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
比音勒芬002832.SZ
最近收盘价21.012026-07-17
最近交易日2026-07-17
成交量（股）8,586,010
成交额（元）185,367,839
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-23 | 2025-12-29 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-28 | 2025-08-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-09 | 2024-08-16 | cash_dividend | 1 | — | — | — | 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 | 21.70 | 22.18 | 21.00 | 21.01 | 21.01 | qfq | 8,586,010 | 185,367,839 | -3.14% |
| 2026-07-16 | 21.90 | 22.38 | 21.63 | 21.69 | 21.69 | qfq | 10,080,563 | 220,550,531 | -1.90% |
| 2026-07-15 | 21.04 | 22.29 | 21.00 | 22.11 | 22.11 | qfq | 13,838,843 | 301,534,945 | 4.54% |
| 2026-07-14 | 20.75 | 21.23 | 20.61 | 21.15 | 21.15 | qfq | 7,671,259 | 160,826,356 | 1.63% |
| 2026-07-13 | 20.49 | 20.99 | 20.38 | 20.81 | 20.81 | qfq | 8,379,890 | 173,886,995 | 0.58% |
| 2026-07-10 | 20.22 | 20.84 | 19.66 | 20.69 | 20.69 | qfq | 9,040,404 | 184,983,904 | 1.82% |
| 2026-07-09 | 20.08 | 20.44 | 19.90 | 20.32 | 20.32 | qfq | 7,515,931 | 152,002,769 | 1.20% |
| 2026-07-08 | 20.75 | 20.75 | 19.89 | 20.08 | 20.08 | qfq | 6,514,313 | 131,323,077 | -2.43% |
| 2026-07-07 | 20.93 | 21.08 | 20.43 | 20.58 | 20.58 | qfq | 6,375,907 | 131,612,777 | -1.63% |
| 2026-07-06 | 20.93 | 21.49 | 20.68 | 20.92 | 20.92 | qfq | 8,271,183 | 174,216,204 | 0.00% |
| 2026-07-03 | 21.79 | 21.83 | 20.89 | 20.92 | 20.92 | qfq | 8,396,900 | 177,792,262 | -2.24% |
| 2026-07-02 | 20.82 | 21.73 | 20.82 | 21.40 | 21.40 | qfq | 13,229,856 | 282,814,491 | 0.47% |
| 2026-07-01 | 20.63 | 21.40 | 19.60 | 21.30 | 21.30 | qfq | 16,625,880 | 340,165,241 | 3.20% |
| 2026-06-30 | 20.50 | 20.70 | 19.80 | 20.64 | 20.64 | qfq | 9,659,626 | 195,759,884 | -0.24% |
| 2026-06-29 | 20.16 | 20.95 | 19.89 | 20.69 | 20.69 | qfq | 11,005,712 | 226,671,187 | 3.45% |
| 2026-06-26 | 20.75 | 20.83 | 19.95 | 20.00 | 20.00 | qfq | 11,552,700 | 233,663,139 | -4.99% |
| 2026-06-25 | 20.70 | 21.37 | 20.51 | 21.05 | 21.05 | qfq | 8,971,714 | 188,198,558 | 1.40% |
| 2026-06-24 | 20.31 | 21.28 | 20.28 | 20.76 | 20.76 | qfq | 10,762,485 | 223,840,271 | 2.37% |
| 2026-06-23 | 21.38 | 21.45 | 20.00 | 20.28 | 20.28 | qfq | 14,762,733 | 302,747,116 | -6.07% |
| 2026-06-22 | 20.70 | 21.67 | 20.22 | 21.59 | 21.59 | qfq | 13,136,366 | 276,855,281 | 3.80% |
| 2026-06-18 | 20.97 | 21.18 | 20.53 | 20.80 | 20.80 | qfq | 10,005,957 | 208,258,666 | -1.65% |
| 2026-06-17 | 21.48 | 21.77 | 20.75 | 21.15 | 21.15 | qfq | 13,245,314 | 280,665,051 | -1.99% |
| 2026-06-16 | 21.53 | 22.30 | 21.37 | 21.58 | 21.58 | qfq | 15,984,030 | 347,816,886 | -0.55% |
| 2026-06-15 | 21.16 | 21.73 | 20.54 | 21.70 | 21.70 | qfq | 21,838,460 | 464,023,504 | 1.54% |
| 2026-06-12 | 20.37 | 21.46 | 20.01 | 21.37 | 21.37 | qfq | 20,064,860 | 419,697,482 | 4.81% |
| 2026-06-11 | 20.73 | 20.79 | 20.00 | 20.39 | 20.39 | qfq | 13,899,562 | 281,468,389 | -2.49% |
| 2026-06-10 | 20.35 | 21.12 | 20.21 | 20.91 | 20.91 | qfq | 14,367,626 | 298,119,097 | 2.50% |
| 2026-06-09 | 20.14 | 20.77 | 20.00 | 20.40 | 20.40 | qfq | 15,372,007 | 313,805,840 | -2.63% |
| 2026-06-08 | 20.13 | 21.38 | 19.68 | 20.95 | 20.25 | qfq | 20,458,711 | 427,545,001 | 4.85% |
| 2026-06-05 | 19.28 | 20.99 | 19.28 | 19.98 | 19.31 | qfq | 15,209,684 | 309,225,872 | 3.63% |
| 2026-06-04 | 19.95 | 19.98 | 19.05 | 19.28 | 18.64 | qfq | 7,874,968 | 153,323,154 | -3.21% |
| 2026-06-03 | 20.42 | 20.80 | 19.78 | 19.92 | 19.25 | qfq | 7,628,974 | 153,619,768 | -1.97% |
| 2026-06-02 | 20.39 | 20.95 | 20.04 | 20.32 | 19.64 | qfq | 8,999,316 | 183,200,075 | -0.15% |
| 2026-06-01 | 19.64 | 20.47 | 19.62 | 20.35 | 19.67 | qfq | 12,109,848 | 244,493,364 | 3.83% |
| 2026-05-29 | 19.54 | 19.97 | 19.38 | 19.60 | 18.95 | qfq | 8,026,595 | 157,672,314 | 0.31% |
| 2026-05-28 | 19.81 | 20.00 | 19.39 | 19.54 | 18.89 | qfq | 6,695,391 | 131,999,259 | -1.36% |
| 2026-05-27 | 20.11 | 20.27 | 19.36 | 19.81 | 19.15 | qfq | 11,601,004 | 228,140,607 | -2.32% |
| 2026-05-26 | 20.74 | 20.80 | 19.93 | 20.28 | 19.60 | qfq | 9,780,400 | 198,489,987 | -2.78% |
| 2026-05-25 | 20.17 | 20.93 | 20.06 | 20.86 | 20.16 | qfq | 13,185,400 | 271,223,367 | 3.42% |
| 2026-05-22 | 20.13 | 20.58 | 19.91 | 20.17 | 19.50 | qfq | 11,414,009 | 231,010,254 | 0.90% |
| 2026-05-21 | 20.09 | 20.43 | 19.95 | 19.99 | 19.32 | qfq | 10,451,666 | 210,922,302 | -0.30% |
| 2026-05-20 | 20.38 | 20.58 | 19.91 | 20.05 | 19.38 | qfq | 8,337,067 | 167,781,580 | -1.47% |
| 2026-05-19 | 20.57 | 21.30 | 20.24 | 20.35 | 19.67 | qfq | 12,413,094 | 254,959,828 | -0.78% |
| 2026-05-18 | 21.14 | 21.30 | 20.28 | 20.51 | 19.82 | qfq | 14,082,663 | 289,523,254 | -2.98% |
| 2026-05-15 | 20.86 | 22.10 | 20.86 | 21.14 | 20.43 | qfq | 16,599,549 | 356,653,273 | 0.86% |
| 2026-05-14 | 20.48 | 21.47 | 20.48 | 20.96 | 20.26 | qfq | 16,516,359 | 346,819,634 | 1.85% |
| 2026-05-13 | 20.40 | 20.70 | 20.28 | 20.58 | 19.89 | qfq | 9,148,485 | 187,470,205 | 0.54% |
| 2026-05-12 | 20.63 | 20.84 | 20.25 | 20.47 | 19.79 | qfq | 12,600,973 | 258,309,604 | -1.11% |
| 2026-05-11 | 19.49 | 20.83 | 19.33 | 20.70 | 20.01 | qfq | 20,660,683 | 422,042,718 | 5.67% |
| 2026-05-08 | 19.77 | 19.98 | 19.39 | 19.59 | 18.94 | qfq | 11,837,227 | 232,125,939 | -1.21% |
| 2026-05-07 | 19.91 | 20.14 | 19.64 | 19.83 | 19.17 | qfq | 11,111,876 | 220,222,947 | -0.65% |
| 2026-05-06 | 20.24 | 20.33 | 19.55 | 19.96 | 19.29 | qfq | 22,631,187 | 449,349,235 | -1.38% |
| 2026-04-30 | 20.06 | 20.64 | 19.98 | 20.24 | 19.56 | qfq | 38,794,347 | 788,559,714 | 2.90% |
| 2026-04-29 | 18.99 | 19.67 | 18.91 | 19.67 | 19.01 | qfq | 28,504,429 | 558,507,688 | 10.01% |
| 2026-04-28 | 17.88 | 18.10 | 17.72 | 17.88 | 17.28 | qfq | 7,136,923 | 127,347,783 | -0.28% |
| 2026-04-27 | 18.05 | 18.27 | 17.92 | 17.93 | 17.33 | qfq | 8,796,075 | 159,261,157 | -0.61% |
| 2026-04-24 | 18.08 | 18.26 | 17.90 | 18.04 | 17.44 | qfq | 6,777,500 | 122,405,265 | -0.33% |
| 2026-04-23 | 18.25 | 18.42 | 18.08 | 18.10 | 17.50 | qfq | 7,626,697 | 139,119,957 | -1.04% |
| 2026-04-22 | 18.54 | 18.83 | 18.24 | 18.29 | 17.68 | qfq | 11,350,865 | 209,987,850 | -1.30% |
| 2026-04-21 | 17.99 | 18.66 | 17.99 | 18.53 | 17.91 | qfq | 14,653,596 | 270,249,765 | 3.12% |
| 2026-04-20 | 17.85 | 18.01 | 17.61 | 17.97 | 17.37 | qfq | 7,921,314 | 141,325,042 | 0.96% |
| 2026-04-17 | 17.66 | 18.01 | 17.66 | 17.80 | 17.21 | qfq | 10,763,016 | 191,943,315 | 0.85% |
| 2026-04-16 | 17.46 | 17.93 | 17.37 | 17.65 | 17.06 | qfq | 9,386,750 | 166,188,220 | 0.68% |
| 2026-04-15 | 16.96 | 17.82 | 16.96 | 17.53 | 16.94 | qfq | 14,689,720 | 256,792,553 | 4.04% |
| 2026-04-14 | 17.09 | 17.11 | 16.72 | 16.85 | 16.29 | qfq | 6,722,871 | 113,254,591 | -1.00% |
| 2026-04-13 | 17.42 | 17.42 | 17.00 | 17.02 | 16.45 | qfq | 7,348,400 | 125,962,433 | -2.24% |
| 2026-04-10 | 17.48 | 17.58 | 17.26 | 17.41 | 16.83 | qfq | 7,482,625 | 130,071,234 | 0.29% |
| 2026-04-09 | 17.37 | 17.88 | 17.30 | 17.36 | 16.78 | qfq | 9,809,321 | 172,035,216 | -0.06% |
| 2026-04-08 | 17.28 | 17.41 | 17.14 | 17.37 | 16.79 | qfq | 7,453,791 | 128,805,650 | 1.58% |
| 2026-04-07 | 17.20 | 17.29 | 16.84 | 17.10 | 16.53 | qfq | 6,526,095 | 111,489,986 | -0.23% |
| 2026-04-03 | 17.40 | 17.66 | 17.12 | 17.14 | 16.57 | qfq | 7,783,457 | 135,145,702 | -1.21% |
| 2026-04-02 | 17.10 | 17.37 | 16.98 | 17.35 | 16.77 | qfq | 8,983,157 | 154,926,413 | 1.28% |
| 2026-04-01 | 17.28 | 17.29 | 17.04 | 17.13 | 16.56 | qfq | 6,307,221 | 108,018,415 | 0.06% |
| 2026-03-31 | 17.50 | 17.54 | 17.10 | 17.12 | 16.55 | qfq | 8,221,300 | 142,097,011 | -2.17% |
| 2026-03-30 | 17.20 | 17.57 | 17.20 | 17.50 | 16.92 | qfq | 8,858,891 | 154,723,065 | 0.81% |
| 2026-03-27 | 17.44 | 17.58 | 17.26 | 17.36 | 16.78 | qfq | 7,732,521 | 134,574,514 | -0.91% |
| 2026-03-26 | 17.86 | 17.87 | 17.32 | 17.52 | 16.93 | qfq | 11,845,001 | 207,774,917 | 1.04% |
| 2026-03-25 | 16.93 | 17.65 | 16.93 | 17.34 | 16.76 | qfq | 12,948,056 | 224,708,013 | 4.21% |
| 2026-03-24 | 16.48 | 16.77 | 16.17 | 16.64 | 16.08 | qfq | 8,116,500 | 133,093,555 | 2.27% |
| 2026-03-23 | 16.54 | 16.55 | 16.15 | 16.27 | 15.73 | qfq | 12,959,388 | 211,552,758 | -2.11% |
| 2026-03-20 | 16.89 | 17.08 | 16.60 | 16.62 | 16.06 | qfq | 9,222,827 | 154,777,000 | -1.60% |
| 2026-03-19 | 17.01 | 17.20 | 16.80 | 16.89 | 16.33 | qfq | 7,515,799 | 127,409,827 | -1.29% |
| 2026-03-18 | 16.86 | 17.18 | 16.86 | 17.11 | 16.54 | qfq | 8,862,180 | 151,163,971 | 1.72% |
| 2026-03-17 | 17.08 | 17.20 | 16.76 | 16.82 | 16.26 | qfq | 8,666,117 | 146,569,029 | -1.18% |
| 2026-03-16 | 16.85 | 17.13 | 16.60 | 17.02 | 16.45 | qfq | 11,761,400 | 198,380,768 | 0.95% |
| 2026-03-13 | 17.28 | 17.31 | 16.80 | 16.86 | 16.30 | qfq | 18,675,790 | 316,979,068 | -2.66% |
