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
沃特股份002886.SZ
最近收盘价18.372026-07-17
最近交易日2026-07-17
成交量（股）13,598,276
成交额（元）258,211,189
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.042 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.007 | — | — | — | 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 | 19.99 | 20.17 | 18.10 | 18.37 | 18.37 | qfq | 13,598,276 | 258,211,189 | -7.87% |
| 2026-07-16 | 20.78 | 21.06 | 19.85 | 19.94 | 19.94 | qfq | 9,597,885 | 195,622,432 | -4.59% |
| 2026-07-15 | 21.55 | 21.80 | 20.70 | 20.90 | 20.90 | qfq | 9,848,411 | 207,570,671 | -3.02% |
| 2026-07-14 | 21.11 | 21.60 | 20.51 | 21.55 | 21.55 | qfq | 9,437,500 | 198,675,178 | 2.38% |
| 2026-07-13 | 22.21 | 22.33 | 21.02 | 21.05 | 21.05 | qfq | 11,641,458 | 251,202,420 | -6.07% |
| 2026-07-10 | 22.70 | 23.88 | 22.41 | 22.41 | 22.41 | qfq | 12,656,140 | 292,421,818 | -1.19% |
| 2026-07-09 | 22.86 | 23.35 | 21.73 | 22.68 | 22.68 | qfq | 13,583,500 | 304,963,577 | -1.26% |
| 2026-07-08 | 24.61 | 24.85 | 22.96 | 22.97 | 22.97 | qfq | 12,443,300 | 292,461,758 | -6.47% |
| 2026-07-07 | 25.59 | 26.04 | 24.29 | 24.56 | 24.56 | qfq | 12,016,256 | 300,738,604 | -4.25% |
| 2026-07-06 | 27.68 | 27.97 | 25.57 | 25.65 | 25.65 | qfq | 15,760,780 | 415,856,603 | -8.29% |
| 2026-07-03 | 28.00 | 29.33 | 27.26 | 27.97 | 27.97 | qfq | 14,952,200 | 422,989,015 | 1.30% |
| 2026-07-02 | 27.00 | 29.15 | 26.43 | 27.61 | 27.61 | qfq | 15,612,265 | 438,313,107 | 1.25% |
| 2026-07-01 | 28.08 | 28.77 | 26.88 | 27.27 | 27.27 | qfq | 12,420,110 | 344,353,563 | -2.92% |
| 2026-06-30 | 26.24 | 28.43 | 26.04 | 28.09 | 28.09 | qfq | 13,597,285 | 375,643,276 | 6.32% |
| 2026-06-29 | 28.92 | 29.18 | 25.99 | 26.42 | 26.42 | qfq | 19,322,834 | 521,879,984 | -8.52% |
| 2026-06-26 | 30.33 | 31.05 | 28.70 | 28.88 | 28.88 | qfq | 13,586,645 | 403,823,285 | -4.84% |
| 2026-06-25 | 31.22 | 31.44 | 30.08 | 30.35 | 30.35 | qfq | 16,037,440 | 490,577,930 | -3.34% |
| 2026-06-24 | 32.22 | 32.40 | 31.20 | 31.40 | 31.40 | qfq | 18,578,450 | 588,436,744 | -3.35% |
| 2026-06-23 | 32.39 | 33.28 | 31.78 | 32.49 | 32.49 | qfq | 16,843,270 | 548,745,330 | 0.31% |
| 2026-06-22 | 32.15 | 32.52 | 30.71 | 32.39 | 32.39 | qfq | 24,692,706 | 782,095,241 | 0.62% |
| 2026-06-18 | 31.20 | 32.82 | 31.01 | 32.19 | 32.19 | qfq | 23,594,875 | 755,993,388 | 3.54% |
| 2026-06-17 | 30.01 | 32.50 | 29.55 | 31.09 | 31.09 | qfq | 29,538,695 | 930,688,633 | 2.37% |
| 2026-06-16 | 29.38 | 30.49 | 28.82 | 30.37 | 30.37 | qfq | 21,701,700 | 643,906,691 | 3.30% |
| 2026-06-15 | 27.58 | 29.58 | 27.50 | 29.40 | 29.40 | qfq | 19,539,653 | 565,760,417 | 7.30% |
| 2026-06-12 | 28.36 | 28.73 | 27.20 | 27.40 | 27.40 | qfq | 13,510,355 | 375,876,625 | -1.44% |
| 2026-06-11 | 28.11 | 28.56 | 27.40 | 27.80 | 27.80 | qfq | 14,676,425 | 408,484,813 | -3.14% |
| 2026-06-10 | 27.42 | 29.45 | 27.15 | 28.70 | 28.70 | qfq | 19,498,684 | 559,062,573 | 2.57% |
| 2026-06-09 | 27.41 | 28.99 | 27.37 | 27.98 | 27.98 | qfq | 16,598,725 | 465,516,431 | 4.05% |
| 2026-06-08 | 27.27 | 28.06 | 26.50 | 26.89 | 26.89 | qfq | 12,966,600 | 353,566,636 | -5.38% |
| 2026-06-05 | 28.00 | 29.22 | 27.02 | 28.42 | 28.42 | qfq | 17,260,300 | 485,166,782 | 0.85% |
| 2026-06-04 | 28.35 | 28.98 | 28.01 | 28.18 | 28.18 | qfq | 19,251,535 | 545,568,249 | -2.76% |
| 2026-06-03 | 28.94 | 30.24 | 28.40 | 28.98 | 28.98 | qfq | 24,257,230 | 714,615,212 | -0.34% |
| 2026-06-02 | 30.10 | 30.33 | 28.29 | 29.08 | 29.08 | qfq | 23,936,792 | 699,497,054 | -1.52% |
| 2026-06-01 | 28.56 | 30.87 | 28.56 | 29.53 | 29.53 | qfq | 32,503,260 | 965,319,818 | 3.14% |
| 2026-05-29 | 28.92 | 30.65 | 28.48 | 28.63 | 28.63 | qfq | 35,471,863 | 1,046,959,990 | -3.01% |
| 2026-05-28 | 29.47 | 30.20 | 28.00 | 29.52 | 29.52 | qfq | 47,362,860 | 1,378,598,901 | -0.27% |
| 2026-05-27 | 34.75 | 34.75 | 29.40 | 29.60 | 29.60 | qfq | 61,667,478 | 1,923,175,649 | -6.30% |
| 2026-05-26 | 28.60 | 31.59 | 28.45 | 31.59 | 31.59 | qfq | 31,584,493 | 967,246,682 | 9.99% |
| 2026-05-25 | 28.60 | 29.83 | 27.90 | 28.72 | 28.72 | qfq | 22,074,643 | 635,707,222 | 2.64% |
| 2026-05-22 | 26.80 | 28.26 | 26.25 | 27.98 | 27.98 | qfq | 17,626,400 | 483,255,630 | 4.52% |
| 2026-05-21 | 27.60 | 28.27 | 26.60 | 26.77 | 26.77 | qfq | 16,499,585 | 454,819,565 | -2.76% |
| 2026-05-20 | 27.90 | 28.71 | 27.41 | 27.53 | 27.45 | qfq | 15,884,570 | 439,347,792 | -1.92% |
| 2026-05-19 | 27.85 | 29.20 | 27.80 | 28.07 | 27.99 | qfq | 24,204,811 | 685,024,962 | -0.18% |
| 2026-05-18 | 27.00 | 28.99 | 26.88 | 28.12 | 28.04 | qfq | 34,875,068 | 983,058,396 | 2.82% |
| 2026-05-15 | 25.34 | 27.71 | 25.34 | 27.35 | 27.28 | qfq | 33,410,600 | 909,786,810 | 8.57% |
| 2026-05-14 | 25.15 | 25.58 | 24.29 | 25.19 | 25.12 | qfq | 12,647,800 | 316,477,841 | -0.63% |
| 2026-05-13 | 24.66 | 25.47 | 24.54 | 25.35 | 25.28 | qfq | 8,309,430 | 209,016,733 | 2.76% |
| 2026-05-12 | 24.85 | 24.95 | 24.38 | 24.67 | 24.60 | qfq | 7,351,575 | 181,237,282 | -0.56% |
| 2026-05-11 | 24.31 | 25.09 | 24.31 | 24.81 | 24.74 | qfq | 10,252,425 | 254,025,543 | 2.95% |
| 2026-05-08 | 23.70 | 24.29 | 23.60 | 24.10 | 24.03 | qfq | 8,626,755 | 206,996,024 | 1.18% |
| 2026-05-07 | 23.50 | 23.93 | 23.25 | 23.82 | 23.76 | qfq | 10,045,800 | 237,981,649 | 2.63% |
| 2026-05-06 | 22.60 | 23.46 | 22.55 | 23.21 | 23.15 | qfq | 10,225,520 | 236,849,361 | 3.02% |
| 2026-04-30 | 22.63 | 23.28 | 22.51 | 22.53 | 22.47 | qfq | 11,583,145 | 263,959,254 | 3.16% |
| 2026-04-29 | 21.65 | 21.92 | 21.26 | 21.84 | 21.78 | qfq | 6,681,154 | 144,615,844 | 0.83% |
| 2026-04-28 | 22.20 | 22.22 | 21.56 | 21.66 | 21.60 | qfq | 6,531,675 | 142,143,988 | -2.78% |
| 2026-04-27 | 22.00 | 22.31 | 21.65 | 22.28 | 22.22 | qfq | 7,122,200 | 156,837,460 | 0.63% |
| 2026-04-24 | 22.45 | 22.62 | 21.91 | 22.14 | 22.08 | qfq | 6,776,900 | 150,193,078 | -2.04% |
| 2026-04-23 | 23.09 | 23.20 | 22.42 | 22.60 | 22.54 | qfq | 8,609,000 | 195,730,664 | -1.91% |
| 2026-04-22 | 22.90 | 23.04 | 22.68 | 23.04 | 22.98 | qfq | 8,142,045 | 186,549,583 | 0.44% |
| 2026-04-21 | 22.60 | 22.98 | 22.42 | 22.94 | 22.88 | qfq | 9,709,194 | 221,260,843 | 1.55% |
| 2026-04-20 | 22.43 | 22.68 | 22.25 | 22.59 | 22.53 | qfq | 5,358,000 | 120,701,555 | 0.76% |
| 2026-04-17 | 22.16 | 22.46 | 21.98 | 22.42 | 22.36 | qfq | 3,874,275 | 86,146,359 | 1.13% |
| 2026-04-16 | 21.86 | 22.22 | 21.73 | 22.17 | 22.11 | qfq | 4,527,955 | 99,906,543 | 1.51% |
| 2026-04-15 | 22.04 | 22.29 | 21.76 | 21.84 | 21.78 | qfq | 4,694,855 | 103,358,191 | -0.82% |
| 2026-04-14 | 21.94 | 22.04 | 21.75 | 22.02 | 21.96 | qfq | 4,307,025 | 94,329,160 | 0.73% |
| 2026-04-13 | 21.68 | 21.95 | 21.54 | 21.86 | 21.80 | qfq | 4,136,910 | 90,092,063 | 0.41% |
| 2026-04-10 | 21.70 | 21.99 | 21.68 | 21.77 | 21.71 | qfq | 4,307,200 | 94,096,702 | 0.79% |
| 2026-04-09 | 21.31 | 22.00 | 21.30 | 21.60 | 21.54 | qfq | 5,788,825 | 125,714,431 | 0.51% |
| 2026-04-08 | 21.08 | 21.50 | 21.02 | 21.49 | 21.43 | qfq | 6,278,640 | 133,889,983 | 4.52% |
| 2026-04-07 | 19.86 | 20.89 | 19.80 | 20.56 | 20.50 | qfq | 7,092,800 | 145,596,827 | 3.63% |
| 2026-04-03 | 20.13 | 20.25 | 19.76 | 19.84 | 19.79 | qfq | 3,631,475 | 72,400,283 | -1.39% |
| 2026-04-02 | 20.54 | 20.71 | 19.96 | 20.12 | 20.07 | qfq | 4,725,475 | 95,936,874 | -2.57% |
| 2026-04-01 | 20.48 | 20.95 | 20.37 | 20.65 | 20.59 | qfq | 4,908,000 | 101,280,616 | 2.94% |
| 2026-03-31 | 20.58 | 20.77 | 20.02 | 20.06 | 20.01 | qfq | 5,532,680 | 112,468,986 | -2.53% |
| 2026-03-30 | 20.06 | 20.68 | 20.00 | 20.58 | 20.52 | qfq | 4,109,400 | 83,738,922 | 0.39% |
| 2026-03-27 | 20.06 | 20.61 | 19.95 | 20.50 | 20.44 | qfq | 5,716,700 | 116,162,835 | 0.94% |
| 2026-03-26 | 20.68 | 20.90 | 20.18 | 20.31 | 20.25 | qfq | 5,188,000 | 106,394,692 | -1.74% |
| 2026-03-25 | 20.35 | 21.16 | 20.33 | 20.67 | 20.61 | qfq | 7,755,600 | 161,340,279 | 2.43% |
| 2026-03-24 | 20.50 | 20.57 | 19.53 | 20.18 | 20.13 | qfq | 8,371,800 | 167,545,891 | 1.15% |
| 2026-03-23 | 20.80 | 21.11 | 19.83 | 19.95 | 19.90 | qfq | 10,287,440 | 210,851,049 | -6.95% |
| 2026-03-20 | 22.48 | 22.68 | 21.40 | 21.44 | 21.38 | qfq | 7,696,830 | 169,120,551 | -4.07% |
| 2026-03-19 | 23.33 | 23.49 | 22.26 | 22.35 | 22.29 | qfq | 8,017,238 | 181,851,936 | -5.66% |
| 2026-03-18 | 23.57 | 23.80 | 23.15 | 23.69 | 23.63 | qfq | 8,810,543 | 206,925,104 | 2.20% |
| 2026-03-17 | 24.98 | 25.39 | 23.15 | 23.18 | 23.12 | qfq | 18,445,955 | 442,749,717 | -7.21% |
| 2026-03-16 | 23.74 | 25.10 | 23.48 | 24.98 | 24.91 | qfq | 19,315,573 | 470,508,241 | 6.62% |
| 2026-03-13 | 23.21 | 23.76 | 22.98 | 23.43 | 23.37 | qfq | 7,544,285 | 176,276,760 | 0.43% |
| 2026-03-12 | 23.80 | 24.25 | 23.18 | 23.33 | 23.27 | qfq | 7,355,400 | 173,982,947 | -1.48% |
| 2026-03-11 | 23.46 | 24.47 | 23.45 | 23.68 | 23.62 | qfq | 10,934,810 | 262,458,904 | 1.02% |
