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
名臣健康002919.SZ
最近收盘价17.752026-07-17
最近交易日2026-07-17
成交量（股）7,408,916
成交额（元）135,276,089
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 | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-05-31 | bonus_share | — | — | 0.2 | — | 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 | 19.10 | 19.28 | 17.50 | 17.75 | 17.75 | qfq | 7,408,916 | 135,276,089 | -7.46% |
| 2026-07-16 | 18.30 | 19.99 | 18.09 | 19.18 | 19.18 | qfq | 6,889,663 | 133,088,739 | 4.07% |
| 2026-07-15 | 17.50 | 18.67 | 17.50 | 18.43 | 18.43 | qfq | 6,749,900 | 123,527,631 | 5.50% |
| 2026-07-14 | 17.36 | 17.74 | 17.02 | 17.47 | 17.47 | qfq | 5,075,340 | 88,154,386 | 0.23% |
| 2026-07-13 | 18.86 | 18.87 | 17.24 | 17.43 | 17.43 | qfq | 6,712,382 | 120,552,874 | -8.50% |
| 2026-07-10 | 19.51 | 19.68 | 18.65 | 19.05 | 19.05 | qfq | 6,675,400 | 127,826,629 | -1.40% |
| 2026-07-09 | 20.04 | 20.28 | 18.91 | 19.32 | 19.32 | qfq | 7,069,500 | 136,646,958 | -2.67% |
| 2026-07-08 | 20.81 | 20.93 | 19.78 | 19.85 | 19.85 | qfq | 5,961,600 | 119,950,208 | -5.07% |
| 2026-07-07 | 22.65 | 22.65 | 20.77 | 20.91 | 20.91 | qfq | 11,251,430 | 242,223,993 | -5.21% |
| 2026-07-06 | 20.15 | 22.06 | 20.00 | 22.06 | 22.06 | qfq | 9,672,708 | 205,254,080 | 10.02% |
| 2026-07-03 | 20.09 | 20.63 | 19.80 | 20.05 | 20.05 | qfq | 6,491,528 | 131,261,471 | 0.30% |
| 2026-07-02 | 19.64 | 20.75 | 19.64 | 19.99 | 19.99 | qfq | 6,354,962 | 129,166,949 | -0.05% |
| 2026-07-01 | 19.00 | 20.13 | 18.88 | 20.00 | 20.00 | qfq | 7,743,360 | 151,152,509 | 5.32% |
| 2026-06-30 | 18.34 | 19.30 | 17.90 | 18.99 | 18.99 | qfq | 6,546,936 | 120,301,015 | 3.32% |
| 2026-06-29 | 18.88 | 19.04 | 18.30 | 18.38 | 18.38 | qfq | 5,820,720 | 108,570,535 | -2.60% |
| 2026-06-26 | 19.71 | 19.93 | 18.77 | 18.87 | 18.87 | qfq | 5,593,320 | 106,405,227 | -4.16% |
| 2026-06-25 | 20.00 | 20.22 | 19.53 | 19.69 | 19.69 | qfq | 6,200,292 | 122,576,098 | -1.84% |
| 2026-06-24 | 20.98 | 21.33 | 20.00 | 20.06 | 20.06 | qfq | 6,496,320 | 134,207,022 | -3.51% |
| 2026-06-23 | 20.01 | 21.63 | 20.01 | 20.79 | 20.79 | qfq | 8,522,636 | 178,059,590 | 3.07% |
| 2026-06-22 | 19.60 | 21.00 | 19.40 | 20.17 | 20.17 | qfq | 9,197,969 | 187,015,520 | 2.49% |
| 2026-06-18 | 19.65 | 20.25 | 19.38 | 19.68 | 19.68 | qfq | 5,074,821 | 99,867,174 | -1.16% |
| 2026-06-17 | 20.44 | 20.44 | 19.83 | 19.91 | 19.91 | qfq | 3,484,832 | 69,925,899 | -2.59% |
| 2026-06-16 | 20.70 | 20.84 | 20.01 | 20.44 | 20.44 | qfq | 4,716,158 | 96,373,252 | -0.92% |
| 2026-06-15 | 20.01 | 20.76 | 20.00 | 20.63 | 20.63 | qfq | 5,583,588 | 113,617,969 | 3.15% |
| 2026-06-12 | 20.16 | 20.26 | 19.32 | 20.00 | 20.00 | qfq | 5,183,200 | 102,065,221 | 1.21% |
| 2026-06-11 | 20.20 | 20.51 | 19.66 | 19.76 | 19.76 | qfq | 4,726,780 | 93,937,123 | -2.90% |
| 2026-06-10 | 21.21 | 21.31 | 20.22 | 20.35 | 20.35 | qfq | 5,606,674 | 115,326,586 | -3.42% |
| 2026-06-09 | 20.99 | 21.20 | 20.36 | 21.07 | 21.07 | qfq | 3,848,315 | 80,079,678 | 1.20% |
| 2026-06-08 | 20.76 | 21.48 | 20.15 | 20.82 | 20.77 | qfq | 4,704,120 | 98,432,146 | -1.65% |
| 2026-06-05 | 21.60 | 22.02 | 21.08 | 21.17 | 21.12 | qfq | 4,481,554 | 96,159,429 | -1.95% |
| 2026-06-04 | 22.10 | 22.27 | 21.31 | 21.59 | 21.54 | qfq | 4,914,598 | 106,357,535 | -2.09% |
| 2026-06-03 | 21.19 | 22.54 | 20.90 | 22.05 | 22.00 | qfq | 6,194,506 | 135,897,939 | 3.28% |
| 2026-06-02 | 21.91 | 21.96 | 20.98 | 21.35 | 21.30 | qfq | 8,466,000 | 181,419,285 | -2.78% |
| 2026-06-01 | 22.50 | 22.76 | 21.80 | 21.96 | 21.91 | qfq | 6,357,260 | 141,673,390 | -2.83% |
| 2026-05-29 | 23.06 | 23.80 | 22.45 | 22.60 | 22.55 | qfq | 5,595,050 | 128,968,309 | -1.99% |
| 2026-05-28 | 23.50 | 23.73 | 22.70 | 23.06 | 23.01 | qfq | 7,202,516 | 165,434,497 | -2.54% |
| 2026-05-27 | 24.00 | 24.18 | 23.29 | 23.66 | 23.60 | qfq | 5,479,756 | 129,169,753 | -1.87% |
| 2026-05-26 | 24.39 | 24.69 | 24.01 | 24.11 | 24.05 | qfq | 4,760,142 | 115,494,674 | -1.47% |
| 2026-05-25 | 25.70 | 26.60 | 24.23 | 24.47 | 24.41 | qfq | 9,344,621 | 234,240,722 | -4.67% |
| 2026-05-22 | 25.60 | 26.10 | 25.03 | 25.67 | 25.61 | qfq | 6,703,859 | 171,535,369 | 0.82% |
| 2026-05-21 | 25.80 | 26.16 | 25.09 | 25.46 | 25.40 | qfq | 7,394,398 | 189,348,904 | -2.08% |
| 2026-05-20 | 25.51 | 26.10 | 25.10 | 26.00 | 25.94 | qfq | 7,730,639 | 198,652,955 | 2.04% |
| 2026-05-19 | 24.37 | 26.09 | 22.20 | 25.48 | 25.42 | qfq | 15,534,518 | 378,947,370 | 3.49% |
| 2026-05-18 | 26.08 | 26.80 | 24.52 | 24.62 | 24.56 | qfq | 13,319,303 | 340,397,536 | -8.24% |
| 2026-05-15 | 26.21 | 27.37 | 25.93 | 26.83 | 26.77 | qfq | 10,756,150 | 285,881,816 | 1.67% |
| 2026-05-14 | 25.53 | 26.97 | 24.62 | 26.39 | 26.33 | qfq | 13,979,898 | 362,588,332 | 3.82% |
| 2026-05-13 | 24.95 | 25.66 | 24.84 | 25.42 | 25.36 | qfq | 6,956,074 | 176,182,202 | 1.76% |
| 2026-05-12 | 24.20 | 25.36 | 24.04 | 24.98 | 24.92 | qfq | 7,976,102 | 196,785,191 | 2.55% |
| 2026-05-11 | 24.41 | 24.60 | 23.72 | 24.36 | 24.30 | qfq | 8,186,386 | 197,525,253 | -0.20% |
| 2026-05-08 | 24.35 | 24.78 | 24.25 | 24.41 | 24.35 | qfq | 5,605,811 | 137,487,876 | 0.37% |
| 2026-05-07 | 24.06 | 24.60 | 23.85 | 24.32 | 24.26 | qfq | 5,874,760 | 141,999,300 | 0.37% |
| 2026-05-06 | 24.28 | 25.00 | 24.05 | 24.23 | 24.17 | qfq | 7,149,201 | 174,428,285 | 1.04% |
| 2026-04-30 | 23.21 | 24.15 | 23.20 | 23.98 | 23.92 | qfq | 7,018,778 | 167,481,054 | 2.04% |