| 2026-03-12 | 17.10 | 17.44 | 17.00 | 17.32 | 16.74 | qfq | 15,422,126 | 266,816,190 | 1.29% |
| 2026-03-11 | 16.76 | 17.35 | 16.75 | 17.10 | 16.53 | qfq | 19,532,477 | 333,212,181 | 2.09% |
| 2026-03-10 | 16.70 | 16.88 | 16.47 | 16.75 | 16.19 | qfq | 10,670,417 | 178,369,151 | 1.27% |
| 2026-03-09 | 16.35 | 16.77 | 16.25 | 16.54 | 15.99 | qfq | 13,679,619 | 226,082,277 | 0.00% |
| 2026-03-06 | 16.13 | 16.59 | 16.03 | 16.54 | 15.99 | qfq | 14,272,508 | 234,502,286 | 2.35% |
| 2026-03-05 | 16.41 | 16.44 | 16.07 | 16.16 | 15.62 | qfq | 9,742,816 | 158,272,807 | -0.98% |
| 2026-03-04 | 16.03 | 16.50 | 15.92 | 16.32 | 15.77 | qfq | 17,562,001 | 285,284,916 | 1.68% |
| 2026-03-03 | 16.58 | 16.62 | 15.96 | 16.05 | 15.51 | qfq | 19,527,649 | 318,114,877 | -2.25% |
| 2026-03-02 | 16.00 | 16.74 | 15.89 | 16.42 | 15.87 | qfq | 45,380,035 | 744,459,326 | 5.73% |
| 2026-02-27 | 15.29 | 15.59 | 15.28 | 15.53 | 15.01 | qfq | 7,207,138 | 111,624,519 | 1.17% |
| 2026-02-26 | 15.29 | 15.37 | 15.20 | 15.35 | 14.84 | qfq | 4,947,540 | 75,641,221 | 0.46% |
| 2026-02-25 | 15.22 | 15.38 | 15.18 | 15.28 | 14.77 | qfq | 5,074,452 | 77,702,949 | 0.46% |
| 2026-02-24 | 15.11 | 15.24 | 15.06 | 15.21 | 14.70 | qfq | 5,402,172 | 81,933,172 | 1.26% |
| 2026-02-13 | 15.10 | 15.16 | 15.00 | 15.02 | 14.52 | qfq | 4,725,100 | 71,250,650 | -0.53% |
| 2026-02-12 | 15.34 | 15.36 | 15.08 | 15.10 | 14.60 | qfq | 7,586,976 | 114,888,949 | -1.56% |
| 2026-02-11 | 15.44 | 15.44 | 15.30 | 15.34 | 14.83 | qfq | 4,346,604 | 66,704,752 | -0.20% |
| 2026-02-10 | 15.45 | 15.49 | 15.37 | 15.37 | 14.86 | qfq | 4,820,712 | 74,308,687 | -0.52% |
| 2026-02-09 | 15.58 | 15.63 | 15.38 | 15.45 | 14.93 | qfq | 7,875,881 | 121,625,173 | -0.13% |
| 2026-02-06 | 15.59 | 15.70 | 15.47 | 15.47 | 14.95 | qfq | 12,729,426 | 198,252,802 | -0.83% |
| 2026-02-05 | 14.91 | 16.06 | 14.88 | 15.60 | 15.08 | qfq | 30,338,325 | 474,586,388 | 4.49% |
| 2026-02-04 | 14.88 | 14.95 | 14.79 | 14.93 | 14.43 | qfq | 4,608,400 | 68,512,721 | 0.27% |
| 2026-02-03 | 14.96 | 15.03 | 14.78 | 14.89 | 14.39 | qfq | 5,839,532 | 86,901,341 | 0.00% |
| 2026-02-02 | 15.01 | 15.17 | 14.89 | 14.89 | 14.39 | qfq | 5,498,500 | 82,666,354 | -1.33% |
| 2026-01-30 | 15.04 | 15.12 | 14.85 | 15.09 | 14.59 | qfq | 7,330,636 | 110,119,799 | 0.33% |
| 2026-01-29 | 14.87 | 15.05 | 14.74 | 15.04 | 14.54 | qfq | 7,489,750 | 111,825,372 | 0.87% |
| 2026-01-28 | 14.97 | 15.00 | 14.88 | 14.91 | 14.41 | qfq | 7,483,516 | 111,644,255 | -0.40% |
| 2026-01-27 | 15.23 | 15.23 | 14.91 | 14.97 | 14.47 | qfq | 7,697,300 | 115,453,948 | -1.64% |
| 2026-01-26 | 15.36 | 15.40 | 15.12 | 15.22 | 14.71 | qfq | 8,225,191 | 125,106,185 | -0.91% |
| 2026-01-23 | 15.29 | 15.39 | 15.27 | 15.36 | 14.85 | qfq | 6,419,871 | 98,501,275 | 0.52% |
| 2026-01-22 | 15.23 | 15.43 | 15.18 | 15.28 | 14.77 | qfq | 7,290,947 | 111,492,049 | 0.33% |
| 2026-01-21 | 15.25 | 15.33 | 15.19 | 15.23 | 14.72 | qfq | 6,015,655 | 91,767,421 | -0.52% |
| 2026-01-20 | 15.29 | 15.42 | 15.23 | 15.31 | 14.80 | qfq | 5,596,771 | 85,679,742 | 0.00% |
| 2026-01-19 | 15.15 | 15.31 | 15.15 | 15.31 | 14.80 | qfq | 4,785,976 | 72,879,170 | 0.66% |
| 2026-01-16 | 15.40 | 15.40 | 15.18 | 15.21 | 14.70 | qfq | 4,900,447 | 74,742,425 | -0.78% |
| 2026-01-15 | 15.25 | 15.38 | 15.21 | 15.33 | 14.82 | qfq | 3,991,327 | 61,099,100 | 0.20% |
| 2026-01-14 | 15.40 | 15.53 | 15.18 | 15.30 | 14.79 | qfq | 8,492,808 | 130,587,362 | -0.52% |
| 2026-01-13 | 15.52 | 15.55 | 15.34 | 15.38 | 14.87 | qfq | 7,503,577 | 115,736,999 | -0.90% |
| 2026-01-12 | 15.30 | 15.54 | 15.23 | 15.52 | 15.00 | qfq | 10,434,356 | 160,476,142 | 2.04% |
| 2026-01-09 | 15.18 | 15.21 | 15.11 | 15.21 | 14.70 | qfq | 5,599,460 | 85,001,035 | 0.40% |
| 2026-01-08 | 15.09 | 15.17 | 15.01 | 15.15 | 14.64 | qfq | 4,412,972 | 66,693,148 | 0.40% |
| 2026-01-07 | 15.10 | 15.24 | 15.06 | 15.09 | 14.59 | qfq | 7,024,027 | 106,260,390 | -0.07% |
| 2026-01-06 | 15.03 | 15.12 | 15.01 | 15.10 | 14.60 | qfq | 5,134,927 | 77,396,111 | 0.33% |
| 2026-01-05 | 14.96 | 15.05 | 14.90 | 15.05 | 14.55 | qfq | 5,038,368 | 75,447,367 | 0.60% |
| 2025-12-31 | 15.09 | 15.11 | 14.92 | 14.96 | 14.46 | qfq | 5,264,898 | 78,874,349 | -0.93% |
| 2025-12-30 | 15.05 | 15.12 | 15.01 | 15.10 | 14.60 | qfq | 2,901,011 | 43,727,790 | 0.13% |
| 2025-12-29 | 15.13 | 15.16 | 15.05 | 15.08 | 14.58 | qfq | 2,840,507 | 42,915,055 | -0.40% |
| 2025-12-26 | 15.17 | 15.26 | 15.08 | 15.14 | 14.61 | qfq | 3,474,000 | 52,663,204 | -0.20% |
| 2025-12-25 | 15.16 | 15.19 | 15.11 | 15.17 | 14.64 | qfq | 3,716,600 | 56,308,598 | 0.00% |
| 2025-12-24 | 15.07 | 15.19 | 15.02 | 15.17 | 14.64 | qfq | 2,857,606 | 43,180,206 | 0.66% |
| 2025-12-23 | 15.18 | 15.19 | 15.04 | 15.07 | 14.55 | qfq | 3,221,566 | 48,631,776 | -0.53% |
| 2025-12-22 | 15.28 | 15.29 | 15.14 | 15.15 | 14.62 | qfq | 3,923,497 | 59,681,996 | -0.66% |
| 2025-12-19 | 15.09 | 15.29 | 15.08 | 15.25 | 14.72 | qfq | 4,009,519 | 61,045,089 | 0.99% |
| 2025-12-18 | 15.03 | 15.21 | 14.97 | 15.10 | 14.58 | qfq | 3,370,837 | 51,014,573 | 0.13% |
| 2025-12-17 | 15.02 | 15.13 | 14.90 | 15.08 | 14.56 | qfq | 3,455,029 | 51,898,145 | 0.40% |
| 2025-12-16 | 15.01 | 15.10 | 14.98 | 15.02 | 14.50 | qfq | 3,784,649 | 56,893,203 | -0.20% |
| 2025-12-15 | 15.26 | 15.34 | 15.04 | 15.05 | 14.53 | qfq | 5,996,040 | 90,913,619 | -1.95% |
| 2025-12-12 | 15.38 | 15.42 | 15.31 | 15.35 | 14.82 | qfq | 3,237,100 | 49,720,706 | -0.07% |
| 2025-12-11 | 15.43 | 15.48 | 15.30 | 15.36 | 14.83 | qfq | 2,529,139 | 38,850,423 | -0.78% |
| 2025-12-10 | 15.35 | 15.52 | 15.30 | 15.48 | 14.94 | qfq | 2,623,548 | 40,364,459 | 0.98% |
| 2025-12-09 | 15.52 | 15.52 | 15.32 | 15.33 | 14.80 | qfq | 2,890,872 | 44,519,534 | -0.97% |
| 2025-12-08 | 15.48 | 15.56 | 15.47 | 15.48 | 14.94 | qfq | 3,297,416 | 51,115,612 | 0.06% |
| 2025-12-05 | 15.47 | 15.52 | 15.26 | 15.47 | 14.93 | qfq | 4,285,300 | 65,880,525 | -0.06% |
| 2025-12-04 | 15.67 | 15.67 | 15.46 | 15.48 | 14.94 | qfq | 4,417,000 | 68,532,596 | -0.96% |
| 2025-12-03 | 15.73 | 15.79 | 15.61 | 15.63 | 15.09 | qfq | 3,863,700 | 60,557,896 | -0.76% |
| 2025-12-02 | 15.71 | 15.76 | 15.62 | 15.75 | 15.20 | qfq | 3,592,870 | 56,446,640 | 0.32% |
| 2025-12-01 | 15.66 | 15.77 | 15.61 | 15.70 | 15.16 | qfq | 4,830,703 | 75,871,439 | 0.26% |
| 2025-11-28 | 15.64 | 15.72 | 15.50 | 15.66 | 15.12 | qfq | 5,431,972 | 84,619,533 | 0.13% |
| 2025-11-27 | 15.68 | 15.74 | 15.61 | 15.64 | 15.10 | qfq | 3,709,800 | 58,160,026 | -0.13% |
| 2025-11-26 | 15.70 | 15.80 | 15.64 | 15.66 | 15.12 | qfq | 4,083,809 | 64,091,726 | -0.19% |
| 2025-11-25 | 15.85 | 15.86 | 15.64 | 15.69 | 15.15 | qfq | 4,928,939 | 77,485,085 | 0.38% |
| 2025-11-24 | 15.77 | 15.85 | 15.60 | 15.63 | 15.09 | qfq | 5,250,500 | 82,461,140 | -0.38% |
| 2025-11-21 | 16.10 | 16.28 | 15.68 | 15.69 | 15.15 | qfq | 9,195,291 | 145,754,066 | -2.79% |
| 2025-11-20 | 16.37 | 16.40 | 16.06 | 16.14 | 15.58 | qfq | 6,382,956 | 103,324,844 | -1.41% |
| 2025-11-19 | 16.45 | 16.58 | 16.32 | 16.37 | 15.80 | qfq | 4,669,739 | 76,666,035 | -0.61% |
| 2025-11-18 | 16.36 | 16.52 | 16.22 | 16.47 | 15.90 | qfq | 7,203,010 | 117,927,380 | 0.55% |
| 2025-11-17 | 16.35 | 16.50 | 16.22 | 16.38 | 15.81 | qfq | 6,290,666 | 102,630,839 | 0.06% |
| 2025-11-14 | 16.45 | 16.75 | 16.33 | 16.37 | 15.80 | qfq | 9,418,229 | 156,072,357 | -0.79% |
| 2025-11-13 | 16.56 | 16.58 | 16.30 | 16.50 | 15.93 | qfq | 6,860,022 | 112,611,244 | -0.06% |
| 2025-11-12 | 16.45 | 16.59 | 16.37 | 16.51 | 15.94 | qfq | 8,224,304 | 135,639,424 | 0.49% |
| 2025-11-11 | 16.35 | 16.49 | 16.27 | 16.43 | 15.86 | qfq | 7,715,192 | 126,576,316 | 0.18% |
| 2025-11-10 | 16.04 | 16.43 | 15.98 | 16.40 | 15.83 | qfq | 14,527,445 | 236,730,528 | 2.24% |
| 2025-11-07 | 15.88 | 16.10 | 15.81 | 16.04 | 15.48 | qfq | 9,045,542 | 144,451,984 | 0.94% |
| 2025-11-06 | 15.98 | 15.99 | 15.86 | 15.89 | 15.34 | qfq | 5,131,286 | 81,664,532 | -0.38% |
| 2025-11-05 | 15.76 | 16.03 | 15.76 | 15.95 | 15.40 | qfq | 5,946,972 | 94,743,440 | 0.63% |
| 2025-11-04 | 15.97 | 15.97 | 15.74 | 15.85 | 15.30 | qfq | 4,653,600 | 73,886,538 | -1.00% |
| 2025-11-03 | 15.98 | 16.03 | 15.85 | 16.01 | 15.45 | qfq | 5,034,369 | 80,285,693 | 0.19% |
| 2025-10-31 | 15.65 | 16.03 | 15.59 | 15.98 | 15.43 | qfq | 8,150,010 | 129,515,546 | 1.40% |
| 2025-10-30 | 15.88 | 15.94 | 15.75 | 15.76 | 15.21 | qfq | 5,262,738 | 83,330,718 | -0.69% |
| 2025-10-29 | 15.93 | 15.97 | 15.77 | 15.87 | 15.32 | qfq | 4,874,793 | 77,215,986 | -0.31% |
| 2025-10-28 | 16.07 | 16.07 | 15.90 | 15.92 | 15.37 | qfq | 4,354,094 | 69,408,954 | -0.44% |
| 2025-10-27 | 15.88 | 16.27 | 15.82 | 15.99 | 15.44 | qfq | 10,669,992 | 171,275,788 | 0.76% |
| 2025-10-24 | 15.94 | 15.98 | 15.84 | 15.87 | 15.32 | qfq | 4,244,271 | 67,439,701 | -0.38% |