| 2026-03-10 | 22.74 | 23.52 | 22.74 | 23.44 | 23.38 | qfq | 6,966,145 | 161,951,390 | 3.90% |
| 2026-03-09 | 22.94 | 22.95 | 21.94 | 22.56 | 22.50 | qfq | 9,817,840 | 219,677,696 | -3.30% |
| 2026-03-06 | 23.47 | 23.76 | 23.18 | 23.33 | 23.27 | qfq | 6,167,505 | 144,934,394 | -0.85% |
| 2026-03-05 | 23.87 | 24.20 | 23.37 | 23.53 | 23.47 | qfq | 6,737,600 | 160,117,698 | 1.07% |
| 2026-03-04 | 23.28 | 23.90 | 23.16 | 23.28 | 23.22 | qfq | 8,871,085 | 208,642,983 | -1.36% |
| 2026-03-03 | 25.20 | 25.30 | 23.60 | 23.60 | 23.54 | qfq | 14,053,225 | 341,344,564 | -4.68% |
| 2026-03-02 | 24.40 | 25.30 | 24.22 | 24.76 | 24.69 | qfq | 14,405,835 | 355,170,298 | -1.82% |
| 2026-02-27 | 25.63 | 25.63 | 24.76 | 25.22 | 25.15 | qfq | 14,872,875 | 372,833,797 | -2.06% |
| 2026-02-26 | 24.38 | 26.56 | 24.22 | 25.75 | 25.68 | qfq | 25,107,013 | 645,525,729 | 5.40% |
| 2026-02-25 | 24.30 | 24.48 | 24.08 | 24.43 | 24.36 | qfq | 7,315,848 | 177,954,317 | 0.21% |
| 2026-02-24 | 24.59 | 24.61 | 24.02 | 24.38 | 24.31 | qfq | 8,830,790 | 214,992,626 | 0.83% |
| 2026-02-13 | 24.40 | 24.52 | 23.98 | 24.18 | 24.11 | qfq | 9,640,268 | 233,645,324 | -1.10% |
| 2026-02-12 | 24.63 | 24.79 | 24.06 | 24.45 | 24.38 | qfq | 20,791,888 | 509,658,929 | 0.08% |
| 2026-02-11 | 23.05 | 25.34 | 23.05 | 24.43 | 24.36 | qfq | 31,811,645 | 788,161,409 | 6.03% |
| 2026-02-10 | 23.01 | 23.30 | 22.87 | 23.04 | 22.98 | qfq | 3,315,700 | 76,522,550 | -0.22% |
| 2026-02-09 | 23.12 | 23.35 | 22.80 | 23.09 | 23.03 | qfq | 4,744,500 | 108,890,197 | 0.96% |
| 2026-02-06 | 21.88 | 23.35 | 21.82 | 22.87 | 22.81 | qfq | 7,685,500 | 174,927,960 | 3.34% |
| 2026-02-05 | 22.61 | 22.65 | 21.97 | 22.13 | 22.07 | qfq | 5,011,510 | 111,248,006 | -2.85% |
| 2026-02-04 | 22.94 | 23.19 | 22.61 | 22.78 | 22.72 | qfq | 4,683,100 | 106,877,172 | -0.91% |
| 2026-02-03 | 22.81 | 23.08 | 22.48 | 22.99 | 22.93 | qfq | 6,306,800 | 144,089,457 | 2.36% |
| 2026-02-02 | 22.99 | 23.10 | 22.46 | 22.46 | 22.40 | qfq | 5,869,050 | 133,707,098 | -2.73% |
| 2026-01-30 | 22.95 | 23.27 | 22.33 | 23.09 | 23.03 | qfq | 7,328,782 | 167,595,076 | -0.47% |
| 2026-01-29 | 23.44 | 24.01 | 23.08 | 23.20 | 23.14 | qfq | 7,999,743 | 188,456,150 | -0.94% |
| 2026-01-28 | 23.77 | 23.90 | 23.31 | 23.42 | 23.36 | qfq | 6,990,148 | 164,150,660 | -2.09% |
| 2026-01-27 | 23.80 | 24.24 | 23.27 | 23.92 | 23.85 | qfq | 10,037,420 | 238,857,334 | 1.31% |
| 2026-01-26 | 24.50 | 24.50 | 23.34 | 23.61 | 23.55 | qfq | 12,127,739 | 288,474,602 | -3.91% |
| 2026-01-23 | 23.94 | 24.80 | 23.76 | 24.57 | 24.50 | qfq | 16,739,535 | 409,392,448 | 3.63% |
| 2026-01-22 | 23.79 | 24.07 | 23.60 | 23.71 | 23.65 | qfq | 12,337,210 | 293,275,993 | -0.17% |
| 2026-01-21 | 23.02 | 23.85 | 22.86 | 23.75 | 23.69 | qfq | 16,428,930 | 385,702,061 | 4.17% |
| 2026-01-20 | 23.09 | 23.16 | 22.57 | 22.80 | 22.74 | qfq | 6,326,800 | 144,295,768 | -1.26% |
| 2026-01-19 | 22.77 | 23.21 | 22.68 | 23.09 | 23.03 | qfq | 7,134,930 | 164,312,319 | 1.05% |
| 2026-01-16 | 22.70 | 23.04 | 22.45 | 22.85 | 22.79 | qfq | 8,352,606 | 190,217,014 | 1.56% |
| 2026-01-15 | 22.42 | 22.60 | 22.27 | 22.50 | 22.44 | qfq | 6,321,400 | 141,762,445 | 0.04% |
| 2026-01-14 | 22.70 | 22.95 | 22.02 | 22.49 | 22.43 | qfq | 13,199,233 | 298,331,489 | -1.32% |
| 2026-01-13 | 23.46 | 23.46 | 22.78 | 22.79 | 22.73 | qfq | 12,428,760 | 286,186,790 | -2.94% |
| 2026-01-12 | 23.42 | 23.79 | 23.10 | 23.48 | 23.42 | qfq | 12,742,452 | 298,211,405 | 1.65% |
| 2026-01-09 | 23.16 | 23.47 | 23.00 | 23.10 | 23.04 | qfq | 15,888,250 | 368,854,456 | -2.28% |
| 2026-01-08 | 23.02 | 24.40 | 23.02 | 23.64 | 23.58 | qfq | 21,365,135 | 506,106,552 | 3.82% |
| 2026-01-07 | 22.99 | 23.28 | 22.64 | 22.77 | 22.71 | qfq | 19,137,697 | 438,182,167 | -0.96% |
| 2026-01-06 | 23.47 | 23.90 | 22.61 | 22.99 | 22.93 | qfq | 32,430,850 | 755,445,571 | 1.73% |
| 2026-01-05 | 21.88 | 22.95 | 21.24 | 22.60 | 22.54 | qfq | 26,301,492 | 581,477,455 | 4.05% |
| 2025-12-31 | 21.38 | 21.90 | 21.04 | 21.72 | 21.66 | qfq | 13,697,650 | 294,983,706 | 2.45% |
| 2025-12-30 | 20.70 | 21.43 | 20.53 | 21.20 | 21.14 | qfq | 12,215,820 | 258,656,078 | 1.39% |
| 2025-12-29 | 20.33 | 21.00 | 20.30 | 20.91 | 20.85 | qfq | 10,096,050 | 210,157,786 | 2.50% |
| 2025-12-26 | 20.71 | 20.84 | 20.30 | 20.40 | 20.34 | qfq | 8,339,200 | 171,365,187 | 0.05% |
| 2025-12-25 | 20.15 | 20.44 | 19.99 | 20.39 | 20.33 | qfq | 5,566,300 | 112,791,637 | 1.29% |
| 2025-12-24 | 19.70 | 20.20 | 19.61 | 20.13 | 20.08 | qfq | 6,151,800 | 123,283,187 | 1.98% |
| 2025-12-23 | 19.61 | 19.80 | 19.50 | 19.74 | 19.69 | qfq | 3,331,300 | 65,587,190 | 0.46% |
| 2025-12-22 | 19.60 | 19.80 | 19.50 | 19.65 | 19.60 | qfq | 3,851,425 | 75,857,343 | 1.03% |
| 2025-12-19 | 19.30 | 19.63 | 19.30 | 19.45 | 19.40 | qfq | 3,402,565 | 66,438,016 | 0.83% |
| 2025-12-18 | 19.13 | 19.53 | 19.06 | 19.29 | 19.24 | qfq | 3,945,752 | 76,579,382 | 0.31% |
| 2025-12-17 | 19.00 | 19.29 | 18.75 | 19.23 | 19.18 | qfq | 3,950,670 | 75,101,993 | 1.16% |
| 2025-12-16 | 19.63 | 19.66 | 19.00 | 19.01 | 18.96 | qfq | 4,080,500 | 78,165,427 | -3.26% |
| 2025-12-15 | 19.49 | 19.96 | 19.46 | 19.65 | 19.60 | qfq | 4,117,300 | 81,203,867 | 0.56% |
| 2025-12-12 | 19.55 | 19.96 | 19.48 | 19.54 | 19.49 | qfq | 4,715,500 | 92,671,283 | 0.05% |
| 2025-12-11 | 19.82 | 19.82 | 19.51 | 19.53 | 19.48 | qfq | 3,404,910 | 66,815,465 | -1.46% |
| 2025-12-10 | 19.70 | 19.94 | 19.68 | 19.82 | 19.77 | qfq | 3,280,735 | 64,949,457 | 0.15% |
| 2025-12-09 | 19.80 | 20.04 | 19.68 | 19.79 | 19.74 | qfq | 3,643,400 | 72,368,691 | -0.40% |
| 2025-12-08 | 19.59 | 19.87 | 19.47 | 19.87 | 19.82 | qfq | 4,255,700 | 83,848,891 | 1.69% |
| 2025-12-05 | 19.26 | 19.58 | 19.17 | 19.54 | 19.49 | qfq | 3,794,400 | 73,690,212 | 1.45% |
| 2025-12-04 | 19.50 | 19.50 | 19.06 | 19.26 | 19.21 | qfq | 4,114,175 | 79,334,160 | -0.16% |
| 2025-12-03 | 19.61 | 19.68 | 19.22 | 19.29 | 19.24 | qfq | 3,932,200 | 76,171,902 | -1.48% |
| 2025-12-02 | 20.00 | 20.21 | 19.57 | 19.58 | 19.53 | qfq | 5,931,475 | 117,673,265 | -1.61% |
| 2025-12-01 | 19.76 | 20.00 | 19.63 | 19.90 | 19.85 | qfq | 4,824,555 | 95,943,414 | 1.38% |
| 2025-11-28 | 19.31 | 19.68 | 19.27 | 19.63 | 19.58 | qfq | 4,819,470 | 94,193,857 | 1.66% |
| 2025-11-27 | 19.03 | 19.54 | 19.03 | 19.31 | 19.26 | qfq | 4,447,795 | 86,004,798 | 1.47% |
| 2025-11-26 | 19.24 | 19.37 | 19.00 | 19.03 | 18.98 | qfq | 4,240,200 | 81,458,247 | -0.99% |
| 2025-11-25 | 19.02 | 19.46 | 19.02 | 19.22 | 19.17 | qfq | 3,906,690 | 75,352,684 | 1.26% |
| 2025-11-24 | 18.76 | 19.08 | 18.65 | 18.98 | 18.93 | qfq | 3,837,200 | 72,382,890 | 1.55% |
| 2025-11-21 | 19.18 | 19.37 | 18.52 | 18.69 | 18.64 | qfq | 6,405,700 | 120,965,944 | -3.56% |
| 2025-11-20 | 19.62 | 19.70 | 19.30 | 19.38 | 19.33 | qfq | 3,500,200 | 68,046,007 | -0.62% |
| 2025-11-19 | 19.95 | 20.05 | 19.30 | 19.50 | 19.45 | qfq | 5,689,640 | 111,365,694 | -2.30% |
| 2025-11-18 | 20.19 | 20.29 | 19.89 | 19.96 | 19.91 | qfq | 4,298,610 | 86,068,221 | -1.72% |
| 2025-11-17 | 20.29 | 20.35 | 20.16 | 20.31 | 20.25 | qfq | 3,255,700 | 65,936,599 | 0.15% |
| 2025-11-14 | 20.68 | 20.68 | 20.28 | 20.28 | 20.22 | qfq | 5,526,190 | 112,916,695 | -2.59% |
| 2025-11-13 | 20.56 | 21.17 | 20.38 | 20.82 | 20.76 | qfq | 6,055,335 | 125,549,428 | 1.22% |
| 2025-11-12 | 21.19 | 21.19 | 20.38 | 20.57 | 20.51 | qfq | 7,578,131 | 156,431,427 | -3.06% |
| 2025-11-11 | 21.24 | 21.56 | 21.02 | 21.22 | 21.16 | qfq | 5,978,690 | 126,943,318 | 0.24% |
| 2025-11-10 | 21.51 | 21.59 | 21.10 | 21.17 | 21.11 | qfq | 6,227,780 | 132,551,804 | -1.44% |
| 2025-11-07 | 21.32 | 21.82 | 21.09 | 21.48 | 21.42 | qfq | 8,012,210 | 172,247,584 | 0.14% |
| 2025-11-06 | 21.32 | 21.57 | 21.16 | 21.45 | 21.39 | qfq | 5,866,560 | 125,405,038 | 1.42% |
| 2025-11-05 | 20.76 | 21.30 | 20.76 | 21.15 | 21.09 | qfq | 4,115,335 | 86,804,943 | 0.62% |
| 2025-11-04 | 21.92 | 21.95 | 20.95 | 21.02 | 20.96 | qfq | 8,632,048 | 183,616,672 | -4.11% |
| 2025-11-03 | 21.70 | 22.08 | 21.48 | 21.92 | 21.86 | qfq | 7,625,635 | 166,744,603 | 1.67% |
| 2025-10-31 | 21.56 | 21.97 | 21.52 | 21.56 | 21.50 | qfq | 5,874,100 | 127,630,575 | 0.05% |
| 2025-10-30 | 21.78 | 21.83 | 21.42 | 21.55 | 21.49 | qfq | 5,598,000 | 121,039,764 | -1.06% |
| 2025-10-29 | 21.48 | 21.96 | 21.33 | 21.78 | 21.72 | qfq | 6,809,680 | 147,346,452 | 1.68% |
| 2025-10-28 | 21.33 | 21.63 | 21.29 | 21.42 | 21.36 | qfq | 4,856,240 | 104,180,924 | -0.05% |
| 2025-10-27 | 21.25 | 21.70 | 21.16 | 21.43 | 21.37 | qfq | 6,150,490 | 131,974,898 | 1.66% |
| 2025-10-24 | 20.89 | 21.08 | 20.83 | 21.08 | 21.02 | qfq | 4,585,145 | 96,132,337 | 1.20% |
| 2025-10-23 | 21.14 | 21.14 | 20.58 | 20.83 | 20.77 | qfq | 5,147,600 | 106,953,290 | -0.53% |