| 2026-04-29 | 23.00 | 24.00 | 22.82 | 23.50 | 23.44 | qfq | 7,653,832 | 181,002,610 | 2.17% |
| 2026-04-28 | 23.47 | 23.48 | 22.29 | 23.00 | 22.95 | qfq | 8,758,860 | 200,558,491 | -2.00% |
| 2026-04-27 | 21.80 | 23.78 | 21.54 | 23.47 | 23.41 | qfq | 12,329,658 | 287,147,987 | 6.97% |
| 2026-04-24 | 20.77 | 22.51 | 20.57 | 21.94 | 21.89 | qfq | 11,589,151 | 249,663,453 | 5.99% |
| 2026-04-23 | 20.38 | 20.74 | 20.25 | 20.70 | 20.65 | qfq | 4,910,000 | 100,946,364 | 1.62% |
| 2026-04-22 | 20.10 | 20.40 | 19.92 | 20.37 | 20.32 | qfq | 3,200,400 | 64,529,516 | 0.49% |
| 2026-04-21 | 20.10 | 20.53 | 19.97 | 20.27 | 20.22 | qfq | 4,464,900 | 90,315,074 | 1.50% |
| 2026-04-20 | 19.99 | 20.18 | 19.76 | 19.97 | 19.92 | qfq | 2,782,900 | 55,597,449 | 0.45% |
| 2026-04-17 | 20.28 | 20.28 | 19.80 | 19.88 | 19.83 | qfq | 3,622,999 | 72,248,214 | -1.92% |
| 2026-04-16 | 19.91 | 20.48 | 19.91 | 20.27 | 20.22 | qfq | 4,024,000 | 81,634,763 | 1.76% |
| 2026-04-15 | 19.86 | 20.10 | 19.77 | 19.92 | 19.87 | qfq | 2,609,144 | 51,968,912 | 0.50% |
| 2026-04-14 | 20.00 | 20.40 | 19.60 | 19.82 | 19.77 | qfq | 2,757,500 | 54,920,211 | 0.20% |
| 2026-04-13 | 20.29 | 20.29 | 19.43 | 19.78 | 19.73 | qfq | 5,225,700 | 103,110,399 | -2.51% |
| 2026-04-10 | 20.42 | 20.88 | 20.28 | 20.29 | 20.24 | qfq | 2,934,053 | 60,168,305 | 0.05% |
| 2026-04-09 | 20.50 | 20.56 | 20.05 | 20.28 | 20.23 | qfq | 3,375,913 | 68,359,625 | -2.27% |
| 2026-04-08 | 20.72 | 20.97 | 20.54 | 20.75 | 20.70 | qfq | 4,431,619 | 91,911,195 | 3.03% |
| 2026-04-07 | 19.31 | 20.85 | 19.28 | 20.14 | 20.09 | qfq | 6,822,276 | 137,120,497 | 4.30% |
| 2026-04-03 | 19.85 | 19.94 | 19.22 | 19.31 | 19.26 | qfq | 2,596,120 | 50,417,119 | -1.58% |
| 2026-04-02 | 20.18 | 20.27 | 19.50 | 19.62 | 19.57 | qfq | 3,199,300 | 63,279,581 | -2.73% |
| 2026-04-01 | 20.14 | 20.30 | 19.90 | 20.17 | 20.12 | qfq | 3,992,900 | 80,356,436 | 2.18% |
| 2026-03-31 | 20.06 | 20.25 | 19.66 | 19.74 | 19.69 | qfq | 3,196,265 | 63,603,562 | -1.15% |
| 2026-03-30 | 20.10 | 20.36 | 19.65 | 19.97 | 19.92 | qfq | 3,319,420 | 66,168,738 | -1.58% |
| 2026-03-27 | 19.44 | 20.29 | 19.21 | 20.29 | 20.24 | qfq | 3,542,924 | 71,065,468 | 2.79% |
| 2026-03-26 | 20.22 | 20.69 | 19.50 | 19.74 | 19.69 | qfq | 4,098,864 | 81,962,129 | -2.33% |
| 2026-03-25 | 19.85 | 20.68 | 19.80 | 20.21 | 20.16 | qfq | 4,431,187 | 89,959,643 | 1.71% |
| 2026-03-24 | 19.73 | 20.17 | 19.00 | 19.87 | 19.82 | qfq | 6,443,698 | 126,319,583 | 4.30% |
| 2026-03-23 | 19.98 | 20.24 | 18.90 | 19.05 | 19.00 | qfq | 8,635,067 | 169,289,544 | -6.75% |
| 2026-03-20 | 21.04 | 21.29 | 20.35 | 20.43 | 20.38 | qfq | 5,944,660 | 122,412,652 | -2.06% |
| 2026-03-19 | 22.08 | 22.08 | 20.75 | 20.86 | 20.81 | qfq | 8,862,059 | 188,082,630 | -6.67% |
| 2026-03-18 | 22.17 | 22.40 | 21.82 | 22.35 | 22.30 | qfq | 3,643,700 | 80,562,820 | 1.04% |
| 2026-03-17 | 22.68 | 22.73 | 22.08 | 22.12 | 22.07 | qfq | 3,625,458 | 81,176,897 | -2.34% |
| 2026-03-16 | 22.86 | 23.04 | 22.16 | 22.65 | 22.60 | qfq | 4,627,396 | 104,219,299 | -1.69% |
| 2026-03-13 | 22.79 | 23.61 | 22.79 | 23.04 | 22.99 | qfq | 5,743,488 | 133,206,394 | 1.14% |
| 2026-03-12 | 22.73 | 23.25 | 22.48 | 22.78 | 22.73 | qfq | 4,995,700 | 114,215,782 | 0.31% |
| 2026-03-11 | 23.11 | 23.30 | 22.38 | 22.71 | 22.66 | qfq | 5,345,331 | 121,391,491 | -1.77% |
| 2026-03-10 | 23.08 | 23.20 | 22.70 | 23.12 | 23.06 | qfq | 5,850,905 | 134,488,670 | 1.49% |
| 2026-03-09 | 23.91 | 24.30 | 21.92 | 22.78 | 22.73 | qfq | 10,992,847 | 248,463,052 | -4.73% |
| 2026-03-06 | 24.07 | 24.47 | 23.55 | 23.91 | 23.85 | qfq | 4,249,704 | 101,637,759 | -0.75% |
| 2026-03-05 | 23.99 | 24.47 | 23.70 | 24.09 | 24.03 | qfq | 5,766,378 | 138,637,682 | 1.60% |
| 2026-03-04 | 23.94 | 24.38 | 23.50 | 23.71 | 23.65 | qfq | 6,879,455 | 163,923,042 | -2.43% |
| 2026-03-03 | 25.50 | 25.87 | 23.87 | 24.30 | 24.24 | qfq | 10,992,963 | 270,433,536 | -4.71% |
| 2026-03-02 | 27.19 | 27.19 | 25.50 | 25.50 | 25.44 | qfq | 13,706,716 | 357,659,465 | -8.41% |
| 2026-02-27 | 26.94 | 27.90 | 26.65 | 27.84 | 27.77 | qfq | 7,070,505 | 193,494,264 | 3.00% |
| 2026-02-26 | 27.30 | 27.52 | 26.61 | 27.03 | 26.97 | qfq | 5,907,225 | 159,572,828 | 0.22% |
| 2026-02-25 | 26.96 | 27.30 | 26.66 | 26.97 | 26.91 | qfq | 5,299,151 | 143,290,681 | 0.11% |
| 2026-02-24 | 26.47 | 27.30 | 26.20 | 26.94 | 26.88 | qfq | 10,099,167 | 271,769,968 | 3.42% |
| 2026-02-13 | 26.89 | 26.89 | 25.92 | 26.05 | 25.99 | qfq | 5,912,886 | 155,442,890 | -1.18% |
| 2026-02-12 | 27.25 | 27.25 | 25.83 | 26.36 | 26.30 | qfq | 12,029,107 | 318,162,221 | -3.44% |
| 2026-02-11 | 25.35 | 27.82 | 25.34 | 27.30 | 27.23 | qfq | 21,251,544 | 571,420,082 | 6.47% |
| 2026-02-10 | 26.07 | 26.88 | 25.58 | 25.64 | 25.58 | qfq | 8,820,673 | 229,614,983 | -1.16% |
| 2026-02-09 | 26.00 | 26.65 | 25.48 | 25.94 | 25.88 | qfq | 8,009,448 | 207,833,026 | -0.42% |
| 2026-02-06 | 26.00 | 26.42 | 25.48 | 26.05 | 25.99 | qfq | 6,026,300 | 156,626,810 | -0.38% |
| 2026-02-05 | 25.99 | 26.58 | 25.78 | 26.15 | 26.09 | qfq | 9,474,538 | 249,061,076 | 0.04% |
| 2026-02-04 | 25.19 | 26.44 | 25.14 | 26.14 | 26.08 | qfq | 11,722,600 | 302,842,034 | 4.02% |
| 2026-02-03 | 25.20 | 25.58 | 24.80 | 25.13 | 25.07 | qfq | 5,418,788 | 135,911,351 | 0.04% |
| 2026-02-02 | 24.85 | 26.20 | 24.13 | 25.12 | 25.06 | qfq | 10,682,280 | 270,093,188 | 0.12% |
| 2026-01-30 | 24.08 | 25.42 | 23.97 | 25.09 | 25.03 | qfq | 9,202,340 | 227,201,261 | 3.29% |
