | qfq | 29,857,123 | 587,028,390 | 10.03% |
| 2025-03-04 | 18.31 | 19.28 | 18.30 | 18.65 | 18.33 | qfq | 14,112,528 | 265,177,698 | 1.36% |
| 2025-03-03 | 18.75 | 19.13 | 18.31 | 18.40 | 18.09 | qfq | 12,899,704 | 240,531,866 | -1.08% |
| 2025-02-28 | 19.70 | 19.85 | 18.55 | 18.60 | 18.28 | qfq | 18,816,848 | 355,273,839 | -6.34% |
| 2025-02-27 | 20.00 | 20.46 | 19.32 | 19.86 | 19.52 | qfq | 26,073,195 | 517,761,850 | -4.20% |
| 2025-02-26 | 19.74 | 21.00 | 19.68 | 20.73 | 20.38 | qfq | 47,898,314 | 975,810,442 | 8.08% |
| 2025-02-25 | 17.26 | 19.18 | 17.05 | 19.18 | 18.85 | qfq | 27,568,255 | 503,934,489 | 9.98% |
| 2025-02-24 | 16.63 | 17.68 | 16.36 | 17.44 | 17.14 | qfq | 16,513,531 | 284,235,592 | 4.49% |
| 2025-02-21 | 16.78 | 16.87 | 16.57 | 16.69 | 16.41 | qfq | 6,495,694 | 108,311,997 | -0.60% |
| 2025-02-20 | 16.51 | 16.98 | 16.42 | 16.79 | 16.51 | qfq | 7,444,898 | 123,960,345 | 1.14% |
| 2025-02-19 | 16.15 | 16.69 | 16.07 | 16.60 | 16.32 | qfq | 7,968,778 | 131,108,915 | 3.30% |
| 2025-02-18 | 16.71 | 16.76 | 16.02 | 16.07 | 15.80 | qfq | 7,578,233 | 124,039,582 | -4.12% |
| 2025-02-17 | 16.95 | 17.00 | 16.50 | 16.76 | 16.48 | qfq | 8,008,221 | 133,830,231 | -1.00% |
| 2025-02-14 | 16.86 | 17.20 | 16.76 | 16.93 | 16.64 | qfq | 10,872,721 | 184,348,467 | 1.01% |
| 2025-02-13 | 18.04 | 18.07 | 16.74 | 16.76 | 16.48 | qfq | 19,552,946 | 335,147,148 | -7.04% |
| 2025-02-12 | 17.41 | 19.00 | 17.29 | 18.03 | 17.72 | qfq | 16,649,004 | 301,200,487 | 3.26% |
| 2025-02-11 | 17.90 | 17.91 | 17.45 | 17.46 | 17.16 | qfq | 10,862,273 | 191,617,730 | -2.95% |
| 2025-02-10 | 16.99 | 18.29 | 16.80 | 17.99 | 17.68 | qfq | 23,660,417 | 422,975,401 | 4.65% |
| 2025-02-07 | 15.78 | 17.19 | 15.70 | 17.19 | 16.90 | qfq | 17,444,048 | 290,584,853 | 9.98% |
| 2025-02-06 | 15.16 | 15.93 | 15.10 | 15.63 | 15.36 | qfq | 5,379,104 | 83,306,697 | 3.10% |
| 2025-02-05 | 15.02 | 15.20 | 14.86 | 15.16 | 14.90 | qfq | 3,003,800 | 45,251,933 | 2.29% |
| 2025-01-27 | 15.16 | 15.25 | 14.80 | 14.82 | 14.57 | qfq | 2,887,590 | 43,304,396 | -1.40% |
| 2025-01-24 | 14.92 | 15.10 | 14.80 | 15.03 | 14.78 | qfq | 2,850,964 | 42,557,279 | 0.80% |
| 2025-01-23 | 15.09 | 15.34 | 14.91 | 14.91 | 14.66 | qfq | 3,732,777 | 56,581,209 | -0.07% |
| 2025-01-22 | 15.04 | 15.19 | 14.89 | 14.92 | 14.67 | qfq | 2,666,181 | 39,989,498 | -1.65% |
| 2025-01-21 | 15.27 | 15.39 | 14.96 | 15.17 | 14.91 | qfq | 2,879,710 | 43,518,709 | -0.65% |
| 2025-01-20 | 15.38 | 15.38 | 15.10 | 15.27 | 15.01 | qfq | 3,037,181 | 46,328,455 | 0.13% |
| 2025-01-17 | 15.12 | 15.26 | 14.95 | 15.25 | 14.99 | qfq | 3,148,154 | 47,627,959 | 0.07% |
| 2025-01-16 | 15.22 | 15.49 | 15.05 | 15.24 | 14.98 | qfq | 3,720,573 | 56,748,304 | 0.26% |
| 2025-01-15 | 15.29 | 15.45 | 15.10 | 15.20 | 14.94 | qfq | 4,713,719 | 71,722,733 | -1.62% |
| 2025-01-14 | 15.06 | 15.49 | 14.83 | 15.45 | 15.19 | qfq | 5,680,038 | 86,609,871 | 4.11% |
| 2025-01-13 | 14.46 | 14.95 | 14.20 | 14.84 | 14.59 | qfq | 3,545,660 | 52,074,136 | 1.09% |
| 2025-01-10 | 15.12 | 15.29 | 14.65 | 14.68 | 14.43 | qfq | 3,344,528 | 49,972,347 | -2.85% |
| 2025-01-09 | 14.98 | 15.36 | 14.87 | 15.11 | 14.85 | qfq | 3,732,448 | 56,583,856 | 0.40% |
| 2025-01-08 | 15.17 | 15.22 | 14.57 | 15.05 | 14.79 | qfq | 4,366,592 | 65,118,515 | -1.05% |
| 2025-01-07 | 14.86 | 15.21 | 14.80 | 15.21 | 14.95 | qfq | 3,971,559 | 59,619,040 | 2.49% |
| 2025-01-06 | 15.00 | 15.15 | 14.42 | 14.84 | 14.59 | qfq | 5,195,317 | 76,999,024 | -0.27% |
| 2025-01-03 | 15.40 | 15.62 | 14.88 | 14.88 | 14.63 | qfq | 5,979,902 | 91,046,978 | -3.25% |
| 2025-01-02 | 15.68 | 15.88 | 15.19 | 15.38 | 15.12 | qfq | 4,795,460 | 74,663,335 | -2.04% |
| 2024-12-31 | 16.67 | 16.67 | 15.64 | 15.70 | 15.43 | qfq | 6,186,204 | 99,026,404 | -4.73% |
| 2024-12-30 | 16.93 | 16.98 | 16.42 | 16.48 | 16.20 | qfq | 5,278,989 | 87,824,532 | -3.00% |
| 2024-12-27 | 16.95 | 17.27 | 16.85 | 16.99 | 16.70 | qfq | 3,646,701 | 62,184,041 | 0.24% |
| 2024-12-26 | 16.89 | 17.35 | 16.81 | 16.95 | 16.66 | qfq | 4,957,794 | 84,694,586 | 0.41% |
| 2024-12-25 | 17.40 | 17.40 | 16.78 | 16.88 | 16.59 | qfq | 7,238,662 | 123,242,394 | -3.82% |
| 2024-12-24 | 16.60 | 17.56 | 16.14 | 17.55 | 17.25 | qfq | 11,140,356 | 188,657,305 | 6.11% |
| 2024-12-23 | 17.43 | 17.78 | 16.51 | 16.54 | 16.26 | qfq | 7,334,943 | 124,467,089 | -5.21% |
| 2024-12-20 | 17.15 | 17.88 | 17.15 | 17.45 | 17.15 | qfq | 9,052,568 | 158,857,150 | 2.17% |
| 2024-12-19 | 17.20 | 17.21 | 16.60 | 17.08 | 16.79 | qfq | 6,964,105 | 118,050,275 | -1.04% |
| 2024-12-18 | 17.42 | 17.55 | 17.00 | 17.26 | 16.97 | qfq | 6,959,087 | 120,199,953 | -1.03% |
| 2024-12-17 | 18.28 | 18.43 | 17.36 | 17.44 | 17.14 | qfq | 12,519,402 | 223,275,414 | -5.53% |