| 2025-10-22 | 21.25 | 21.66 | 20.86 | 20.94 | 20.88 | qfq | 6,031,570 | 127,051,078 | -1.64% |
| 2025-10-21 | 21.36 | 21.48 | 21.20 | 21.29 | 21.23 | qfq | 6,162,680 | 131,522,600 | -0.42% |
| 2025-10-20 | 21.38 | 21.59 | 21.14 | 21.38 | 21.32 | qfq | 5,343,100 | 114,300,273 | 1.57% |
| 2025-10-17 | 21.88 | 22.12 | 21.05 | 21.05 | 20.99 | qfq | 6,575,990 | 141,508,748 | -3.84% |
| 2025-10-16 | 22.51 | 22.77 | 21.80 | 21.89 | 21.83 | qfq | 9,377,870 | 207,677,091 | 0.46% |
| 2025-10-15 | 21.30 | 21.83 | 21.17 | 21.79 | 21.73 | qfq | 6,258,470 | 134,807,982 | 2.83% |
| 2025-10-14 | 22.53 | 22.67 | 21.12 | 21.19 | 21.13 | qfq | 9,802,965 | 212,975,822 | -5.53% |
| 2025-10-13 | 21.68 | 22.57 | 21.18 | 22.43 | 22.37 | qfq | 8,676,535 | 191,176,247 | -1.58% |
| 2025-10-10 | 23.19 | 23.19 | 22.70 | 22.79 | 22.73 | qfq | 7,508,020 | 171,813,987 | -1.81% |
| 2025-10-09 | 23.30 | 23.64 | 23.09 | 23.21 | 23.15 | qfq | 8,691,900 | 202,111,519 | -0.30% |
| 2025-09-30 | 23.22 | 23.55 | 23.03 | 23.28 | 23.22 | qfq | 7,579,340 | 176,338,135 | 0.30% |
| 2025-09-29 | 23.27 | 23.69 | 23.05 | 23.21 | 23.15 | qfq | 7,850,900 | 183,184,307 | -0.26% |
| 2025-09-26 | 23.69 | 24.48 | 23.23 | 23.27 | 23.21 | qfq | 11,960,521 | 282,799,771 | -2.19% |
| 2025-09-25 | 23.03 | 24.02 | 22.98 | 23.79 | 23.73 | qfq | 17,795,481 | 417,912,720 | 2.76% |
| 2025-09-24 | 22.98 | 23.19 | 22.62 | 23.15 | 23.09 | qfq | 8,871,520 | 203,758,012 | 1.27% |
| 2025-09-23 | 23.11 | 23.52 | 22.43 | 22.86 | 22.80 | qfq | 9,707,810 | 221,274,624 | -1.72% |
| 2025-09-22 | 23.36 | 23.66 | 23.06 | 23.26 | 23.20 | qfq | 8,472,700 | 197,375,029 | -0.39% |
| 2025-09-19 | 24.03 | 24.14 | 23.27 | 23.35 | 23.29 | qfq | 11,736,100 | 276,720,319 | -2.67% |
| 2025-09-18 | 24.51 | 24.95 | 23.68 | 23.99 | 23.92 | qfq | 21,760,270 | 530,133,106 | -2.12% |
| 2025-09-17 | 23.65 | 25.17 | 23.65 | 24.51 | 24.44 | qfq | 23,715,481 | 584,230,847 | 3.42% |
| 2025-09-16 | 23.18 | 23.93 | 22.85 | 23.70 | 23.64 | qfq | 17,025,685 | 398,475,802 | 2.60% |
| 2025-09-15 | 23.21 | 23.69 | 23.04 | 23.10 | 23.04 | qfq | 12,668,465 | 294,489,987 | -0.43% |
| 2025-09-12 | 23.49 | 23.63 | 23.17 | 23.20 | 23.14 | qfq | 12,266,700 | 286,139,413 | -1.57% |
| 2025-09-11 | 23.50 | 23.86 | 23.26 | 23.57 | 23.51 | qfq | 18,491,960 | 435,565,833 | 0.51% |
| 2025-09-10 | 24.10 | 24.10 | 23.10 | 23.45 | 23.39 | qfq | 37,671,394 | 888,928,204 | -3.26% |
| 2025-09-09 | 22.11 | 24.24 | 22.11 | 24.24 | 24.17 | qfq | 23,804,269 | 562,428,157 | 9.98% |
| 2025-09-08 | 21.28 | 22.14 | 21.16 | 22.04 | 21.98 | qfq | 22,730,345 | 495,805,167 | 6.11% |
| 2025-09-05 | 19.98 | 20.79 | 19.93 | 20.77 | 20.71 | qfq | 7,443,300 | 152,154,992 | 4.27% |
| 2025-09-04 | 20.45 | 20.77 | 19.62 | 19.92 | 19.87 | qfq | 7,965,300 | 161,117,592 | -2.59% |
| 2025-09-03 | 20.96 | 21.08 | 20.36 | 20.45 | 20.39 | qfq | 7,349,170 | 152,378,570 | -1.92% |
| 2025-09-02 | 21.20 | 21.20 | 20.12 | 20.85 | 20.79 | qfq | 12,116,405 | 250,070,836 | -1.88% |
| 2025-09-01 | 21.18 | 21.43 | 20.90 | 21.25 | 21.19 | qfq | 7,852,400 | 166,208,650 | 0.66% |
| 2025-08-29 | 21.28 | 21.38 | 20.77 | 21.11 | 21.05 | qfq | 7,238,360 | 152,551,159 | -0.42% |
| 2025-08-28 | 21.01 | 21.27 | 20.43 | 21.20 | 21.14 | qfq | 11,482,819 | 240,321,964 | 0.43% |
| 2025-08-27 | 21.68 | 22.01 | 21.07 | 21.11 | 21.05 | qfq | 11,066,100 | 239,194,505 | -1.86% |
| 2025-08-26 | 21.94 | 22.01 | 21.48 | 21.51 | 21.45 | qfq | 10,415,675 | 225,204,289 | -1.92% |
| 2025-08-25 | 21.94 | 22.16 | 21.69 | 21.93 | 21.87 | qfq | 10,564,794 | 231,320,933 | 0.41% |
| 2025-08-22 | 21.73 | 21.99 | 21.69 | 21.84 | 21.78 | qfq | 7,346,800 | 160,280,014 | 0.00% |
| 2025-08-21 | 22.36 | 22.36 | 21.68 | 21.84 | 21.78 | qfq | 10,204,515 | 223,688,217 | -1.97% |
| 2025-08-20 | 22.14 | 22.38 | 21.90 | 22.28 | 22.22 | qfq | 10,903,440 | 241,987,250 | 0.09% |
| 2025-08-19 | 22.42 | 22.52 | 21.97 | 22.26 | 22.20 | qfq | 17,464,330 | 388,526,522 | -1.90% |
| 2025-08-18 | 22.39 | 23.05 | 21.95 | 22.69 | 22.63 | qfq | 27,799,915 | 623,870,236 | 3.65% |
| 2025-08-15 | 20.74 | 21.95 | 20.59 | 21.89 | 21.83 | qfq | 23,381,154 | 505,672,119 | 5.14% |
| 2025-08-14 | 20.97 | 21.44 | 20.61 | 20.82 | 20.76 | qfq | 16,728,270 | 351,343,872 | -0.95% |
| 2025-08-13 | 20.85 | 21.14 | 20.74 | 21.02 | 20.96 | qfq | 14,746,710 | 309,173,273 | 0.53% |
| 2025-08-12 | 21.23 | 21.26 | 20.79 | 20.91 | 20.85 | qfq | 14,108,395 | 295,545,444 | -1.37% |
| 2025-08-11 | 20.45 | 21.39 | 20.39 | 21.20 | 21.14 | qfq | 23,309,070 | 490,188,449 | 4.59% |
| 2025-08-08 | 20.54 | 20.89 | 20.22 | 20.27 | 20.21 | qfq | 12,867,190 | 263,019,232 | -1.65% |
| 2025-08-07 | 20.72 | 20.97 | 20.50 | 20.61 | 20.55 | qfq | 22,888,621 | 473,547,450 | 0.19% |
| 2025-08-06 | 19.90 | 20.84 | 19.82 | 20.57 | 20.51 | qfq | 26,377,022 | 538,249,695 | 2.90% |
| 2025-08-05 | 19.27 | 20.10 | 19.25 | 19.99 | 19.94 | qfq | 24,616,793 | 489,054,580 | 4.22% |
| 2025-08-04 | 18.70 | 19.19 | 18.57 | 19.18 | 19.13 | qfq | 8,243,918 | 155,468,501 | 1.32% |
| 2025-08-01 | 19.17 | 19.34 | 18.93 | 18.93 | 18.88 | qfq | 5,129,900 | 97,895,616 | -1.46% |
| 2025-07-31 | 19.26 | 19.48 | 19.12 | 19.21 | 19.16 | qfq | 6,875,500 | 132,852,698 | 0.05% |
| 2025-07-30 | 19.52 | 19.57 | 19.05 | 19.20 | 19.15 | qfq | 7,581,280 | 146,092,243 | -1.79% |
| 2025-07-29 | 19.58 | 19.59 | 19.30 | 19.55 | 19.50 | qfq | 6,514,700 | 126,549,238 | -0.56% |
| 2025-07-28 | 19.30 | 19.75 | 19.23 | 19.66 | 19.61 | qfq | 12,218,523 | 239,549,905 | 2.29% |
| 2025-07-25 | 19.24 | 19.50 | 19.13 | 19.22 | 19.17 | qfq | 4,669,600 | 89,860,934 | -0.05% |
| 2025-07-24 | 19.04 | 19.24 | 19.00 | 19.23 | 19.18 | qfq | 5,411,302 | 103,705,672 | 1.00% |
| 2025-07-23 | 19.29 | 19.31 | 19.01 | 19.04 | 18.99 | qfq | 5,971,385 | 114,260,057 | -1.55% |
| 2025-07-22 | 19.54 | 19.83 | 19.30 | 19.34 | 19.29 | qfq | 8,596,230 | 167,566,522 | -1.02% |
| 2025-07-21 | 19.48 | 19.58 | 19.28 | 19.54 | 19.49 | qfq | 9,629,504 | 187,359,424 | 1.40% |
| 2025-07-18 | 19.43 | 19.50 | 19.21 | 19.27 | 19.22 | qfq | 7,513,360 | 144,884,458 | -0.93% |
| 2025-07-17 | 19.29 | 19.50 | 19.05 | 19.45 | 19.40 | qfq | 10,751,612 | 208,449,438 | 1.41% |
| 2025-07-16 | 18.95 | 19.29 | 18.81 | 19.18 | 19.13 | qfq | 7,961,479 | 152,147,658 | 1.21% |
| 2025-07-15 | 19.20 | 19.24 | 18.70 | 18.95 | 18.90 | qfq | 7,914,230 | 150,040,356 | -1.30% |
| 2025-07-14 | 18.75 | 19.26 | 18.71 | 19.20 | 19.15 | qfq | 11,257,553 | 215,364,529 | 2.51% |
| 2025-07-11 | 18.69 | 18.85 | 18.58 | 18.73 | 18.68 | qfq | 4,894,698 | 91,630,865 | -0.05% |
| 2025-07-10 | 18.83 | 19.03 | 18.45 | 18.74 | 18.69 | qfq | 6,488,185 | 120,814,939 | -0.79% |
| 2025-07-09 | 19.14 | 19.19 | 18.81 | 18.89 | 18.84 | qfq | 7,800,800 | 148,149,261 | -1.25% |
| 2025-07-08 | 18.36 | 19.20 | 18.33 | 19.13 | 19.08 | qfq | 13,319,810 | 252,470,267 | 3.91% |
| 2025-07-07 | 18.20 | 18.60 | 18.15 | 18.41 | 18.36 | qfq | 3,343,818 | 61,542,515 | 0.60% |
| 2025-07-04 | 18.61 | 18.85 | 18.25 | 18.30 | 18.25 | qfq | 6,042,930 | 111,459,319 | -1.82% |
| 2025-07-03 | 18.62 | 18.71 | 18.40 | 18.64 | 18.59 | qfq | 3,045,100 | 56,675,523 | 0.22% |
| 2025-07-02 | 18.75 | 18.77 | 18.48 | 18.60 | 18.55 | qfq | 4,181,500 | 77,825,125 | -0.91% |
| 2025-07-01 | 18.86 | 18.86 | 18.56 | 18.77 | 18.72 | qfq | 4,910,160 | 92,000,228 | -0.27% |
| 2025-06-30 | 18.71 | 18.91 | 18.71 | 18.82 | 18.77 | qfq | 4,762,800 | 89,527,454 | 0.32% |
| 2025-06-27 | 19.05 | 19.10 | 18.72 | 18.76 | 18.71 | qfq | 4,691,527 | 88,311,504 | -0.05% |
| 2025-06-26 | 18.78 | 18.95 | 18.66 | 18.77 | 18.72 | qfq | 5,339,015 | 100,393,160 | -0.16% |
| 2025-06-25 | 18.76 | 18.92 | 18.65 | 18.80 | 18.75 | qfq | 6,700,000 | 125,785,297 | 0.32% |
| 2025-06-24 | 18.12 | 18.96 | 18.12 | 18.74 | 18.69 | qfq | 9,222,685 | 171,583,862 | 3.42% |
| 2025-06-23 | 17.65 | 18.30 | 17.65 | 18.12 | 18.07 | qfq | 5,588,940 | 100,783,025 | 1.68% |
| 2025-06-20 | 18.00 | 18.38 | 17.76 | 17.82 | 17.77 | qfq | 5,304,700 | 95,584,062 | -1.38% |
| 2025-06-19 | 18.15 | 18.65 | 18.02 | 18.07 | 18.02 | qfq | 6,364,900 | 116,468,096 | -1.20% |
| 2025-06-18 | 18.23 | 18.46 | 18.08 | 18.29 | 18.24 | qfq | 4,385,600 | 80,142,355 | -0.38% |
| 2025-06-17 | 18.60 | 18.64 | 18.22 | 18.36 | 18.31 | qfq | 6,038,570 | 110,945,045 | -1.34% |
| 2025-06-16 | 18.38 | 18.78 | 18.38 | 18.61 | 18.56 | qfq | 4,645,544 | 86,387,428 | 0.16% |
| 2025-06-13 | 18.82 | 18.97 | 18.52 | 18.58 | 18.53 | qfq | 7,294,000 | 136,335,233 | -2.16% |
| 2025-06-12 | 19.23 | 19.25 | 18.90 | 18.99 | 18.94 | qfq | 6,134,965 | 116,974,397 | -1.20% |
| 2025-06-11 | 19.04 | 19.50 | 19.04 | 19.22 | 19.17 | qfq | 7,308,110 | 140,588,271 | 1.00% |
| 2025-06-10 | 19.64 | 19.77 | 18.81 | 19.03 | 18.98 | qfq | 12,819,500 | 246,572,794 | -3.20% |