| 2026-01-29 | 24.30 | 24.95 | 24.10 | 24.29 | 24.23 | qfq | 6,314,928 | 154,646,116 | -0.82% |
| 2026-01-28 | 24.50 | 25.38 | 24.25 | 24.49 | 24.43 | qfq | 8,320,860 | 206,134,300 | 0.00% |
| 2026-01-27 | 24.60 | 25.36 | 23.70 | 24.49 | 24.43 | qfq | 8,701,366 | 211,827,574 | 0.20% |
| 2026-01-26 | 26.72 | 26.74 | 24.06 | 24.44 | 24.38 | qfq | 14,905,175 | 375,025,597 | -8.53% |
| 2026-01-23 | 26.70 | 27.12 | 26.24 | 26.72 | 26.66 | qfq | 7,617,792 | 203,240,777 | -0.71% |
| 2026-01-22 | 25.38 | 27.22 | 25.26 | 26.91 | 26.85 | qfq | 15,035,297 | 397,858,651 | 6.41% |
| 2026-01-21 | 25.30 | 26.63 | 25.19 | 25.29 | 25.23 | qfq | 8,525,300 | 220,230,190 | 0.40% |
| 2026-01-20 | 25.62 | 25.62 | 24.68 | 25.19 | 25.13 | qfq | 8,077,174 | 202,579,413 | -0.43% |
| 2026-01-19 | 26.35 | 26.79 | 25.01 | 25.30 | 25.24 | qfq | 11,166,394 | 286,052,959 | -3.69% |
| 2026-01-16 | 25.72 | 26.80 | 25.33 | 26.27 | 26.21 | qfq | 16,287,908 | 426,389,177 | 2.14% |
| 2026-01-15 | 23.05 | 25.72 | 23.05 | 25.72 | 25.66 | qfq | 21,771,173 | 540,178,449 | 10.01% |
| 2026-01-14 | 23.65 | 24.00 | 22.48 | 23.38 | 23.32 | qfq | 13,649,259 | 318,121,692 | -1.14% |
| 2026-01-13 | 23.50 | 24.80 | 23.49 | 23.65 | 23.59 | qfq | 13,540,386 | 326,349,524 | 0.60% |
| 2026-01-12 | 23.80 | 23.94 | 23.07 | 23.51 | 23.45 | qfq | 8,997,380 | 210,389,802 | -0.13% |
| 2026-01-09 | 22.98 | 23.57 | 22.93 | 23.54 | 23.48 | qfq | 6,660,916 | 155,128,899 | 2.44% |
| 2026-01-08 | 22.85 | 23.23 | 22.73 | 22.98 | 22.93 | qfq | 5,261,360 | 120,696,535 | 0.17% |
| 2026-01-07 | 22.82 | 23.50 | 22.55 | 22.94 | 22.89 | qfq | 6,327,176 | 145,984,037 | 0.35% |
| 2026-01-06 | 22.40 | 23.20 | 22.36 | 22.86 | 22.81 | qfq | 7,588,948 | 173,369,445 | 2.10% |
| 2026-01-05 | 22.93 | 23.02 | 22.15 | 22.39 | 22.34 | qfq | 8,544,880 | 192,084,998 | -2.61% |
| 2025-12-31 | 22.96 | 23.23 | 22.53 | 22.99 | 22.94 | qfq | 7,114,132 | 163,309,926 | 0.83% |
| 2025-12-30 | 22.90 | 23.30 | 22.50 | 22.80 | 22.75 | qfq | 7,681,362 | 176,167,766 | 0.22% |
| 2025-12-29 | 23.17 | 23.45 | 22.28 | 22.75 | 22.70 | qfq | 11,651,624 | 265,107,279 | -3.76% |
| 2025-12-26 | 21.45 | 23.64 | 21.30 | 23.64 | 23.58 | qfq | 15,050,931 | 343,564,570 | 10.00% |
| 2025-12-25 | 21.61 | 22.17 | 21.24 | 21.49 | 21.44 | qfq | 3,998,889 | 86,164,863 | 0.19% |
| 2025-12-24 | 21.22 | 21.69 | 21.08 | 21.45 | 21.40 | qfq | 4,113,840 | 88,107,066 | 1.08% |
| 2025-12-23 | 21.25 | 21.70 | 21.19 | 21.22 | 21.17 | qfq | 3,189,940 | 68,085,368 | -0.75% |
| 2025-12-22 | 21.55 | 22.01 | 21.34 | 21.38 | 21.33 | qfq | 3,819,200 | 82,468,356 | -1.25% |
| 2025-12-19 | 21.80 | 21.84 | 21.29 | 21.65 | 21.60 | qfq | 4,409,489 | 95,028,701 | -0.78% |
| 2025-12-18 | 21.51 | 22.20 | 21.20 | 21.82 | 21.77 | qfq | 6,047,189 | 132,295,113 | 1.96% |
| 2025-12-17 | 21.40 | 22.00 | 20.89 | 21.40 | 21.35 | qfq | 4,082,712 | 87,354,904 | 0.00% |
| 2025-12-16 | 21.98 | 21.98 | 21.12 | 21.40 | 21.35 | qfq | 5,190,858 | 110,845,019 | -2.06% |
| 2025-12-15 | 21.14 | 22.26 | 21.05 | 21.85 | 21.80 | qfq | 7,121,391 | 154,298,594 | 2.34% |
| 2025-12-12 | 21.81 | 21.81 | 20.66 | 21.35 | 21.30 | qfq | 9,385,580 | 198,686,073 | -2.33% |
| 2025-12-11 | 23.14 | 23.15 | 21.70 | 21.86 | 21.81 | qfq | 9,380,316 | 208,548,149 | -5.53% |
| 2025-12-10 | 22.99 | 23.19 | 22.52 | 23.14 | 23.08 | qfq | 6,445,220 | 147,902,753 | 1.05% |
| 2025-12-09 | 22.68 | 23.00 | 22.44 | 22.90 | 22.85 | qfq | 5,352,520 | 121,756,176 | 0.44% |
| 2025-12-08 | 23.11 | 23.40 | 22.46 | 22.80 | 22.75 | qfq | 6,702,260 | 153,558,416 | -1.72% |
| 2025-12-05 | 23.15 | 23.32 | 22.71 | 23.20 | 23.14 | qfq | 6,685,620 | 153,732,021 | 0.22% |
| 2025-12-04 | 23.60 | 23.68 | 22.97 | 23.15 | 23.09 | qfq | 6,116,354 | 142,354,166 | -1.53% |
| 2025-12-03 | 23.72 | 24.00 | 23.30 | 23.51 | 23.45 | qfq | 8,135,468 | 191,763,531 | -1.47% |
| 2025-12-02 | 23.15 | 23.92 | 23.02 | 23.86 | 23.80 | qfq | 11,940,160 | 280,465,757 | 2.23% |
| 2025-12-01 | 23.51 | 23.76 | 22.56 | 23.34 | 23.28 | qfq | 9,787,740 | 226,571,565 | 0.21% |
| 2025-11-28 | 23.01 | 23.36 | 22.46 | 23.29 | 23.23 | qfq | 11,591,301 | 265,952,605 | 0.95% |
| 2025-11-27 | 22.73 | 23.36 | 22.10 | 23.07 | 23.01 | qfq | 13,161,213 | 300,928,263 | 1.45% |
| 2025-11-26 | 22.82 | 23.05 | 22.40 | 22.74 | 22.69 | qfq | 11,841,065 | 268,832,900 | -0.35% |
| 2025-11-25 | 22.18 | 23.62 | 21.74 | 22.82 | 22.77 | qfq | 20,550,867 | 470,643,905 | 5.02% |
| 2025-11-24 | 20.05 | 21.73 | 20.00 | 21.73 | 21.68 | qfq | 15,894,476 | 331,758,994 | 10.03% |
| 2025-11-21 | 21.70 | 21.80 | 19.58 | 19.75 | 19.70 | qfq | 18,702,890 | 376,256,462 | -9.24% |
| 2025-11-20 | 22.55 | 22.83 | 21.62 | 21.76 | 21.71 | qfq | 13,706,403 | 301,246,573 | -3.20% |
| 2025-11-19 | 22.94 | 23.47 | 22.01 | 22.48 | 22.43 | qfq | 15,547,742 | 351,591,807 | -1.88% |
| 2025-11-18 | 23.41 | 24.30 | 22.70 | 22.91 | 22.86 | qfq | 25,179,309 | 584,643,477 | -0.99% |
| 2025-11-17 | 21.30 | 23.14 | 21.30 | 23.14 | 23.08 | qfq | 8,164,522 | 185,611,668 | 9.98% |
| 2025-11-14 | 20.99 | 21.30 | 20.65 | 21.04 | 20.99 | qfq | 12,015,401 | 252,381,850 | 1.94% |
| 2025-11-13 | 19.90 | 20.93 | 19.89 | 20.64 | 20.59 | qfq | 9,958,141 | 204,317,758 | 3.41% |
| 2025-11-12 | 19.67 | 20.59 | 19.31 | 19.96 | 19.91 | qfq | 12,713,948 | 255,189,700 | 1.47% |
| 2025-11-11 | 19.12 | 19.90 | 18.81 | 19.67 | 19.62 | qfq | 10,769,035 | 210,268,580 | 0.87% |
| 2025-11-10 | 18.45 | 19.70 | 18.30 | 19.50 | 19.45 | qfq | 13,430,741 | 259,232,923 | 6.50% |