| 2024-12-16 | 18.98 | 18.99 | 18.10 | 18.46 | 18.15 | qfq | 16,829,346 | 311,416,958 | -3.75% |
| 2024-12-13 | 18.22 | 19.76 | 17.84 | 19.18 | 18.85 | qfq | 25,116,819 | 475,346,237 | 3.96% |
| 2024-12-12 | 17.67 | 18.68 | 17.51 | 18.45 | 18.14 | qfq | 21,743,120 | 397,085,942 | 4.36% |
| 2024-12-11 | 17.06 | 17.99 | 16.90 | 17.68 | 17.38 | qfq | 14,427,089 | 250,927,247 | 3.57% |
| 2024-12-10 | 17.50 | 17.55 | 17.04 | 17.07 | 16.78 | qfq | 10,080,945 | 173,879,838 | 0.00% |
| 2024-12-09 | 17.18 | 17.34 | 16.97 | 17.07 | 16.78 | qfq | 7,646,443 | 131,255,458 | -0.76% |
| 2024-12-06 | 17.30 | 17.35 | 16.98 | 17.20 | 16.91 | qfq | 7,706,474 | 132,205,189 | -0.41% |
| 2024-12-05 | 17.05 | 17.45 | 16.91 | 17.27 | 16.98 | qfq | 10,012,792 | 172,824,404 | 1.35% |
| 2024-12-04 | 17.30 | 17.38 | 16.90 | 17.04 | 16.75 | qfq | 9,624,742 | 164,230,569 | -1.27% |
| 2024-12-03 | 17.22 | 17.35 | 16.98 | 17.26 | 16.97 | qfq | 11,761,014 | 202,205,574 | 0.52% |
| 2024-12-02 | 16.89 | 17.24 | 16.80 | 17.17 | 16.88 | qfq | 13,443,869 | 229,352,635 | 1.42% |
| 2024-11-29 | 16.80 | 17.07 | 16.46 | 16.93 | 16.64 | qfq | 13,923,923 | 233,667,551 | 0.36% |
| 2024-11-28 | 17.35 | 17.35 | 16.82 | 16.87 | 16.58 | qfq | 13,138,702 | 223,272,978 | -2.60% |
| 2024-11-27 | 17.23 | 17.50 | 16.68 | 17.32 | 17.03 | qfq | 17,279,012 | 293,709,112 | -2.09% |
| 2024-11-26 | 18.59 | 19.10 | 17.51 | 17.69 | 17.39 | qfq | 23,122,346 | 417,118,591 | -5.40% |
| 2024-11-25 | 19.35 | 19.74 | 18.35 | 18.70 | 18.38 | qfq | 19,394,412 | 364,244,211 | -8.29% |
| 2024-11-22 | 21.21 | 21.45 | 20.39 | 20.39 | 20.04 | qfq | 28,783,875 | 598,553,246 | -9.98% |
| 2024-11-21 | 22.55 | 24.25 | 22.50 | 22.65 | 22.27 | qfq | 47,222,802 | 1,102,725,535 | -1.52% |
| 2024-11-20 | 23.99 | 24.68 | 22.61 | 23.00 | 22.61 | qfq | 54,911,413 | 1,305,352,469 | 2.50% |
| 2024-11-19 | 22.44 | 22.44 | 22.44 | 22.44 | 22.06 | qfq | 5,965,690 | 133,870,084 | 10.00% |
| 2024-11-18 | 19.39 | 20.85 | 18.80 | 20.40 | 20.05 | qfq | 30,571,110 | 616,836,224 | 7.65% |
| 2024-11-15 | 19.00 | 19.76 | 18.58 | 18.95 | 18.63 | qfq | 12,131,694 | 232,244,052 | -0.11% |
| 2024-11-14 | 20.46 | 20.98 | 18.90 | 18.97 | 18.65 | qfq | 16,311,376 | 322,247,431 | -8.67% |
| 2024-11-13 | 20.74 | 21.70 | 19.83 | 20.77 | 20.42 | qfq | 22,915,330 | 474,152,844 | -0.81% |
| 2024-11-12 | 19.50 | 21.50 | 19.40 | 20.94 | 20.58 | qfq | 23,575,944 | 486,874,710 | 6.67% |
| 2024-11-11 | 18.70 | 20.18 | 18.68 | 19.63 | 19.30 | qfq | 15,859,864 | 309,913,787 | 2.99% |
| 2024-11-08 | 19.00 | 19.45 | 18.73 | 19.06 | 18.74 | qfq | 18,248,093 | 347,600,294 | 0.74% |
| 2024-11-07 | 18.00 | 19.13 | 17.90 | 18.92 | 18.60 | qfq | 20,681,319 | 385,517,428 | 3.96% |
| 2024-11-06 | 18.91 | 19.42 | 18.10 | 18.20 | 17.89 | qfq | 22,226,613 | 415,180,270 | -3.75% |
| 2024-11-05 | 19.53 | 19.53 | 18.51 | 18.91 | 18.59 | qfq | 34,933,004 | 666,664,784 | 6.42% |
| 2024-11-04 | 16.86 | 17.77 | 16.86 | 17.77 | 17.47 | qfq | 5,505,875 | 96,863,623 | 10.03% |
| 2024-11-01 | 16.84 | 16.94 | 16.14 | 16.15 | 15.88 | qfq | 11,530,142 | 189,410,401 | -6.05% |
| 2024-10-31 | 17.65 | 17.76 | 16.83 | 17.19 | 16.90 | qfq | 16,574,083 | 285,604,143 | -3.97% |
| 2024-10-30 | 17.46 | 18.53 | 17.25 | 17.90 | 17.60 | qfq | 19,694,589 | 355,000,789 | 1.42% |
| 2024-10-29 | 17.84 | 19.00 | 17.05 | 17.65 | 17.35 | qfq | 21,763,336 | 391,915,239 | -0.95% |
| 2024-10-28 | 17.50 | 17.99 | 16.88 | 17.82 | 17.52 | qfq | 16,376,483 | 286,315,727 | 4.82% |
| 2024-10-25 | 16.15 | 17.30 | 15.77 | 17.00 | 16.71 | qfq | 18,225,879 | 300,854,184 | 5.59% |
| 2024-10-24 | 16.79 | 16.79 | 16.06 | 16.10 | 15.83 | qfq | 7,924,292 | 129,621,493 | -4.17% |
| 2024-10-23 | 16.50 | 17.37 | 16.50 | 16.80 | 16.52 | qfq | 12,330,770 | 209,617,063 | 1.82% |
| 2024-10-22 | 16.12 | 16.73 | 15.68 | 16.50 | 16.22 | qfq | 10,835,198 | 177,246,157 | 2.93% |
| 2024-10-21 | 15.91 | 16.95 | 15.79 | 16.03 | 15.76 | qfq | 18,427,174 | 302,236,699 | 1.39% |
| 2024-10-18 | 15.25 | 16.35 | 15.12 | 15.81 | 15.54 | qfq | 13,571,545 | 212,214,158 | 2.53% |
| 2024-10-17 | 14.77 | 15.43 | 14.63 | 15.42 | 15.16 | qfq | 9,573,266 | 144,443,569 | 4.40% |
| 2024-10-16 | 14.74 | 14.92 | 14.53 | 14.77 | 14.52 | qfq | 4,758,289 | 70,108,340 | -1.07% |
| 2024-10-15 | 15.45 | 15.48 | 14.89 | 14.93 | 14.68 | qfq | 8,084,756 | 122,931,097 | -3.80% |
| 2024-10-14 | 14.92 | 15.57 | 14.48 | 15.52 | 15.26 | qfq | 8,365,820 | 126,595,269 | 4.02% |
| 2024-10-11 | 15.18 | 15.19 | 14.26 | 14.92 | 14.67 | qfq | 7,530,655 | 111,015,139 | -1.39% |
| 2024-10-10 | 14.72 | 15.43 | 14.40 | 15.13 | 14.87 | qfq | 9,630,775 | 144,957,966 | 2.72% |