| 2025-06-09 | 19.53 | 19.73 | 19.51 | 19.66 | 19.61 | qfq | 6,654,560 | 130,827,757 | 0.25% |
| 2025-06-06 | 19.91 | 19.95 | 19.58 | 19.61 | 19.56 | qfq | 9,229,739 | 181,883,172 | -1.90% |
| 2025-06-05 | 19.61 | 20.30 | 19.54 | 19.99 | 19.94 | qfq | 14,258,914 | 283,703,532 | 1.52% |
| 2025-06-04 | 19.68 | 19.82 | 19.55 | 19.69 | 19.64 | qfq | 9,469,410 | 186,346,864 | -0.20% |
| 2025-06-03 | 19.54 | 19.98 | 19.54 | 19.73 | 19.68 | qfq | 9,756,160 | 192,126,024 | 0.05% |
| 2025-05-30 | 20.15 | 20.53 | 19.70 | 19.72 | 19.67 | qfq | 16,096,740 | 321,694,708 | -2.90% |
| 2025-05-29 | 20.55 | 20.85 | 20.23 | 20.31 | 20.21 | qfq | 19,678,257 | 401,354,697 | -1.88% |
| 2025-05-28 | 20.51 | 21.13 | 20.22 | 20.70 | 20.60 | qfq | 30,264,228 | 626,998,854 | 0.58% |
| 2025-05-27 | 20.31 | 20.58 | 19.86 | 20.58 | 20.48 | qfq | 24,542,105 | 496,665,983 | -0.53% |
| 2025-05-26 | 20.13 | 21.06 | 19.73 | 20.69 | 20.59 | qfq | 49,929,821 | 1,023,577,269 | 1.77% |
| 2025-05-23 | 19.53 | 20.33 | 19.52 | 20.33 | 20.23 | qfq | 35,760,170 | 723,683,982 | 10.01% |
| 2025-05-22 | 18.66 | 19.24 | 18.47 | 18.48 | 18.39 | qfq | 7,699,060 | 144,748,511 | -1.18% |
| 2025-05-21 | 19.09 | 19.09 | 18.55 | 18.70 | 18.61 | qfq | 8,047,550 | 150,678,288 | -2.35% |
| 2025-05-20 | 19.31 | 19.32 | 19.02 | 19.15 | 19.06 | qfq | 7,499,100 | 143,478,474 | -1.34% |
| 2025-05-19 | 19.46 | 19.48 | 18.81 | 19.41 | 19.32 | qfq | 11,648,700 | 222,695,587 | -0.56% |
| 2025-05-16 | 19.04 | 19.93 | 18.99 | 19.52 | 19.43 | qfq | 17,847,470 | 350,366,757 | 2.52% |
| 2025-05-15 | 19.28 | 19.65 | 18.93 | 19.04 | 18.95 | qfq | 9,263,900 | 178,193,494 | -0.99% |
| 2025-05-14 | 19.11 | 19.49 | 19.11 | 19.23 | 19.14 | qfq | 8,394,170 | 161,521,836 | -0.72% |
| 2025-05-13 | 19.55 | 19.88 | 19.30 | 19.37 | 19.28 | qfq | 10,480,500 | 204,635,323 | 0.00% |
| 2025-05-12 | 19.25 | 19.37 | 19.13 | 19.37 | 19.28 | qfq | 10,675,818 | 205,809,015 | 1.84% |
| 2025-05-09 | 19.70 | 19.73 | 18.99 | 19.02 | 18.93 | qfq | 13,450,245 | 258,550,625 | -3.16% |
| 2025-05-08 | 19.67 | 19.79 | 19.35 | 19.64 | 19.55 | qfq | 15,282,500 | 300,064,922 | -2.04% |
| 2025-05-07 | 19.96 | 20.30 | 19.66 | 20.05 | 19.95 | qfq | 25,409,586 | 507,059,890 | 1.16% |
| 2025-05-06 | 19.39 | 19.84 | 19.11 | 19.82 | 19.73 | qfq | 23,862,895 | 464,950,341 | 2.27% |
| 2025-04-30 | 19.69 | 19.76 | 18.88 | 19.38 | 19.29 | qfq | 37,631,556 | 725,136,928 | -4.06% |
| 2025-04-29 | 18.66 | 20.76 | 18.66 | 20.20 | 20.10 | qfq | 45,205,851 | 917,220,948 | 7.05% |
| 2025-04-28 | 18.38 | 19.15 | 18.22 | 18.87 | 18.78 | qfq | 15,958,240 | 300,614,527 | 1.73% |
| 2025-04-25 | 19.01 | 19.02 | 18.38 | 18.55 | 18.46 | qfq | 17,099,783 | 318,801,542 | -2.42% |
| 2025-04-24 | 18.11 | 19.32 | 18.02 | 19.01 | 18.92 | qfq | 25,642,410 | 481,947,205 | 5.49% |
| 2025-04-23 | 17.60 | 18.29 | 17.60 | 18.02 | 17.93 | qfq | 9,168,649 | 164,361,052 | 2.85% |
| 2025-04-22 | 17.53 | 17.66 | 17.33 | 17.52 | 17.44 | qfq | 5,995,300 | 104,827,587 | -0.34% |
| 2025-04-21 | 17.35 | 17.61 | 17.12 | 17.58 | 17.50 | qfq | 6,994,600 | 121,904,094 | 1.44% |
| 2025-04-18 | 17.02 | 17.45 | 16.87 | 17.33 | 17.25 | qfq | 6,243,312 | 107,154,136 | 1.23% |
| 2025-04-17 | 16.84 | 17.23 | 16.78 | 17.12 | 17.04 | qfq | 4,793,200 | 82,011,077 | 0.82% |
| 2025-04-16 | 17.26 | 17.40 | 16.78 | 16.98 | 16.90 | qfq | 6,436,300 | 109,768,304 | -2.64% |
| 2025-04-15 | 17.05 | 17.66 | 17.05 | 17.44 | 17.36 | qfq | 10,241,087 | 177,994,225 | 1.99% |
| 2025-04-14 | 17.28 | 17.33 | 16.94 | 17.10 | 17.02 | qfq | 6,896,900 | 118,355,150 | 1.00% |
| 2025-04-11 | 16.38 | 17.13 | 16.38 | 16.93 | 16.85 | qfq | 7,339,685 | 123,810,276 | 1.38% |
| 2025-04-10 | 16.63 | 17.06 | 16.63 | 16.70 | 16.62 | qfq | 9,938,100 | 167,328,067 | 2.33% |
| 2025-04-09 | 15.25 | 16.38 | 14.31 | 16.32 | 16.24 | qfq | 12,952,270 | 201,050,123 | 4.41% |
| 2025-04-08 | 16.27 | 16.43 | 15.10 | 15.63 | 15.56 | qfq | 14,222,855 | 223,017,286 | -5.73% |
| 2025-04-07 | 16.78 | 17.29 | 16.58 | 16.58 | 16.50 | qfq | 6,602,115 | 110,210,000 | -9.99% |
| 2025-04-03 | 18.61 | 19.04 | 18.27 | 18.42 | 18.33 | qfq | 6,490,275 | 120,837,527 | -2.80% |
| 2025-04-02 | 18.66 | 19.20 | 18.66 | 18.95 | 18.86 | qfq | 5,804,830 | 110,474,605 | 0.80% |
| 2025-04-01 | 18.92 | 19.12 | 18.77 | 18.80 | 18.71 | qfq | 5,397,670 | 102,184,117 | -0.53% |
| 2025-03-31 | 18.82 | 18.96 | 18.11 | 18.90 | 18.81 | qfq | 9,790,900 | 181,303,839 | -1.05% |
| 2025-03-28 | 19.28 | 19.62 | 18.99 | 19.10 | 19.01 | qfq | 5,810,000 | 111,574,505 | -1.70% |
| 2025-03-27 | 19.42 | 19.74 | 19.17 | 19.43 | 19.34 | qfq | 7,134,885 | 139,010,438 | -0.21% |
| 2025-03-26 | 19.16 | 20.12 | 19.14 | 19.47 | 19.38 | qfq | 8,809,495 | 173,028,383 | 1.09% |
| 2025-03-25 | 19.34 | 19.52 | 18.95 | 19.26 | 19.17 | qfq | 8,409,790 | 162,147,294 | -0.41% |
| 2025-03-24 | 19.72 | 19.84 | 18.70 | 19.34 | 19.25 | qfq | 13,826,985 | 265,621,984 | -2.57% |
| 2025-03-21 | 21.37 | 21.51 | 19.85 | 19.85 | 19.75 | qfq | 21,336,596 | 435,271,229 | -8.19% |
| 2025-03-20 | 21.87 | 22.14 | 21.30 | 21.62 | 21.52 | qfq | 14,440,270 | 311,843,754 | -1.28% |
| 2025-03-19 | 21.72 | 22.55 | 21.61 | 21.90 | 21.80 | qfq | 22,244,242 | 490,829,807 | 0.92% |
| 2025-03-18 | 20.69 | 21.98 | 20.55 | 21.70 | 21.60 | qfq | 22,972,927 | 492,356,167 | 4.93% |
| 2025-03-17 | 20.86 | 20.95 | 20.42 | 20.68 | 20.58 | qfq | 8,919,020 | 183,946,678 | -0.86% |
| 2025-03-14 | 20.64 | 20.96 | 19.90 | 20.86 | 20.76 | qfq | 13,558,850 | 277,226,400 | 1.07% |
| 2025-03-13 | 22.00 | 22.13 | 20.40 | 20.64 | 20.54 | qfq | 19,131,693 | 401,883,370 | -5.06% |
| 2025-03-12 | 21.08 | 22.45 | 20.86 | 21.74 | 21.64 | qfq | 24,594,787 | 533,096,545 | 4.12% |
| 2025-03-11 | 20.40 | 20.98 | 20.35 | 20.88 | 20.78 | qfq | 12,187,145 | 251,689,160 | 0.77% |
| 2025-03-10 | 20.97 | 21.60 | 20.56 | 20.72 | 20.62 | qfq | 14,873,300 | 311,511,432 | 0.58% |
| 2025-03-07 | 20.48 | 21.27 | 20.41 | 20.60 | 20.50 | qfq | 15,481,983 | 322,255,276 | -0.39% |
| 2025-03-06 | 20.84 | 21.20 | 20.61 | 20.68 | 20.58 | qfq | 16,275,738 | 339,720,266 | 0.83% |
| 2025-03-05 | 20.20 | 20.80 | 20.11 | 20.51 | 20.41 | qfq | 13,446,040 | 274,349,887 | 1.03% |
| 2025-03-04 | 19.84 | 20.57 | 19.81 | 20.30 | 20.20 | qfq | 19,423,255 | 393,719,548 | 0.84% |
| 2025-03-03 | 21.48 | 21.97 | 19.97 | 20.13 | 20.03 | qfq | 34,310,458 | 709,802,074 | -2.99% |
| 2025-02-28 | 22.00 | 22.65 | 20.60 | 20.75 | 20.65 | qfq | 47,158,553 | 1,036,264,906 | 0.78% |
| 2025-02-27 | 21.13 | 21.21 | 20.05 | 20.59 | 20.49 | qfq | 20,852,604 | 430,522,619 | -2.92% |
| 2025-02-26 | 20.71 | 21.55 | 20.70 | 21.21 | 21.11 | qfq | 25,351,883 | 536,458,338 | 2.41% |
| 2025-02-25 | 20.30 | 21.12 | 20.21 | 20.71 | 20.61 | qfq | 20,237,252 | 420,210,927 | -0.86% |
| 2025-02-24 | 21.16 | 21.82 | 20.61 | 20.89 | 20.79 | qfq | 30,413,182 | 642,871,028 | 0.63% |
| 2025-02-21 | 20.70 | 21.23 | 20.55 | 20.76 | 20.66 | qfq | 26,528,945 | 553,399,249 | 0.44% |
| 2025-02-20 | 20.94 | 21.24 | 20.50 | 20.67 | 20.57 | qfq | 37,062,551 | 774,037,750 | -1.81% |
| 2025-02-19 | 19.39 | 21.05 | 19.26 | 21.05 | 20.95 | qfq | 38,942,148 | 792,557,790 | 9.98% |
| 2025-02-18 | 19.40 | 19.62 | 18.95 | 19.14 | 19.05 | qfq | 18,402,401 | 354,601,351 | -2.15% |
| 2025-02-17 | 19.04 | 19.90 | 19.04 | 19.56 | 19.47 | qfq | 29,736,360 | 580,419,647 | 2.25% |
| 2025-02-14 | 18.26 | 20.08 | 17.87 | 19.13 | 19.04 | qfq | 32,442,063 | 619,636,053 | 4.82% |
| 2025-02-13 | 18.74 | 18.99 | 18.25 | 18.25 | 18.16 | qfq | 17,778,830 | 329,706,399 | -2.61% |
| 2025-02-12 | 17.80 | 19.58 | 17.67 | 18.74 | 18.65 | qfq | 27,922,870 | 521,541,575 | 5.28% |
| 2025-02-11 | 17.85 | 18.08 | 17.65 | 17.80 | 17.71 | qfq | 11,208,345 | 199,586,929 | -0.56% |
| 2025-02-10 | 18.05 | 18.12 | 17.68 | 17.90 | 17.81 | qfq | 14,358,300 | 256,123,257 | -1.27% |
| 2025-02-07 | 18.12 | 18.28 | 17.80 | 18.13 | 18.04 | qfq | 18,571,230 | 336,163,120 | -0.49% |
| 2025-02-06 | 17.62 | 18.33 | 17.62 | 18.22 | 18.13 | qfq | 22,861,090 | 412,894,263 | 2.94% |
| 2025-02-05 | 17.33 | 17.93 | 17.22 | 17.70 | 17.62 | qfq | 15,370,001 | 270,771,538 | 3.33% |
| 2025-01-27 | 17.77 | 17.77 | 17.11 | 17.13 | 17.05 | qfq | 12,002,269 | 208,483,675 | -3.60% |
| 2025-01-24 | 17.28 | 17.81 | 17.28 | 17.77 | 17.68 | qfq | 21,423,505 | 377,229,716 | 3.01% |
| 2025-01-23 | 17.49 | 17.80 | 17.24 | 17.25 | 17.17 | qfq | 19,295,070 | 336,890,247 | 0.06% |
| 2025-01-22 | 17.73 | 17.80 | 17.10 | 17.24 | 17.16 | qfq | 18,223,740 | 317,154,749 | -0.63% |
| 2025-01-21 | 17.30 | 17.53 | 17.05 | 17.35 | 17.27 | qfq | 23,882,225 | 412,622,577 | 0.23% |
| 2025-01-20 | 16.28 | 17.83 | 16.28 | 17.31 | 17.23 | qfq | 37,386,894 | 649,865,547 | 6.79% |
| 2025-01-17 | 16.06 | 16.50 | 16.06 | 16.21 | 16.13 | qfq | 7,474,575 | 121,637,277 | 0.19% |