| 2025-11-07 | 17.92 | 18.70 | 17.88 | 18.31 | 18.27 | qfq | 7,518,640 | 138,187,806 | 1.61% |
| 2025-11-06 | 18.50 | 18.50 | 17.91 | 18.02 | 17.98 | qfq | 6,893,460 | 124,285,106 | -1.85% |
| 2025-11-05 | 17.88 | 18.73 | 17.73 | 18.36 | 18.32 | qfq | 13,032,500 | 240,241,648 | 2.80% |
| 2025-11-04 | 17.95 | 18.17 | 17.71 | 17.86 | 17.82 | qfq | 4,455,440 | 79,813,773 | 0.28% |
| 2025-11-03 | 17.58 | 17.84 | 17.50 | 17.81 | 17.77 | qfq | 5,158,184 | 91,445,699 | 1.31% |
| 2025-10-31 | 17.31 | 17.75 | 17.23 | 17.58 | 17.54 | qfq | 6,797,684 | 119,057,346 | 1.56% |
| 2025-10-30 | 17.45 | 17.96 | 17.27 | 17.31 | 17.27 | qfq | 7,040,760 | 123,174,683 | -0.23% |
| 2025-10-29 | 17.89 | 17.95 | 17.03 | 17.35 | 17.31 | qfq | 8,726,236 | 151,341,551 | -3.02% |
| 2025-10-28 | 17.90 | 18.02 | 17.61 | 17.89 | 17.85 | qfq | 7,145,181 | 127,316,090 | -0.17% |
| 2025-10-27 | 18.35 | 18.50 | 17.80 | 17.92 | 17.88 | qfq | 8,757,215 | 158,270,474 | -2.08% |
| 2025-10-24 | 17.89 | 18.51 | 17.87 | 18.30 | 18.26 | qfq | 8,910,205 | 162,974,307 | 2.52% |
| 2025-10-23 | 18.02 | 18.06 | 17.59 | 17.85 | 17.81 | qfq | 5,949,006 | 106,039,673 | -1.11% |
| 2025-10-22 | 18.07 | 18.26 | 17.90 | 18.05 | 18.01 | qfq | 6,827,860 | 123,265,860 | -0.77% |
| 2025-10-21 | 17.64 | 18.24 | 17.54 | 18.19 | 18.15 | qfq | 9,133,940 | 163,680,592 | 3.12% |
| 2025-10-20 | 17.74 | 18.10 | 17.41 | 17.64 | 17.60 | qfq | 9,085,154 | 161,298,794 | 1.32% |
| 2025-10-17 | 17.50 | 18.00 | 17.35 | 17.41 | 17.37 | qfq | 9,000,928 | 158,754,815 | -0.51% |
| 2025-10-16 | 18.31 | 18.40 | 17.28 | 17.50 | 17.46 | qfq | 14,741,570 | 260,895,981 | -4.53% |
| 2025-10-15 | 17.56 | 18.53 | 17.48 | 18.33 | 18.29 | qfq | 18,508,062 | 333,794,559 | 4.38% |
| 2025-10-14 | 16.99 | 17.82 | 16.99 | 17.56 | 17.52 | qfq | 20,213,626 | 353,657,225 | 6.30% |
| 2025-10-13 | 16.00 | 16.90 | 15.95 | 16.52 | 16.48 | qfq | 17,118,824 | 282,605,802 | -0.72% |
| 2025-10-10 | 14.99 | 16.64 | 14.99 | 16.64 | 16.60 | qfq | 17,261,567 | 279,532,010 | 9.98% |
| 2025-10-09 | 14.87 | 15.20 | 14.70 | 15.13 | 15.09 | qfq | 3,258,516 | 48,748,073 | 1.89% |
| 2025-09-30 | 14.89 | 14.98 | 14.71 | 14.85 | 14.81 | qfq | 1,855,318 | 27,573,470 | -0.13% |
| 2025-09-29 | 14.98 | 15.06 | 14.71 | 14.87 | 14.83 | qfq | 2,646,165 | 39,346,349 | -0.27% |
| 2025-09-26 | 15.13 | 15.15 | 14.86 | 14.91 | 14.87 | qfq | 2,832,960 | 42,382,608 | -1.91% |
| 2025-09-25 | 14.86 | 15.45 | 14.73 | 15.20 | 15.16 | qfq | 4,723,299 | 71,942,311 | 2.29% |
| 2025-09-24 | 14.49 | 14.87 | 14.38 | 14.86 | 14.82 | qfq | 3,441,987 | 50,835,465 | 2.55% |
| 2025-09-23 | 14.94 | 14.94 | 14.29 | 14.49 | 14.46 | qfq | 4,739,620 | 68,702,162 | -3.01% |
| 2025-09-22 | 15.28 | 15.33 | 14.91 | 14.94 | 14.90 | qfq | 3,903,720 | 58,702,733 | -2.23% |
| 2025-09-19 | 15.58 | 15.65 | 15.25 | 15.28 | 15.24 | qfq | 4,317,064 | 66,449,522 | -2.55% |
| 2025-09-18 | 15.71 | 15.93 | 15.52 | 15.68 | 15.64 | qfq | 5,741,217 | 89,987,143 | -0.38% |
| 2025-09-17 | 15.51 | 15.80 | 15.50 | 15.74 | 15.70 | qfq | 4,647,918 | 72,802,874 | 0.58% |
| 2025-09-16 | 15.45 | 15.80 | 15.40 | 15.65 | 15.61 | qfq | 5,075,532 | 79,357,874 | 1.23% |
| 2025-09-15 | 15.26 | 15.58 | 15.20 | 15.46 | 15.42 | qfq | 4,487,943 | 69,168,594 | 1.18% |
| 2025-09-12 | 15.45 | 15.50 | 15.27 | 15.28 | 15.24 | qfq | 3,673,353 | 56,376,109 | -1.23% |
| 2025-09-11 | 15.40 | 15.49 | 15.18 | 15.47 | 15.43 | qfq | 4,239,608 | 64,854,487 | 0.32% |
| 2025-09-10 | 15.36 | 15.58 | 15.36 | 15.42 | 15.38 | qfq | 2,724,338 | 42,109,347 | -0.19% |
| 2025-09-09 | 15.54 | 15.83 | 15.36 | 15.45 | 15.41 | qfq | 4,447,855 | 69,099,520 | -1.02% |
| 2025-09-08 | 15.42 | 15.63 | 15.20 | 15.61 | 15.57 | qfq | 4,259,487 | 66,031,814 | 1.30% |
| 2025-09-05 | 15.34 | 15.47 | 15.11 | 15.41 | 15.37 | qfq | 3,806,088 | 58,235,251 | 0.46% |
| 2025-09-04 | 15.25 | 15.46 | 15.15 | 15.34 | 15.30 | qfq | 3,927,035 | 60,109,252 | 0.52% |
| 2025-09-03 | 15.65 | 15.83 | 15.22 | 15.26 | 15.22 | qfq | 4,670,284 | 72,555,308 | -2.49% |
| 2025-09-02 | 15.92 | 15.96 | 15.57 | 15.65 | 15.61 | qfq | 5,186,993 | 81,375,234 | -1.70% |
| 2025-09-01 | 15.90 | 16.04 | 15.68 | 15.92 | 15.88 | qfq | 6,390,516 | 101,516,579 | 0.38% |
| 2025-08-29 | 16.39 | 16.48 | 15.82 | 15.86 | 15.82 | qfq | 11,207,658 | 180,014,825 | -2.70% |
| 2025-08-28 | 15.71 | 16.30 | 15.71 | 16.30 | 16.26 | qfq | 12,884,532 | 207,705,207 | 3.76% |
| 2025-08-27 | 16.15 | 16.38 | 15.71 | 15.71 | 15.67 | qfq | 8,635,640 | 139,099,355 | -2.66% |
| 2025-08-26 | 15.84 | 16.37 | 15.83 | 16.14 | 16.10 | qfq | 9,952,093 | 161,141,831 | 1.57% |
| 2025-08-25 | 15.92 | 15.95 | 15.71 | 15.89 | 15.85 | qfq | 5,151,955 | 81,492,713 | -0.13% |
| 2025-08-22 | 15.83 | 16.00 | 15.82 | 15.91 | 15.87 | qfq | 4,003,620 | 63,608,756 | 0.06% |
| 2025-08-21 | 15.77 | 16.06 | 15.76 | 15.90 | 15.86 | qfq | 5,226,088 | 83,195,695 | 0.57% |
| 2025-08-20 | 15.78 | 15.86 | 15.65 | 15.81 | 15.77 | qfq | 4,285,696 | 67,559,013 | 0.44% |
| 2025-08-19 | 15.77 | 15.77 | 15.60 | 15.74 | 15.70 | qfq | 4,149,596 | 65,092,797 | 0.13% |
| 2025-08-18 | 15.60 | 15.77 | 15.59 | 15.72 | 15.68 | qfq | 5,585,626 | 87,665,450 | 1.09% |
| 2025-08-15 | 15.63 | 15.67 | 15.47 | 15.55 | 15.51 | qfq | 4,628,023 | 72,075,253 | 0.00% |
| 2025-08-14 | 15.95 | 15.95 | 15.54 | 15.55 | 15.51 | qfq | 4,688,110 | 73,637,457 | -1.27% |
| 2025-08-13 | 15.91 | 15.92 | 15.70 | 15.75 | 15.71 | qfq | 4,355,260 | 68,720,591 | -0.88% |