| 2025-10-23 | 15.83 | 15.94 | 15.78 | 15.93 | 15.38 | qfq | 3,848,036 | 61,118,634 | 0.57% |
| 2025-10-22 | 15.87 | 15.99 | 15.83 | 15.84 | 15.29 | qfq | 2,903,264 | 46,206,688 | -0.38% |
| 2025-10-21 | 15.88 | 15.93 | 15.81 | 15.90 | 15.35 | qfq | 3,457,065 | 54,901,167 | 0.25% |
| 2025-10-20 | 15.79 | 15.86 | 15.66 | 15.86 | 15.31 | qfq | 4,472,422 | 70,467,872 | 0.89% |
| 2025-10-17 | 15.94 | 16.05 | 15.69 | 15.72 | 15.17 | qfq | 7,544,647 | 119,730,536 | -0.63% |
| 2025-10-16 | 16.01 | 16.09 | 15.79 | 15.82 | 15.27 | qfq | 5,512,148 | 87,768,306 | -1.19% |
| 2025-10-15 | 15.90 | 16.10 | 15.88 | 16.01 | 15.45 | qfq | 4,954,746 | 79,387,192 | 0.38% |
| 2025-10-14 | 15.68 | 16.09 | 15.68 | 15.95 | 15.40 | qfq | 10,779,785 | 171,499,465 | 1.92% |
| 2025-10-13 | 15.60 | 15.70 | 15.46 | 15.65 | 15.11 | qfq | 5,604,396 | 87,465,725 | -1.63% |
| 2025-10-10 | 15.80 | 15.97 | 15.73 | 15.91 | 15.36 | qfq | 4,987,682 | 79,382,663 | 0.32% |
| 2025-10-09 | 16.00 | 16.02 | 15.64 | 15.86 | 15.31 | qfq | 9,071,026 | 142,816,303 | 0.19% |
| 2025-09-30 | 15.83 | 15.96 | 15.79 | 15.83 | 15.28 | qfq | 3,560,356 | 56,510,956 | -0.44% |
| 2025-09-29 | 15.76 | 15.91 | 15.52 | 15.90 | 15.35 | qfq | 5,216,429 | 82,097,544 | 0.89% |
| 2025-09-26 | 15.72 | 15.82 | 15.65 | 15.76 | 15.21 | qfq | 4,679,733 | 73,616,710 | 0.32% |
| 2025-09-25 | 15.84 | 15.93 | 15.69 | 15.71 | 15.17 | qfq | 6,531,140 | 103,123,331 | -1.32% |
| 2025-09-24 | 15.73 | 15.96 | 15.69 | 15.92 | 15.37 | qfq | 5,500,137 | 87,087,732 | 0.95% |
| 2025-09-23 | 16.00 | 16.00 | 15.59 | 15.77 | 15.22 | qfq | 8,124,259 | 128,089,809 | -1.44% |
| 2025-09-22 | 16.25 | 16.25 | 15.96 | 16.00 | 15.44 | qfq | 5,853,400 | 93,821,364 | -1.54% |
| 2025-09-19 | 16.21 | 16.42 | 16.13 | 16.25 | 15.69 | qfq | 5,630,592 | 91,509,713 | 0.31% |
| 2025-09-18 | 16.51 | 16.53 | 16.09 | 16.20 | 15.64 | qfq | 9,142,788 | 149,394,985 | -1.88% |
| 2025-09-17 | 16.59 | 16.60 | 16.46 | 16.51 | 15.94 | qfq | 6,439,982 | 106,281,714 | -0.60% |
| 2025-09-16 | 16.50 | 16.63 | 16.41 | 16.61 | 16.03 | qfq | 6,198,493 | 102,411,542 | 0.67% |
| 2025-09-15 | 16.66 | 16.69 | 16.47 | 16.50 | 15.93 | qfq | 7,617,537 | 125,757,058 | -1.14% |
| 2025-09-12 | 16.75 | 16.91 | 16.64 | 16.69 | 16.11 | qfq | 7,873,000 | 131,900,717 | -0.36% |
| 2025-09-11 | 16.65 | 16.76 | 16.55 | 16.75 | 16.17 | qfq | 7,038,947 | 117,297,776 | 0.42% |
| 2025-09-10 | 16.69 | 16.72 | 16.59 | 16.68 | 16.10 | qfq | 5,153,640 | 85,804,527 | -0.42% |
| 2025-09-09 | 16.92 | 16.92 | 16.60 | 16.75 | 16.17 | qfq | 8,014,789 | 134,051,137 | -1.00% |
| 2025-09-08 | 16.81 | 16.99 | 16.76 | 16.92 | 16.33 | qfq | 9,614,845 | 162,421,555 | 1.01% |
| 2025-09-05 | 16.72 | 16.80 | 16.54 | 16.75 | 16.17 | qfq | 9,270,860 | 154,580,942 | 0.42% |
| 2025-09-04 | 16.41 | 16.77 | 16.37 | 16.68 | 16.10 | qfq | 12,384,396 | 206,018,178 | 1.65% |
| 2025-09-03 | 16.62 | 16.68 | 16.38 | 16.41 | 15.84 | qfq | 7,118,655 | 117,621,675 | -1.08% |
| 2025-09-02 | 16.75 | 16.82 | 16.48 | 16.59 | 16.01 | qfq | 9,809,182 | 162,965,645 | -1.01% |
| 2025-09-01 | 16.62 | 16.83 | 16.51 | 16.76 | 16.18 | qfq | 10,080,159 | 168,128,466 | 0.84% |
| 2025-08-29 | 16.78 | 16.94 | 16.60 | 16.62 | 16.04 | qfq | 12,285,163 | 205,543,835 | -0.60% |
| 2025-08-28 | 16.84 | 17.10 | 16.45 | 16.72 | 16.14 | qfq | 21,526,734 | 361,245,762 | -1.18% |
| 2025-08-27 | 16.87 | 17.33 | 16.71 | 16.92 | 16.33 | qfq | 34,874,818 | 595,352,069 | 1.93% |
| 2025-08-26 | 16.55 | 16.65 | 16.50 | 16.60 | 16.02 | qfq | 10,959,182 | 181,670,451 | 0.06% |
| 2025-08-25 | 16.44 | 16.67 | 16.35 | 16.59 | 16.01 | qfq | 14,840,369 | 244,791,245 | 1.10% |
| 2025-08-22 | 16.43 | 16.47 | 16.29 | 16.41 | 15.84 | qfq | 10,632,374 | 174,020,316 | -0.12% |
| 2025-08-21 | 16.48 | 16.53 | 16.35 | 16.43 | 15.86 | qfq | 10,009,912 | 164,587,132 | -0.30% |
| 2025-08-20 | 16.53 | 16.57 | 16.34 | 16.48 | 15.91 | qfq | 10,640,199 | 174,846,475 | -0.06% |
| 2025-08-19 | 16.08 | 16.50 | 16.05 | 16.49 | 15.92 | qfq | 18,973,367 | 309,615,795 | 2.68% |
| 2025-08-18 | 16.03 | 16.17 | 16.00 | 16.06 | 15.50 | qfq | 11,141,354 | 179,306,758 | 0.38% |
| 2025-08-15 | 15.92 | 16.04 | 15.90 | 16.00 | 15.44 | qfq | 6,515,828 | 104,158,831 | 0.44% |
| 2025-08-14 | 16.20 | 16.24 | 15.91 | 15.93 | 15.38 | qfq | 7,929,901 | 127,326,545 | -1.55% |
| 2025-08-13 | 16.32 | 16.33 | 16.12 | 16.18 | 15.62 | qfq | 7,685,653 | 124,359,791 | -0.37% |
| 2025-08-12 | 16.10 | 16.33 | 16.08 | 16.24 | 15.68 | qfq | 8,025,757 | 130,240,222 | 0.74% |
| 2025-08-11 | 16.00 | 16.12 | 15.96 | 16.12 | 15.56 | qfq | 6,553,356 | 105,313,652 | 0.50% |
| 2025-08-08 | 16.01 | 16.10 | 15.89 | 16.04 | 15.48 | qfq | 5,330,657 | 85,223,586 | 0.25% |
| 2025-08-07 | 16.03 | 16.11 | 15.97 | 16.00 | 15.44 | qfq | 6,344,363 | 101,709,393 | -0.44% |
| 2025-08-06 | 15.96 | 16.24 | 15.86 | 16.07 | 15.51 | qfq | 7,986,497 | 127,686,979 | 0.69% |
| 2025-08-05 | 16.09 | 16.09 | 15.91 | 15.96 | 15.41 | qfq | 9,573,633 | 152,742,621 | -3.56% |
| 2025-08-04 | 16.28 | 16.79 | 16.21 | 16.55 | 15.49 | qfq | 14,090,969 | 233,082,203 | 1.53% |
| 2025-08-01 | 16.14 | 16.39 | 16.14 | 16.30 | 15.26 | qfq | 6,698,286 | 109,081,952 | 0.93% |
| 2025-07-31 | 16.38 | 16.45 | 16.10 | 16.15 | 15.12 | qfq | 9,741,363 | 158,266,688 | -1.88% |
| 2025-07-30 | 16.44 | 16.53 | 16.32 | 16.46 | 15.41 | qfq | 8,422,082 | 138,565,358 | 0.30% |
| 2025-07-29 | 16.48 | 16.48 | 16.25 | 16.41 | 15.36 | qfq | 7,000,760 | 114,380,380 | -0.12% |
| 2025-07-28 | 16.66 | 16.70 | 16.38 | 16.43 | 15.38 | qfq | 9,085,338 | 149,838,435 | -0.84% |
| 2025-07-25 | 16.68 | 16.71 | 16.50 | 16.57 | 15.51 | qfq | 8,639,603 | 143,372,425 | -0.48% |
| 2025-07-24 | 16.43 | 16.65 | 16.40 | 16.65 | 15.59 | qfq | 9,827,365 | 162,441,274 | 1.46% |
| 2025-07-23 | 16.45 | 16.58 | 16.37 | 16.41 | 15.36 | qfq | 9,604,078 | 158,330,485 | -0.06% |
| 2025-07-22 | 16.30 | 16.43 | 16.19 | 16.42 | 15.37 | qfq | 9,018,251 | 147,383,322 | 0.55% |
| 2025-07-21 | 16.20 | 16.34 | 16.17 | 16.33 | 15.29 | qfq | 7,129,056 | 116,140,283 | 0.86% |
| 2025-07-18 | 16.19 | 16.22 | 16.12 | 16.19 | 15.16 | qfq | 4,185,765 | 67,594,526 | 0.12% |
| 2025-07-17 | 16.23 | 16.27 | 16.09 | 16.17 | 15.14 | qfq | 5,346,434 | 86,332,699 | -0.31% |
| 2025-07-16 | 15.90 | 16.44 | 15.86 | 16.22 | 15.18 | qfq | 12,776,848 | 207,228,334 | 2.01% |
| 2025-07-15 | 16.12 | 16.14 | 15.82 | 15.90 | 14.88 | qfq | 8,453,027 | 134,693,842 | -1.36% |
| 2025-07-14 | 16.15 | 16.16 | 16.07 | 16.12 | 15.09 | qfq | 3,775,461 | 60,843,410 | -0.19% |
| 2025-07-11 | 16.19 | 16.22 | 16.13 | 16.15 | 15.12 | qfq | 7,512,700 | 121,457,354 | -0.25% |
| 2025-07-10 | 15.98 | 16.19 | 15.95 | 16.19 | 15.16 | qfq | 9,138,843 | 146,976,809 | 1.25% |
| 2025-07-09 | 16.00 | 16.06 | 15.95 | 15.99 | 14.97 | qfq | 5,784,584 | 92,651,418 | 0.00% |
| 2025-07-08 | 15.90 | 16.04 | 15.85 | 15.99 | 14.97 | qfq | 5,214,465 | 83,234,646 | 0.57% |
| 2025-07-07 | 15.89 | 15.98 | 15.82 | 15.90 | 14.88 | qfq | 2,873,050 | 45,676,678 | -0.06% |
| 2025-07-04 | 15.97 | 16.08 | 15.86 | 15.91 | 14.89 | qfq | 5,465,764 | 87,220,192 | -0.38% |
| 2025-07-03 | 15.96 | 16.06 | 15.96 | 15.97 | 14.95 | qfq | 4,840,100 | 77,438,365 | 0.06% |
| 2025-07-02 | 15.97 | 16.00 | 15.88 | 15.96 | 14.94 | qfq | 4,140,300 | 65,948,973 | -0.13% |
| 2025-07-01 | 16.04 | 16.08 | 15.92 | 15.98 | 14.96 | qfq | 4,218,226 | 67,399,968 | -0.44% |
| 2025-06-30 | 15.95 | 16.10 | 15.91 | 16.05 | 15.03 | qfq | 5,783,095 | 92,692,598 | 0.82% |
| 2025-06-27 | 15.90 | 16.03 | 15.84 | 15.92 | 14.90 | qfq | 4,898,242 | 78,094,500 | 0.25% |
| 2025-06-26 | 16.07 | 16.08 | 15.85 | 15.88 | 14.87 | qfq | 6,763,103 | 107,781,647 | -1.12% |
| 2025-06-25 | 15.85 | 16.24 | 15.77 | 16.06 | 15.03 | qfq | 11,214,161 | 179,410,469 | 1.20% |
| 2025-06-24 | 15.69 | 15.89 | 15.56 | 15.87 | 14.86 | qfq | 7,838,014 | 123,447,443 | 1.67% |
| 2025-06-23 | 15.50 | 15.73 | 15.39 | 15.61 | 14.61 | qfq | 7,946,300 | 123,182,992 | 0.06% |
| 2025-06-20 | 15.80 | 15.86 | 15.58 | 15.60 | 14.60 | qfq | 6,862,796 | 107,568,706 | -1.39% |
| 2025-06-19 | 15.90 | 15.96 | 15.72 | 15.82 | 14.81 | qfq | 7,526,507 | 118,986,695 | -0.88% |
| 2025-06-18 | 16.22 | 16.22 | 15.92 | 15.96 | 14.94 | qfq | 10,008,473 | 160,738,605 | -1.66% |
| 2025-06-17 | 16.32 | 16.38 | 16.22 | 16.23 | 15.19 | qfq | 5,959,000 | 96,899,417 | -0.49% |
| 2025-06-16 | 16.24 | 16.33 | 16.21 | 16.31 | 15.27 | qfq | 4,503,687 | 73,294,470 | 0.06% |
| 2025-06-13 | 16.58 | 16.58 | 16.26 | 16.30 | 15.26 | qfq | 8,281,101 | 135,563,098 | -1.75% |
| 2025-06-12 | 16.72 | 16.72 | 16.55 | 16.59 | 15.53 | qfq | 6,301,970 | 104,664,673 | -0.90% |
| 2025-06-11 | 16.60 | 16.83 | 16.56 | 16.74 | 15.67 | qfq | 6,499,102 | 108,655,962 | 0.97% |