| 2025-01-16 | 16.54 | 16.65 | 15.94 | 16.18 | 16.10 | qfq | 10,288,840 | 167,624,621 | -1.16% |
| 2025-01-15 | 16.65 | 16.71 | 16.32 | 16.37 | 16.29 | qfq | 11,163,569 | 184,094,189 | -2.21% |
| 2025-01-14 | 15.87 | 16.74 | 15.70 | 16.74 | 16.66 | qfq | 16,565,925 | 271,345,434 | 5.68% |
| 2025-01-13 | 15.65 | 16.21 | 15.51 | 15.84 | 15.76 | qfq | 18,445,820 | 292,452,710 | -2.82% |
| 2025-01-10 | 15.75 | 17.16 | 15.50 | 16.30 | 16.22 | qfq | 28,774,902 | 477,101,516 | 4.49% |
| 2025-01-09 | 15.15 | 15.79 | 15.09 | 15.60 | 15.53 | qfq | 9,484,682 | 146,896,100 | 2.30% |
| 2025-01-08 | 15.23 | 15.40 | 14.70 | 15.25 | 15.18 | qfq | 8,714,525 | 131,325,227 | -0.59% |
| 2025-01-07 | 14.88 | 15.35 | 14.83 | 15.34 | 15.27 | qfq | 8,471,600 | 127,686,746 | 3.58% |
| 2025-01-06 | 14.77 | 15.15 | 14.29 | 14.81 | 14.74 | qfq | 7,251,795 | 107,215,906 | -1.13% |
| 2025-01-03 | 16.10 | 16.38 | 14.96 | 14.98 | 14.91 | qfq | 13,379,824 | 206,256,689 | -6.72% |
| 2025-01-02 | 16.49 | 16.80 | 15.87 | 16.06 | 15.98 | qfq | 10,823,804 | 176,282,119 | -3.37% |
| 2024-12-31 | 17.06 | 17.26 | 16.55 | 16.62 | 16.54 | qfq | 13,264,727 | 223,751,527 | -4.59% |
| 2024-12-30 | 17.08 | 17.63 | 16.87 | 17.42 | 17.34 | qfq | 16,996,044 | 294,851,017 | 2.05% |
| 2024-12-27 | 17.27 | 17.30 | 16.93 | 17.07 | 16.99 | qfq | 17,254,650 | 295,386,349 | -0.58% |
| 2024-12-26 | 16.66 | 17.20 | 16.46 | 17.17 | 17.09 | qfq | 18,174,564 | 308,981,438 | 4.19% |
| 2024-12-25 | 16.65 | 17.13 | 16.17 | 16.48 | 16.40 | qfq | 12,610,715 | 208,262,224 | -1.96% |
| 2024-12-24 | 16.45 | 17.13 | 16.43 | 16.81 | 16.73 | qfq | 15,924,547 | 266,872,719 | 4.02% |
| 2024-12-23 | 16.86 | 16.98 | 16.04 | 16.16 | 16.08 | qfq | 14,314,101 | 235,426,508 | -4.89% |
| 2024-12-20 | 16.78 | 17.09 | 16.70 | 16.99 | 16.91 | qfq | 13,560,135 | 229,720,497 | 0.77% |
| 2024-12-19 | 16.57 | 16.90 | 16.45 | 16.86 | 16.78 | qfq | 13,435,110 | 224,947,438 | 0.48% |
| 2024-12-18 | 16.97 | 17.08 | 16.54 | 16.78 | 16.70 | qfq | 14,512,451 | 243,744,879 | -0.77% |
| 2024-12-17 | 17.64 | 17.66 | 16.78 | 16.91 | 16.83 | qfq | 16,683,000 | 285,814,070 | -4.08% |
| 2024-12-16 | 17.95 | 18.04 | 17.48 | 17.63 | 17.55 | qfq | 23,235,105 | 411,787,555 | -4.13% |
| 2024-12-13 | 18.79 | 19.40 | 18.33 | 18.39 | 18.30 | qfq | 31,671,221 | 599,197,023 | -2.75% |
| 2024-12-12 | 19.22 | 19.36 | 18.55 | 18.91 | 18.82 | qfq | 35,278,979 | 665,389,159 | -3.86% |
| 2024-12-11 | 20.65 | 20.65 | 19.35 | 19.67 | 19.58 | qfq | 58,471,565 | 1,161,408,899 | -4.75% |
| 2024-12-10 | 19.50 | 20.65 | 19.30 | 20.65 | 20.55 | qfq | 49,788,422 | 1,003,843,728 | 10.02% |
| 2024-12-09 | 16.90 | 18.77 | 16.60 | 18.77 | 18.68 | qfq | 32,203,505 | 580,247,297 | 10.02% |
| 2024-12-06 | 17.80 | 17.90 | 16.73 | 17.06 | 16.98 | qfq | 28,953,727 | 493,761,335 | -3.62% |
| 2024-12-05 | 18.00 | 18.75 | 17.50 | 17.70 | 17.62 | qfq | 43,532,616 | 788,079,897 | 1.55% |
| 2024-12-04 | 16.53 | 18.17 | 16.33 | 17.43 | 17.35 | qfq | 41,448,940 | 728,441,877 | 5.51% |
| 2024-12-03 | 16.75 | 16.87 | 16.40 | 16.52 | 16.44 | qfq | 13,814,892 | 228,676,766 | -2.54% |
| 2024-12-02 | 16.35 | 17.10 | 16.35 | 16.95 | 16.87 | qfq | 25,472,971 | 429,458,657 | 4.18% |
| 2024-11-29 | 15.73 | 16.75 | 15.67 | 16.27 | 16.19 | qfq | 12,760,848 | 206,452,678 | 2.13% |
| 2024-11-28 | 16.10 | 16.58 | 15.88 | 15.93 | 15.85 | qfq | 14,307,255 | 231,374,778 | 0.19% |
| 2024-11-27 | 15.45 | 15.94 | 15.04 | 15.90 | 15.82 | qfq | 7,351,400 | 113,311,692 | 1.73% |
| 2024-11-26 | 15.84 | 16.35 | 15.56 | 15.63 | 15.56 | qfq | 6,328,765 | 100,354,636 | -1.01% |
| 2024-11-25 | 15.63 | 15.83 | 15.35 | 15.79 | 15.71 | qfq | 6,132,110 | 95,548,862 | 2.07% |
| 2024-11-22 | 16.15 | 16.24 | 15.41 | 15.47 | 15.40 | qfq | 6,857,575 | 108,924,125 | -4.45% |
| 2024-11-21 | 16.20 | 16.38 | 15.90 | 16.19 | 16.11 | qfq | 6,409,630 | 103,478,558 | -0.31% |
| 2024-11-20 | 15.70 | 16.32 | 15.57 | 16.24 | 16.16 | qfq | 9,269,040 | 149,544,060 | 3.44% |
| 2024-11-19 | 15.25 | 15.70 | 15.10 | 15.70 | 15.62 | qfq | 7,483,130 | 115,091,134 | 4.18% |
| 2024-11-18 | 15.80 | 15.90 | 15.01 | 15.07 | 15.00 | qfq | 7,938,660 | 121,712,333 | -4.20% |
| 2024-11-15 | 16.06 | 16.30 | 15.69 | 15.73 | 15.65 | qfq | 9,586,810 | 153,934,567 | -0.88% |
| 2024-11-14 | 16.79 | 16.85 | 15.86 | 15.87 | 15.79 | qfq | 12,848,200 | 210,113,957 | -4.11% |
| 2024-11-13 | 16.44 | 16.58 | 15.97 | 16.55 | 16.47 | qfq | 10,358,255 | 169,022,019 | 1.22% |
| 2024-11-12 | 16.70 | 16.99 | 16.21 | 16.35 | 16.27 | qfq | 15,098,108 | 249,973,632 | -2.10% |
| 2024-11-11 | 16.02 | 16.72 | 16.02 | 16.70 | 16.62 | qfq | 12,202,145 | 201,152,979 | 2.96% |
| 2024-11-08 | 16.78 | 17.12 | 16.13 | 16.22 | 16.14 | qfq | 24,206,405 | 400,916,297 | 1.06% |
| 2024-11-07 | 15.77 | 16.14 | 15.70 | 16.05 | 15.97 | qfq | 10,537,588 | 168,003,476 | 0.38% |
| 2024-11-06 | 16.35 | 16.45 | 15.88 | 15.99 | 15.91 | qfq | 12,639,120 | 203,327,327 | -0.37% |
| 2024-11-05 | 15.90 | 16.10 | 15.67 | 16.05 | 15.97 | qfq | 14,622,170 | 232,537,824 | 1.71% |
| 2024-11-04 | 15.34 | 15.88 | 15.26 | 15.78 | 15.70 | qfq | 15,101,615 | 236,577,633 | 5.84% |
| 2024-11-01 | 15.60 | 15.74 | 14.89 | 14.91 | 14.84 | qfq | 12,673,910 | 192,850,296 | -5.09% |
| 2024-10-31 | 15.44 | 15.77 | 15.38 | 15.71 | 15.63 | qfq | 18,198,285 | 284,035,608 | 4.45% |
| 2024-10-30 | 15.40 | 15.40 | 14.86 | 15.04 | 14.97 | qfq | 9,861,022 | 148,758,770 | -0.59% |
| 2024-10-29 | 15.79 | 15.79 | 15.05 | 15.13 | 15.06 | qfq | 12,853,756 | 197,060,002 | -3.01% |
| 2024-10-28 | 15.10 | 15.66 | 15.04 | 15.60 | 15.53 | qfq | 15,484,292 | 238,688,303 | 3.86% |
| 2024-10-25 | 14.83 | 15.12 | 14.80 | 15.02 | 14.95 | qfq | 9,155,291 | 137,363,289 | 1.76% |
| 2024-10-24 | 14.72 | 15.10 | 14.67 | 14.76 | 14.69 | qfq | 7,234,790 | 107,243,806 | -0.40% |
| 2024-10-23 | 14.89 | 15.09 | 14.76 | 14.82 | 14.75 | qfq | 9,998,585 | 149,240,898 | -0.54% |
| 2024-10-22 | 15.12 | 15.19 | 14.80 | 14.90 | 14.83 | qfq | 11,726,142 | 175,411,050 | -0.47% |
| 2024-10-21 | 14.50 | 15.09 | 14.43 | 14.97 | 14.90 | qfq | 14,784,682 | 218,997,983 | 4.61% |
| 2024-10-18 | 13.91 | 14.48 | 13.85 | 14.31 | 14.24 | qfq | 13,910,936 | 198,646,977 | 3.40% |
| 2024-10-17 | 13.90 | 14.16 | 13.84 | 13.84 | 13.77 | qfq | 5,857,667 | 82,060,135 | -0.43% |
| 2024-10-16 | 13.68 | 14.05 | 13.68 | 13.90 | 13.83 | qfq | 5,162,551 | 71,619,660 | -0.22% |
| 2024-10-15 | 14.05 | 14.34 | 13.86 | 13.93 | 13.86 | qfq | 7,458,170 | 105,152,034 | -1.28% |
| 2024-10-14 | 13.58 | 14.13 | 13.49 | 14.11 | 14.04 | qfq | 9,217,570 | 127,764,875 | 3.83% |
| 2024-10-11 | 14.24 | 14.24 | 13.40 | 13.59 | 13.52 | qfq | 9,453,390 | 129,641,821 | -4.70% |
| 2024-10-10 | 14.51 | 14.74 | 14.22 | 14.26 | 14.19 | qfq | 10,633,984 | 153,738,621 | 0.42% |
| 2024-10-09 | 15.20 | 15.31 | 14.17 | 14.20 | 14.13 | qfq | 15,432,625 | 228,046,753 | -9.15% |
| 2024-10-08 | 16.40 | 16.40 | 14.60 | 15.63 | 15.56 | qfq | 23,618,863 | 365,679,504 | 4.76% |
| 2024-09-30 | 14.38 | 15.05 | 13.91 | 14.92 | 14.85 | qfq | 18,961,795 | 276,159,972 | 8.12% |
| 2024-09-27 | 13.40 | 14.00 | 13.23 | 13.80 | 13.73 | qfq | 11,040,120 | 150,032,170 | 5.02% |
| 2024-09-26 | 12.80 | 13.15 | 12.72 | 13.14 | 13.08 | qfq | 5,710,340 | 74,187,356 | 2.10% |
| 2024-09-25 | 12.98 | 13.21 | 12.84 | 12.87 | 12.81 | qfq | 7,253,781 | 94,570,962 | -0.23% |
| 2024-09-24 | 12.60 | 13.02 | 12.45 | 12.90 | 12.84 | qfq | 6,025,500 | 76,834,652 | 3.45% |
| 2024-09-23 | 12.47 | 12.60 | 12.39 | 12.47 | 12.41 | qfq | 2,047,200 | 25,589,747 | -0.32% |
| 2024-09-20 | 12.58 | 12.58 | 12.40 | 12.51 | 12.45 | qfq | 2,018,185 | 25,199,234 | -0.32% |
| 2024-09-19 | 12.40 | 12.59 | 12.30 | 12.55 | 12.49 | qfq | 2,601,320 | 32,496,672 | 2.03% |
| 2024-09-18 | 12.40 | 12.48 | 12.00 | 12.30 | 12.24 | qfq | 2,660,120 | 32,490,455 | -0.40% |
| 2024-09-13 | 12.72 | 12.72 | 12.35 | 12.35 | 12.29 | qfq | 2,533,500 | 31,574,333 | -2.14% |
| 2024-09-12 | 12.85 | 12.94 | 12.61 | 12.62 | 12.56 | qfq | 2,294,265 | 29,256,320 | -1.48% |
| 2024-09-11 | 12.86 | 12.94 | 12.73 | 12.81 | 12.75 | qfq | 2,314,900 | 29,666,625 | -1.16% |
| 2024-09-10 | 12.96 | 13.01 | 12.71 | 12.96 | 12.90 | qfq | 2,152,000 | 27,697,140 | 0.62% |
| 2024-09-09 | 12.88 | 13.00 | 12.75 | 12.88 | 12.82 | qfq | 2,060,065 | 26,548,811 | -0.31% |
| 2024-09-06 | 13.08 | 13.20 | 12.88 | 12.92 | 12.86 | qfq | 3,222,200 | 41,830,211 | -2.05% |
| 2024-09-05 | 13.22 | 13.30 | 13.08 | 13.19 | 13.13 | qfq | 2,902,300 | 38,232,905 | -0.23% |
| 2024-09-04 | 13.30 | 13.36 | 13.13 | 13.22 | 13.16 | qfq | 3,225,300 | 42,716,347 | -1.20% |
| 2024-09-03 | 13.04 | 13.50 | 13.00 | 13.38 | 13.32 | qfq | 5,017,400 | 67,086,421 | 1.75% |
| 2024-09-02 | 13.33 | 13.69 | 13.14 | 13.15 | 13.09 | qfq | 6,125,100 | 82,076,793 | -1.35% |