| 2025-08-12 | 16.11 | 16.12 | 15.81 | 15.89 | 15.85 | qfq | 4,845,728 | 77,261,417 | -1.30% |
| 2025-08-11 | 16.01 | 16.16 | 16.01 | 16.10 | 16.06 | qfq | 3,209,208 | 51,693,533 | 0.25% |
| 2025-08-08 | 16.41 | 16.43 | 16.01 | 16.06 | 16.02 | qfq | 5,293,198 | 85,277,310 | -2.01% |
| 2025-08-07 | 16.50 | 16.58 | 16.38 | 16.39 | 16.35 | qfq | 3,330,536 | 54,708,057 | -0.97% |
| 2025-08-06 | 16.36 | 16.59 | 16.35 | 16.55 | 16.51 | qfq | 4,764,156 | 78,570,652 | 0.79% |
| 2025-08-05 | 16.37 | 16.54 | 16.31 | 16.42 | 16.38 | qfq | 3,630,118 | 59,602,053 | 0.31% |
| 2025-08-04 | 16.04 | 16.57 | 16.00 | 16.37 | 16.33 | qfq | 5,254,960 | 85,950,813 | 1.24% |
| 2025-08-01 | 16.11 | 16.20 | 15.93 | 16.17 | 16.13 | qfq | 4,312,800 | 69,287,188 | 0.37% |
| 2025-07-31 | 16.50 | 16.56 | 16.06 | 16.11 | 16.07 | qfq | 5,327,780 | 86,787,076 | -3.01% |
| 2025-07-30 | 16.48 | 16.75 | 16.39 | 16.61 | 16.57 | qfq | 6,053,380 | 100,289,782 | 0.42% |
| 2025-07-29 | 16.72 | 16.78 | 16.39 | 16.54 | 16.50 | qfq | 5,202,640 | 85,764,483 | -1.43% |
| 2025-07-28 | 16.48 | 16.78 | 16.43 | 16.78 | 16.74 | qfq | 5,676,134 | 94,594,956 | 2.01% |
| 2025-07-25 | 16.60 | 16.65 | 16.39 | 16.45 | 16.41 | qfq | 4,962,360 | 81,818,146 | -1.38% |
| 2025-07-24 | 16.27 | 17.15 | 16.18 | 16.68 | 16.64 | qfq | 8,724,915 | 144,413,946 | 3.09% |
| 2025-07-23 | 16.20 | 16.32 | 16.15 | 16.18 | 16.14 | qfq | 2,843,860 | 46,112,368 | -0.31% |
| 2025-07-22 | 16.40 | 16.45 | 16.15 | 16.23 | 16.19 | qfq | 3,715,820 | 60,227,520 | -1.04% |
| 2025-07-21 | 16.20 | 16.44 | 16.19 | 16.40 | 16.36 | qfq | 3,454,386 | 56,432,994 | 1.23% |
| 2025-07-18 | 16.27 | 16.36 | 16.15 | 16.20 | 16.16 | qfq | 3,066,578 | 49,702,857 | -0.55% |
| 2025-07-17 | 16.24 | 16.38 | 16.15 | 16.29 | 16.25 | qfq | 2,950,660 | 47,920,245 | 0.06% |
| 2025-07-16 | 16.10 | 16.49 | 16.10 | 16.28 | 16.24 | qfq | 4,560,336 | 74,417,640 | 0.80% |
| 2025-07-15 | 16.25 | 16.34 | 16.02 | 16.15 | 16.11 | qfq | 4,144,040 | 66,845,841 | -0.74% |
| 2025-07-14 | 16.32 | 16.36 | 16.16 | 16.27 | 16.23 | qfq | 3,840,540 | 62,309,972 | -0.67% |
| 2025-07-11 | 16.50 | 16.59 | 16.18 | 16.38 | 16.34 | qfq | 6,321,820 | 103,227,465 | -0.73% |
| 2025-07-10 | 16.68 | 16.76 | 16.46 | 16.50 | 16.46 | qfq | 4,088,640 | 67,786,286 | -1.14% |
| 2025-07-09 | 16.65 | 16.78 | 16.57 | 16.69 | 16.65 | qfq | 4,810,996 | 80,210,533 | -0.24% |
| 2025-07-08 | 16.43 | 16.98 | 16.28 | 16.73 | 16.69 | qfq | 6,867,160 | 114,770,161 | 1.70% |
| 2025-07-07 | 16.46 | 16.74 | 16.36 | 16.45 | 16.41 | qfq | 4,531,620 | 74,620,274 | -0.84% |
| 2025-07-04 | 16.80 | 16.88 | 16.35 | 16.59 | 16.55 | qfq | 7,644,892 | 126,887,617 | -0.96% |
| 2025-07-03 | 16.93 | 17.45 | 16.60 | 16.75 | 16.71 | qfq | 9,448,300 | 159,356,906 | -1.12% |
| 2025-07-02 | 17.38 | 17.48 | 16.81 | 16.94 | 16.90 | qfq | 7,689,218 | 130,935,108 | -2.64% |
| 2025-07-01 | 16.92 | 17.50 | 16.76 | 17.40 | 17.36 | qfq | 12,704,780 | 217,958,897 | 3.02% |
| 2025-06-30 | 16.38 | 17.14 | 16.36 | 16.89 | 16.85 | qfq | 10,537,500 | 177,542,358 | 3.37% |
| 2025-06-27 | 16.37 | 16.41 | 16.18 | 16.34 | 16.30 | qfq | 3,364,748 | 54,918,390 | -0.18% |
| 2025-06-26 | 16.54 | 16.54 | 16.23 | 16.37 | 16.33 | qfq | 4,167,340 | 68,394,574 | -1.27% |
| 2025-06-25 | 16.61 | 16.87 | 16.36 | 16.58 | 16.54 | qfq | 5,607,780 | 92,659,323 | -0.36% |
| 2025-06-24 | 16.07 | 16.70 | 16.07 | 16.64 | 16.60 | qfq | 7,700,416 | 127,193,700 | 3.61% |
| 2025-06-23 | 15.79 | 16.33 | 15.79 | 16.06 | 16.02 | qfq | 6,802,414 | 108,903,134 | -0.43% |
| 2025-06-20 | 17.05 | 17.26 | 16.13 | 16.13 | 16.09 | qfq | 9,271,892 | 154,048,255 | -2.48% |
| 2025-06-19 | 16.65 | 17.15 | 16.46 | 16.54 | 16.50 | qfq | 8,474,374 | 142,354,690 | -1.14% |
| 2025-06-18 | 16.70 | 17.09 | 16.51 | 16.73 | 16.69 | qfq | 4,283,858 | 71,999,706 | -0.48% |
| 2025-06-17 | 16.76 | 17.13 | 16.67 | 16.81 | 16.77 | qfq | 5,636,440 | 95,089,654 | 0.36% |
| 2025-06-16 | 16.35 | 16.93 | 16.33 | 16.75 | 16.71 | qfq | 5,557,300 | 93,194,541 | 1.52% |
| 2025-06-13 | 16.88 | 17.03 | 16.43 | 16.50 | 16.46 | qfq | 6,277,536 | 104,363,102 | -3.17% |
| 2025-06-12 | 16.77 | 17.27 | 16.77 | 17.04 | 17.00 | qfq | 7,219,718 | 122,985,242 | 0.65% |
| 2025-06-11 | 16.48 | 17.10 | 16.48 | 16.93 | 16.89 | qfq | 8,146,749 | 136,910,201 | 2.73% |
| 2025-06-10 | 16.60 | 16.73 | 16.26 | 16.48 | 16.44 | qfq | 5,376,180 | 88,469,491 | -0.66% |
| 2025-06-09 | 16.50 | 16.63 | 16.32 | 16.59 | 16.55 | qfq | 4,757,130 | 78,397,474 | 0.30% |
| 2025-06-06 | 16.70 | 17.00 | 16.46 | 16.54 | 16.50 | qfq | 5,294,047 | 87,900,646 | -1.02% |
| 2025-06-05 | 16.65 | 17.04 | 16.49 | 16.71 | 16.67 | qfq | 8,602,314 | 144,200,947 | 0.36% |
| 2025-06-04 | 16.32 | 16.67 | 16.32 | 16.65 | 16.61 | qfq | 7,131,387 | 118,220,175 | 1.28% |
| 2025-06-03 | 16.24 | 16.90 | 16.24 | 16.44 | 16.40 | qfq | 10,041,160 | 166,463,287 | 1.54% |
| 2025-05-30 | 15.83 | 17.35 | 15.79 | 16.19 | 16.15 | qfq | 12,043,676 | 197,629,727 | 2.27% |
| 2025-05-29 | 15.49 | 15.92 | 15.42 | 15.83 | 15.74 | qfq | 3,391,974 | 53,305,347 | 1.74% |
| 2025-05-28 | 15.68 | 15.76 | 15.46 | 15.56 | 15.47 | qfq | 2,612,800 | 40,693,118 | -1.14% |
| 2025-05-27 | 15.74 | 15.83 | 15.57 | 15.74 | 15.65 | qfq | 2,817,160 | 44,300,335 | 0.00% |
| 2025-05-26 | 15.32 | 15.87 | 15.32 | 15.74 | 15.65 | qfq | 4,234,600 | 66,409,008 | 2.74% |
| 2025-05-23 | 15.75 | 15.84 | 15.30 | 15.32 | 15.24 | qfq | 4,029,840 | 62,632,044 | -3.28% |
| 2025-05-22 | 15.86 | 16.26 | 15.66 | 15.84 | 15.75 | qfq | 5,084,204 | 81,046,766 | 0.06% |