| 2024-10-09 | 16.17 | 16.17 | 14.72 | 14.73 | 14.48 | qfq | 13,328,765 | 206,189,979 | -9.63% |
| 2024-10-08 | 16.84 | 16.84 | 15.01 | 16.30 | 16.02 | qfq | 19,972,114 | 321,948,994 | 6.40% |
| 2024-09-30 | 14.57 | 15.47 | 14.29 | 15.32 | 15.06 | qfq | 18,193,630 | 271,509,739 | 7.51% |
| 2024-09-27 | 13.56 | 14.50 | 13.48 | 14.25 | 14.01 | qfq | 12,762,622 | 178,246,002 | 4.24% |
| 2024-09-26 | 12.63 | 14.08 | 12.61 | 13.67 | 13.44 | qfq | 11,478,704 | 155,559,607 | 6.80% |
| 2024-09-25 | 12.75 | 13.04 | 12.56 | 12.80 | 12.58 | qfq | 6,363,165 | 81,642,005 | 1.27% |
| 2024-09-24 | 12.31 | 12.70 | 12.16 | 12.64 | 12.43 | qfq | 4,881,813 | 60,923,924 | 3.27% |
| 2024-09-23 | 12.21 | 12.42 | 12.18 | 12.24 | 12.03 | qfq | 1,958,593 | 24,064,331 | -0.65% |
| 2024-09-20 | 12.40 | 12.42 | 12.22 | 12.32 | 12.11 | qfq | 2,125,002 | 26,150,114 | -0.96% |
| 2024-09-19 | 12.29 | 12.51 | 12.14 | 12.44 | 12.23 | qfq | 3,392,182 | 41,918,797 | 2.56% |
| 2024-09-18 | 12.53 | 12.59 | 11.94 | 12.13 | 11.92 | qfq | 3,874,098 | 47,197,036 | -3.27% |
| 2024-09-13 | 12.99 | 13.03 | 12.46 | 12.54 | 12.33 | qfq | 3,681,958 | 46,592,678 | -2.87% |
| 2024-09-12 | 13.17 | 13.25 | 12.91 | 12.91 | 12.69 | qfq | 3,606,630 | 47,020,174 | -1.83% |
| 2024-09-11 | 13.53 | 13.53 | 13.11 | 13.15 | 12.93 | qfq | 4,161,361 | 55,191,826 | -3.02% |
| 2024-09-10 | 13.46 | 13.75 | 13.13 | 13.56 | 13.33 | qfq | 4,559,476 | 61,217,181 | 0.82% |
| 2024-09-09 | 13.22 | 13.54 | 13.16 | 13.45 | 13.22 | qfq | 4,238,124 | 56,806,125 | 1.51% |
| 2024-09-06 | 13.45 | 13.60 | 13.22 | 13.25 | 13.03 | qfq | 4,812,653 | 64,369,745 | -3.21% |
| 2024-09-05 | 14.00 | 14.20 | 13.54 | 13.69 | 13.46 | qfq | 6,763,519 | 92,969,523 | -2.49% |
| 2024-09-04 | 14.42 | 14.45 | 13.91 | 14.04 | 13.80 | qfq | 8,479,081 | 119,866,974 | -4.81% |
| 2024-09-03 | 14.56 | 14.98 | 14.36 | 14.75 | 14.50 | qfq | 11,130,611 | 163,460,208 | 0.27% |
| 2024-09-02 | 14.41 | 14.82 | 14.00 | 14.71 | 14.46 | qfq | 12,668,793 | 183,529,418 | 1.17% |
| 2024-08-30 | 14.28 | 15.57 | 14.05 | 14.54 | 14.29 | qfq | 18,032,678 | 266,539,167 | 2.76% |
| 2024-08-29 | 13.53 | 14.27 | 13.41 | 14.15 | 13.91 | qfq | 11,194,814 | 156,167,508 | 3.51% |
| 2024-08-28 | 13.53 | 13.80 | 13.45 | 13.67 | 13.44 | qfq | 6,550,012 | 89,459,779 | 0.96% |
| 2024-08-27 | 13.66 | 13.77 | 13.52 | 13.54 | 13.31 | qfq | 6,960,103 | 94,825,358 | -2.73% |
| 2024-08-26 | 12.95 | 14.27 | 12.90 | 13.92 | 13.68 | qfq | 13,276,896 | 182,875,754 | 7.32% |
| 2024-08-23 | 12.61 | 13.56 | 12.30 | 12.97 | 12.75 | qfq | 6,389,566 | 82,590,117 | 1.09% |
| 2024-08-22 | 13.70 | 13.70 | 12.79 | 12.83 | 12.61 | qfq | 8,720,198 | 114,390,207 | -7.36% |
| 2024-08-21 | 13.69 | 14.05 | 13.31 | 13.85 | 13.62 | qfq | 7,647,539 | 104,169,868 | -1.28% |
| 2024-08-20 | 13.37 | 14.30 | 13.37 | 14.03 | 13.79 | qfq | 14,268,385 | 199,470,917 | 3.39% |
| 2024-08-19 | 13.31 | 13.58 | 13.17 | 13.57 | 13.34 | qfq | 6,148,554 | 82,420,630 | 1.95% |
| 2024-08-16 | 13.38 | 13.46 | 13.14 | 13.31 | 13.08 | qfq | 5,640,081 | 74,976,141 | -1.55% |
| 2024-08-15 | 13.06 | 13.57 | 12.92 | 13.52 | 13.29 | qfq | 9,490,657 | 126,318,369 | 2.11% |
| 2024-08-14 | 13.25 | 13.55 | 13.11 | 13.24 | 13.02 | qfq | 6,628,287 | 88,103,119 | -0.82% |
| 2024-08-13 | 13.22 | 13.54 | 13.06 | 13.35 | 13.12 | qfq | 7,464,944 | 98,699,105 | 0.15% |
| 2024-08-12 | 13.96 | 14.30 | 13.10 | 13.33 | 13.10 | qfq | 14,686,118 | 199,946,895 | -0.89% |
| 2024-08-09 | 12.36 | 13.45 | 12.15 | 13.45 | 13.22 | qfq | 7,683,925 | 100,134,146 | 9.98% |
| 2024-08-08 | 12.28 | 12.29 | 11.92 | 12.23 | 12.02 | qfq | 2,890,846 | 35,050,434 | -1.13% |
| 2024-08-07 | 12.51 | 12.51 | 12.26 | 12.37 | 12.16 | qfq | 3,022,041 | 37,356,340 | -0.72% |
| 2024-08-06 | 12.64 | 12.88 | 12.21 | 12.46 | 12.25 | qfq | 5,298,465 | 66,015,090 | -0.40% |
| 2024-08-05 | 12.71 | 13.26 | 12.48 | 12.51 | 12.30 | qfq | 6,445,880 | 83,088,099 | -2.87% |
| 2024-08-02 | 13.35 | 13.75 | 12.82 | 12.88 | 12.66 | qfq | 8,789,564 | 115,205,645 | -5.71% |
| 2024-08-01 | 12.78 | 13.66 | 12.71 | 13.66 | 13.43 | qfq | 7,339,640 | 98,392,669 | 9.98% |
| 2024-07-31 | 11.62 | 12.65 | 11.54 | 12.42 | 12.21 | qfq | 4,510,667 | 54,999,763 | 6.88% |
| 2024-07-30 | 11.60 | 11.70 | 11.43 | 11.62 | 11.42 | qfq | 1,038,129 | 12,038,086 | 0.17% |
| 2024-07-29 | 11.83 | 11.84 | 11.53 | 11.60 | 11.40 | qfq | 1,009,906 | 11,718,324 | -1.44% |
| 2024-07-26 | 11.51 | 11.84 | 11.42 | 11.77 | 11.57 | qfq | 1,252,964 | 14,705,236 | 2.79% |
| 2024-07-25 | 11.20 | 11.61 | 11.13 | 11.45 | 11.26 | qfq | 1,732,296 | 19,786,321 | 1.24% |
| 2024-07-24 | 11.63 | 11.71 | 11.28 | 11.31 | 11.12 | qfq | 1,754,744 | 20,035,593 | -2.75% |