| 2025-06-10 | 16.84 | 16.84 | 16.51 | 16.58 | 15.52 | qfq | 9,633,424 | 160,275,904 | -1.54% |
| 2025-06-09 | 16.63 | 16.86 | 16.58 | 16.84 | 15.76 | qfq | 8,703,471 | 145,585,814 | 1.32% |
| 2025-06-06 | 16.65 | 16.65 | 16.53 | 16.62 | 15.56 | qfq | 3,597,718 | 59,698,741 | 0.06% |
| 2025-06-05 | 16.73 | 16.73 | 16.53 | 16.61 | 15.55 | qfq | 6,379,169 | 105,875,359 | -0.72% |
| 2025-06-04 | 16.52 | 16.76 | 16.46 | 16.73 | 15.66 | qfq | 8,540,790 | 142,257,499 | 1.27% |
| 2025-06-03 | 16.28 | 16.52 | 16.21 | 16.52 | 15.47 | qfq | 6,335,752 | 103,879,730 | 1.29% |
| 2025-05-30 | 16.40 | 16.42 | 16.26 | 16.31 | 15.27 | qfq | 5,129,600 | 83,720,236 | -0.85% |
| 2025-05-29 | 16.40 | 16.55 | 16.31 | 16.45 | 15.40 | qfq | 6,615,693 | 108,745,752 | 0.18% |
| 2025-05-28 | 16.19 | 16.58 | 16.18 | 16.42 | 15.37 | qfq | 8,112,713 | 132,868,560 | 1.36% |
| 2025-05-27 | 16.21 | 16.29 | 16.16 | 16.20 | 15.17 | qfq | 4,567,427 | 74,068,465 | -0.25% |
| 2025-05-26 | 16.25 | 16.35 | 16.15 | 16.24 | 15.20 | qfq | 5,026,601 | 81,590,485 | -0.25% |
| 2025-05-23 | 16.52 | 16.66 | 16.26 | 16.28 | 15.24 | qfq | 8,755,938 | 144,171,879 | -1.51% |
| 2025-05-22 | 16.47 | 16.54 | 16.34 | 16.53 | 15.47 | qfq | 6,233,137 | 102,624,565 | 0.36% |
| 2025-05-21 | 16.46 | 16.55 | 16.42 | 16.47 | 15.42 | qfq | 5,484,901 | 90,394,985 | -0.06% |
| 2025-05-20 | 16.37 | 16.68 | 16.31 | 16.48 | 15.43 | qfq | 8,382,078 | 138,234,580 | 0.43% |
| 2025-05-19 | 16.26 | 16.45 | 16.18 | 16.41 | 15.36 | qfq | 6,480,903 | 105,856,542 | 0.92% |
| 2025-05-16 | 16.32 | 16.42 | 16.22 | 16.26 | 15.22 | qfq | 7,728,096 | 125,859,156 | -0.49% |
| 2025-05-15 | 16.60 | 16.60 | 16.31 | 16.34 | 15.30 | qfq | 14,543,927 | 239,249,282 | -2.91% |
| 2025-05-14 | 17.04 | 17.04 | 16.67 | 16.83 | 15.76 | qfq | 14,107,415 | 236,572,420 | -1.23% |
| 2025-05-13 | 16.83 | 17.08 | 16.70 | 17.04 | 15.95 | qfq | 16,418,133 | 278,073,525 | 2.16% |
| 2025-05-12 | 16.80 | 16.92 | 16.60 | 16.68 | 15.61 | qfq | 10,891,412 | 182,034,360 | -0.12% |
| 2025-05-09 | 16.77 | 16.90 | 16.60 | 16.70 | 15.63 | qfq | 7,266,601 | 121,744,398 | -0.54% |
| 2025-05-08 | 16.69 | 17.00 | 16.61 | 16.79 | 15.72 | qfq | 8,841,642 | 148,475,766 | 0.48% |
| 2025-05-07 | 17.04 | 17.04 | 16.64 | 16.71 | 15.64 | qfq | 8,848,288 | 148,604,999 | -0.48% |
| 2025-05-06 | 16.52 | 16.79 | 16.35 | 16.79 | 15.72 | qfq | 9,396,795 | 156,025,668 | 1.88% |
| 2025-04-30 | 16.50 | 16.66 | 16.42 | 16.48 | 15.43 | qfq | 6,846,576 | 113,157,003 | -0.24% |
| 2025-04-29 | 16.68 | 16.77 | 16.10 | 16.52 | 15.47 | qfq | 13,518,844 | 222,524,324 | -3.50% |
| 2025-04-28 | 17.44 | 17.53 | 17.11 | 17.12 | 16.03 | qfq | 5,340,000 | 91,851,527 | -2.00% |
| 2025-04-25 | 17.48 | 17.59 | 17.43 | 17.47 | 16.35 | qfq | 4,690,736 | 82,045,236 | 0.00% |
| 2025-04-24 | 17.40 | 17.78 | 17.39 | 17.47 | 16.35 | qfq | 6,281,147 | 110,529,839 | -0.06% |
| 2025-04-23 | 17.50 | 17.63 | 17.34 | 17.48 | 16.36 | qfq | 3,941,891 | 68,835,503 | 0.00% |
| 2025-04-22 | 17.42 | 17.70 | 17.31 | 17.48 | 16.36 | qfq | 4,276,444 | 74,630,677 | 0.40% |
| 2025-04-21 | 17.41 | 17.48 | 17.35 | 17.41 | 16.30 | qfq | 3,775,999 | 65,698,364 | -0.06% |
| 2025-04-18 | 17.70 | 17.78 | 17.38 | 17.42 | 16.31 | qfq | 4,081,600 | 71,433,198 | -1.80% |
| 2025-04-17 | 17.70 | 17.98 | 17.69 | 17.74 | 16.61 | qfq | 3,630,200 | 64,748,214 | -0.73% |
| 2025-04-16 | 17.91 | 17.92 | 17.52 | 17.87 | 16.73 | qfq | 4,597,400 | 81,428,950 | -0.22% |
| 2025-04-15 | 17.88 | 18.09 | 17.70 | 17.91 | 16.77 | qfq | 5,592,668 | 100,184,749 | 1.02% |
| 2025-04-14 | 17.65 | 18.15 | 17.65 | 17.73 | 16.60 | qfq | 7,952,668 | 142,080,969 | 2.72% |
| 2025-04-11 | 17.21 | 17.39 | 17.13 | 17.26 | 16.16 | qfq | 4,577,000 | 79,031,867 | -0.12% |
| 2025-04-10 | 17.19 | 17.57 | 17.15 | 17.28 | 16.18 | qfq | 8,131,532 | 140,981,932 | 1.59% |
| 2025-04-09 | 16.81 | 17.10 | 16.38 | 17.01 | 15.92 | qfq | 10,159,713 | 170,247,501 | -0.82% |
| 2025-04-08 | 16.84 | 17.52 | 16.80 | 17.15 | 16.05 | qfq | 9,956,847 | 170,291,577 | 1.78% |
| 2025-04-07 | 17.90 | 17.90 | 16.85 | 16.85 | 15.77 | qfq | 14,101,345 | 243,364,683 | -9.99% |
| 2025-04-03 | 18.86 | 19.00 | 18.63 | 18.72 | 17.52 | qfq | 5,674,300 | 106,495,993 | -1.58% |
| 2025-04-02 | 18.89 | 19.15 | 18.70 | 19.02 | 17.81 | qfq | 7,280,000 | 138,145,419 | 1.01% |
| 2025-04-01 | 18.47 | 18.99 | 18.47 | 18.83 | 17.63 | qfq | 6,709,800 | 125,978,602 | 1.95% |
| 2025-03-31 | 18.70 | 18.83 | 18.43 | 18.47 | 17.29 | qfq | 4,967,668 | 92,383,101 | -1.76% |
| 2025-03-28 | 19.01 | 19.14 | 18.77 | 18.80 | 17.60 | qfq | 5,792,922 | 109,555,696 | -1.00% |
| 2025-03-27 | 18.86 | 19.07 | 18.75 | 18.99 | 17.78 | qfq | 7,203,893 | 136,612,977 | 0.80% |
| 2025-03-26 | 18.78 | 18.91 | 18.67 | 18.84 | 17.64 | qfq | 4,570,322 | 85,852,720 | 0.21% |
| 2025-03-25 | 18.78 | 18.90 | 18.61 | 18.80 | 17.60 | qfq | 5,033,935 | 94,475,265 | 0.05% |
| 2025-03-24 | 18.71 | 18.80 | 18.48 | 18.79 | 17.59 | qfq | 6,211,967 | 115,826,099 | 0.64% |
| 2025-03-21 | 18.72 | 18.89 | 18.54 | 18.67 | 17.48 | qfq | 5,542,522 | 103,684,477 | -0.64% |
| 2025-03-20 | 19.07 | 19.08 | 18.69 | 18.79 | 17.59 | qfq | 6,987,400 | 132,022,333 | -1.47% |
| 2025-03-19 | 19.18 | 19.21 | 18.96 | 19.07 | 17.85 | qfq | 5,655,402 | 107,696,022 | -0.57% |
| 2025-03-18 | 19.21 | 19.22 | 18.92 | 19.18 | 17.96 | qfq | 6,259,208 | 119,437,455 | -0.05% |
| 2025-03-17 | 19.15 | 19.30 | 19.05 | 19.19 | 17.96 | qfq | 10,927,704 | 209,557,075 | 1.11% |
| 2025-03-14 | 18.54 | 19.03 | 18.54 | 18.98 | 17.77 | qfq | 14,619,225 | 276,244,134 | 2.43% |
| 2025-03-13 | 18.64 | 18.77 | 18.43 | 18.53 | 17.35 | qfq | 7,233,846 | 134,446,836 | -0.43% |
| 2025-03-12 | 18.68 | 18.94 | 18.52 | 18.61 | 17.42 | qfq | 7,956,590 | 148,560,807 | -0.37% |
| 2025-03-11 | 18.39 | 18.68 | 18.22 | 18.68 | 17.49 | qfq | 7,368,749 | 136,616,482 | 1.14% |
| 2025-03-10 | 18.35 | 18.52 | 18.33 | 18.47 | 17.29 | qfq | 6,312,371 | 116,351,218 | 0.71% |
| 2025-03-07 | 18.36 | 18.57 | 18.22 | 18.34 | 17.17 | qfq | 7,459,259 | 136,844,067 | -0.33% |
| 2025-03-06 | 18.34 | 18.42 | 18.22 | 18.40 | 17.23 | qfq | 6,962,539 | 127,623,225 | 0.44% |
| 2025-03-05 | 18.27 | 18.36 | 18.12 | 18.32 | 17.15 | qfq | 5,646,400 | 102,877,275 | 0.27% |
| 2025-03-04 | 18.31 | 18.38 | 18.16 | 18.27 | 17.10 | qfq | 7,513,402 | 137,228,742 | -0.71% |
| 2025-03-03 | 18.52 | 18.88 | 18.31 | 18.40 | 17.23 | qfq | 10,143,692 | 188,001,087 | -0.65% |
| 2025-02-28 | 18.88 | 19.28 | 18.46 | 18.52 | 17.34 | qfq | 11,492,083 | 216,979,128 | -2.78% |
| 2025-02-27 | 18.58 | 19.05 | 18.39 | 19.05 | 17.83 | qfq | 16,021,227 | 300,244,758 | 3.31% |
| 2025-02-26 | 18.38 | 18.56 | 18.37 | 18.44 | 17.26 | qfq | 6,584,706 | 121,332,183 | 0.22% |
| 2025-02-25 | 18.57 | 18.68 | 18.36 | 18.40 | 17.23 | qfq | 8,171,409 | 151,151,541 | -1.66% |
| 2025-02-24 | 18.68 | 18.79 | 18.58 | 18.71 | 17.52 | qfq | 6,098,891 | 113,956,461 | 0.16% |
| 2025-02-21 | 18.85 | 18.90 | 18.55 | 18.68 | 17.49 | qfq | 8,118,400 | 151,513,673 | -0.85% |
| 2025-02-20 | 18.65 | 19.10 | 18.54 | 18.84 | 17.64 | qfq | 9,375,353 | 176,358,533 | 1.07% |
| 2025-02-19 | 18.48 | 18.67 | 18.40 | 18.64 | 17.45 | qfq | 5,969,255 | 110,623,555 | 0.38% |
| 2025-02-18 | 18.73 | 18.84 | 18.51 | 18.57 | 17.38 | qfq | 8,450,100 | 157,765,672 | -0.85% |
| 2025-02-17 | 19.02 | 19.02 | 18.62 | 18.73 | 17.53 | qfq | 11,407,023 | 214,039,108 | -1.32% |
| 2025-02-14 | 19.06 | 19.20 | 18.89 | 18.98 | 17.77 | qfq | 9,353,957 | 177,733,421 | -1.20% |
| 2025-02-13 | 19.09 | 19.43 | 18.95 | 19.21 | 17.98 | qfq | 11,260,199 | 216,289,361 | 0.89% |
| 2025-02-12 | 19.00 | 19.05 | 18.87 | 19.04 | 17.82 | qfq | 6,801,896 | 128,924,103 | -0.10% |
| 2025-02-11 | 19.08 | 19.12 | 18.82 | 19.06 | 17.84 | qfq | 7,136,600 | 135,357,539 | 0.21% |
| 2025-02-10 | 18.93 | 19.08 | 18.82 | 19.02 | 17.81 | qfq | 9,393,666 | 178,291,108 | 0.79% |
| 2025-02-07 | 18.78 | 19.07 | 18.65 | 18.87 | 17.67 | qfq | 12,342,140 | 233,153,907 | 0.48% |
| 2025-02-06 | 18.61 | 18.79 | 18.45 | 18.78 | 17.58 | qfq | 9,312,479 | 173,831,367 | 0.64% |
| 2025-02-05 | 19.09 | 19.12 | 18.58 | 18.66 | 17.47 | qfq | 10,110,575 | 189,428,907 | -1.89% |
| 2025-01-27 | 19.14 | 19.30 | 18.96 | 19.02 | 17.81 | qfq | 6,783,649 | 129,560,186 | 0.11% |
| 2025-01-24 | 18.90 | 19.09 | 18.66 | 19.00 | 17.79 | qfq | 8,834,280 | 166,951,993 | 0.96% |
| 2025-01-23 | 19.11 | 19.23 | 18.81 | 18.82 | 17.62 | qfq | 7,442,718 | 141,467,695 | -0.21% |
| 2025-01-22 | 19.01 | 19.02 | 18.70 | 18.86 | 17.66 | qfq | 8,375,118 | 157,629,671 | -1.41% |
| 2025-01-21 | 19.46 | 19.50 | 19.00 | 19.13 | 17.91 | qfq | 8,836,491 | 168,862,909 | -1.09% |
| 2025-01-20 | 19.34 | 19.72 | 19.22 | 19.34 | 18.11 | qfq | 10,192,444 | 197,318,882 | 0.99% |
| 2025-01-17 | 19.90 | 19.95 | 19.15 | 19.15 | 17.93 | qfq | 16,084,174 | 311,276,574 | -4.96% |