| 2025-05-21 | 15.99 | 16.00 | 15.78 | 15.83 | 15.74 | qfq | 3,811,280 | 60,450,905 | -0.69% |
| 2025-05-20 | 15.25 | 16.00 | 15.20 | 15.94 | 15.85 | qfq | 8,453,436 | 133,488,864 | 4.05% |
| 2025-05-19 | 15.10 | 15.35 | 14.95 | 15.32 | 15.24 | qfq | 3,273,493 | 49,701,925 | 1.12% |
| 2025-05-16 | 15.33 | 15.45 | 15.13 | 15.15 | 15.07 | qfq | 3,733,308 | 56,808,775 | -1.50% |
| 2025-05-15 | 15.60 | 16.19 | 15.20 | 15.38 | 15.29 | qfq | 6,835,104 | 106,366,688 | -1.28% |
| 2025-05-14 | 15.71 | 15.80 | 15.45 | 15.58 | 15.49 | qfq | 4,457,124 | 69,470,400 | -1.27% |
| 2025-05-13 | 15.61 | 16.03 | 15.48 | 15.78 | 15.69 | qfq | 7,890,584 | 124,514,351 | 2.00% |
| 2025-05-12 | 15.49 | 15.55 | 15.35 | 15.47 | 15.38 | qfq | 2,378,660 | 36,725,912 | 0.72% |
| 2025-05-09 | 15.75 | 15.75 | 15.28 | 15.36 | 15.28 | qfq | 2,905,720 | 44,712,070 | -1.66% |
| 2025-05-08 | 15.37 | 15.64 | 15.30 | 15.62 | 15.53 | qfq | 3,835,237 | 59,557,063 | 1.30% |
| 2025-05-07 | 15.90 | 15.99 | 15.23 | 15.42 | 15.33 | qfq | 6,124,588 | 95,123,141 | -1.03% |
| 2025-05-06 | 15.23 | 15.59 | 15.08 | 15.58 | 15.49 | qfq | 5,909,030 | 91,003,291 | 3.38% |
| 2025-04-30 | 15.06 | 15.31 | 15.04 | 15.07 | 14.99 | qfq | 3,468,200 | 52,688,035 | 0.13% |
| 2025-04-29 | 14.87 | 15.20 | 14.63 | 15.05 | 14.97 | qfq | 2,910,040 | 43,761,683 | 0.07% |
| 2025-04-28 | 15.06 | 15.29 | 14.70 | 15.04 | 14.96 | qfq | 3,618,524 | 54,311,286 | -0.07% |
| 2025-04-25 | 15.39 | 15.40 | 15.00 | 15.05 | 14.97 | qfq | 3,752,800 | 56,897,759 | -1.51% |
| 2025-04-24 | 15.49 | 15.68 | 15.27 | 15.28 | 15.20 | qfq | 3,483,856 | 53,799,131 | -2.05% |
| 2025-04-23 | 15.72 | 15.73 | 15.45 | 15.60 | 15.51 | qfq | 4,083,600 | 63,551,645 | 0.91% |
| 2025-04-22 | 15.69 | 15.77 | 15.46 | 15.46 | 15.37 | qfq | 3,002,220 | 46,806,032 | -0.96% |
| 2025-04-21 | 15.17 | 15.69 | 15.13 | 15.61 | 15.52 | qfq | 3,519,160 | 54,455,235 | 1.96% |
| 2025-04-18 | 15.64 | 15.64 | 15.18 | 15.31 | 15.23 | qfq | 2,711,020 | 41,606,538 | -1.54% |
| 2025-04-17 | 15.47 | 15.94 | 15.25 | 15.55 | 15.46 | qfq | 3,800,460 | 59,610,335 | 0.45% |
| 2025-04-16 | 15.80 | 15.86 | 15.19 | 15.48 | 15.39 | qfq | 3,873,320 | 60,061,072 | -1.90% |
| 2025-04-15 | 15.69 | 16.25 | 15.57 | 15.78 | 15.69 | qfq | 4,670,740 | 74,078,671 | 0.38% |
| 2025-04-14 | 15.34 | 15.75 | 15.34 | 15.72 | 15.63 | qfq | 5,685,860 | 88,423,712 | 3.69% |
| 2025-04-11 | 14.91 | 15.44 | 14.89 | 15.16 | 15.08 | qfq | 5,527,952 | 83,895,048 | -1.24% |
| 2025-04-10 | 14.97 | 15.95 | 14.82 | 15.35 | 15.27 | qfq | 8,804,341 | 134,706,931 | 5.50% |
| 2025-04-09 | 14.29 | 14.72 | 13.50 | 14.55 | 14.47 | qfq | 6,832,804 | 97,006,938 | -0.75% |
| 2025-04-08 | 14.29 | 14.77 | 13.85 | 14.66 | 14.58 | qfq | 7,559,170 | 107,610,630 | -0.68% |
| 2025-04-07 | 15.31 | 15.78 | 14.76 | 14.76 | 14.68 | qfq | 4,257,385 | 63,658,046 | -10.00% |
| 2025-04-03 | 16.16 | 16.62 | 15.98 | 16.40 | 16.31 | qfq | 4,046,426 | 66,348,879 | 0.49% |
| 2025-04-02 | 16.08 | 16.46 | 16.06 | 16.32 | 16.23 | qfq | 3,447,100 | 56,410,847 | 1.05% |
| 2025-04-01 | 15.95 | 16.35 | 15.95 | 16.15 | 16.06 | qfq | 3,868,280 | 62,637,201 | 1.25% |
| 2025-03-31 | 16.29 | 16.30 | 15.76 | 15.95 | 15.86 | qfq | 5,662,314 | 90,496,192 | -3.22% |
| 2025-03-28 | 16.58 | 16.83 | 16.44 | 16.48 | 16.39 | qfq | 3,317,458 | 55,082,519 | -0.84% |
| 2025-03-27 | 16.85 | 16.87 | 16.58 | 16.62 | 16.53 | qfq | 3,318,860 | 55,387,901 | -1.48% |
| 2025-03-26 | 16.77 | 16.91 | 16.74 | 16.87 | 16.78 | qfq | 3,011,006 | 50,690,668 | 0.60% |
| 2025-03-25 | 16.68 | 16.85 | 16.60 | 16.77 | 16.68 | qfq | 4,409,938 | 73,784,998 | 0.30% |
| 2025-03-24 | 17.36 | 17.53 | 16.35 | 16.72 | 16.63 | qfq | 8,306,476 | 139,601,639 | -3.74% |
| 2025-03-21 | 17.55 | 17.86 | 17.26 | 17.37 | 17.27 | qfq | 6,323,214 | 110,840,939 | -1.98% |
| 2025-03-20 | 17.75 | 17.88 | 17.66 | 17.72 | 17.62 | qfq | 4,798,258 | 85,191,307 | -0.67% |
| 2025-03-19 | 18.03 | 18.13 | 17.73 | 17.84 | 17.74 | qfq | 5,447,900 | 97,318,793 | -1.00% |
| 2025-03-18 | 18.15 | 18.40 | 17.96 | 18.02 | 17.92 | qfq | 9,075,460 | 164,922,837 | -1.58% |
| 2025-03-17 | 18.33 | 18.88 | 17.92 | 18.31 | 18.21 | qfq | 12,037,580 | 219,412,922 | 0.55% |
| 2025-03-14 | 18.49 | 18.49 | 17.55 | 18.21 | 18.11 | qfq | 15,429,651 | 277,766,936 | -2.36% |
| 2025-03-13 | 20.10 | 20.65 | 18.50 | 18.65 | 18.55 | qfq | 19,795,114 | 387,305,367 | -8.31% |
| 2025-03-12 | 19.78 | 20.36 | 19.40 | 20.34 | 20.23 | qfq | 16,116,720 | 321,484,725 | 2.88% |
| 2025-03-11 | 19.08 | 20.10 | 18.81 | 19.77 | 19.66 | qfq | 11,110,047 | 217,816,258 | 2.59% |
| 2025-03-10 | 19.02 | 19.62 | 18.87 | 19.27 | 19.16 | qfq | 10,018,046 | 192,861,128 | 0.68% |
| 2025-03-07 | 18.95 | 19.38 | 18.58 | 19.14 | 19.03 | qfq | 11,044,723 | 209,423,790 | 0.42% |
| 2025-03-06 | 18.80 | 19.19 | 18.61 | 19.06 | 18.95 | qfq | 12,186,230 | 231,534,042 | 1.65% |
| 2025-03-05 | 18.00 | 18.86 | 17.87 | 18.75 | 18.65 | qfq | 11,136,912 | 205,786,240 | 3.42% |
| 2025-03-04 | 18.01 | 18.17 | 17.70 | 18.13 | 18.03 | qfq | 6,888,269 | 123,349,725 | 0.33% |
| 2025-03-03 | 18.00 | 18.53 | 17.66 | 18.07 | 17.97 | qfq | 9,466,755 | 171,987,531 | 0.89% |
| 2025-02-28 | 18.40 | 18.60 | 17.74 | 17.91 | 17.81 | qfq | 10,112,919 | 184,081,062 | -3.29% |
| 2025-02-27 | 17.76 | 18.52 | 17.67 | 18.52 | 18.42 | qfq | 14,924,592 | 271,225,502 | 4.40% |
| 2025-02-26 | 17.95 | 18.12 | 17.57 | 17.74 | 17.64 | qfq | 7,793,856 | 138,851,339 | -0.62% |