| 2024-08-30 | 12.91 | 13.55 | 12.91 | 13.33 | 13.27 | qfq | 5,877,300 | 78,297,531 | 2.46% |
| 2024-08-29 | 12.70 | 13.08 | 12.63 | 13.01 | 12.95 | qfq | 3,566,400 | 46,110,129 | 2.12% |
| 2024-08-28 | 12.52 | 12.86 | 12.52 | 12.74 | 12.68 | qfq | 2,588,800 | 32,947,456 | 0.95% |
| 2024-08-27 | 12.94 | 12.94 | 12.57 | 12.62 | 12.56 | qfq | 2,929,250 | 37,279,152 | -1.71% |
| 2024-08-26 | 12.62 | 12.98 | 12.56 | 12.84 | 12.78 | qfq | 3,062,700 | 39,228,836 | 1.58% |
| 2024-08-23 | 12.39 | 12.73 | 12.20 | 12.64 | 12.58 | qfq | 4,754,600 | 59,251,288 | 1.69% |
| 2024-08-22 | 12.80 | 12.89 | 12.40 | 12.43 | 12.37 | qfq | 4,673,801 | 58,822,247 | -2.74% |
| 2024-08-21 | 13.05 | 13.14 | 12.76 | 12.78 | 12.72 | qfq | 3,850,542 | 49,940,489 | -1.92% |
| 2024-08-20 | 13.40 | 13.50 | 12.90 | 13.03 | 12.97 | qfq | 4,139,485 | 54,599,365 | -2.76% |
| 2024-08-19 | 13.43 | 13.59 | 13.34 | 13.40 | 13.34 | qfq | 2,761,668 | 37,176,420 | -0.89% |
| 2024-08-16 | 13.56 | 13.69 | 13.51 | 13.52 | 13.46 | qfq | 3,243,200 | 44,066,431 | -0.15% |
| 2024-08-15 | 13.38 | 13.62 | 13.28 | 13.54 | 13.48 | qfq | 3,282,040 | 44,347,979 | 0.74% |
| 2024-08-14 | 13.49 | 13.59 | 13.38 | 13.44 | 13.38 | qfq | 2,386,600 | 32,153,108 | -0.37% |
| 2024-08-13 | 13.43 | 13.49 | 13.24 | 13.49 | 13.43 | qfq | 2,780,391 | 37,147,622 | 0.82% |
| 2024-08-12 | 13.58 | 13.66 | 13.24 | 13.38 | 13.32 | qfq | 5,156,900 | 69,404,278 | -2.97% |
| 2024-08-09 | 13.96 | 14.09 | 13.78 | 13.79 | 13.72 | qfq | 3,906,200 | 54,416,213 | 0.07% |
| 2024-08-08 | 13.90 | 13.94 | 13.64 | 13.78 | 13.71 | qfq | 3,949,900 | 54,392,677 | -1.08% |
| 2024-08-07 | 13.90 | 14.03 | 13.86 | 13.93 | 13.86 | qfq | 4,220,600 | 58,868,151 | -0.07% |
| 2024-08-06 | 13.83 | 14.08 | 13.75 | 13.94 | 13.87 | qfq | 5,390,350 | 74,848,417 | 2.12% |
| 2024-08-05 | 14.26 | 14.42 | 13.65 | 13.65 | 13.58 | qfq | 9,251,745 | 129,337,179 | -4.94% |
| 2024-08-02 | 14.60 | 14.85 | 14.30 | 14.36 | 14.29 | qfq | 8,923,440 | 129,791,323 | -2.78% |
| 2024-08-01 | 14.99 | 15.04 | 14.70 | 14.77 | 14.70 | qfq | 9,458,000 | 140,217,183 | -0.94% |
| 2024-07-31 | 14.65 | 15.09 | 14.50 | 14.91 | 14.84 | qfq | 13,234,580 | 196,202,916 | 0.88% |
| 2024-07-30 | 14.37 | 14.86 | 14.30 | 14.78 | 14.71 | qfq | 13,211,415 | 193,842,257 | 2.00% |
| 2024-07-29 | 14.27 | 14.57 | 14.05 | 14.49 | 14.42 | qfq | 8,125,600 | 116,704,587 | 2.11% |
| 2024-07-26 | 14.01 | 14.25 | 13.90 | 14.19 | 14.12 | qfq | 5,599,000 | 79,073,244 | 1.72% |
| 2024-07-25 | 13.90 | 14.24 | 13.67 | 13.95 | 13.88 | qfq | 6,826,500 | 95,128,729 | -1.90% |
| 2024-07-24 | 14.07 | 14.69 | 13.87 | 14.22 | 14.15 | qfq | 8,768,715 | 124,551,656 | 0.57% |
| 2024-07-23 | 14.46 | 14.84 | 14.10 | 14.14 | 14.07 | qfq | 8,884,555 | 128,671,545 | -1.94% |
| 2024-07-22 | 14.52 | 14.62 | 14.35 | 14.42 | 14.35 | qfq | 7,115,180 | 102,780,778 | -1.44% |
| 2024-07-19 | 14.65 | 14.94 | 14.54 | 14.63 | 14.56 | qfq | 11,296,169 | 166,226,342 | -1.01% |
| 2024-07-18 | 14.17 | 15.05 | 13.89 | 14.78 | 14.71 | qfq | 17,143,154 | 250,864,971 | 2.78% |
| 2024-07-17 | 14.78 | 15.10 | 14.33 | 14.38 | 14.31 | qfq | 15,613,182 | 229,935,938 | -1.57% |
| 2024-07-16 | 13.76 | 15.16 | 13.58 | 14.61 | 14.54 | qfq | 13,876,436 | 199,497,453 | 6.02% |
| 2024-07-15 | 14.08 | 14.14 | 13.77 | 13.78 | 13.71 | qfq | 4,306,100 | 59,713,591 | -2.55% |
| 2024-07-12 | 14.29 | 14.42 | 14.03 | 14.14 | 14.07 | qfq | 5,474,700 | 77,821,605 | -1.12% |
| 2024-07-11 | 14.33 | 14.39 | 14.13 | 14.30 | 14.23 | qfq | 7,031,970 | 100,453,106 | 2.44% |
| 2024-07-10 | 14.50 | 14.55 | 13.89 | 13.96 | 13.89 | qfq | 9,075,110 | 128,711,661 | -3.32% |
| 2024-07-09 | 13.48 | 14.54 | 13.32 | 14.44 | 14.37 | qfq | 12,496,795 | 175,285,808 | 7.12% |
| 2024-07-08 | 13.79 | 14.01 | 13.38 | 13.48 | 13.42 | qfq | 5,836,100 | 79,327,482 | -3.30% |
| 2024-07-05 | 13.98 | 14.01 | 13.60 | 13.94 | 13.87 | qfq | 7,507,070 | 103,516,151 | -1.13% |
| 2024-07-04 | 14.27 | 14.60 | 14.03 | 14.10 | 14.03 | qfq | 9,033,670 | 128,904,074 | -2.83% |
| 2024-07-03 | 14.75 | 14.90 | 14.37 | 14.51 | 14.44 | qfq | 12,821,600 | 187,291,674 | 0.07% |
| 2024-07-02 | 14.63 | 15.23 | 14.39 | 14.50 | 14.43 | qfq | 13,475,607 | 198,130,997 | 0.55% |
| 2024-07-01 | 13.62 | 14.68 | 13.52 | 14.42 | 14.35 | qfq | 14,688,170 | 208,126,443 | 5.87% |
| 2024-06-28 | 13.40 | 13.81 | 13.31 | 13.62 | 13.55 | qfq | 6,583,437 | 89,956,256 | 1.64% |
| 2024-06-27 | 13.76 | 13.78 | 13.39 | 13.40 | 13.34 | qfq | 5,129,000 | 69,734,942 | -3.25% |
| 2024-06-26 | 13.45 | 13.92 | 13.18 | 13.85 | 13.78 | qfq | 7,091,091 | 96,345,258 | 2.14% |
| 2024-06-25 | 13.49 | 13.85 | 13.41 | 13.56 | 13.50 | qfq | 6,321,870 | 86,105,804 | 0.59% |
| 2024-06-24 | 14.08 | 14.15 | 13.41 | 13.48 | 13.42 | qfq | 9,459,175 | 129,854,092 | -5.93% |
| 2024-06-21 | 14.17 | 14.40 | 13.72 | 14.33 | 14.26 | qfq | 6,565,891 | 93,125,424 | 1.27% |
| 2024-06-20 | 15.02 | 15.02 | 14.15 | 14.15 | 14.08 | qfq | 12,383,400 | 179,552,048 | -5.79% |
| 2024-06-19 | 14.98 | 15.33 | 14.71 | 15.02 | 14.95 | qfq | 16,390,391 | 247,004,117 | 1.08% |
| 2024-06-18 | 14.59 | 14.97 | 14.55 | 14.86 | 14.79 | qfq | 12,090,521 | 178,892,873 | 3.70% |
| 2024-06-17 | 14.43 | 14.55 | 14.25 | 14.33 | 14.26 | qfq | 6,371,370 | 91,659,352 | -1.71% |
| 2024-06-14 | 14.44 | 14.69 | 14.30 | 14.58 | 14.51 | qfq | 6,467,100 | 93,813,806 | 0.76% |
| 2024-06-13 | 14.67 | 14.78 | 14.29 | 14.47 | 14.40 | qfq | 8,926,881 | 129,353,720 | -1.03% |
| 2024-06-12 | 14.35 | 14.66 | 14.27 | 14.62 | 14.55 | qfq | 9,741,460 | 141,903,337 | 1.88% |
| 2024-06-11 | 14.00 | 14.37 | 13.38 | 14.35 | 14.28 | qfq | 9,531,789 | 133,624,888 | 1.85% |
| 2024-06-07 | 14.23 | 14.38 | 13.83 | 14.09 | 14.02 | qfq | 11,389,840 | 160,703,737 | 0.93% |
| 2024-06-06 | 15.00 | 15.22 | 13.90 | 13.96 | 13.89 | qfq | 23,314,970 | 335,842,982 | -8.82% |
| 2024-06-05 | 16.41 | 16.54 | 15.17 | 15.31 | 15.24 | qfq | 25,290,397 | 399,732,570 | -9.19% |
| 2024-06-04 | 16.40 | 17.90 | 16.20 | 16.86 | 16.78 | qfq | 29,031,931 | 495,045,023 | 1.08% |
| 2024-06-03 | 16.37 | 16.79 | 15.90 | 16.68 | 16.60 | qfq | 21,504,433 | 353,554,381 | 3.09% |
| 2024-05-31 | 16.03 | 16.60 | 16.01 | 16.18 | 16.10 | qfq | 18,633,629 | 304,202,202 | -0.43% |
| 2024-05-30 | 16.64 | 17.06 | 16.24 | 16.25 | 16.17 | qfq | 22,903,929 | 379,276,036 | -4.41% |
| 2024-05-29 | 16.54 | 17.99 | 16.42 | 17.00 | 16.91 | qfq | 36,292,496 | 619,924,513 | -0.29% |
| 2024-05-28 | 15.63 | 17.10 | 15.56 | 17.05 | 16.96 | qfq | 40,007,155 | 650,083,399 | 4.28% |
| 2024-05-27 | 17.60 | 17.60 | 16.25 | 16.35 | 16.27 | qfq | 49,105,358 | 822,126,103 | -9.42% |
| 2024-05-24 | 18.05 | 18.05 | 17.50 | 18.05 | 17.96 | qfq | 24,411,557 | 440,300,086 | 9.99% |
| 2024-05-23 | 15.20 | 16.41 | 15.20 | 16.41 | 16.32 | qfq | 19,465,279 | 318,123,437 | 9.99% |
| 2024-05-22 | 14.90 | 14.98 | 14.69 | 14.92 | 14.84 | qfq | 4,922,670 | 73,017,998 | -0.07% |
| 2024-05-21 | 15.45 | 15.45 | 14.82 | 14.93 | 14.85 | qfq | 8,292,450 | 124,142,652 | -3.68% |
| 2024-05-20 | 15.82 | 15.85 | 15.32 | 15.50 | 15.42 | qfq | 9,556,254 | 148,881,567 | -1.84% |
| 2024-05-17 | 15.20 | 15.82 | 15.19 | 15.79 | 15.71 | qfq | 11,069,740 | 172,953,474 | 3.41% |
| 2024-05-16 | 15.16 | 15.52 | 15.16 | 15.27 | 15.19 | qfq | 6,928,850 | 106,557,122 | 0.86% |
| 2024-05-15 | 15.34 | 15.47 | 15.10 | 15.14 | 15.06 | qfq | 6,781,450 | 103,658,869 | -0.53% |
| 2024-05-14 | 15.36 | 15.70 | 15.16 | 15.22 | 15.14 | qfq | 8,269,866 | 127,000,454 | -0.26% |
| 2024-05-13 | 15.91 | 16.03 | 15.23 | 15.26 | 15.18 | qfq | 13,554,859 | 209,983,189 | -5.28% |
| 2024-05-10 | 16.65 | 16.75 | 16.06 | 16.11 | 16.03 | qfq | 13,934,795 | 227,514,037 | -4.45% |
| 2024-05-09 | 16.81 | 17.16 | 16.64 | 16.86 | 16.77 | qfq | 13,816,416 | 233,221,125 | -2.26% |
| 2024-05-08 | 16.36 | 17.25 | 16.16 | 17.25 | 17.16 | qfq | 20,276,622 | 339,943,014 | 3.48% |
| 2024-05-07 | 16.90 | 17.10 | 16.40 | 16.67 | 16.58 | qfq | 17,402,455 | 290,434,177 | -2.11% |
| 2024-05-06 | 16.50 | 17.50 | 16.50 | 17.03 | 16.94 | qfq | 22,509,005 | 381,289,389 | 5.06% |
| 2024-04-30 | 15.15 | 16.50 | 14.90 | 16.21 | 16.13 | qfq | 17,996,412 | 283,158,190 | 6.86% |
| 2024-04-29 | 14.59 | 15.17 | 14.45 | 15.17 | 15.09 | qfq | 8,181,655 | 122,233,717 | 3.98% |
| 2024-04-26 | 14.63 | 15.00 | 14.48 | 14.59 | 14.51 | qfq | 9,648,100 | 142,373,037 | -0.07% |
| 2024-04-25 | 14.30 | 14.88 | 14.23 | 14.60 | 14.52 | qfq | 7,338,052 | 107,516,496 | 1.67% |
| 2024-04-24 | 13.72 | 14.38 | 13.72 | 14.36 | 14.29 | qfq | 6,804,367 | 96,780,073 | 3.91% |
| 2024-04-23 | 13.83 | 14.15 | 13.70 | 13.82 | 13.75 | qfq | 4,914,290 | 68,194,018 | 0.73% |
| 2024-04-22 | 14.07 | 14.38 | 13.58 | 13.72 | 13.65 | qfq | 6,273,900 | 86,682,717 | -5.05% |
| 2024-04-19 | 14.31 | 14.75 | 14.00 | 14.45 | 14.37 | qfq | 9,160,600 | 131,364,429 | 0.84% |