| 2025-01-16 | 19.64 | 20.90 | 19.52 | 20.15 | 18.86 | qfq | 23,393,341 | 475,299,677 | 2.28% |
| 2025-01-15 | 20.08 | 20.30 | 19.50 | 19.70 | 18.44 | qfq | 21,143,000 | 420,550,970 | 0.10% |
| 2025-01-14 | 19.31 | 19.73 | 18.93 | 19.68 | 18.42 | qfq | 22,093,888 | 428,366,180 | 7.36% |
| 2025-01-13 | 18.15 | 18.36 | 17.99 | 18.33 | 17.16 | qfq | 6,807,344 | 123,984,157 | 0.16% |
| 2025-01-10 | 18.90 | 18.91 | 18.30 | 18.30 | 17.13 | qfq | 6,815,100 | 126,527,966 | -2.87% |
| 2025-01-09 | 19.02 | 19.20 | 18.80 | 18.84 | 17.64 | qfq | 7,824,626 | 148,340,330 | -1.46% |
| 2025-01-08 | 19.20 | 19.42 | 18.57 | 19.12 | 17.90 | qfq | 10,869,055 | 205,927,113 | -1.09% |
| 2025-01-07 | 19.51 | 19.75 | 19.01 | 19.33 | 18.10 | qfq | 10,888,700 | 209,968,788 | -1.28% |
| 2025-01-06 | 19.50 | 20.00 | 19.09 | 19.58 | 18.33 | qfq | 10,372,900 | 204,200,124 | -0.76% |
| 2025-01-03 | 21.06 | 21.14 | 19.42 | 19.73 | 18.47 | qfq | 22,406,829 | 451,145,910 | -6.40% |
| 2025-01-02 | 21.28 | 22.20 | 20.70 | 21.08 | 19.73 | qfq | 27,432,409 | 591,373,831 | -1.54% |
| 2024-12-31 | 20.56 | 21.75 | 20.56 | 21.41 | 20.04 | qfq | 32,820,081 | 701,737,165 | 4.13% |
| 2024-12-30 | 20.36 | 20.73 | 20.15 | 20.56 | 19.25 | qfq | 10,636,039 | 217,063,911 | 0.98% |
| 2024-12-27 | 20.26 | 20.40 | 19.90 | 20.36 | 19.06 | qfq | 12,052,867 | 243,448,586 | 0.44% |
| 2024-12-26 | 20.36 | 20.47 | 20.14 | 20.27 | 18.98 | qfq | 9,418,940 | 190,722,847 | -0.44% |
| 2024-12-25 | 20.88 | 20.88 | 20.00 | 20.36 | 19.06 | qfq | 15,929,946 | 323,251,858 | -2.91% |
| 2024-12-24 | 20.55 | 21.10 | 20.43 | 20.97 | 19.63 | qfq | 9,631,603 | 200,789,480 | 2.04% |
| 2024-12-23 | 21.38 | 21.48 | 20.50 | 20.55 | 19.24 | qfq | 10,273,707 | 214,205,785 | -3.79% |
| 2024-12-20 | 20.83 | 21.70 | 20.76 | 21.36 | 20.00 | qfq | 14,700,207 | 315,367,342 | 2.54% |
| 2024-12-19 | 20.90 | 21.18 | 20.47 | 20.83 | 19.50 | qfq | 12,304,027 | 255,038,755 | -1.75% |
| 2024-12-18 | 21.15 | 21.45 | 20.80 | 21.20 | 19.85 | qfq | 11,637,636 | 245,440,150 | 1.24% |
| 2024-12-17 | 22.20 | 22.22 | 20.90 | 20.94 | 19.60 | qfq | 16,867,687 | 360,323,069 | -6.56% |
| 2024-12-16 | 21.72 | 22.88 | 21.28 | 22.41 | 20.98 | qfq | 28,047,667 | 621,700,038 | 3.65% |
| 2024-12-13 | 22.40 | 22.48 | 21.41 | 21.62 | 20.24 | qfq | 19,392,112 | 423,178,444 | -2.96% |
| 2024-12-12 | 22.43 | 22.58 | 21.80 | 22.28 | 20.86 | qfq | 29,299,463 | 651,082,375 | 0.68% |
| 2024-12-11 | 20.01 | 22.13 | 19.95 | 22.13 | 20.72 | qfq | 31,677,411 | 675,220,908 | 9.99% |
| 2024-12-10 | 19.73 | 20.87 | 19.73 | 20.12 | 18.84 | qfq | 26,151,347 | 532,022,041 | 5.07% |
| 2024-12-09 | 19.33 | 19.53 | 19.05 | 19.15 | 17.93 | qfq | 9,122,320 | 175,541,705 | -0.93% |
| 2024-12-06 | 19.03 | 19.37 | 18.91 | 19.33 | 18.10 | qfq | 6,631,291 | 127,504,824 | 1.58% |
| 2024-12-05 | 18.96 | 19.15 | 18.80 | 19.03 | 17.81 | qfq | 4,924,160 | 93,469,577 | 0.05% |
| 2024-12-04 | 19.28 | 19.33 | 18.93 | 19.02 | 17.81 | qfq | 5,594,600 | 107,030,119 | -1.81% |
| 2024-12-03 | 19.57 | 19.63 | 18.99 | 19.37 | 18.13 | qfq | 10,016,034 | 193,087,407 | -1.22% |
| 2024-12-02 | 19.36 | 19.83 | 19.31 | 19.61 | 18.36 | qfq | 10,046,513 | 197,008,548 | 1.24% |
| 2024-11-29 | 18.77 | 19.78 | 18.70 | 19.37 | 18.13 | qfq | 14,584,599 | 282,410,072 | 3.14% |
| 2024-11-28 | 18.93 | 19.00 | 18.75 | 18.78 | 17.58 | qfq | 5,769,400 | 108,627,364 | -0.95% |
| 2024-11-27 | 18.52 | 18.96 | 18.30 | 18.96 | 17.75 | qfq | 7,166,514 | 133,108,529 | 2.10% |
| 2024-11-26 | 18.87 | 19.00 | 18.51 | 18.57 | 17.38 | qfq | 6,264,794 | 117,232,695 | -1.59% |
| 2024-11-25 | 18.69 | 19.01 | 18.48 | 18.87 | 17.67 | qfq | 6,849,984 | 128,507,767 | 0.91% |
| 2024-11-22 | 19.40 | 19.48 | 18.68 | 18.70 | 17.51 | qfq | 8,588,313 | 163,842,896 | -3.66% |
| 2024-11-21 | 19.58 | 19.60 | 19.30 | 19.41 | 18.17 | qfq | 7,253,685 | 141,130,540 | -0.92% |
| 2024-11-20 | 19.62 | 19.69 | 19.38 | 19.59 | 18.34 | qfq | 8,408,157 | 164,199,130 | -0.51% |
| 2024-11-19 | 19.59 | 19.85 | 19.46 | 19.69 | 18.43 | qfq | 8,852,032 | 173,603,903 | 0.41% |
| 2024-11-18 | 19.84 | 20.08 | 19.48 | 19.61 | 18.36 | qfq | 7,284,900 | 143,805,893 | -0.66% |
| 2024-11-15 | 19.99 | 20.31 | 19.71 | 19.74 | 18.48 | qfq | 6,786,824 | 135,977,697 | -1.25% |
| 2024-11-14 | 20.40 | 20.80 | 19.93 | 19.99 | 18.71 | qfq | 8,422,151 | 171,031,810 | -2.39% |
| 2024-11-13 | 20.72 | 20.78 | 20.00 | 20.48 | 19.17 | qfq | 9,922,496 | 201,667,602 | -1.11% |
| 2024-11-12 | 20.51 | 21.41 | 20.50 | 20.71 | 19.39 | qfq | 15,697,640 | 328,437,028 | 1.22% |
| 2024-11-11 | 20.09 | 20.51 | 19.82 | 20.46 | 19.15 | qfq | 11,474,150 | 231,333,180 | 0.54% |
| 2024-11-08 | 20.94 | 21.00 | 20.16 | 20.35 | 19.05 | qfq | 14,987,652 | 307,108,139 | -0.93% |
| 2024-11-07 | 19.33 | 20.68 | 19.26 | 20.54 | 19.23 | qfq | 22,116,401 | 448,691,868 | 5.39% |
| 2024-11-06 | 19.51 | 19.75 | 19.11 | 19.49 | 18.25 | qfq | 14,834,773 | 288,119,870 | 0.00% |
| 2024-11-05 | 19.21 | 19.56 | 18.88 | 19.49 | 18.25 | qfq | 14,800,639 | 285,389,574 | 1.62% |
| 2024-11-04 | 18.95 | 19.37 | 18.81 | 19.18 | 17.96 | qfq | 11,066,032 | 211,217,177 | 1.27% |
| 2024-11-01 | 19.66 | 19.70 | 18.93 | 18.94 | 17.73 | qfq | 18,005,220 | 345,002,141 | -3.52% |
| 2024-10-31 | 20.00 | 20.39 | 19.26 | 19.63 | 18.38 | qfq | 22,507,085 | 443,586,662 | -4.01% |
| 2024-10-30 | 20.90 | 21.09 | 20.26 | 20.45 | 19.14 | qfq | 8,244,963 | 169,839,124 | -2.67% |
| 2024-10-29 | 21.50 | 21.60 | 20.97 | 21.01 | 19.67 | qfq | 9,255,791 | 196,287,130 | -2.28% |
| 2024-10-28 | 21.22 | 21.50 | 20.84 | 21.50 | 20.13 | qfq | 9,151,923 | 194,466,427 | 1.32% |
| 2024-10-25 | 21.21 | 21.43 | 20.96 | 21.22 | 19.87 | qfq | 8,035,132 | 170,108,614 | 0.14% |
| 2024-10-24 | 21.24 | 21.48 | 20.84 | 21.19 | 19.84 | qfq | 6,067,935 | 128,153,882 | -0.19% |
| 2024-10-23 | 21.26 | 21.65 | 20.90 | 21.23 | 19.87 | qfq | 9,941,486 | 211,535,227 | 0.38% |
| 2024-10-22 | 20.60 | 21.40 | 20.37 | 21.15 | 19.80 | qfq | 10,564,526 | 222,035,288 | 3.02% |
| 2024-10-21 | 20.94 | 20.94 | 20.17 | 20.53 | 19.22 | qfq | 9,522,497 | 195,476,176 | -0.73% |
| 2024-10-18 | 20.02 | 21.19 | 19.88 | 20.68 | 19.36 | qfq | 11,553,610 | 237,104,607 | 2.83% |
| 2024-10-17 | 20.20 | 20.48 | 19.96 | 20.11 | 18.83 | qfq | 7,232,391 | 146,152,680 | -0.05% |
| 2024-10-16 | 19.99 | 20.50 | 19.77 | 20.12 | 18.84 | qfq | 6,993,119 | 140,508,510 | -0.40% |
| 2024-10-15 | 20.99 | 20.99 | 20.12 | 20.20 | 18.91 | qfq | 10,306,685 | 211,603,336 | -3.95% |
| 2024-10-14 | 21.00 | 21.25 | 20.25 | 21.03 | 19.69 | qfq | 9,583,712 | 198,973,661 | 1.01% |
| 2024-10-11 | 21.71 | 21.89 | 20.52 | 20.82 | 19.49 | qfq | 12,454,280 | 263,375,874 | -4.10% |
| 2024-10-10 | 21.85 | 22.56 | 21.31 | 21.71 | 20.32 | qfq | 12,513,156 | 274,581,616 | -0.87% |
| 2024-10-09 | 23.80 | 23.80 | 21.86 | 21.90 | 20.50 | qfq | 16,213,655 | 366,525,162 | -9.84% |
| 2024-10-08 | 26.70 | 26.70 | 23.45 | 24.29 | 22.74 | qfq | 27,172,992 | 677,068,275 | 0.08% |
| 2024-09-30 | 23.96 | 24.27 | 22.68 | 24.27 | 22.72 | qfq | 21,199,556 | 502,754,917 | 10.02% |
| 2024-09-27 | 20.93 | 22.06 | 20.38 | 22.06 | 20.65 | qfq | 17,725,599 | 378,819,522 | 10.02% |
| 2024-09-26 | 18.21 | 20.14 | 18.09 | 20.05 | 18.77 | qfq | 12,967,370 | 248,149,510 | 9.50% |
| 2024-09-25 | 18.65 | 18.92 | 18.27 | 18.31 | 17.14 | qfq | 9,841,000 | 182,886,693 | 0.33% |
| 2024-09-24 | 17.16 | 18.48 | 16.98 | 18.25 | 17.08 | qfq | 12,114,092 | 214,770,299 | 8.44% |
| 2024-09-23 | 16.77 | 17.18 | 16.76 | 16.83 | 15.76 | qfq | 3,514,833 | 59,638,112 | 0.18% |
| 2024-09-20 | 16.96 | 17.04 | 16.61 | 16.80 | 15.73 | qfq | 4,041,500 | 67,726,727 | -0.94% |
| 2024-09-19 | 16.98 | 17.40 | 16.84 | 16.96 | 15.88 | qfq | 5,531,426 | 94,447,652 | 0.59% |
| 2024-09-18 | 16.81 | 16.95 | 16.51 | 16.86 | 15.78 | qfq | 3,597,792 | 60,110,183 | 1.08% |
| 2024-09-13 | 16.81 | 16.97 | 16.64 | 16.68 | 15.61 | qfq | 3,986,686 | 66,862,016 | -1.36% |
| 2024-09-12 | 17.28 | 17.48 | 16.90 | 16.91 | 15.83 | qfq | 4,528,348 | 77,552,707 | -2.20% |
| 2024-09-11 | 17.28 | 17.51 | 17.19 | 17.29 | 16.19 | qfq | 2,701,685 | 46,766,664 | -0.69% |
| 2024-09-10 | 17.37 | 17.49 | 17.00 | 17.41 | 16.30 | qfq | 4,136,214 | 71,307,324 | 0.46% |
| 2024-09-09 | 17.57 | 17.72 | 17.24 | 17.33 | 16.22 | qfq | 3,945,540 | 68,646,605 | -1.81% |
| 2024-09-06 | 17.98 | 18.03 | 17.62 | 17.65 | 16.52 | qfq | 3,811,210 | 67,678,142 | -1.67% |
| 2024-09-05 | 17.66 | 18.20 | 17.66 | 17.95 | 16.80 | qfq | 5,600,479 | 100,835,954 | 1.36% |
| 2024-09-04 | 17.90 | 18.04 | 17.52 | 17.71 | 16.58 | qfq | 6,047,237 | 107,560,122 | -1.12% |
| 2024-09-03 | 17.71 | 18.26 | 17.52 | 17.91 | 16.77 | qfq | 9,320,105 | 167,638,613 | 0.62% |