| 2025-02-25 | 17.71 | 18.03 | 17.61 | 17.85 | 17.75 | qfq | 6,571,533 | 117,325,466 | -1.33% |
| 2025-02-24 | 18.15 | 18.28 | 17.77 | 18.09 | 17.99 | qfq | 9,428,444 | 169,903,975 | -1.68% |
| 2025-02-21 | 18.37 | 18.50 | 17.90 | 18.40 | 18.30 | qfq | 11,242,761 | 204,819,083 | 0.88% |
| 2025-02-20 | 18.78 | 18.99 | 18.19 | 18.24 | 18.14 | qfq | 11,780,011 | 217,559,015 | -3.03% |
| 2025-02-19 | 18.41 | 19.50 | 18.41 | 18.81 | 18.71 | qfq | 16,628,163 | 313,665,948 | 1.46% |
| 2025-02-18 | 19.54 | 19.67 | 18.51 | 18.54 | 18.44 | qfq | 18,733,182 | 355,404,908 | -4.14% |
| 2025-02-17 | 18.05 | 19.34 | 18.00 | 19.34 | 19.23 | qfq | 24,178,507 | 450,789,796 | 5.51% |
| 2025-02-14 | 17.21 | 18.61 | 16.92 | 18.33 | 18.23 | qfq | 23,933,262 | 428,208,728 | 6.14% |
| 2025-02-13 | 17.02 | 18.38 | 17.02 | 17.27 | 17.17 | qfq | 18,699,322 | 327,580,364 | 2.25% |
| 2025-02-12 | 16.80 | 17.01 | 16.68 | 16.89 | 16.80 | qfq | 7,343,664 | 123,472,322 | 0.00% |
| 2025-02-11 | 17.20 | 17.28 | 16.82 | 16.89 | 16.80 | qfq | 7,561,040 | 128,317,126 | -1.63% |
| 2025-02-10 | 16.75 | 17.24 | 16.62 | 17.17 | 17.08 | qfq | 12,044,937 | 204,624,459 | 4.12% |
| 2025-02-07 | 16.60 | 16.84 | 16.25 | 16.49 | 16.40 | qfq | 11,428,848 | 189,713,714 | -1.43% |
| 2025-02-06 | 16.16 | 16.75 | 16.13 | 16.73 | 16.64 | qfq | 8,378,562 | 138,890,053 | 2.70% |
| 2025-02-05 | 16.41 | 16.55 | 15.98 | 16.29 | 16.20 | qfq | 6,894,298 | 111,980,599 | -0.61% |
| 2025-01-27 | 16.93 | 17.10 | 16.37 | 16.39 | 16.30 | qfq | 6,692,940 | 111,333,391 | -2.61% |
| 2025-01-24 | 16.91 | 17.11 | 16.67 | 16.83 | 16.74 | qfq | 8,398,540 | 141,381,347 | -0.94% |
| 2025-01-23 | 17.36 | 17.51 | 16.98 | 16.99 | 16.90 | qfq | 10,235,947 | 176,464,363 | -2.13% |
| 2025-01-22 | 17.10 | 17.78 | 17.09 | 17.36 | 17.26 | qfq | 12,709,026 | 220,935,296 | -0.23% |
| 2025-01-21 | 16.70 | 17.58 | 16.53 | 17.40 | 17.30 | qfq | 17,367,499 | 295,488,749 | 3.76% |
| 2025-01-20 | 17.07 | 17.25 | 16.52 | 16.77 | 16.68 | qfq | 18,409,452 | 310,535,495 | -1.35% |
| 2025-01-17 | 15.38 | 17.00 | 15.15 | 17.00 | 16.91 | qfq | 18,407,042 | 303,585,224 | 10.03% |
| 2025-01-16 | 15.52 | 16.00 | 15.28 | 15.45 | 15.36 | qfq | 5,474,380 | 85,347,259 | -0.19% |
| 2025-01-15 | 15.51 | 15.88 | 15.40 | 15.48 | 15.39 | qfq | 6,046,900 | 94,359,911 | -0.32% |
| 2025-01-14 | 14.92 | 15.54 | 14.71 | 15.53 | 15.44 | qfq | 7,418,198 | 112,883,627 | 5.43% |
| 2025-01-13 | 14.48 | 14.77 | 14.05 | 14.73 | 14.65 | qfq | 6,172,667 | 89,128,113 | -0.47% |
| 2025-01-10 | 14.92 | 15.66 | 14.77 | 14.80 | 14.72 | qfq | 9,004,647 | 137,432,889 | -2.44% |
| 2025-01-09 | 14.61 | 15.77 | 14.42 | 15.17 | 15.09 | qfq | 10,647,123 | 160,925,933 | 3.13% |
| 2025-01-08 | 14.70 | 14.99 | 14.24 | 14.71 | 14.63 | qfq | 5,799,949 | 84,849,834 | -0.68% |
| 2025-01-07 | 14.75 | 14.85 | 14.29 | 14.81 | 14.73 | qfq | 6,287,640 | 91,406,645 | 1.72% |
| 2025-01-06 | 14.93 | 15.07 | 14.16 | 14.56 | 14.48 | qfq | 6,466,420 | 94,895,347 | -3.70% |
| 2025-01-03 | 16.15 | 16.39 | 15.03 | 15.12 | 15.04 | qfq | 10,906,560 | 168,750,629 | -6.38% |
| 2025-01-02 | 16.53 | 17.17 | 15.95 | 16.15 | 16.06 | qfq | 9,322,020 | 154,198,684 | -1.82% |
| 2024-12-31 | 17.31 | 17.33 | 16.45 | 16.45 | 16.36 | qfq | 8,865,705 | 149,266,814 | -4.97% |
| 2024-12-30 | 16.95 | 17.82 | 16.80 | 17.31 | 17.21 | qfq | 12,795,811 | 222,057,157 | 3.22% |
| 2024-12-27 | 16.80 | 17.14 | 16.64 | 16.77 | 16.68 | qfq | 7,648,660 | 129,215,507 | -0.65% |
| 2024-12-26 | 16.54 | 17.19 | 16.43 | 16.88 | 16.79 | qfq | 9,696,164 | 163,977,336 | 1.75% |
| 2024-12-25 | 16.47 | 17.31 | 15.41 | 16.59 | 16.50 | qfq | 14,832,816 | 240,966,846 | 1.28% |
| 2024-12-24 | 16.13 | 16.63 | 15.68 | 16.38 | 16.29 | qfq | 9,363,386 | 151,757,633 | 2.82% |
| 2024-12-23 | 17.20 | 17.20 | 15.75 | 15.93 | 15.84 | qfq | 14,747,056 | 240,864,320 | -7.92% |
| 2024-12-20 | 17.00 | 17.57 | 16.95 | 17.30 | 17.20 | qfq | 14,387,426 | 249,498,486 | 1.35% |
| 2024-12-19 | 16.78 | 17.24 | 16.51 | 17.07 | 16.98 | qfq | 14,247,800 | 241,621,758 | -2.74% |
| 2024-12-18 | 17.28 | 17.98 | 16.87 | 17.55 | 17.45 | qfq | 18,198,967 | 317,364,385 | 1.56% |
| 2024-12-17 | 18.40 | 18.40 | 17.28 | 17.28 | 17.18 | qfq | 21,349,924 | 377,024,768 | -10.00% |
| 2024-12-16 | 18.78 | 20.39 | 18.00 | 19.20 | 19.09 | qfq | 48,444,145 | 922,501,307 | 3.56% |
| 2024-12-13 | 16.76 | 18.54 | 16.58 | 18.54 | 18.44 | qfq | 26,843,394 | 485,629,345 | 10.03% |
| 2024-12-12 | 16.66 | 17.20 | 16.29 | 16.85 | 16.76 | qfq | 22,157,999 | 371,395,514 | 2.49% |
| 2024-12-11 | 15.77 | 16.44 | 15.77 | 16.44 | 16.35 | qfq | 17,632,030 | 285,528,792 | 4.45% |
| 2024-12-10 | 16.26 | 16.27 | 15.73 | 15.74 | 15.65 | qfq | 9,362,754 | 149,299,168 | -0.44% |
| 2024-12-09 | 15.68 | 15.90 | 15.52 | 15.81 | 15.72 | qfq | 8,087,140 | 127,267,979 | 0.96% |
| 2024-12-06 | 15.30 | 15.81 | 15.18 | 15.66 | 15.57 | qfq | 11,396,161 | 177,372,424 | 2.42% |
| 2024-12-05 | 14.83 | 15.41 | 14.80 | 15.29 | 15.21 | qfq | 7,900,420 | 120,164,168 | 3.17% |
| 2024-12-04 | 15.15 | 15.20 | 14.69 | 14.82 | 14.74 | qfq | 6,846,818 | 102,153,486 | -2.44% |
| 2024-12-03 | 15.45 | 15.53 | 15.00 | 15.19 | 15.11 | qfq | 6,486,626 | 99,084,361 | -1.68% |
| 2024-12-02 | 15.42 | 15.55 | 15.31 | 15.45 | 15.36 | qfq | 8,022,449 | 123,818,915 | 0.13% |
| 2024-11-29 | 15.55 | 15.69 | 15.16 | 15.43 | 15.34 | qfq | 8,799,680 | 135,939,283 | -0.84% |