| 2024-04-18 | 14.30 | 14.78 | 14.00 | 14.33 | 14.26 | qfq | 10,989,395 | 157,896,844 | 2.80% |
| 2024-04-17 | 12.80 | 13.94 | 12.80 | 13.94 | 13.87 | qfq | 7,301,015 | 99,901,250 | 10.02% |
| 2024-04-16 | 13.98 | 13.99 | 12.67 | 12.67 | 12.60 | qfq | 8,405,730 | 109,904,625 | -10.01% |
| 2024-04-15 | 15.10 | 15.26 | 13.84 | 14.08 | 14.01 | qfq | 8,878,606 | 127,349,415 | -7.19% |
| 2024-04-12 | 15.70 | 15.70 | 15.13 | 15.17 | 15.09 | qfq | 5,090,800 | 78,302,086 | -2.57% |
| 2024-04-11 | 15.60 | 16.20 | 15.30 | 15.57 | 15.49 | qfq | 7,144,170 | 112,426,761 | -1.39% |
| 2024-04-10 | 16.45 | 16.58 | 15.37 | 15.79 | 15.71 | qfq | 7,531,246 | 118,795,251 | -4.13% |
| 2024-04-09 | 15.68 | 16.58 | 15.68 | 16.47 | 16.38 | qfq | 8,037,448 | 131,447,084 | 4.04% |
| 2024-04-08 | 16.56 | 16.69 | 15.81 | 15.83 | 15.75 | qfq | 10,196,885 | 165,218,803 | -6.05% |
| 2024-04-03 | 17.40 | 17.42 | 16.85 | 16.85 | 16.76 | qfq | 13,572,315 | 231,747,892 | -5.60% |
| 2024-04-02 | 17.34 | 18.42 | 16.89 | 17.85 | 17.76 | qfq | 21,663,413 | 380,723,093 | 0.79% |
| 2024-04-01 | 17.65 | 18.38 | 17.56 | 17.71 | 17.62 | qfq | 23,692,340 | 423,669,134 | -0.45% |
| 2024-03-29 | 17.91 | 19.16 | 17.52 | 17.79 | 17.70 | qfq | 34,144,004 | 620,375,656 | 2.12% |
| 2024-03-28 | 16.44 | 17.84 | 16.41 | 17.42 | 17.33 | qfq | 25,067,523 | 436,405,280 | 7.40% |
| 2024-03-27 | 17.20 | 17.33 | 16.19 | 16.22 | 16.14 | qfq | 14,669,855 | 244,460,782 | -7.31% |
| 2024-03-26 | 17.01 | 17.68 | 16.58 | 17.50 | 17.41 | qfq | 14,488,547 | 249,349,542 | 3.86% |
| 2024-03-25 | 17.92 | 18.20 | 16.80 | 16.85 | 16.76 | qfq | 14,778,580 | 260,962,291 | -7.47% |
| 2024-03-22 | 17.35 | 18.49 | 16.99 | 18.21 | 18.12 | qfq | 22,996,510 | 408,960,298 | 1.85% |
| 2024-03-21 | 16.93 | 18.10 | 16.72 | 17.88 | 17.79 | qfq | 20,463,364 | 356,380,223 | 5.67% |
| 2024-03-20 | 17.32 | 17.66 | 16.47 | 16.92 | 16.83 | qfq | 14,241,864 | 240,755,587 | 0.89% |
| 2024-03-19 | 16.24 | 17.16 | 16.00 | 16.77 | 16.68 | qfq | 15,965,371 | 264,126,735 | 2.19% |
| 2024-03-18 | 15.53 | 16.63 | 15.48 | 16.41 | 16.32 | qfq | 14,959,864 | 241,207,647 | 5.67% |
| 2024-03-15 | 15.20 | 15.57 | 15.07 | 15.53 | 15.45 | qfq | 5,822,610 | 89,601,329 | 1.50% |
| 2024-03-14 | 15.36 | 15.88 | 15.08 | 15.30 | 15.22 | qfq | 7,326,566 | 113,408,636 | -0.39% |
| 2024-03-13 | 15.42 | 15.56 | 15.27 | 15.36 | 15.28 | qfq | 7,091,274 | 109,225,563 | -0.90% |
| 2024-03-12 | 15.09 | 15.65 | 14.85 | 15.50 | 15.42 | qfq | 10,252,335 | 156,942,434 | 2.72% |
| 2024-03-11 | 14.80 | 15.21 | 14.70 | 15.09 | 15.01 | qfq | 6,194,836 | 93,221,365 | 1.41% |
| 2024-03-08 | 14.48 | 14.96 | 14.48 | 14.88 | 14.80 | qfq | 5,535,054 | 81,554,815 | 1.71% |
| 2024-03-07 | 15.26 | 15.40 | 14.61 | 14.63 | 14.55 | qfq | 7,751,728 | 115,907,094 | -3.43% |
| 2024-03-06 | 14.98 | 15.36 | 14.78 | 15.15 | 15.07 | qfq | 8,416,534 | 127,052,231 | 0.33% |
| 2024-03-05 | 15.36 | 15.76 | 15.05 | 15.10 | 15.02 | qfq | 9,242,795 | 141,712,529 | -3.45% |
| 2024-03-04 | 15.05 | 15.70 | 14.61 | 15.64 | 15.56 | qfq | 15,338,553 | 233,419,740 | 2.89% |
| 2024-03-01 | 15.20 | 15.73 | 15.11 | 15.20 | 15.12 | qfq | 16,143,749 | 247,129,033 | -3.68% |
| 2024-02-29 | 15.14 | 15.79 | 14.56 | 15.78 | 15.70 | qfq | 15,513,715 | 239,314,604 | 3.00% |
| 2024-02-28 | 16.49 | 17.25 | 15.23 | 15.32 | 15.24 | qfq | 24,568,385 | 404,042,340 | -2.30% |
| 2024-02-27 | 14.10 | 15.68 | 14.02 | 15.68 | 15.60 | qfq | 13,337,250 | 202,735,614 | 10.04% |
| 2024-02-26 | 14.63 | 14.69 | 14.00 | 14.25 | 14.18 | qfq | 8,885,365 | 127,329,276 | 1.42% |
| 2024-02-23 | 13.48 | 14.10 | 13.48 | 14.05 | 13.98 | qfq | 8,022,820 | 111,115,431 | 3.31% |
| 2024-02-22 | 13.30 | 13.60 | 13.05 | 13.60 | 13.53 | qfq | 7,126,500 | 95,465,158 | 2.95% |
| 2024-02-21 | 13.15 | 13.60 | 12.97 | 13.21 | 13.14 | qfq | 10,082,570 | 134,426,644 | -1.93% |
| 2024-02-20 | 12.35 | 13.59 | 12.05 | 13.47 | 13.40 | qfq | 8,124,527 | 105,225,007 | 9.07% |
| 2024-02-19 | 11.87 | 12.47 | 11.87 | 12.35 | 12.29 | qfq | 5,471,557 | 66,898,328 | 5.83% |
| 2024-02-08 | 10.64 | 11.74 | 10.03 | 11.67 | 11.61 | qfq | 8,990,045 | 99,090,016 | 9.37% |
| 2024-02-07 | 11.52 | 11.55 | 10.46 | 10.67 | 10.61 | qfq | 6,983,064 | 76,863,895 | -6.81% |
| 2024-02-06 | 10.48 | 11.85 | 10.39 | 11.45 | 11.39 | qfq | 9,631,620 | 106,672,383 | -0.26% |
| 2024-02-05 | 12.46 | 12.52 | 11.48 | 11.48 | 11.42 | qfq | 6,920,805 | 80,700,184 | -10.03% |
| 2024-02-02 | 13.54 | 13.84 | 12.28 | 12.76 | 12.69 | qfq | 6,904,940 | 89,159,116 | -6.04% |
| 2024-02-01 | 13.90 | 13.99 | 13.46 | 13.58 | 13.51 | qfq | 5,960,137 | 81,491,129 | -2.51% |
| 2024-01-31 | 14.37 | 14.76 | 13.93 | 13.93 | 13.86 | qfq | 4,549,270 | 64,923,502 | -5.43% |
| 2024-01-30 | 15.26 | 15.55 | 14.72 | 14.73 | 14.65 | qfq | 3,946,480 | 59,416,702 | -4.35% |
| 2024-01-29 | 16.22 | 16.35 | 15.40 | 15.40 | 15.32 | qfq | 4,613,400 | 72,392,222 | -5.87% |
| 2024-01-26 | 16.30 | 16.78 | 16.16 | 16.36 | 16.28 | qfq | 4,813,070 | 79,413,631 | 0.25% |
| 2024-01-25 | 15.88 | 16.37 | 15.76 | 16.32 | 16.24 | qfq | 3,886,820 | 62,765,255 | 2.06% |
| 2024-01-24 | 16.11 | 16.30 | 15.39 | 15.99 | 15.91 | qfq | 3,274,070 | 51,760,784 | -0.44% |
| 2024-01-23 | 16.01 | 16.18 | 15.72 | 16.06 | 15.98 | qfq | 3,171,970 | 50,750,392 | 0.19% |
| 2024-01-22 | 17.27 | 17.28 | 15.89 | 16.03 | 15.95 | qfq | 4,905,000 | 80,969,870 | -6.53% |
| 2024-01-19 | 17.55 | 17.70 | 17.15 | 17.15 | 17.06 | qfq | 3,012,340 | 52,355,121 | -2.33% |
| 2024-01-18 | 17.51 | 17.78 | 17.05 | 17.56 | 17.47 | qfq | 5,638,900 | 97,830,967 | -1.46% |
| 2024-01-17 | 18.93 | 18.93 | 17.81 | 17.82 | 17.73 | qfq | 6,011,470 | 109,286,878 | -4.76% |
| 2024-01-16 | 18.70 | 18.82 | 18.24 | 18.71 | 18.61 | qfq | 3,297,100 | 60,889,811 | -0.11% |
| 2024-01-15 | 18.78 | 19.00 | 18.45 | 18.73 | 18.63 | qfq | 3,045,700 | 57,190,954 | -0.48% |
| 2024-01-12 | 19.01 | 19.08 | 18.66 | 18.82 | 18.72 | qfq | 3,582,900 | 67,435,244 | -0.84% |
| 2024-01-11 | 17.92 | 19.04 | 17.90 | 18.98 | 18.88 | qfq | 8,505,182 | 157,962,077 | 5.50% |
| 2024-01-10 | 18.58 | 18.70 | 17.99 | 17.99 | 17.90 | qfq | 5,270,200 | 96,570,993 | -3.69% |
| 2024-01-09 | 18.60 | 18.92 | 18.45 | 18.68 | 18.58 | qfq | 4,279,790 | 79,948,054 | 0.43% |
| 2024-01-08 | 19.27 | 19.27 | 18.60 | 18.60 | 18.50 | qfq | 4,249,800 | 80,118,964 | -3.48% |
| 2024-01-05 | 19.97 | 20.10 | 19.22 | 19.27 | 19.17 | qfq | 5,571,300 | 108,894,878 | -3.21% |
| 2024-01-04 | 20.13 | 20.26 | 19.88 | 19.91 | 19.81 | qfq | 4,372,600 | 87,431,711 | -1.92% |
| 2024-01-03 | 20.17 | 20.46 | 19.91 | 20.30 | 20.19 | qfq | 6,539,520 | 131,683,696 | -0.54% |
| 2024-01-02 | 20.55 | 20.80 | 20.37 | 20.41 | 20.30 | qfq | 7,588,900 | 155,664,056 | -0.39% |
| 2023-12-29 | 19.75 | 20.57 | 19.69 | 20.49 | 20.38 | qfq | 10,721,310 | 218,399,348 | 3.75% |
| 2023-12-28 | 19.35 | 20.00 | 19.03 | 19.75 | 19.65 | qfq | 9,198,805 | 180,618,297 | 2.49% |
| 2023-12-27 | 19.53 | 19.66 | 18.80 | 19.27 | 19.17 | qfq | 10,291,268 | 197,167,954 | -2.28% |
| 2023-12-26 | 20.30 | 20.65 | 19.51 | 19.72 | 19.62 | qfq | 13,349,400 | 268,591,481 | -3.05% |
| 2023-12-25 | 20.08 | 20.55 | 19.67 | 20.34 | 20.23 | qfq | 12,216,222 | 246,176,745 | 1.09% |
| 2023-12-22 | 20.13 | 20.63 | 19.87 | 20.12 | 20.02 | qfq | 14,614,515 | 296,424,335 | -0.20% |
| 2023-12-21 | 19.62 | 20.28 | 19.50 | 20.16 | 20.06 | qfq | 15,094,537 | 300,500,139 | -2.14% |
| 2023-12-20 | 20.96 | 21.73 | 20.31 | 20.60 | 20.49 | qfq | 23,864,167 | 501,927,858 | -1.01% |
| 2023-12-19 | 19.90 | 21.88 | 19.71 | 20.81 | 20.70 | qfq | 25,214,720 | 523,332,143 | 4.47% |
| 2023-12-18 | 19.10 | 20.31 | 19.10 | 19.92 | 19.82 | qfq | 12,507,030 | 248,839,547 | 3.75% |
| 2023-12-15 | 18.91 | 19.58 | 18.77 | 19.20 | 19.10 | qfq | 5,264,330 | 101,013,028 | 1.32% |
| 2023-12-14 | 19.31 | 19.40 | 18.91 | 18.95 | 18.85 | qfq | 5,348,491 | 102,115,238 | -2.52% |
| 2023-12-13 | 18.73 | 19.71 | 18.45 | 19.44 | 19.34 | qfq | 9,127,811 | 175,028,191 | 3.57% |
| 2023-12-12 | 18.80 | 18.86 | 18.31 | 18.77 | 18.67 | qfq | 4,390,300 | 81,610,622 | 0.16% |
| 2023-12-11 | 18.52 | 18.90 | 18.52 | 18.74 | 18.64 | qfq | 2,635,970 | 49,320,916 | 0.64% |
| 2023-12-08 | 18.64 | 18.92 | 18.50 | 18.62 | 18.52 | qfq | 3,187,245 | 59,512,260 | 0.00% |
| 2023-12-07 | 18.97 | 19.24 | 18.37 | 18.62 | 18.52 | qfq | 6,538,370 | 122,088,179 | -2.41% |
| 2023-12-06 | 19.00 | 19.28 | 18.87 | 19.08 | 18.98 | qfq | 2,830,100 | 54,170,730 | 0.58% |
| 2023-12-05 | 19.13 | 19.35 | 18.91 | 18.97 | 18.87 | qfq | 3,453,020 | 65,906,809 | -0.99% |
| 2023-12-04 | 19.29 | 19.37 | 19.08 | 19.16 | 19.06 | qfq | 3,027,870 | 58,139,641 | -0.73% |
| 2023-12-01 | 19.28 | 19.36 | 19.10 | 19.30 | 19.20 | qfq | 2,765,020 | 53,186,346 | -0.16% |