| 2024-09-02 | 19.41 | 19.68 | 17.77 | 17.80 | 16.66 | qfq | 16,855,253 | 308,618,467 | -6.27% |
| 2024-08-30 | 18.52 | 19.35 | 18.21 | 18.99 | 17.78 | qfq | 7,900,800 | 149,371,848 | 2.48% |
| 2024-08-29 | 18.10 | 18.65 | 17.96 | 18.53 | 17.35 | qfq | 4,317,757 | 79,468,621 | 2.15% |
| 2024-08-28 | 18.09 | 18.24 | 17.77 | 18.14 | 16.98 | qfq | 4,328,950 | 78,036,019 | 0.33% |
| 2024-08-27 | 17.95 | 18.32 | 17.69 | 18.08 | 16.93 | qfq | 5,713,936 | 103,013,944 | 1.01% |
| 2024-08-26 | 18.25 | 18.29 | 17.76 | 17.90 | 16.76 | qfq | 4,605,696 | 82,565,320 | -1.70% |
| 2024-08-23 | 18.34 | 18.73 | 18.08 | 18.21 | 17.05 | qfq | 5,471,019 | 100,227,309 | -0.76% |
| 2024-08-22 | 18.19 | 18.46 | 18.06 | 18.35 | 17.18 | qfq | 4,484,434 | 82,058,705 | 1.21% |
| 2024-08-21 | 18.36 | 18.66 | 18.08 | 18.13 | 16.97 | qfq | 4,049,500 | 74,099,821 | -1.31% |
| 2024-08-20 | 18.99 | 19.05 | 18.29 | 18.37 | 17.20 | qfq | 5,425,700 | 100,352,739 | -3.21% |
| 2024-08-19 | 18.77 | 19.38 | 18.73 | 18.98 | 17.77 | qfq | 4,718,288 | 89,507,803 | 1.33% |
| 2024-08-16 | 19.08 | 19.23 | 18.73 | 18.73 | 17.53 | qfq | 6,377,540 | 120,715,557 | -6.72% |
| 2024-08-15 | 20.02 | 20.37 | 19.68 | 20.08 | 17.86 | qfq | 8,096,914 | 162,371,037 | 0.40% |
| 2024-08-14 | 20.48 | 20.48 | 19.98 | 20.00 | 17.79 | qfq | 6,220,688 | 124,925,752 | -1.96% |
| 2024-08-13 | 20.69 | 20.80 | 20.25 | 20.40 | 18.15 | qfq | 4,260,330 | 86,776,235 | -1.21% |
| 2024-08-12 | 20.63 | 20.88 | 20.45 | 20.65 | 18.37 | qfq | 3,168,959 | 65,502,798 | 0.10% |
| 2024-08-09 | 21.11 | 21.38 | 20.61 | 20.63 | 18.35 | qfq | 5,423,599 | 113,698,839 | -1.62% |
| 2024-08-08 | 20.56 | 21.02 | 20.35 | 20.97 | 18.65 | qfq | 4,093,924 | 85,160,598 | 1.90% |
| 2024-08-07 | 20.82 | 20.82 | 20.23 | 20.58 | 18.31 | qfq | 5,287,500 | 108,444,472 | -1.15% |
| 2024-08-06 | 20.93 | 21.24 | 20.45 | 20.82 | 18.52 | qfq | 5,006,900 | 104,022,351 | 0.43% |
| 2024-08-05 | 20.63 | 21.55 | 20.50 | 20.73 | 18.44 | qfq | 7,728,502 | 163,152,391 | 0.10% |
| 2024-08-02 | 21.10 | 21.10 | 20.55 | 20.71 | 18.42 | qfq | 5,967,453 | 124,156,462 | -2.17% |
| 2024-08-01 | 21.75 | 22.66 | 21.10 | 21.17 | 18.83 | qfq | 8,117,000 | 176,529,846 | -2.67% |
| 2024-07-31 | 20.49 | 21.80 | 20.31 | 21.75 | 19.35 | qfq | 8,828,980 | 188,454,288 | 6.30% |
| 2024-07-30 | 20.55 | 20.56 | 20.02 | 20.46 | 18.20 | qfq | 5,407,100 | 109,872,012 | -0.53% |
| 2024-07-29 | 21.89 | 21.89 | 20.28 | 20.57 | 18.30 | qfq | 9,327,761 | 193,718,451 | -5.86% |
| 2024-07-26 | 21.04 | 22.08 | 21.04 | 21.85 | 19.44 | qfq | 6,748,036 | 145,955,287 | 4.75% |
| 2024-07-25 | 20.49 | 21.07 | 20.42 | 20.86 | 18.56 | qfq | 4,194,584 | 87,186,240 | 1.02% |
| 2024-07-24 | 21.19 | 21.25 | 20.56 | 20.65 | 18.37 | qfq | 4,034,311 | 84,249,530 | -2.82% |
| 2024-07-23 | 22.35 | 22.36 | 21.24 | 21.25 | 18.90 | qfq | 6,562,135 | 141,340,774 | -4.96% |
| 2024-07-22 | 22.60 | 22.60 | 22.26 | 22.36 | 19.89 | qfq | 3,063,232 | 68,566,940 | -1.32% |
| 2024-07-19 | 23.01 | 23.06 | 22.55 | 22.66 | 20.16 | qfq | 4,099,612 | 93,057,291 | -1.95% |
| 2024-07-18 | 23.27 | 23.31 | 22.91 | 23.11 | 20.56 | qfq | 3,305,281 | 76,420,456 | -1.15% |
| 2024-07-17 | 23.48 | 23.71 | 23.00 | 23.38 | 20.80 | qfq | 3,353,221 | 78,079,100 | -0.60% |
| 2024-07-16 | 23.89 | 23.89 | 23.38 | 23.52 | 20.92 | qfq | 3,965,600 | 93,272,730 | -1.22% |
| 2024-07-15 | 23.30 | 23.98 | 23.10 | 23.81 | 21.18 | qfq | 4,383,719 | 103,968,457 | 2.19% |
| 2024-07-12 | 23.48 | 23.63 | 23.00 | 23.30 | 20.73 | qfq | 2,743,100 | 63,830,743 | -0.77% |
| 2024-07-11 | 23.20 | 23.72 | 22.70 | 23.48 | 20.89 | qfq | 4,039,322 | 94,338,445 | 2.35% |
| 2024-07-10 | 22.84 | 23.30 | 22.66 | 22.94 | 20.41 | qfq | 3,065,290 | 70,704,094 | 0.39% |
| 2024-07-09 | 22.89 | 23.00 | 22.34 | 22.85 | 20.33 | qfq | 4,826,081 | 109,602,012 | -0.17% |
| 2024-07-08 | 23.94 | 23.94 | 22.81 | 22.89 | 20.36 | qfq | 4,476,514 | 103,297,341 | -3.54% |
| 2024-07-05 | 23.47 | 23.88 | 23.09 | 23.73 | 21.11 | qfq | 4,432,925 | 104,412,762 | 1.93% |
| 2024-07-04 | 23.77 | 24.00 | 23.11 | 23.28 | 20.71 | qfq | 5,137,530 | 120,934,982 | -2.06% |
| 2024-07-03 | 24.05 | 24.20 | 23.57 | 23.77 | 21.14 | qfq | 4,141,188 | 98,934,108 | -1.16% |
| 2024-07-02 | 24.52 | 24.72 | 23.98 | 24.05 | 21.39 | qfq | 4,787,174 | 116,370,085 | -1.88% |
| 2024-07-01 | 24.14 | 24.78 | 23.69 | 24.51 | 21.80 | qfq | 4,684,122 | 114,587,336 | 1.41% |
| 2024-06-28 | 23.84 | 24.63 | 23.80 | 24.17 | 21.50 | qfq | 8,288,719 | 200,671,666 | 1.38% |
| 2024-06-27 | 25.06 | 25.08 | 23.77 | 23.84 | 21.21 | qfq | 9,725,089 | 234,517,847 | -5.13% |
| 2024-06-26 | 25.49 | 25.67 | 24.52 | 25.13 | 22.35 | qfq | 6,047,100 | 151,598,827 | -0.83% |
| 2024-06-25 | 25.10 | 25.70 | 25.01 | 25.34 | 22.54 | qfq | 5,372,000 | 136,494,904 | 1.00% |
| 2024-06-24 | 26.40 | 26.40 | 25.00 | 25.09 | 22.32 | qfq | 8,451,438 | 215,257,595 | -5.32% |
| 2024-06-21 | 26.62 | 26.78 | 26.10 | 26.50 | 23.57 | qfq | 6,339,035 | 167,185,891 | -0.56% |
| 2024-06-20 | 27.38 | 27.65 | 26.51 | 26.65 | 23.71 | qfq | 4,902,801 | 131,795,477 | -3.37% |
| 2024-06-19 | 28.74 | 28.74 | 27.44 | 27.58 | 24.53 | qfq | 6,200,792 | 173,053,343 | -4.07% |
| 2024-06-18 | 28.85 | 29.21 | 28.63 | 28.75 | 25.57 | qfq | 2,551,417 | 73,691,537 | -0.86% |
| 2024-06-17 | 28.52 | 29.16 | 28.42 | 29.00 | 25.80 | qfq | 3,451,859 | 99,419,175 | 0.38% |
| 2024-06-14 | 28.74 | 28.92 | 28.42 | 28.89 | 25.70 | qfq | 2,118,270 | 60,706,289 | 0.66% |
| 2024-06-13 | 29.55 | 29.55 | 28.60 | 28.70 | 25.53 | qfq | 4,884,982 | 140,807,477 | -2.78% |
| 2024-06-12 | 29.47 | 29.88 | 29.47 | 29.52 | 26.26 | qfq | 2,007,700 | 59,504,769 | -0.14% |
| 2024-06-11 | 29.56 | 29.74 | 29.01 | 29.56 | 26.29 | qfq | 2,433,600 | 71,789,305 | 0.00% |
| 2024-06-07 | 29.91 | 30.14 | 29.42 | 29.56 | 26.29 | qfq | 3,339,100 | 99,039,869 | -0.81% |
| 2024-06-06 | 30.81 | 30.82 | 29.52 | 29.80 | 26.51 | qfq | 7,240,903 | 218,819,311 | -3.43% |
| 2024-06-05 | 31.25 | 31.60 | 30.81 | 30.86 | 27.45 | qfq | 3,046,292 | 95,273,706 | -1.25% |
| 2024-06-04 | 30.55 | 31.27 | 30.36 | 31.25 | 27.80 | qfq | 3,593,615 | 110,743,453 | 2.39% |
| 2024-06-03 | 30.95 | 31.16 | 30.40 | 30.52 | 27.15 | qfq | 2,573,499 | 79,140,686 | -1.13% |
| 2024-05-31 | 30.62 | 31.03 | 30.47 | 30.87 | 27.46 | qfq | 2,028,203 | 62,306,496 | 0.82% |
| 2024-05-30 | 30.69 | 30.70 | 30.38 | 30.62 | 27.24 | qfq | 1,289,923 | 39,433,983 | 0.10% |
| 2024-05-29 | 30.53 | 30.62 | 30.25 | 30.59 | 27.21 | qfq | 1,311,913 | 39,966,356 | 0.16% |
| 2024-05-28 | 30.69 | 30.75 | 30.26 | 30.54 | 27.17 | qfq | 2,473,136 | 75,399,680 | -0.23% |
| 2024-05-27 | 30.63 | 30.82 | 30.12 | 30.61 | 27.23 | qfq | 3,124,983 | 94,938,718 | -0.03% |
| 2024-05-24 | 31.27 | 31.28 | 30.62 | 30.62 | 27.24 | qfq | 1,755,392 | 54,203,874 | -2.17% |
| 2024-05-23 | 31.35 | 31.88 | 31.16 | 31.30 | 27.84 | qfq | 2,424,800 | 76,133,796 | -0.19% |
| 2024-05-22 | 30.82 | 31.46 | 30.61 | 31.36 | 27.90 | qfq | 3,678,059 | 114,422,460 | 1.82% |
| 2024-05-21 | 30.88 | 31.19 | 30.68 | 30.80 | 27.40 | qfq | 2,703,583 | 83,453,398 | -0.61% |
| 2024-05-20 | 31.58 | 32.30 | 30.91 | 30.99 | 27.57 | qfq | 4,998,500 | 156,599,898 | -2.52% |
| 2024-05-17 | 31.38 | 32.38 | 31.21 | 31.79 | 28.28 | qfq | 6,787,679 | 216,028,949 | 1.31% |
| 2024-05-16 | 31.35 | 31.57 | 30.81 | 31.38 | 27.91 | qfq | 4,925,470 | 154,071,810 | 0.00% |
| 2024-05-15 | 31.03 | 31.65 | 30.98 | 31.38 | 27.91 | qfq | 5,181,494 | 162,158,358 | 0.61% |
| 2024-05-14 | 30.45 | 31.55 | 30.35 | 31.19 | 27.74 | qfq | 7,097,113 | 219,946,615 | 2.60% |
| 2024-05-13 | 29.48 | 30.62 | 29.33 | 30.40 | 27.04 | qfq | 8,607,591 | 260,332,078 | 2.39% |
| 2024-05-10 | 29.45 | 29.78 | 28.97 | 29.69 | 26.41 | qfq | 6,122,947 | 179,865,344 | 1.23% |
| 2024-05-09 | 29.15 | 29.52 | 29.04 | 29.33 | 26.09 | qfq | 3,607,205 | 105,686,613 | 0.51% |
| 2024-05-08 | 29.42 | 29.63 | 29.05 | 29.18 | 25.96 | qfq | 4,243,540 | 124,015,241 | -1.25% |
| 2024-05-07 | 29.96 | 30.10 | 29.06 | 29.55 | 26.29 | qfq | 6,314,956 | 186,051,456 | -1.43% |
| 2024-05-06 | 30.10 | 30.45 | 29.81 | 29.98 | 26.67 | qfq | 6,323,196 | 190,391,979 | 0.44% |
| 2024-04-30 | 30.07 | 30.52 | 29.75 | 29.85 | 26.55 | qfq | 5,707,139 | 171,962,408 | -0.60% |
| 2024-04-29 | 30.83 | 30.88 | 29.45 | 30.03 | 26.71 | qfq | 8,118,549 | 243,455,127 | 1.11% |
| 2024-04-26 | 29.00 | 29.73 | 28.98 | 29.70 | 26.42 | qfq | 2,988,329 | 88,053,128 | 2.48% |
| 2024-04-25 | 29.45 | 29.45 | 28.70 | 28.98 | 25.78 | qfq | 3,130,156 | 91,069,658 | -1.29% |
| 2024-04-24 | 29.93 | 29.97 | 28.80 | 29.36 | 26.12 | qfq | 3,481,315 | 101,616,870 | -1.61% |
| 2024-04-23 | 30.17 | 30.83 | 29.58 | 29.84 | 26.54 | qfq | 2,368,241 | 70,860,688 | -1.78% |
| 2024-04-22 | 29.46 | 30.46 | 29.44 | 30.38 | 27.02 | qfq | 3,991,510 | 120,349,627 | 2.43% |