| 2024-07-23 | 12.08 | 12.13 | 11.59 | 11.63 | 11.43 | qfq | 1,970,420 | 23,323,176 | -3.41% |
| 2024-07-22 | 12.17 | 12.21 | 11.98 | 12.04 | 11.84 | qfq | 1,070,900 | 12,891,995 | -1.07% |
| 2024-07-19 | 12.12 | 12.28 | 11.88 | 12.17 | 11.96 | qfq | 1,498,613 | 18,144,032 | 0.50% |
| 2024-07-18 | 12.24 | 12.24 | 11.92 | 12.11 | 11.90 | qfq | 1,932,225 | 23,320,632 | -1.94% |
| 2024-07-17 | 12.66 | 12.85 | 12.29 | 12.35 | 12.14 | qfq | 2,572,317 | 32,044,020 | -2.22% |
| 2024-07-16 | 12.60 | 12.65 | 12.38 | 12.63 | 12.42 | qfq | 2,024,612 | 25,355,218 | -0.08% |
| 2024-07-15 | 12.77 | 12.80 | 12.50 | 12.64 | 12.24 | qfq | 1,897,830 | 23,939,813 | -0.94% |
| 2024-07-12 | 12.86 | 12.89 | 12.68 | 12.76 | 12.35 | qfq | 1,859,775 | 23,759,793 | -0.78% |
| 2024-07-11 | 12.48 | 12.95 | 12.38 | 12.86 | 12.45 | qfq | 2,906,186 | 37,015,911 | 4.89% |
| 2024-07-10 | 12.21 | 12.52 | 12.21 | 12.26 | 11.87 | qfq | 2,031,347 | 25,116,394 | 0.25% |
| 2024-07-09 | 11.80 | 12.23 | 11.63 | 12.23 | 11.84 | qfq | 2,600,974 | 31,090,048 | 3.64% |
| 2024-07-08 | 12.15 | 12.31 | 11.78 | 11.80 | 11.42 | qfq | 2,757,039 | 32,863,663 | -3.83% |
| 2024-07-05 | 12.20 | 12.30 | 11.94 | 12.27 | 11.88 | qfq | 2,253,166 | 27,303,005 | 0.00% |
| 2024-07-04 | 12.77 | 12.83 | 12.20 | 12.27 | 11.88 | qfq | 1,868,851 | 23,283,465 | -3.99% |
| 2024-07-03 | 13.00 | 13.02 | 12.73 | 12.78 | 12.37 | qfq | 953,535 | 12,237,534 | -1.08% |
| 2024-07-02 | 13.00 | 13.08 | 12.83 | 12.92 | 12.51 | qfq | 1,199,540 | 15,517,254 | -0.62% |
| 2024-07-01 | 12.70 | 13.01 | 12.67 | 13.00 | 12.59 | qfq | 1,826,100 | 23,467,734 | 1.88% |
| 2024-06-28 | 12.69 | 12.98 | 12.63 | 12.76 | 12.35 | qfq | 1,293,348 | 16,577,627 | 0.63% |
| 2024-06-27 | 13.22 | 13.28 | 12.68 | 12.68 | 12.28 | qfq | 1,508,661 | 19,428,783 | -2.61% |
| 2024-06-26 | 12.70 | 13.05 | 12.48 | 13.02 | 12.61 | qfq | 1,743,584 | 22,323,758 | 2.52% |
| 2024-06-25 | 12.44 | 13.10 | 12.39 | 12.70 | 12.30 | qfq | 3,309,888 | 41,894,518 | 2.92% |
| 2024-06-24 | 13.01 | 13.14 | 12.25 | 12.34 | 11.95 | qfq | 3,885,439 | 48,491,532 | -6.30% |
| 2024-06-21 | 13.27 | 13.27 | 13.05 | 13.17 | 12.75 | qfq | 964,871 | 12,701,226 | 0.00% |
| 2024-06-20 | 13.41 | 13.55 | 13.16 | 13.17 | 12.75 | qfq | 1,576,283 | 20,957,483 | -2.44% |
| 2024-06-19 | 13.58 | 13.68 | 13.47 | 13.50 | 13.07 | qfq | 1,063,984 | 14,407,300 | -0.52% |
| 2024-06-18 | 13.48 | 13.59 | 13.36 | 13.57 | 13.14 | qfq | 1,335,154 | 18,054,721 | 0.74% |
| 2024-06-17 | 13.45 | 13.58 | 13.26 | 13.47 | 13.04 | qfq | 1,297,608 | 17,466,016 | 0.60% |
| 2024-06-14 | 13.40 | 13.43 | 13.23 | 13.39 | 12.96 | qfq | 1,419,287 | 18,912,482 | -0.45% |
| 2024-06-13 | 13.58 | 13.72 | 13.35 | 13.45 | 13.02 | qfq | 1,413,585 | 19,117,880 | -0.88% |
| 2024-06-12 | 13.39 | 13.63 | 13.32 | 13.57 | 13.14 | qfq | 1,312,365 | 17,789,356 | 1.27% |
| 2024-06-11 | 13.39 | 13.44 | 12.96 | 13.40 | 12.97 | qfq | 1,562,206 | 20,652,643 | 0.22% |
| 2024-06-07 | 13.11 | 13.39 | 13.03 | 13.37 | 12.95 | qfq | 2,058,811 | 27,306,581 | 2.61% |
| 2024-06-06 | 13.44 | 13.58 | 12.90 | 13.03 | 12.62 | qfq | 3,445,236 | 45,322,083 | -3.34% |
| 2024-06-05 | 13.81 | 14.10 | 13.39 | 13.48 | 13.05 | qfq | 3,797,485 | 51,897,596 | -2.32% |
| 2024-06-04 | 14.08 | 14.08 | 13.59 | 13.80 | 13.36 | qfq | 3,193,892 | 44,051,919 | -2.40% |
| 2024-06-03 | 14.46 | 14.47 | 14.03 | 14.14 | 13.69 | qfq | 2,357,291 | 33,380,025 | -2.21% |
| 2024-05-31 | 14.56 | 14.57 | 14.41 | 14.46 | 14.00 | qfq | 1,527,951 | 22,126,481 | -0.34% |
| 2024-05-30 | 14.86 | 14.98 | 14.48 | 14.51 | 14.05 | qfq | 2,800,004 | 41,110,260 | -2.42% |
| 2024-05-29 | 14.46 | 15.17 | 14.35 | 14.87 | 14.40 | qfq | 3,580,889 | 52,980,034 | 2.84% |
| 2024-05-28 | 14.51 | 14.69 | 14.34 | 14.46 | 14.00 | qfq | 1,975,580 | 28,719,149 | -0.34% |
| 2024-05-27 | 14.37 | 14.53 | 14.14 | 14.51 | 14.05 | qfq | 2,210,773 | 31,697,277 | 1.11% |
| 2024-05-24 | 14.47 | 14.58 | 14.35 | 14.35 | 13.89 | qfq | 1,918,460 | 27,751,955 | -1.51% |
| 2024-05-23 | 15.00 | 15.00 | 14.49 | 14.57 | 14.11 | qfq | 2,808,782 | 41,119,275 | -3.32% |
| 2024-05-22 | 14.84 | 15.12 | 14.82 | 15.07 | 14.59 | qfq | 2,649,133 | 39,682,510 | 0.87% |
| 2024-05-21 | 15.38 | 15.53 | 14.85 | 14.94 | 14.47 | qfq | 3,461,243 | 52,100,584 | -1.97% |
| 2024-05-20 | 14.99 | 15.33 | 14.97 | 15.24 | 14.76 | qfq | 3,632,031 | 55,014,825 | 2.28% |
| 2024-05-17 | 14.80 | 14.93 | 14.63 | 14.90 | 14.43 | qfq | 2,664,707 | 39,382,675 | 0.61% |
| 2024-05-16 | 14.92 | 15.02 | 14.77 | 14.81 | 14.34 | qfq | 2,118,088 | 31,534,547 | 0.07% |
| 2024-05-15 | 14.93 | 15.08 | 14.72 | 14.80 | 14.33 | qfq | 2,456,747 | 36,644,856 | -0.80% |
| 2024-05-14 | 15.11 | 15.23 | 14.90 | 14.92 | 14.45 | qfq | 2,636,700 | 39,565,554 | -0.07% |