| 2023-11-30 | 19.66 | 19.78 | 19.09 | 19.33 | 19.23 | qfq | 4,583,200 | 88,597,419 | -1.68% |
| 2023-11-29 | 19.88 | 20.05 | 19.60 | 19.66 | 19.56 | qfq | 3,864,199 | 76,553,922 | -1.26% |
| 2023-11-28 | 19.75 | 20.03 | 19.61 | 19.91 | 19.81 | qfq | 3,678,615 | 73,014,491 | 0.81% |
| 2023-11-27 | 19.67 | 19.82 | 19.37 | 19.75 | 19.65 | qfq | 3,665,420 | 71,958,782 | 0.77% |
| 2023-11-24 | 19.81 | 20.07 | 19.42 | 19.60 | 19.50 | qfq | 4,943,275 | 97,297,777 | -1.66% |
| 2023-11-23 | 19.57 | 20.02 | 19.53 | 19.93 | 19.83 | qfq | 5,365,825 | 106,388,284 | 1.84% |
| 2023-11-22 | 20.21 | 20.31 | 19.54 | 19.57 | 19.47 | qfq | 9,627,485 | 190,687,405 | -4.12% |
| 2023-11-21 | 21.10 | 21.12 | 20.35 | 20.41 | 20.30 | qfq | 10,370,631 | 214,363,179 | -3.77% |
| 2023-11-20 | 21.32 | 21.59 | 20.96 | 21.21 | 21.10 | qfq | 9,243,026 | 195,528,561 | -0.70% |
| 2023-11-17 | 20.86 | 21.85 | 20.60 | 21.36 | 21.25 | qfq | 10,108,009 | 214,829,455 | 2.10% |
| 2023-11-16 | 22.00 | 22.00 | 20.88 | 20.92 | 20.81 | qfq | 12,016,440 | 255,737,617 | -1.65% |
| 2023-11-15 | 21.13 | 21.35 | 20.87 | 21.27 | 21.16 | qfq | 10,601,250 | 224,142,917 | 0.52% |
| 2023-11-14 | 20.33 | 21.69 | 20.16 | 21.16 | 21.05 | qfq | 17,080,266 | 362,635,208 | 4.08% |
| 2023-11-13 | 20.48 | 20.51 | 20.15 | 20.33 | 20.22 | qfq | 5,858,830 | 118,737,439 | -0.73% |
| 2023-11-10 | 20.17 | 20.90 | 19.99 | 20.48 | 20.37 | qfq | 8,029,899 | 164,166,070 | 0.34% |
| 2023-11-09 | 20.94 | 21.15 | 20.28 | 20.41 | 20.30 | qfq | 11,076,650 | 228,902,043 | -4.04% |
| 2023-11-08 | 20.37 | 21.51 | 19.89 | 21.27 | 21.16 | qfq | 18,574,365 | 384,191,718 | 3.76% |
| 2023-11-07 | 20.35 | 20.65 | 20.02 | 20.50 | 20.39 | qfq | 10,622,275 | 216,139,789 | -0.49% |
| 2023-11-06 | 20.25 | 20.70 | 20.16 | 20.60 | 20.49 | qfq | 12,421,074 | 253,732,831 | 0.49% |
| 2023-11-03 | 21.03 | 21.40 | 20.33 | 20.50 | 20.39 | qfq | 18,867,904 | 390,621,032 | -1.01% |
| 2023-11-02 | 19.75 | 20.85 | 19.61 | 20.71 | 20.60 | qfq | 21,830,196 | 446,441,491 | 2.93% |
| 2023-11-01 | 19.30 | 21.20 | 19.29 | 20.12 | 20.02 | qfq | 16,819,260 | 339,544,317 | 3.66% |
| 2023-10-31 | 19.88 | 20.18 | 19.23 | 19.41 | 19.31 | qfq | 12,280,540 | 240,774,299 | -3.43% |
| 2023-10-30 | 19.73 | 20.15 | 19.38 | 20.10 | 20.00 | qfq | 15,958,735 | 315,890,807 | -1.37% |
| 2023-10-27 | 21.43 | 22.00 | 19.88 | 20.38 | 20.27 | qfq | 33,265,352 | 682,181,881 | -7.74% |
| 2023-10-26 | 19.70 | 22.09 | 19.68 | 22.09 | 21.98 | qfq | 20,147,567 | 435,486,144 | 10.01% |
| 2023-10-25 | 20.00 | 20.37 | 19.65 | 20.08 | 19.98 | qfq | 20,246,845 | 402,219,271 | -0.15% |
| 2023-10-24 | 18.28 | 20.11 | 18.25 | 20.11 | 20.01 | qfq | 13,613,825 | 269,356,436 | 10.01% |
| 2023-10-23 | 17.76 | 18.59 | 17.76 | 18.28 | 18.19 | qfq | 6,223,270 | 113,270,760 | 1.33% |
| 2023-10-20 | 18.10 | 18.42 | 17.93 | 18.04 | 17.95 | qfq | 4,728,904 | 85,877,278 | -0.72% |
| 2023-10-19 | 18.34 | 18.61 | 18.10 | 18.17 | 18.08 | qfq | 3,457,900 | 63,392,156 | -0.82% |
| 2023-10-18 | 18.88 | 18.89 | 18.30 | 18.32 | 18.22 | qfq | 3,344,200 | 61,969,743 | -3.43% |
| 2023-10-17 | 19.30 | 19.35 | 18.84 | 18.97 | 18.87 | qfq | 4,091,175 | 77,703,227 | -1.51% |
| 2023-10-16 | 19.49 | 19.55 | 19.19 | 19.26 | 19.16 | qfq | 4,348,370 | 84,059,078 | -1.63% |
| 2023-10-13 | 19.35 | 19.86 | 19.23 | 19.58 | 19.48 | qfq | 5,109,800 | 100,155,786 | 0.67% |
| 2023-10-12 | 19.50 | 19.78 | 19.27 | 19.45 | 19.35 | qfq | 5,025,090 | 97,729,673 | -0.56% |
| 2023-10-11 | 19.03 | 19.78 | 19.03 | 19.56 | 19.46 | qfq | 7,900,504 | 154,387,387 | 2.41% |
| 2023-10-10 | 19.04 | 19.38 | 18.86 | 19.10 | 19.00 | qfq | 7,227,279 | 138,042,313 | 0.32% |
| 2023-10-09 | 18.70 | 19.26 | 18.67 | 19.04 | 18.94 | qfq | 9,734,699 | 184,698,402 | 3.70% |
| 2023-09-28 | 17.52 | 18.46 | 17.52 | 18.36 | 18.26 | qfq | 7,302,740 | 132,787,637 | 4.79% |
| 2023-09-27 | 17.77 | 17.85 | 17.50 | 17.52 | 17.43 | qfq | 3,698,330 | 65,119,437 | -1.41% |
| 2023-09-26 | 17.97 | 17.97 | 17.59 | 17.77 | 17.68 | qfq | 3,738,996 | 66,385,118 | -1.77% |
| 2023-09-25 | 17.43 | 18.23 | 17.43 | 18.09 | 18.00 | qfq | 6,401,480 | 115,005,611 | 3.14% |
| 2023-09-22 | 17.09 | 17.56 | 17.03 | 17.54 | 17.45 | qfq | 4,043,400 | 70,102,710 | 1.86% |
| 2023-09-21 | 17.10 | 17.47 | 17.00 | 17.22 | 17.13 | qfq | 3,450,396 | 59,501,657 | 0.53% |
| 2023-09-20 | 17.19 | 17.55 | 17.12 | 17.13 | 17.04 | qfq | 4,227,660 | 72,943,058 | -0.93% |
| 2023-09-19 | 17.92 | 18.02 | 17.24 | 17.29 | 17.20 | qfq | 9,560,930 | 167,666,814 | -4.10% |
| 2023-09-18 | 17.56 | 18.65 | 17.21 | 18.03 | 17.94 | qfq | 13,709,840 | 246,082,989 | 1.24% |
| 2023-09-15 | 19.22 | 19.22 | 17.75 | 17.81 | 17.72 | qfq | 22,305,395 | 406,968,846 | -8.90% |
| 2023-09-14 | 21.01 | 21.01 | 19.20 | 19.55 | 19.45 | qfq | 28,322,180 | 579,591,752 | 2.36% |
| 2023-09-13 | 18.93 | 19.20 | 18.30 | 19.10 | 19.00 | qfq | 7,244,580 | 135,546,119 | -1.19% |
| 2023-09-12 | 18.89 | 19.62 | 18.78 | 19.33 | 19.23 | qfq | 7,461,000 | 143,615,418 | 1.05% |
| 2023-09-11 | 18.19 | 19.50 | 18.19 | 19.13 | 19.03 | qfq | 8,037,425 | 152,555,021 | 5.17% |
| 2023-09-08 | 18.33 | 18.35 | 18.02 | 18.19 | 18.10 | qfq | 1,991,200 | 36,205,041 | -0.27% |
| 2023-09-07 | 18.80 | 18.97 | 18.20 | 18.24 | 18.15 | qfq | 2,899,550 | 53,755,833 | -3.34% |
| 2023-09-06 | 18.50 | 18.95 | 18.40 | 18.87 | 18.77 | qfq | 3,117,585 | 58,648,073 | 1.45% |
| 2023-09-05 | 18.18 | 18.66 | 18.07 | 18.60 | 18.50 | qfq | 4,442,280 | 82,141,945 | 2.76% |
| 2023-09-04 | 18.09 | 18.19 | 17.94 | 18.10 | 18.01 | qfq | 1,571,510 | 28,422,176 | 0.56% |
| 2023-09-01 | 18.03 | 18.24 | 17.94 | 18.00 | 17.91 | qfq | 1,512,570 | 27,318,671 | -0.55% |
| 2023-08-31 | 18.32 | 18.32 | 17.98 | 18.10 | 18.01 | qfq | 1,692,380 | 30,587,399 | -0.55% |
| 2023-08-30 | 17.49 | 18.26 | 17.41 | 18.20 | 18.11 | qfq | 3,694,940 | 66,794,783 | 3.94% |
| 2023-08-29 | 16.84 | 17.52 | 16.65 | 17.51 | 17.42 | qfq | 2,804,550 | 48,265,550 | 4.98% |
| 2023-08-28 | 17.13 | 17.47 | 16.63 | 16.68 | 16.59 | qfq | 1,987,990 | 33,739,709 | 1.34% |
| 2023-08-25 | 16.79 | 16.87 | 16.41 | 16.46 | 16.37 | qfq | 1,471,617 | 24,415,674 | -2.31% |
| 2023-08-24 | 16.80 | 17.07 | 16.48 | 16.85 | 16.76 | qfq | 1,471,220 | 24,740,734 | 0.66% |
| 2023-08-23 | 17.13 | 17.13 | 16.73 | 16.74 | 16.65 | qfq | 866,100 | 14,580,605 | -2.11% |
| 2023-08-22 | 17.12 | 17.32 | 16.65 | 17.10 | 17.01 | qfq | 2,713,610 | 45,944,730 | -0.12% |
| 2023-08-21 | 17.49 | 17.62 | 17.12 | 17.12 | 17.03 | qfq | 1,298,200 | 22,535,758 | -2.00% |
| 2023-08-18 | 17.78 | 17.96 | 17.47 | 17.47 | 17.38 | qfq | 1,299,185 | 22,981,082 | -1.52% |
| 2023-08-17 | 17.30 | 17.94 | 17.10 | 17.74 | 17.65 | qfq | 2,019,500 | 35,542,708 | 2.60% |
| 2023-08-16 | 17.12 | 17.46 | 17.02 | 17.29 | 17.20 | qfq | 1,509,040 | 25,980,466 | 0.82% |
| 2023-08-15 | 17.30 | 17.36 | 17.06 | 17.15 | 17.06 | qfq | 1,071,675 | 18,436,817 | -0.75% |
| 2023-08-14 | 17.26 | 17.47 | 17.00 | 17.28 | 17.19 | qfq | 1,442,355 | 24,752,079 | -0.69% |
| 2023-08-11 | 17.83 | 17.83 | 17.39 | 17.40 | 17.31 | qfq | 1,505,285 | 26,424,536 | -2.03% |
| 2023-08-10 | 17.85 | 17.99 | 17.73 | 17.76 | 17.67 | qfq | 1,138,010 | 20,301,726 | -0.84% |
| 2023-08-09 | 17.90 | 17.99 | 17.77 | 17.91 | 17.82 | qfq | 1,874,210 | 33,495,258 | -0.44% |
| 2023-08-08 | 17.89 | 18.17 | 17.68 | 17.99 | 17.90 | qfq | 2,719,747 | 49,007,938 | 1.07% |
| 2023-08-07 | 18.80 | 19.00 | 17.55 | 17.80 | 17.71 | qfq | 6,407,470 | 115,514,121 | -5.47% |
| 2023-08-04 | 19.08 | 19.39 | 18.77 | 18.83 | 18.73 | qfq | 2,989,210 | 56,767,129 | -1.31% |
| 2023-08-03 | 19.34 | 19.46 | 18.91 | 19.08 | 18.98 | qfq | 1,801,470 | 34,398,460 | -1.65% |
| 2023-08-02 | 19.50 | 19.65 | 19.35 | 19.40 | 19.30 | qfq | 2,801,750 | 54,501,855 | -0.41% |
| 2023-08-01 | 19.06 | 20.04 | 18.98 | 19.48 | 19.38 | qfq | 6,990,899 | 137,002,947 | 2.47% |
| 2023-07-31 | 18.19 | 19.09 | 18.10 | 19.01 | 18.91 | qfq | 4,821,025 | 90,560,999 | 5.14% |
| 2023-07-28 | 17.77 | 18.11 | 17.74 | 18.08 | 17.99 | qfq | 2,030,210 | 36,461,774 | 0.95% |
| 2023-07-27 | 18.34 | 18.38 | 17.88 | 17.91 | 17.82 | qfq | 2,421,005 | 43,786,966 | -2.18% |
| 2023-07-26 | 18.49 | 18.63 | 18.26 | 18.31 | 18.21 | qfq | 2,216,975 | 40,772,887 | -0.97% |
| 2023-07-25 | 18.44 | 18.70 | 18.33 | 18.49 | 18.39 | qfq | 2,208,769 | 40,783,035 | 0.49% |
| 2023-07-24 | 18.45 | 18.54 | 18.18 | 18.40 | 18.30 | qfq | 2,283,995 | 42,055,107 | -0.27% |
| 2023-07-21 | 19.00 | 19.09 | 18.40 | 18.45 | 18.35 | qfq | 3,975,600 | 73,980,604 | -2.38% |
| 2023-07-20 | 19.14 | 19.40 | 18.90 | 18.90 | 18.80 | qfq | 3,070,390 | 58,892,078 | -0.63% |
| 2023-07-19 | 19.31 | 19.67 | 18.93 | 19.02 | 18.92 | qfq | 3,455,925 | 66,520,278 | -1.86% |
| 2023-07-18 | 19.10 | 19.40 | 18.83 | 19.38 | 19.28 | qfq | 4,977,559 | 95,390,096 | 2.70% |