| 2024-04-19 | 29.25 | 29.80 | 29.15 | 29.66 | 26.38 | qfq | 1,794,100 | 52,925,804 | 0.99% |
| 2024-04-18 | 29.30 | 29.69 | 28.85 | 29.37 | 26.13 | qfq | 2,947,104 | 86,332,667 | -0.17% |
| 2024-04-17 | 29.40 | 29.53 | 29.17 | 29.42 | 26.17 | qfq | 2,182,083 | 63,996,924 | 0.72% |
| 2024-04-16 | 29.51 | 29.71 | 29.18 | 29.21 | 25.98 | qfq | 2,549,404 | 75,054,178 | -1.02% |
| 2024-04-15 | 28.91 | 29.60 | 28.77 | 29.51 | 26.25 | qfq | 2,764,501 | 81,029,210 | 1.48% |
| 2024-04-12 | 28.99 | 29.48 | 28.71 | 29.08 | 25.87 | qfq | 1,959,650 | 57,046,793 | 0.31% |
| 2024-04-11 | 29.50 | 29.67 | 28.90 | 28.99 | 25.79 | qfq | 3,204,999 | 93,616,549 | -2.42% |
| 2024-04-10 | 30.03 | 30.24 | 29.61 | 29.71 | 26.43 | qfq | 1,376,169 | 41,141,055 | -1.13% |
| 2024-04-09 | 29.27 | 30.12 | 29.25 | 30.05 | 26.73 | qfq | 2,638,814 | 78,810,578 | 1.69% |
| 2024-04-08 | 29.79 | 29.99 | 29.40 | 29.55 | 26.29 | qfq | 1,864,772 | 55,140,719 | -0.81% |
| 2024-04-03 | 29.72 | 30.03 | 29.54 | 29.79 | 26.50 | qfq | 2,489,885 | 74,205,720 | 0.85% |
| 2024-04-02 | 29.21 | 29.76 | 28.65 | 29.54 | 26.28 | qfq | 4,227,580 | 123,914,284 | 1.16% |
| 2024-04-01 | 29.45 | 29.61 | 28.92 | 29.20 | 25.97 | qfq | 2,876,537 | 83,878,215 | 0.03% |
| 2024-03-29 | 28.63 | 29.44 | 28.53 | 29.19 | 25.97 | qfq | 4,943,644 | 143,881,284 | 2.53% |
| 2024-03-28 | 28.70 | 29.03 | 28.28 | 28.47 | 25.32 | qfq | 3,796,177 | 108,789,224 | -1.25% |
| 2024-03-27 | 29.50 | 29.50 | 28.81 | 28.83 | 25.65 | qfq | 2,894,873 | 83,952,270 | -0.89% |
| 2024-03-26 | 29.39 | 29.65 | 29.00 | 29.09 | 25.88 | qfq | 2,212,735 | 64,739,831 | -1.05% |
| 2024-03-25 | 29.64 | 30.18 | 29.40 | 29.40 | 26.15 | qfq | 2,352,716 | 70,200,015 | -1.24% |
| 2024-03-22 | 30.08 | 30.23 | 29.53 | 29.77 | 26.48 | qfq | 1,788,017 | 53,268,146 | -1.26% |
| 2024-03-21 | 31.05 | 31.05 | 30.02 | 30.15 | 26.82 | qfq | 3,343,390 | 101,504,525 | -2.55% |
| 2024-03-20 | 30.80 | 31.06 | 30.66 | 30.94 | 27.52 | qfq | 1,811,042 | 55,800,948 | 0.26% |
| 2024-03-19 | 31.19 | 31.25 | 30.80 | 30.86 | 27.45 | qfq | 1,777,000 | 55,004,707 | -1.47% |
| 2024-03-18 | 31.32 | 31.48 | 30.68 | 31.32 | 27.86 | qfq | 1,872,958 | 58,224,329 | 0.03% |
| 2024-03-15 | 31.12 | 31.44 | 31.00 | 31.31 | 27.85 | qfq | 1,146,638 | 35,800,211 | 0.68% |
| 2024-03-14 | 31.50 | 31.82 | 30.96 | 31.10 | 27.66 | qfq | 1,462,181 | 45,748,451 | -2.26% |
| 2024-03-13 | 31.42 | 32.06 | 31.02 | 31.82 | 28.30 | qfq | 3,431,891 | 109,079,312 | 1.47% |
| 2024-03-12 | 30.51 | 31.42 | 30.40 | 31.36 | 27.90 | qfq | 2,862,400 | 88,702,907 | 2.55% |
| 2024-03-11 | 30.74 | 30.74 | 30.30 | 30.58 | 27.20 | qfq | 2,233,923 | 67,960,658 | -0.71% |
| 2024-03-08 | 30.26 | 31.18 | 30.05 | 30.80 | 27.40 | qfq | 2,665,506 | 81,751,545 | 2.63% |
| 2024-03-07 | 30.49 | 30.68 | 29.95 | 30.01 | 26.69 | qfq | 2,014,943 | 61,061,440 | -1.64% |
| 2024-03-06 | 30.44 | 30.98 | 30.36 | 30.51 | 27.14 | qfq | 1,561,581 | 47,777,086 | -0.94% |
| 2024-03-05 | 30.65 | 30.93 | 30.40 | 30.80 | 27.40 | qfq | 2,221,313 | 68,000,928 | -0.26% |
| 2024-03-04 | 30.79 | 31.05 | 30.13 | 30.88 | 27.47 | qfq | 3,251,294 | 99,230,936 | 0.10% |
| 2024-03-01 | 31.30 | 31.55 | 30.79 | 30.85 | 27.44 | qfq | 2,908,995 | 90,242,970 | -1.59% |
| 2024-02-29 | 29.51 | 31.38 | 29.47 | 31.35 | 27.89 | qfq | 5,675,076 | 175,389,557 | 4.67% |
| 2024-02-28 | 30.20 | 30.56 | 29.81 | 29.95 | 26.64 | qfq | 3,946,656 | 118,932,738 | -0.99% |
| 2024-02-27 | 30.00 | 30.26 | 29.74 | 30.25 | 26.91 | qfq | 2,179,279 | 65,507,350 | 0.93% |
| 2024-02-26 | 30.58 | 30.58 | 29.86 | 29.97 | 26.66 | qfq | 3,179,800 | 95,463,153 | -1.99% |
| 2024-02-23 | 31.01 | 31.20 | 30.11 | 30.58 | 27.20 | qfq | 3,389,986 | 103,396,987 | -1.39% |
| 2024-02-22 | 31.52 | 31.60 | 30.65 | 31.01 | 27.58 | qfq | 3,088,404 | 95,714,790 | -1.62% |
| 2024-02-21 | 31.30 | 32.80 | 30.88 | 31.52 | 28.04 | qfq | 4,215,254 | 134,373,760 | 0.38% |
| 2024-02-20 | 31.75 | 31.75 | 30.49 | 31.40 | 27.93 | qfq | 3,671,226 | 113,981,880 | -1.13% |
| 2024-02-19 | 32.74 | 33.00 | 31.50 | 31.76 | 28.25 | qfq | 4,122,554 | 132,088,962 | -2.93% |
| 2024-02-08 | 32.55 | 34.30 | 32.45 | 32.72 | 29.11 | qfq | 5,411,703 | 182,402,001 | 0.71% |
| 2024-02-07 | 30.83 | 32.49 | 30.69 | 32.49 | 28.90 | qfq | 4,392,643 | 140,795,445 | 5.90% |
| 2024-02-06 | 28.62 | 30.76 | 28.20 | 30.68 | 27.29 | qfq | 5,097,510 | 151,808,587 | 6.71% |
| 2024-02-05 | 28.33 | 29.30 | 27.34 | 28.75 | 25.57 | qfq | 4,226,639 | 119,706,661 | 0.98% |
| 2024-02-02 | 28.76 | 29.12 | 27.68 | 28.47 | 25.32 | qfq | 2,668,696 | 75,666,690 | -1.32% |
| 2024-02-01 | 28.95 | 29.40 | 28.43 | 28.85 | 25.66 | qfq | 2,384,336 | 68,653,778 | -0.59% |
| 2024-01-31 | 29.25 | 29.65 | 28.60 | 29.02 | 25.81 | qfq | 2,479,700 | 71,990,884 | -1.09% |
| 2024-01-30 | 29.70 | 30.08 | 29.25 | 29.34 | 26.10 | qfq | 1,672,901 | 49,778,887 | -1.48% |
| 2024-01-29 | 29.89 | 30.40 | 29.48 | 29.78 | 26.49 | qfq | 1,414,958 | 42,317,794 | -0.23% |
| 2024-01-26 | 30.35 | 30.58 | 29.79 | 29.85 | 26.55 | qfq | 1,555,986 | 46,776,657 | -1.39% |
| 2024-01-25 | 29.50 | 30.35 | 29.11 | 30.27 | 26.93 | qfq | 1,970,310 | 58,932,119 | 2.44% |
| 2024-01-24 | 29.50 | 30.39 | 28.80 | 29.55 | 26.29 | qfq | 2,408,873 | 71,080,780 | 0.75% |
| 2024-01-23 | 29.04 | 29.43 | 28.31 | 29.33 | 26.09 | qfq | 2,219,526 | 64,314,803 | 1.07% |
| 2024-01-22 | 30.93 | 31.00 | 28.82 | 29.02 | 25.81 | qfq | 2,952,432 | 87,773,612 | -6.45% |
| 2024-01-19 | 30.76 | 31.50 | 30.51 | 31.02 | 27.59 | qfq | 2,049,939 | 63,594,713 | 0.55% |
| 2024-01-18 | 31.52 | 31.66 | 30.33 | 30.85 | 27.44 | qfq | 3,851,832 | 118,237,916 | -1.97% |
| 2024-01-17 | 31.40 | 32.16 | 31.40 | 31.47 | 27.99 | qfq | 2,672,440 | 85,052,530 | -0.29% |
| 2024-01-16 | 30.70 | 31.59 | 30.60 | 31.56 | 28.07 | qfq | 2,544,183 | 79,486,065 | 2.80% |
| 2024-01-15 | 30.24 | 31.00 | 30.06 | 30.70 | 27.31 | qfq | 1,828,200 | 56,146,034 | 1.52% |
| 2024-01-12 | 30.06 | 30.40 | 29.89 | 30.24 | 26.90 | qfq | 1,057,500 | 31,968,369 | 0.40% |
| 2024-01-11 | 30.06 | 30.30 | 29.91 | 30.12 | 26.79 | qfq | 1,084,450 | 32,673,682 | 0.20% |
| 2024-01-10 | 30.66 | 30.66 | 30.00 | 30.06 | 26.74 | qfq | 1,730,819 | 52,324,198 | -1.41% |
| 2024-01-09 | 30.67 | 30.75 | 30.22 | 30.49 | 27.12 | qfq | 1,449,770 | 44,158,008 | -0.52% |
| 2024-01-08 | 31.20 | 31.47 | 30.65 | 30.65 | 27.26 | qfq | 1,324,270 | 40,995,455 | -2.61% |
| 2024-01-05 | 31.89 | 31.89 | 31.31 | 31.47 | 27.99 | qfq | 1,801,397 | 56,763,139 | -1.32% |
| 2024-01-04 | 31.63 | 32.02 | 31.40 | 31.89 | 28.37 | qfq | 1,682,800 | 53,371,557 | 1.11% |
| 2024-01-03 | 32.30 | 32.37 | 31.40 | 31.54 | 28.06 | qfq | 2,041,100 | 64,667,577 | -2.59% |
| 2024-01-02 | 31.56 | 32.80 | 31.50 | 32.38 | 28.80 | qfq | 3,685,996 | 119,092,389 | 2.15% |
| 2023-12-29 | 30.72 | 32.08 | 30.53 | 31.70 | 28.20 | qfq | 4,258,914 | 134,338,265 | 3.19% |
| 2023-12-28 | 31.12 | 31.47 | 30.00 | 30.72 | 27.33 | qfq | 5,344,309 | 164,920,689 | -1.29% |
| 2023-12-27 | 31.84 | 31.84 | 30.62 | 31.12 | 27.68 | qfq | 4,024,200 | 124,946,998 | -1.64% |
| 2023-12-26 | 32.13 | 32.13 | 31.42 | 31.64 | 28.14 | qfq | 1,903,500 | 60,558,996 | -1.56% |
| 2023-12-25 | 31.50 | 32.17 | 31.10 | 32.14 | 28.59 | qfq | 1,963,031 | 62,240,100 | 2.03% |
| 2023-12-22 | 32.00 | 32.18 | 31.29 | 31.50 | 28.02 | qfq | 2,072,399 | 65,682,853 | -1.87% |
| 2023-12-21 | 32.05 | 32.24 | 31.65 | 32.10 | 28.55 | qfq | 2,015,830 | 64,370,999 | 0.16% |
| 2023-12-20 | 32.35 | 32.43 | 32.02 | 32.05 | 28.51 | qfq | 867,904 | 27,939,799 | -0.59% |
| 2023-12-19 | 32.32 | 32.61 | 32.05 | 32.24 | 28.68 | qfq | 1,085,000 | 34,949,398 | -0.25% |
| 2023-12-18 | 32.71 | 33.01 | 32.23 | 32.32 | 28.75 | qfq | 1,311,381 | 42,555,515 | -1.67% |
| 2023-12-15 | 33.01 | 33.49 | 32.78 | 32.87 | 29.24 | qfq | 1,042,098 | 34,428,290 | -0.99% |
| 2023-12-14 | 33.00 | 33.80 | 32.88 | 33.20 | 29.53 | qfq | 2,588,657 | 86,386,900 | 1.07% |
| 2023-12-13 | 33.28 | 33.28 | 32.80 | 32.85 | 29.22 | qfq | 1,628,298 | 53,690,524 | -1.35% |
| 2023-12-12 | 32.87 | 33.39 | 32.00 | 33.30 | 29.62 | qfq | 1,552,598 | 51,059,283 | 0.48% |
| 2023-12-11 | 33.06 | 33.48 | 32.80 | 33.14 | 29.48 | qfq | 1,835,800 | 60,834,428 | 0.27% |
| 2023-12-08 | 33.47 | 33.47 | 32.76 | 33.05 | 29.40 | qfq | 1,680,021 | 55,492,025 | -0.63% |
| 2023-12-07 | 33.49 | 33.49 | 33.04 | 33.26 | 29.59 | qfq | 1,309,650 | 43,540,215 | -0.36% |
| 2023-12-06 | 33.60 | 33.88 | 33.00 | 33.38 | 29.69 | qfq | 1,440,378 | 48,064,771 | -0.45% |
| 2023-12-05 | 33.62 | 33.94 | 33.33 | 33.53 | 29.83 | qfq | 2,275,784 | 76,696,394 | -0.33% |
| 2023-12-04 | 33.19 | 33.99 | 32.98 | 33.64 | 29.92 | qfq | 2,622,349 | 88,394,516 | 0.93% |
| 2023-12-01 | 33.69 | 33.69 | 33.19 | 33.33 | 29.65 | qfq | 1,206,453 | 40,258,466 | -0.48% |