| 2024-05-13 | 15.03 | 15.15 | 14.74 | 14.93 | 14.46 | qfq | 4,008,493 | 60,025,845 | -3.68% |
| 2024-05-10 | 16.00 | 16.02 | 15.35 | 15.50 | 15.01 | qfq | 3,742,233 | 58,105,259 | -2.08% |
| 2024-05-09 | 15.38 | 15.95 | 15.38 | 15.83 | 15.33 | qfq | 4,476,499 | 70,807,543 | 3.19% |
| 2024-05-08 | 15.71 | 15.71 | 15.31 | 15.34 | 14.85 | qfq | 3,257,872 | 50,303,822 | -2.79% |
| 2024-05-07 | 15.89 | 16.03 | 15.74 | 15.78 | 15.28 | qfq | 4,090,992 | 64,811,498 | -0.75% |
| 2024-05-06 | 15.45 | 15.90 | 15.45 | 15.90 | 15.39 | qfq | 4,223,714 | 66,660,588 | 3.11% |
| 2024-04-30 | 15.45 | 15.57 | 15.25 | 15.42 | 14.93 | qfq | 4,010,980 | 61,741,331 | -0.32% |
| 2024-04-29 | 15.02 | 15.49 | 14.96 | 15.47 | 14.98 | qfq | 4,665,833 | 71,624,469 | 2.38% |
| 2024-04-26 | 14.89 | 15.22 | 14.81 | 15.11 | 14.63 | qfq | 4,284,417 | 64,540,605 | 0.53% |
| 2024-04-25 | 14.77 | 15.23 | 14.66 | 15.03 | 14.55 | qfq | 6,079,574 | 91,538,025 | 1.21% |
| 2024-04-24 | 14.70 | 15.00 | 14.55 | 14.85 | 14.38 | qfq | 4,006,650 | 59,337,094 | 1.02% |
| 2024-04-23 | 14.64 | 14.87 | 14.50 | 14.70 | 14.23 | qfq | 3,492,661 | 51,319,063 | 0.55% |
| 2024-04-22 | 15.12 | 15.17 | 14.50 | 14.62 | 14.16 | qfq | 5,520,778 | 81,543,497 | -3.88% |
| 2024-04-19 | 15.49 | 15.89 | 15.14 | 15.21 | 14.73 | qfq | 7,505,140 | 115,846,760 | -0.26% |
| 2024-04-18 | 15.80 | 15.80 | 15.07 | 15.25 | 14.77 | qfq | 7,820,257 | 119,929,607 | -1.49% |
| 2024-04-17 | 14.70 | 15.48 | 14.50 | 15.48 | 14.99 | qfq | 11,164,987 | 169,145,728 | 10.02% |
| 2024-04-16 | 14.80 | 15.07 | 14.07 | 14.07 | 13.62 | qfq | 11,267,209 | 160,998,689 | -9.98% |
| 2024-04-15 | 16.39 | 16.94 | 15.63 | 15.63 | 15.13 | qfq | 13,248,213 | 212,113,150 | -10.02% |
| 2024-04-12 | 17.95 | 18.55 | 17.37 | 17.37 | 16.82 | qfq | 17,318,966 | 309,507,635 | -10.00% |
| 2024-04-11 | 20.36 | 20.36 | 18.55 | 19.30 | 18.69 | qfq | 33,110,009 | 653,183,772 | 4.27% |
| 2024-04-10 | 18.51 | 18.51 | 18.51 | 18.51 | 17.92 | qfq | 4,230,842 | 78,312,885 | 9.98% |
| 2024-04-09 | 15.65 | 17.50 | 15.60 | 16.83 | 16.30 | qfq | 10,804,506 | 178,623,967 | 5.78% |
| 2024-04-08 | 16.33 | 16.68 | 15.88 | 15.91 | 15.40 | qfq | 8,107,499 | 132,985,538 | -1.97% |
| 2024-04-03 | 16.15 | 16.40 | 16.05 | 16.23 | 15.71 | qfq | 6,325,192 | 102,569,666 | 1.18% |
| 2024-04-02 | 16.27 | 16.41 | 15.95 | 16.04 | 15.53 | qfq | 5,277,955 | 84,957,955 | -1.35% |
| 2024-04-01 | 16.19 | 16.47 | 16.03 | 16.26 | 15.74 | qfq | 6,935,554 | 112,777,856 | 0.49% |
| 2024-03-29 | 16.74 | 16.74 | 16.12 | 16.18 | 15.67 | qfq | 8,710,800 | 142,171,906 | -3.00% |
| 2024-03-28 | 15.51 | 16.90 | 15.19 | 16.68 | 16.15 | qfq | 13,721,563 | 219,649,954 | 6.17% |
| 2024-03-27 | 15.19 | 16.72 | 15.15 | 15.71 | 15.21 | qfq | 11,601,625 | 187,356,351 | 3.36% |
| 2024-03-26 | 15.06 | 15.26 | 14.68 | 15.20 | 14.72 | qfq | 3,642,988 | 54,780,375 | 0.93% |
| 2024-03-25 | 15.61 | 15.68 | 15.00 | 15.06 | 14.58 | qfq | 3,732,342 | 57,133,316 | -3.89% |
| 2024-03-22 | 15.97 | 16.04 | 15.46 | 15.67 | 15.17 | qfq | 3,621,545 | 56,773,311 | -2.18% |
| 2024-03-21 | 16.14 | 16.26 | 15.83 | 16.02 | 15.51 | qfq | 3,256,058 | 52,140,357 | 0.44% |
| 2024-03-20 | 15.72 | 15.96 | 15.71 | 15.95 | 15.44 | qfq | 2,610,208 | 41,456,553 | 1.14% |
| 2024-03-19 | 15.72 | 16.06 | 15.62 | 15.77 | 15.27 | qfq | 3,322,642 | 52,659,770 | 0.00% |
| 2024-03-18 | 15.70 | 15.86 | 15.55 | 15.77 | 15.27 | qfq | 4,419,225 | 69,194,548 | 1.55% |
| 2024-03-15 | 15.07 | 15.54 | 14.96 | 15.53 | 15.04 | qfq | 3,916,633 | 60,008,834 | 2.58% |
| 2024-03-14 | 15.30 | 15.50 | 14.91 | 15.14 | 14.66 | qfq | 3,378,047 | 51,380,209 | -0.85% |
| 2024-03-13 | 15.13 | 15.36 | 14.97 | 15.27 | 14.78 | qfq | 3,936,361 | 59,746,609 | 1.46% |
| 2024-03-12 | 14.94 | 15.19 | 14.86 | 15.05 | 14.57 | qfq | 3,402,986 | 51,090,111 | 0.74% |
| 2024-03-11 | 14.50 | 15.00 | 14.50 | 14.94 | 14.47 | qfq | 3,416,987 | 50,673,060 | 2.54% |
| 2024-03-08 | 14.70 | 14.83 | 14.30 | 14.57 | 14.11 | qfq | 2,644,094 | 38,346,538 | -0.88% |
| 2024-03-07 | 14.56 | 15.07 | 14.53 | 14.70 | 14.23 | qfq | 4,655,560 | 69,018,678 | 1.17% |
| 2024-03-06 | 14.35 | 14.65 | 14.18 | 14.53 | 14.07 | qfq | 2,943,040 | 42,397,586 | 1.04% |
| 2024-03-05 | 14.47 | 14.56 | 14.21 | 14.38 | 13.92 | qfq | 2,961,169 | 42,590,849 | -1.24% |
| 2024-03-04 | 14.78 | 14.91 | 14.27 | 14.56 | 14.10 | qfq | 3,127,098 | 45,398,796 | -0.75% |
| 2024-03-01 | 14.53 | 14.75 | 14.40 | 14.67 | 14.20 | qfq | 4,449,299 | 65,089,837 | 0.82% |
| 2024-02-29 | 13.93 | 15.01 | 13.93 | 14.55 | 14.09 | qfq | 5,515,851 | 80,080,951 | 4.60% |
| 2024-02-28 | 15.08 | 15.38 | 13.88 | 13.91 | 13.47 | qfq | 7,128,707 | 105,090,302 | -8.12% |
| 2024-02-27 | 14.66 | 15.30 | 14.53 | 15.14 | 14.66 | qfq | 5,786,645 | 86,214,734 | 4.92% |
| 2024-02-26 | 14.50 | 14.72 | 14.23 | 14.43 | 13.97 | qfq | 4,863,959 | 70,296,016 | 1.33% |
| 2024-02-23 | 13.90 | 14.29 | 13.74 | 14.24 | 13.79 | qfq | 4,269,453 | 59,947,799 | 2.52% |
| 2024-02-22 | 13.48 | 13.89 | 13.40 | 13.89 | 13.45 | qfq | 3,598,773 | 49,425,628 | 2.58% |
| 2024-02-21 | 13.41 | 14.05 | 13.21 | 13.54 | 13.11 | qfq | 4,893,210 | 67,249,199 | 0.59% |
| 2024-02-20 | 13.33 | 13.46 | 13.07 | 13.46 | 13.03 | qfq | 3,377,189 | 44,904,625 | 0.52% |
| 2024-02-19 | 12.90 | 13.99 | 12.90 | 13.39 | 12.96 | qfq | 6,398,275 | 85,933,223 | 4.20% |
| 2024-02-08 | 11.73 | 12.86 | 10.73 | 12.85 | 12.44 | qfq | 8,493,864 | 101,164,623 | 9.92% |
| 2024-02-07 | 12.19 | 12.56 | 11.44 | 11.69 | 11.32 | qfq | 6,343,348 | 76,399,628 | -4.10% |
| 2024-02-06 | 11.80 | 12.45 | 11.16 | 12.19 | 11.80 | qfq | 5,126,018 | 60,430,798 | 2.87% |
| 2024-02-05 | 13.02 | 13.20 | 11.81 | 11.85 | 11.47 | qfq | 5,331,306 | 64,680,212 | -9.68% |
| 2024-02-02 | 13.86 | 14.21 | 12.60 | 13.12 | 12.70 | qfq | 3,514,250 | 47,066,537 | -5.54% |
| 2024-02-01 | 14.05 | 14.09 | 13.53 | 13.89 | 13.45 | qfq | 3,044,337 | 42,203,069 | -1.14% |
| 2024-01-31 | 15.00 | 15.02 | 14.02 | 14.05 | 13.60 | qfq | 3,000,603 | 43,242,723 | -5.45% |
| 2024-01-30 | 15.31 | 15.55 | 14.86 | 14.86 | 14.39 | qfq | 2,153,026 | 32,693,401 | -3.51% |
| 2024-01-29 | 16.00 | 16.13 | 15.38 | 15.40 | 14.91 | qfq | 2,688,714 | 41,987,809 | -3.75% |
| 2024-01-26 | 16.52 | 16.54 | 15.91 | 16.00 | 15.49 | qfq | 3,176,641 | 51,465,611 | -2.91% |
| 2024-01-25 | 16.24 | 16.52 | 15.91 | 16.48 | 15.96 | qfq | 2,618,903 | 42,681,617 | 2.23% |
| 2024-01-24 | 16.34 | 16.44 | 15.48 | 16.12 | 15.61 | qfq | 4,087,981 | 64,996,863 | -0.74% |
| 2024-01-23 | 16.40 | 16.45 | 15.95 | 16.24 | 15.72 | qfq | 2,899,450 | 47,016,574 | -0.73% |
| 2024-01-22 | 17.36 | 17.44 | 16.21 | 16.36 | 15.84 | qfq | 3,119,796 | 52,542,735 | -5.76% |
| 2024-01-19 | 17.84 | 18.05 | 17.36 | 17.36 | 16.81 | qfq | 2,566,524 | 45,175,028 | -2.75% |
| 2024-01-18 | 17.95 | 17.95 | 17.28 | 17.85 | 17.28 | qfq | 2,939,231 | 51,651,193 | -0.67% |
| 2024-01-17 | 18.37 | 18.49 | 17.93 | 17.97 | 17.40 | qfq | 2,344,999 | 42,360,011 | -2.18% |
| 2024-01-16 | 18.35 | 18.60 | 18.13 | 18.37 | 17.79 | qfq | 2,580,577 | 47,293,257 | 0.11% |
| 2024-01-15 | 18.99 | 18.99 | 18.24 | 18.35 | 17.77 | qfq | 2,866,072 | 53,155,410 | -2.76% |
| 2024-01-12 | 18.84 | 19.15 | 18.65 | 18.87 | 18.27 | qfq | 2,439,242 | 46,199,979 | 0.16% |
| 2024-01-11 | 18.71 | 18.97 | 18.40 | 18.84 | 18.24 | qfq | 2,482,428 | 46,469,853 | 1.51% |
| 2024-01-10 | 18.65 | 18.80 | 18.28 | 18.56 | 17.97 | qfq | 2,536,165 | 47,102,764 | -0.48% |
| 2024-01-09 | 18.59 | 19.00 | 18.52 | 18.65 | 18.06 | qfq | 3,259,591 | 60,974,666 | 0.48% |
| 2024-01-08 | 19.10 | 19.22 | 18.55 | 18.56 | 17.97 | qfq | 3,132,921 | 58,817,023 | -3.43% |
| 2024-01-05 | 19.38 | 20.00 | 19.07 | 19.22 | 18.61 | qfq | 3,130,526 | 61,045,245 | -1.59% |
| 2024-01-04 | 19.81 | 19.92 | 19.30 | 19.53 | 18.91 | qfq | 3,096,902 | 60,257,426 | -1.91% |
| 2024-01-03 | 20.28 | 20.44 | 19.65 | 19.91 | 19.28 | qfq | 3,368,082 | 67,195,591 | -2.02% |
| 2024-01-02 | 20.49 | 20.70 | 20.24 | 20.32 | 19.67 | qfq | 3,252,224 | 66,406,973 | -1.22% |
| 2023-12-29 | 20.19 | 20.68 | 20.05 | 20.57 | 19.92 | qfq | 4,065,671 | 83,051,161 | 1.88% |
| 2023-12-28 | 19.38 | 20.23 | 19.32 | 20.19 | 19.55 | qfq | 3,938,516 | 78,664,810 | 3.43% |
| 2023-12-27 | 19.19 | 19.53 | 19.01 | 19.52 | 18.90 | qfq | 2,046,333 | 39,525,946 | 1.19% |
| 2023-12-26 | 19.50 | 19.62 | 19.15 | 19.29 | 18.68 | qfq | 2,137,058 | 41,309,379 | -0.67% |
| 2023-12-25 | 19.70 | 19.70 | 19.18 | 19.42 | 18.80 | qfq | 2,484,801 | 48,026,819 | -0.10% |
| 2023-12-22 | 19.49 | 19.83 | 19.32 | 19.44 | 18.82 | qfq | 2,930,755 | 57,313,060 | -0.36% |
| 2023-12-21 | 19.18 | 19.67 | 19.00 | 19.51 | 18.89 | qfq | 3,012,048 | 58,321,898 | 1.25% |
| 2023-12-20 | 19.73 | 19.81 | 19.25 | 19.27 | 18.66 | qfq | 2,864,530 | 55,846,876 | -2.38% |
| 2023-12-19 | 20.27 | 20.38 | 19.41 | 19.74 | 19.11 | qfq | 5,697,333 | 112,626,936 | -2.61% |
| 2023-12-18 | 20.08 | 20.50 | 19.80 | 20.27 | 19.63 | qfq | 6,191,468 | 124,923,355 | 0.95% |
| 2023-12-15 | 19.50 | 20.45 | 19.48 | 20.08 | 19.44 | qfq | 7,889,691 | 157,899,191 | 2.97% |
| 2023-12-14 | 19.57 | 19.93 | 19.46 | 19.50 | 18.88 | qfq | 2,978,210 | 58,544,592 | 0.21% |
| 2023-12-13 | 19.60 | 19.73 | 19.44 | 19.46 | 18.84 | qfq | 2,240,902 | 43,731,272 | -0.71% |
| 2023-12-12 | 19.71 | 19.80 | 19.44 | 19.60 | 18.98 | qfq | 3,305,922 | 64,676,502 | -0.61% |