| 2023-11-30 | 33.04 | 33.76 | 32.74 | 33.49 | 29.79 | qfq | 2,358,139 | 78,415,115 | 1.36% |
| 2023-11-29 | 32.67 | 33.18 | 32.41 | 33.04 | 29.39 | qfq | 1,715,518 | 56,448,514 | 0.89% |
| 2023-11-28 | 31.85 | 32.90 | 31.60 | 32.75 | 29.13 | qfq | 2,327,018 | 75,616,352 | 2.76% |
| 2023-11-27 | 31.71 | 31.98 | 31.50 | 31.87 | 28.35 | qfq | 2,228,705 | 70,754,713 | 0.50% |
| 2023-11-24 | 31.91 | 32.10 | 31.54 | 31.71 | 28.21 | qfq | 2,056,770 | 65,332,054 | -1.09% |
| 2023-11-23 | 31.89 | 32.15 | 31.40 | 32.06 | 28.52 | qfq | 2,095,700 | 66,516,235 | 0.34% |
| 2023-11-22 | 32.09 | 32.30 | 31.80 | 31.95 | 28.42 | qfq | 2,040,218 | 65,284,812 | -0.71% |
| 2023-11-21 | 32.77 | 32.93 | 32.01 | 32.18 | 28.62 | qfq | 2,544,511 | 82,177,189 | -2.13% |
| 2023-11-20 | 32.95 | 33.08 | 32.51 | 32.88 | 29.25 | qfq | 1,145,600 | 37,605,843 | 0.40% |
| 2023-11-17 | 32.74 | 32.92 | 32.53 | 32.75 | 29.13 | qfq | 1,038,341 | 33,959,358 | 0.03% |
| 2023-11-16 | 32.96 | 33.14 | 32.54 | 32.74 | 29.12 | qfq | 1,228,386 | 40,262,277 | -0.79% |
| 2023-11-15 | 32.89 | 33.18 | 32.36 | 33.00 | 29.35 | qfq | 1,407,088 | 46,086,183 | 0.76% |
| 2023-11-14 | 32.79 | 32.95 | 32.43 | 32.75 | 29.13 | qfq | 1,118,082 | 36,555,891 | 0.34% |
| 2023-11-13 | 32.72 | 32.96 | 32.33 | 32.64 | 29.03 | qfq | 1,005,232 | 32,820,285 | -0.15% |
| 2023-11-10 | 32.54 | 33.00 | 31.98 | 32.69 | 29.08 | qfq | 1,267,590 | 41,408,290 | 0.90% |
| 2023-11-09 | 32.95 | 33.05 | 32.21 | 32.40 | 28.82 | qfq | 2,901,404 | 94,174,351 | -1.97% |
| 2023-11-08 | 33.21 | 33.51 | 32.96 | 33.05 | 29.40 | qfq | 1,013,800 | 33,565,843 | -0.48% |
| 2023-11-07 | 33.29 | 33.45 | 32.91 | 33.21 | 29.54 | qfq | 791,921 | 26,296,844 | 0.36% |
| 2023-11-06 | 33.79 | 33.79 | 33.01 | 33.09 | 29.43 | qfq | 1,695,058 | 56,291,956 | -1.11% |
| 2023-11-03 | 33.29 | 33.98 | 33.29 | 33.46 | 29.76 | qfq | 1,955,353 | 65,653,682 | 0.18% |
| 2023-11-02 | 33.00 | 33.70 | 32.85 | 33.40 | 29.71 | qfq | 1,418,709 | 47,415,223 | 0.69% |
| 2023-11-01 | 33.53 | 33.66 | 32.85 | 33.17 | 29.51 | qfq | 1,477,586 | 48,991,169 | -1.46% |
| 2023-10-31 | 33.76 | 33.92 | 33.10 | 33.66 | 29.94 | qfq | 1,808,762 | 60,566,371 | -0.53% |
| 2023-10-30 | 34.28 | 34.37 | 33.20 | 33.84 | 30.10 | qfq | 3,285,596 | 111,180,379 | 0.98% |
| 2023-10-27 | 32.87 | 33.70 | 32.87 | 33.51 | 29.81 | qfq | 2,210,997 | 73,899,424 | 2.16% |
| 2023-10-26 | 32.61 | 32.95 | 32.20 | 32.80 | 29.18 | qfq | 2,232,118 | 72,849,583 | 0.46% |
| 2023-10-25 | 32.24 | 33.11 | 32.24 | 32.65 | 29.04 | qfq | 3,288,730 | 107,742,691 | 1.56% |
| 2023-10-24 | 31.10 | 32.48 | 30.77 | 32.15 | 28.60 | qfq | 2,830,570 | 89,961,139 | 3.81% |
| 2023-10-23 | 31.50 | 31.69 | 30.88 | 30.97 | 27.55 | qfq | 2,503,272 | 77,899,264 | -1.90% |
| 2023-10-20 | 31.81 | 32.14 | 31.51 | 31.57 | 28.08 | qfq | 1,547,603 | 49,128,312 | -1.07% |
| 2023-10-19 | 32.52 | 32.52 | 31.66 | 31.91 | 28.38 | qfq | 1,809,328 | 57,780,808 | -1.85% |
| 2023-10-18 | 33.11 | 33.18 | 32.51 | 32.51 | 28.92 | qfq | 1,279,300 | 41,963,842 | -2.34% |
| 2023-10-17 | 32.64 | 33.50 | 32.52 | 33.29 | 29.61 | qfq | 2,099,038 | 69,500,481 | 1.90% |
| 2023-10-16 | 32.13 | 32.90 | 31.92 | 32.67 | 29.06 | qfq | 2,206,604 | 71,669,407 | 1.43% |
| 2023-10-13 | 31.85 | 32.30 | 31.54 | 32.21 | 28.65 | qfq | 1,958,842 | 62,678,564 | 0.94% |
| 2023-10-12 | 32.20 | 32.40 | 31.55 | 31.91 | 28.38 | qfq | 2,286,859 | 72,813,548 | -0.68% |
| 2023-10-11 | 32.39 | 33.10 | 32.01 | 32.13 | 28.58 | qfq | 2,496,087 | 81,189,640 | 0.66% |
| 2023-10-10 | 32.60 | 32.75 | 31.84 | 31.92 | 28.39 | qfq | 1,530,302 | 49,024,516 | -1.97% |
| 2023-10-09 | 33.70 | 33.70 | 32.42 | 32.56 | 28.96 | qfq | 2,338,285 | 76,798,760 | -3.18% |
| 2023-09-28 | 33.58 | 33.76 | 33.31 | 33.63 | 29.91 | qfq | 1,625,575 | 54,497,829 | 0.42% |
| 2023-09-27 | 32.64 | 33.59 | 32.33 | 33.49 | 29.79 | qfq | 2,240,850 | 74,386,134 | 3.17% |
| 2023-09-26 | 32.48 | 32.60 | 32.18 | 32.46 | 28.87 | qfq | 1,667,500 | 54,055,669 | 0.34% |
| 2023-09-25 | 32.98 | 33.28 | 32.10 | 32.35 | 28.78 | qfq | 3,336,670 | 108,480,565 | -1.73% |
| 2023-09-22 | 33.28 | 33.46 | 32.80 | 32.92 | 29.28 | qfq | 2,319,010 | 76,515,139 | -0.57% |
| 2023-09-21 | 33.84 | 33.86 | 33.02 | 33.11 | 29.45 | qfq | 2,784,368 | 92,335,768 | -1.58% |
| 2023-09-20 | 33.94 | 33.94 | 33.13 | 33.64 | 29.92 | qfq | 1,585,329 | 53,222,628 | -0.30% |
| 2023-09-19 | 34.26 | 34.26 | 33.65 | 33.74 | 30.01 | qfq | 957,012 | 32,360,039 | -1.20% |
| 2023-09-18 | 34.06 | 34.30 | 33.75 | 34.15 | 30.38 | qfq | 1,323,400 | 44,988,715 | 0.23% |
| 2023-09-15 | 34.10 | 34.38 | 33.88 | 34.07 | 30.31 | qfq | 1,436,700 | 48,917,047 | -0.12% |
| 2023-09-14 | 34.00 | 34.25 | 33.95 | 34.11 | 30.34 | qfq | 1,220,700 | 41,584,516 | -0.32% |
| 2023-09-13 | 33.98 | 34.48 | 33.95 | 34.22 | 30.44 | qfq | 1,508,931 | 51,550,108 | 0.47% |
| 2023-09-12 | 34.10 | 34.47 | 33.96 | 34.06 | 30.30 | qfq | 1,408,100 | 48,072,532 | -0.55% |
| 2023-09-11 | 33.61 | 34.38 | 33.22 | 34.25 | 30.47 | qfq | 2,456,562 | 83,663,295 | 1.93% |
| 2023-09-08 | 33.50 | 33.74 | 33.32 | 33.60 | 29.89 | qfq | 970,100 | 32,531,699 | 0.33% |
| 2023-09-07 | 33.52 | 34.00 | 33.40 | 33.49 | 29.79 | qfq | 1,477,817 | 49,693,504 | -0.53% |
| 2023-09-06 | 33.50 | 34.30 | 33.32 | 33.67 | 29.95 | qfq | 3,505,989 | 119,124,603 | 0.42% |
| 2023-09-05 | 33.80 | 34.12 | 33.50 | 33.53 | 29.83 | qfq | 1,639,327 | 55,231,739 | -0.83% |
| 2023-09-04 | 34.10 | 34.50 | 33.01 | 33.81 | 30.07 | qfq | 3,977,973 | 133,643,217 | -0.35% |
| 2023-09-01 | 34.40 | 34.72 | 33.66 | 33.93 | 30.18 | qfq | 2,290,251 | 77,985,658 | -1.77% |
| 2023-08-31 | 35.32 | 35.38 | 34.31 | 34.54 | 30.72 | qfq | 2,843,277 | 98,667,083 | -2.51% |
| 2023-08-30 | 34.62 | 35.80 | 34.62 | 35.43 | 31.52 | qfq | 5,462,892 | 192,806,130 | 3.17% |
| 2023-08-29 | 34.64 | 34.64 | 33.90 | 34.34 | 30.55 | qfq | 3,502,735 | 119,997,530 | -1.27% |
| 2023-08-28 | 35.50 | 35.55 | 34.09 | 34.78 | 30.94 | qfq | 3,391,062 | 117,646,546 | 2.23% |
| 2023-08-25 | 34.32 | 34.46 | 33.75 | 34.02 | 30.26 | qfq | 1,540,600 | 52,398,231 | -1.28% |
| 2023-08-24 | 33.60 | 34.85 | 33.45 | 34.46 | 30.65 | qfq | 2,260,142 | 77,625,034 | 2.99% |
| 2023-08-23 | 33.75 | 33.75 | 33.12 | 33.46 | 29.76 | qfq | 1,435,091 | 48,038,241 | -0.36% |
| 2023-08-22 | 33.84 | 34.10 | 33.18 | 33.58 | 29.87 | qfq | 2,469,825 | 82,631,280 | -0.80% |
| 2023-08-21 | 34.17 | 34.65 | 33.81 | 33.85 | 30.11 | qfq | 1,756,098 | 59,807,839 | -1.46% |
| 2023-08-18 | 34.75 | 34.91 | 34.24 | 34.35 | 30.56 | qfq | 1,318,851 | 45,446,394 | -1.18% |
| 2023-08-17 | 34.10 | 34.95 | 34.10 | 34.76 | 30.92 | qfq | 2,180,113 | 75,248,079 | 1.34% |
| 2023-08-16 | 34.62 | 34.87 | 34.10 | 34.30 | 30.51 | qfq | 1,955,633 | 67,166,362 | -1.72% |
| 2023-08-15 | 34.74 | 35.15 | 34.47 | 34.90 | 31.04 | qfq | 1,502,813 | 52,350,751 | 0.32% |
| 2023-08-14 | 34.48 | 34.90 | 34.30 | 34.79 | 30.95 | qfq | 1,569,100 | 54,294,323 | 0.32% |
| 2023-08-11 | 34.71 | 35.38 | 34.57 | 34.68 | 30.85 | qfq | 1,846,473 | 64,405,997 | -0.69% |
| 2023-08-10 | 35.13 | 35.16 | 34.73 | 34.92 | 31.06 | qfq | 1,215,300 | 42,415,544 | -0.40% |
| 2023-08-09 | 35.25 | 35.58 | 34.90 | 35.06 | 31.19 | qfq | 2,440,300 | 85,677,644 | -1.27% |
| 2023-08-08 | 35.43 | 35.80 | 35.20 | 35.51 | 31.59 | qfq | 1,791,270 | 63,635,449 | -0.11% |
| 2023-08-07 | 35.16 | 36.05 | 34.55 | 35.55 | 31.62 | qfq | 3,149,308 | 111,838,982 | 1.11% |
| 2023-08-04 | 34.98 | 35.44 | 34.75 | 35.16 | 31.28 | qfq | 2,491,870 | 87,623,742 | 0.31% |
| 2023-08-03 | 34.65 | 35.30 | 34.53 | 35.05 | 31.18 | qfq | 2,833,950 | 99,045,615 | 0.95% |
| 2023-08-02 | 35.00 | 35.04 | 34.21 | 34.72 | 30.88 | qfq | 2,871,600 | 99,170,228 | -0.83% |
| 2023-08-01 | 35.16 | 35.16 | 34.58 | 35.01 | 31.14 | qfq | 2,626,977 | 91,849,806 | 0.00% |
| 2023-07-31 | 34.65 | 35.29 | 34.20 | 35.01 | 31.14 | qfq | 4,708,214 | 164,416,087 | 1.04% |
| 2023-07-28 | 32.51 | 35.18 | 32.51 | 34.65 | 30.82 | qfq | 8,199,398 | 281,456,024 | 6.19% |
| 2023-07-27 | 32.70 | 33.18 | 32.56 | 32.63 | 29.03 | qfq | 2,193,924 | 72,017,809 | 0.06% |
| 2023-07-26 | 33.40 | 33.46 | 32.40 | 32.61 | 29.01 | qfq | 4,178,682 | 137,175,887 | -1.84% |
| 2023-07-25 | 34.80 | 34.88 | 33.07 | 33.22 | 29.55 | qfq | 5,811,300 | 194,787,154 | -3.85% |
| 2023-07-24 | 34.14 | 34.88 | 34.02 | 34.55 | 30.73 | qfq | 3,020,300 | 104,229,492 | 0.96% |
| 2023-07-21 | 33.96 | 34.75 | 33.70 | 34.22 | 30.44 | qfq | 3,079,960 | 105,257,853 | 0.32% |
| 2023-07-20 | 34.08 | 34.68 | 33.95 | 34.11 | 30.34 | qfq | 3,141,266 | 107,613,768 | 0.03% |
| 2023-07-19 | 33.20 | 34.13 | 33.20 | 34.10 | 30.33 | qfq | 2,685,363 | 90,738,768 | 2.43% |
| 2023-07-18 | 33.60 | 33.99 | 33.17 | 33.29 | 29.61 | qfq | 3,017,477 | 100,604,646 | -0.92% |