| 2023-12-11 | 19.65 | 19.86 | 19.47 | 19.72 | 19.09 | qfq | 3,539,074 | 69,665,680 | -0.65% |
| 2023-12-08 | 19.92 | 20.36 | 19.73 | 19.85 | 19.22 | qfq | 4,435,213 | 88,445,147 | -0.35% |
| 2023-12-07 | 20.31 | 20.31 | 19.70 | 19.92 | 19.29 | qfq | 4,781,294 | 95,417,588 | -1.97% |
| 2023-12-06 | 20.21 | 20.65 | 20.08 | 20.32 | 19.67 | qfq | 3,942,943 | 80,421,778 | 0.15% |
| 2023-12-05 | 20.74 | 21.07 | 20.22 | 20.29 | 19.65 | qfq | 5,471,053 | 112,820,807 | -2.87% |
| 2023-12-04 | 20.51 | 20.89 | 20.40 | 20.89 | 20.23 | qfq | 5,029,577 | 104,055,786 | 2.25% |
| 2023-12-01 | 20.38 | 20.53 | 20.16 | 20.43 | 19.78 | qfq | 4,305,443 | 87,656,292 | 0.10% |
| 2023-11-30 | 20.49 | 20.84 | 20.25 | 20.41 | 19.76 | qfq | 5,120,923 | 105,092,722 | -1.92% |
| 2023-11-29 | 20.70 | 21.47 | 20.62 | 20.81 | 20.15 | qfq | 8,265,238 | 174,016,229 | 0.29% |
| 2023-11-28 | 20.30 | 20.90 | 19.98 | 20.75 | 20.09 | qfq | 6,063,155 | 124,701,317 | 2.98% |
| 2023-11-27 | 19.96 | 20.27 | 19.93 | 20.15 | 19.51 | qfq | 4,682,258 | 94,013,529 | -0.25% |
| 2023-11-24 | 20.45 | 20.51 | 20.14 | 20.20 | 19.56 | qfq | 4,242,530 | 85,998,297 | -1.51% |
| 2023-11-23 | 20.02 | 20.71 | 19.90 | 20.51 | 19.86 | qfq | 5,933,371 | 121,410,059 | 1.13% |
| 2023-11-22 | 20.71 | 21.01 | 20.20 | 20.28 | 19.64 | qfq | 10,550,910 | 217,136,548 | -3.47% |
| 2023-11-21 | 21.15 | 22.12 | 20.73 | 21.01 | 20.34 | qfq | 12,573,020 | 267,394,888 | -1.32% |
| 2023-11-20 | 21.51 | 21.55 | 21.03 | 21.29 | 20.61 | qfq | 11,245,399 | 238,983,894 | -2.79% |
| 2023-11-17 | 20.90 | 22.53 | 20.68 | 21.90 | 21.20 | qfq | 16,990,871 | 366,118,407 | 3.64% |
| 2023-11-16 | 20.06 | 22.10 | 20.05 | 21.13 | 20.46 | qfq | 19,703,832 | 411,312,547 | 4.24% |
| 2023-11-15 | 20.20 | 20.36 | 19.96 | 20.27 | 19.63 | qfq | 11,266,775 | 227,419,145 | 0.30% |
| 2023-11-14 | 20.46 | 20.47 | 19.80 | 20.21 | 19.57 | qfq | 15,083,244 | 302,864,055 | -4.22% |
| 2023-11-13 | 20.13 | 21.54 | 19.58 | 21.10 | 20.43 | qfq | 31,922,088 | 654,786,098 | 7.76% |
| 2023-11-10 | 18.50 | 19.58 | 18.39 | 19.58 | 18.96 | qfq | 6,868,169 | 133,721,987 | 10.00% |
| 2023-11-09 | 17.86 | 18.10 | 17.72 | 17.80 | 17.23 | qfq | 3,602,356 | 64,325,972 | -0.78% |
| 2023-11-08 | 17.90 | 18.04 | 17.72 | 17.94 | 17.37 | qfq | 2,057,379 | 36,806,320 | -0.33% |
| 2023-11-07 | 17.99 | 18.05 | 17.75 | 18.00 | 17.43 | qfq | 2,093,797 | 37,503,177 | -0.11% |
| 2023-11-06 | 17.76 | 18.08 | 17.73 | 18.02 | 17.45 | qfq | 2,673,620 | 47,950,028 | 2.21% |
| 2023-11-03 | 17.31 | 17.73 | 17.31 | 17.63 | 17.07 | qfq | 1,668,327 | 29,347,860 | 1.32% |
| 2023-11-02 | 17.78 | 17.90 | 17.40 | 17.40 | 16.85 | qfq | 2,503,841 | 44,033,740 | -2.36% |
| 2023-11-01 | 17.38 | 17.85 | 17.28 | 17.82 | 17.25 | qfq | 3,369,939 | 59,440,558 | 2.53% |
| 2023-10-31 | 17.31 | 17.56 | 17.18 | 17.38 | 16.83 | qfq | 2,257,109 | 39,099,550 | -0.06% |
| 2023-10-30 | 17.03 | 17.50 | 17.03 | 17.39 | 16.84 | qfq | 2,728,189 | 47,260,209 | 1.52% |
| 2023-10-27 | 16.64 | 17.20 | 16.50 | 17.13 | 16.59 | qfq | 3,482,576 | 59,264,000 | 2.27% |
| 2023-10-26 | 16.54 | 16.78 | 16.16 | 16.75 | 16.22 | qfq | 2,617,583 | 43,056,343 | 1.27% |
| 2023-10-25 | 16.50 | 17.00 | 16.49 | 16.54 | 16.01 | qfq | 3,409,830 | 56,959,993 | 0.73% |
| 2023-10-24 | 16.28 | 16.46 | 15.97 | 16.42 | 15.90 | qfq | 3,955,420 | 64,095,587 | 0.80% |
| 2023-10-23 | 17.09 | 17.24 | 16.10 | 16.29 | 15.77 | qfq | 3,560,873 | 58,610,705 | -4.57% |
| 2023-10-20 | 16.87 | 17.45 | 16.68 | 17.07 | 16.53 | qfq | 3,896,228 | 66,832,373 | 1.07% |
| 2023-10-19 | 17.51 | 17.58 | 16.80 | 16.89 | 16.35 | qfq | 4,133,364 | 70,739,253 | -4.20% |
| 2023-10-18 | 17.95 | 17.95 | 17.61 | 17.63 | 17.07 | qfq | 1,931,719 | 34,174,046 | -1.95% |
| 2023-10-17 | 18.13 | 18.26 | 17.81 | 17.98 | 17.41 | qfq | 1,992,108 | 35,779,931 | -0.77% |
| 2023-10-16 | 18.58 | 18.58 | 18.06 | 18.12 | 17.54 | qfq | 2,261,883 | 41,276,366 | -1.95% |
| 2023-10-13 | 18.64 | 18.69 | 18.28 | 18.48 | 17.89 | qfq | 3,596,094 | 66,285,728 | -1.81% |
| 2023-10-12 | 18.55 | 19.08 | 18.31 | 18.82 | 18.22 | qfq | 6,843,044 | 128,288,338 | 3.69% |
| 2023-10-11 | 17.83 | 18.43 | 17.80 | 18.15 | 17.57 | qfq | 3,568,314 | 64,504,277 | 1.97% |
| 2023-10-10 | 17.78 | 18.03 | 17.71 | 17.80 | 17.23 | qfq | 2,107,288 | 37,546,437 | 0.45% |
| 2023-10-09 | 17.70 | 17.95 | 17.58 | 17.72 | 17.16 | qfq | 2,230,950 | 39,565,635 | 0.40% |
| 2023-09-28 | 17.40 | 17.84 | 17.40 | 17.65 | 17.09 | qfq | 2,083,104 | 36,755,095 | 1.20% |
| 2023-09-27 | 17.45 | 17.88 | 17.33 | 17.44 | 16.89 | qfq | 2,613,981 | 45,999,944 | -0.06% |
| 2023-09-26 | 17.67 | 17.91 | 17.40 | 17.45 | 16.90 | qfq | 3,355,588 | 59,029,209 | -2.57% |
| 2023-09-25 | 17.49 | 18.63 | 17.38 | 17.91 | 17.34 | qfq | 6,271,615 | 112,506,304 | 2.34% |
| 2023-09-22 | 17.19 | 17.52 | 17.06 | 17.50 | 16.94 | qfq | 2,849,875 | 49,323,927 | 1.39% |
| 2023-09-21 | 17.51 | 17.75 | 17.25 | 17.26 | 16.71 | qfq | 2,627,118 | 45,784,166 | -2.27% |
| 2023-09-20 | 18.00 | 18.04 | 17.60 | 17.66 | 17.10 | qfq | 2,992,457 | 53,212,862 | -2.11% |
| 2023-09-19 | 18.32 | 18.55 | 17.96 | 18.04 | 17.47 | qfq | 2,309,170 | 41,821,698 | -1.53% |
| 2023-09-18 | 17.94 | 18.67 | 17.80 | 18.32 | 17.74 | qfq | 3,696,082 | 67,752,662 | 1.66% |
| 2023-09-15 | 17.86 | 18.20 | 17.57 | 18.02 | 17.45 | qfq | 2,966,133 | 53,081,233 | 1.12% |
| 2023-09-14 | 18.21 | 18.38 | 17.75 | 17.82 | 17.25 | qfq | 2,716,982 | 48,780,469 | -2.14% |
| 2023-09-13 | 18.55 | 18.55 | 17.98 | 18.21 | 17.63 | qfq | 2,223,842 | 40,452,954 | -1.73% |
| 2023-09-12 | 18.55 | 18.86 | 18.51 | 18.53 | 17.94 | qfq | 1,999,523 | 37,301,946 | -0.38% |
| 2023-09-11 | 18.47 | 18.73 | 18.26 | 18.60 | 18.01 | qfq | 2,056,318 | 38,154,440 | 0.54% |
| 2023-09-08 | 18.20 | 18.57 | 18.20 | 18.50 | 17.91 | qfq | 1,436,630 | 26,419,857 | 1.20% |
| 2023-09-07 | 18.86 | 18.89 | 18.28 | 18.28 | 17.70 | qfq | 2,935,233 | 54,231,987 | -3.23% |
| 2023-09-06 | 18.88 | 19.10 | 18.81 | 18.89 | 18.29 | qfq | 2,205,008 | 41,705,997 | -0.63% |
| 2023-09-05 | 18.93 | 19.05 | 18.76 | 19.01 | 18.41 | qfq | 2,261,725 | 42,749,765 | -0.05% |
| 2023-09-04 | 18.61 | 19.08 | 18.58 | 19.02 | 18.42 | qfq | 4,093,411 | 77,465,918 | 2.81% |
| 2023-09-01 | 18.24 | 18.65 | 18.24 | 18.50 | 17.91 | qfq | 1,973,871 | 36,514,230 | 0.76% |
| 2023-08-31 | 18.44 | 18.54 | 18.28 | 18.36 | 17.78 | qfq | 1,463,830 | 26,883,579 | -1.02% |
| 2023-08-30 | 18.45 | 18.70 | 18.30 | 18.55 | 17.96 | qfq | 2,831,369 | 52,437,884 | 0.00% |
| 2023-08-29 | 17.90 | 18.78 | 17.81 | 18.55 | 17.96 | qfq | 3,208,620 | 59,145,778 | 3.34% |
| 2023-08-28 | 18.84 | 19.03 | 17.73 | 17.95 | 17.38 | qfq | 2,889,242 | 52,737,099 | 0.28% |
| 2023-08-25 | 18.40 | 18.40 | 17.81 | 17.90 | 17.33 | qfq | 2,185,486 | 39,490,614 | -3.24% |
| 2023-08-24 | 17.80 | 18.97 | 17.60 | 18.50 | 17.91 | qfq | 4,654,820 | 85,456,155 | 4.40% |
| 2023-08-23 | 18.37 | 18.37 | 17.70 | 17.72 | 17.16 | qfq | 2,199,206 | 39,439,027 | -3.33% |
| 2023-08-22 | 18.38 | 18.65 | 17.86 | 18.33 | 17.75 | qfq | 2,667,373 | 48,576,103 | -0.27% |
| 2023-08-21 | 18.32 | 18.71 | 18.25 | 18.38 | 17.80 | qfq | 1,928,169 | 35,674,525 | 0.22% |
| 2023-08-18 | 18.72 | 18.86 | 18.34 | 18.34 | 17.76 | qfq | 2,284,369 | 42,431,716 | -2.08% |
| 2023-08-17 | 18.42 | 18.84 | 18.16 | 18.73 | 18.13 | qfq | 2,729,302 | 50,809,655 | 1.30% |
| 2023-08-16 | 18.72 | 18.84 | 18.41 | 18.49 | 17.90 | qfq | 2,338,267 | 43,484,501 | -1.23% |
| 2023-08-15 | 19.18 | 19.26 | 18.52 | 18.72 | 18.12 | qfq | 3,721,246 | 69,762,989 | -2.50% |
| 2023-08-14 | 19.36 | 19.47 | 18.90 | 19.20 | 18.59 | qfq | 3,706,176 | 70,807,887 | -1.84% |
| 2023-08-11 | 20.07 | 20.08 | 19.56 | 19.56 | 18.94 | qfq | 3,260,809 | 64,496,570 | -1.81% |
| 2023-08-10 | 20.40 | 20.54 | 19.92 | 19.92 | 19.29 | qfq | 4,056,838 | 81,691,344 | -3.39% |
| 2023-08-09 | 20.41 | 20.71 | 20.30 | 20.62 | 19.96 | qfq | 3,341,495 | 68,549,232 | 0.24% |
| 2023-08-08 | 20.97 | 20.99 | 20.46 | 20.57 | 19.92 | qfq | 3,871,783 | 79,950,960 | -1.81% |
| 2023-08-07 | 21.03 | 21.13 | 20.80 | 20.95 | 20.28 | qfq | 3,483,668 | 73,027,115 | 0.10% |
| 2023-08-04 | 21.15 | 21.32 | 20.86 | 20.93 | 20.26 | qfq | 4,285,731 | 90,064,876 | -0.85% |
| 2023-08-03 | 21.23 | 21.38 | 20.87 | 21.11 | 20.44 | qfq | 5,186,890 | 109,400,742 | -1.26% |
| 2023-08-02 | 21.82 | 21.82 | 21.28 | 21.38 | 20.70 | qfq | 7,590,990 | 163,052,097 | -1.66% |
| 2023-08-01 | 21.45 | 21.97 | 21.24 | 21.74 | 21.05 | qfq | 12,417,211 | 268,377,860 | 0.65% |
| 2023-07-31 | 19.71 | 21.60 | 19.71 | 21.60 | 20.91 | qfq | 10,652,980 | 227,467,682 | 9.98% |
| 2023-07-28 | 19.54 | 19.81 | 19.30 | 19.64 | 19.02 | qfq | 2,152,519 | 42,245,663 | 0.51% |
| 2023-07-27 | 19.64 | 19.84 | 19.39 | 19.54 | 18.92 | qfq | 1,944,587 | 38,218,105 | -0.15% |
| 2023-07-26 | 19.84 | 19.86 | 19.51 | 19.57 | 18.95 | qfq | 1,834,785 | 35,986,458 | -1.36% |
| 2023-07-25 | 19.23 | 20.30 | 19.20 | 19.84 | 19.21 | qfq | 3,782,363 | 74,599,096 | 4.04% |
| 2023-07-24 | 19.45 | 19.45 | 19.00 | 19.07 | 18.46 | qfq | 2,117,926 | 40,581,547 | -1.80% |
| 2023-07-21 | 19.31 | 19.43 | 19.05 | 19.42 | 18.80 | qfq | 1,954,580 | 37,715,461 | 0.57% |
| 2023-07-20 | 19.59 | 19.75 | 19.31 | 19.31 | 18.70 | qfq | 2,271,097 | 44,309,731 | -1.08% |
| 2023-07-19 | 19.85 | 19.85 | 19.44 | 19.52 | 18.90 | qfq | 2,375,231 | 46,441,579 | -1.66% |
| 2023-07-18 | 19.42 | 20.10 | 19.29 | 19.85 | 19.22 | qfq | 4,246,230 | 83,766,136 | 2.37% |