| 2024-11-28 | 15.74 | 16.04 | 15.51 | 15.56 | 15.47 | qfq | 8,918,166 | 140,289,223 | -1.27% |
| 2024-11-27 | 15.26 | 15.76 | 14.61 | 15.76 | 15.67 | qfq | 11,478,033 | 173,942,129 | 3.55% |
| 2024-11-26 | 15.30 | 15.78 | 15.12 | 15.22 | 15.14 | qfq | 9,970,933 | 154,160,472 | -0.46% |
| 2024-11-25 | 14.89 | 15.47 | 14.49 | 15.29 | 15.21 | qfq | 9,625,267 | 144,595,480 | 3.31% |
| 2024-11-22 | 15.05 | 15.81 | 14.73 | 14.80 | 14.72 | qfq | 11,744,583 | 179,858,959 | -2.05% |
| 2024-11-21 | 15.07 | 15.25 | 14.82 | 15.11 | 15.03 | qfq | 5,959,814 | 89,687,051 | 0.20% |
| 2024-11-20 | 14.64 | 15.25 | 14.61 | 15.08 | 15.00 | qfq | 7,221,420 | 108,022,419 | 2.31% |
| 2024-11-19 | 14.36 | 14.74 | 14.14 | 14.74 | 14.66 | qfq | 6,788,236 | 97,706,495 | 2.93% |
| 2024-11-18 | 15.35 | 15.50 | 14.21 | 14.32 | 14.24 | qfq | 11,762,860 | 170,813,882 | -6.16% |
| 2024-11-15 | 15.36 | 16.00 | 15.20 | 15.26 | 15.18 | qfq | 10,001,326 | 156,511,489 | -0.97% |
| 2024-11-14 | 16.32 | 16.58 | 15.38 | 15.41 | 15.32 | qfq | 13,193,970 | 212,326,510 | -4.94% |
| 2024-11-13 | 15.68 | 16.42 | 15.68 | 16.21 | 16.12 | qfq | 13,644,956 | 220,001,592 | 2.08% |
| 2024-11-12 | 15.84 | 16.45 | 15.70 | 15.88 | 15.79 | qfq | 12,476,746 | 198,426,751 | -0.25% |
| 2024-11-11 | 15.58 | 15.98 | 15.38 | 15.92 | 15.83 | qfq | 12,811,355 | 201,339,634 | 1.27% |
| 2024-11-08 | 16.38 | 16.70 | 15.70 | 15.72 | 15.63 | qfq | 18,631,681 | 299,425,141 | -4.20% |
| 2024-11-07 | 15.81 | 16.63 | 15.50 | 16.41 | 16.32 | qfq | 16,854,021 | 273,052,454 | 3.86% |
| 2024-11-06 | 15.45 | 16.35 | 15.34 | 15.80 | 15.71 | qfq | 20,753,451 | 329,165,051 | 2.27% |
| 2024-11-05 | 15.30 | 15.50 | 15.07 | 15.45 | 15.36 | qfq | 18,069,422 | 277,438,532 | 0.46% |
| 2024-11-04 | 15.06 | 15.54 | 15.00 | 15.38 | 15.29 | qfq | 19,704,388 | 300,395,138 | 2.60% |
| 2024-11-01 | 15.20 | 15.93 | 14.82 | 14.99 | 14.91 | qfq | 34,578,365 | 527,497,465 | 0.74% |
| 2024-10-31 | 13.64 | 14.88 | 13.40 | 14.88 | 14.80 | qfq | 17,153,762 | 250,528,749 | 9.98% |
| 2024-10-30 | 13.39 | 13.66 | 13.28 | 13.53 | 13.46 | qfq | 8,323,075 | 112,099,184 | -0.29% |
| 2024-10-29 | 14.42 | 14.54 | 13.53 | 13.57 | 13.49 | qfq | 13,460,520 | 187,331,481 | -5.50% |
| 2024-10-28 | 14.05 | 14.39 | 14.03 | 14.36 | 14.28 | qfq | 9,151,209 | 130,560,387 | 2.35% |
| 2024-10-25 | 13.90 | 14.15 | 13.82 | 14.03 | 13.95 | qfq | 7,901,352 | 110,458,091 | 0.94% |
| 2024-10-24 | 13.75 | 14.05 | 13.75 | 13.90 | 13.82 | qfq | 7,233,316 | 100,454,705 | 0.14% |
| 2024-10-23 | 14.23 | 14.23 | 13.78 | 13.88 | 13.80 | qfq | 11,339,994 | 158,955,496 | -2.60% |
| 2024-10-22 | 13.97 | 14.42 | 13.81 | 14.25 | 14.17 | qfq | 12,885,252 | 182,452,917 | 2.08% |
| 2024-10-21 | 13.81 | 14.17 | 13.60 | 13.96 | 13.88 | qfq | 13,936,982 | 194,694,295 | 1.90% |
| 2024-10-18 | 13.41 | 13.96 | 13.23 | 13.70 | 13.62 | qfq | 13,157,196 | 179,074,597 | 1.41% |
| 2024-10-17 | 13.21 | 13.80 | 13.20 | 13.51 | 13.44 | qfq | 13,586,000 | 184,365,301 | 2.50% |
| 2024-10-16 | 12.86 | 13.40 | 12.86 | 13.18 | 13.11 | qfq | 8,529,818 | 112,448,781 | 0.15% |
| 2024-10-15 | 13.36 | 13.78 | 13.13 | 13.16 | 13.09 | qfq | 11,124,581 | 149,983,917 | -2.30% |
| 2024-10-14 | 13.25 | 13.57 | 12.95 | 13.47 | 13.40 | qfq | 9,321,565 | 124,038,729 | 1.51% |
| 2024-10-11 | 13.66 | 13.76 | 13.13 | 13.27 | 13.20 | qfq | 8,135,212 | 108,784,616 | -3.91% |
| 2024-10-10 | 13.82 | 14.34 | 13.33 | 13.81 | 13.73 | qfq | 11,763,411 | 162,005,054 | -2.06% |
| 2024-10-09 | 15.40 | 15.45 | 14.10 | 14.10 | 14.02 | qfq | 17,317,828 | 252,026,411 | -10.02% |
| 2024-10-08 | 16.43 | 16.45 | 14.70 | 15.67 | 15.58 | qfq | 28,708,614 | 446,081,887 | 4.75% |
| 2024-09-30 | 14.28 | 15.03 | 13.71 | 14.96 | 14.88 | qfq | 24,292,910 | 351,284,048 | 9.36% |
| 2024-09-27 | 13.25 | 13.96 | 13.21 | 13.68 | 13.60 | qfq | 18,694,070 | 253,207,857 | 4.19% |
| 2024-09-26 | 12.85 | 13.14 | 12.68 | 13.13 | 13.06 | qfq | 14,380,620 | 186,073,841 | 1.94% |
| 2024-09-25 | 12.81 | 13.20 | 12.59 | 12.88 | 12.81 | qfq | 18,570,528 | 239,222,542 | 2.22% |
| 2024-09-24 | 12.14 | 12.80 | 11.89 | 12.60 | 12.53 | qfq | 13,235,518 | 163,636,154 | 4.48% |
| 2024-09-23 | 12.25 | 12.34 | 12.05 | 12.06 | 11.99 | qfq | 6,010,038 | 72,962,421 | -1.87% |
| 2024-09-20 | 12.42 | 12.55 | 12.28 | 12.29 | 12.22 | qfq | 7,260,234 | 89,794,380 | -2.23% |
| 2024-09-19 | 12.41 | 12.64 | 12.10 | 12.57 | 12.50 | qfq | 12,024,690 | 149,549,828 | 1.53% |
| 2024-09-18 | 12.08 | 12.47 | 11.62 | 12.38 | 12.31 | qfq | 10,025,218 | 121,456,978 | 2.15% |
| 2024-09-13 | 12.41 | 12.45 | 12.08 | 12.12 | 12.05 | qfq | 6,418,929 | 78,164,301 | -1.46% |
| 2024-09-12 | 12.55 | 12.75 | 12.26 | 12.30 | 12.23 | qfq | 11,817,838 | 147,022,350 | -3.00% |
| 2024-09-11 | 12.40 | 12.70 | 12.32 | 12.68 | 12.61 | qfq | 15,506,740 | 194,973,391 | 1.28% |
| 2024-09-10 | 12.30 | 12.58 | 12.03 | 12.52 | 12.45 | qfq | 12,615,482 | 155,679,099 | 1.71% |
| 2024-09-09 | 12.32 | 12.64 | 12.01 | 12.31 | 12.24 | qfq | 13,688,719 | 169,014,392 | 0.49% |
| 2024-09-06 | 12.48 | 12.73 | 12.18 | 12.25 | 12.18 | qfq | 21,864,481 | 270,792,422 | -1.61% |
| 2024-09-05 | 11.28 | 12.45 | 11.28 | 12.45 | 12.38 | qfq | 24,148,525 | 293,799,951 | 9.98% |
| 2024-09-04 | 11.37 | 11.52 | 11.24 | 11.32 | 11.26 | qfq | 6,250,396 | 71,027,128 | -1.91% |
| 2024-09-03 | 11.45 | 11.65 | 11.32 | 11.54 | 11.48 | qfq | 7,674,936 | 88,073,784 | 1.05% |
| 2024-09-02 | 11.93 | 12.09 | 11.40 | 11.42 | 11.36 | qfq | 11,344,141 | 132,366,086 | -4.83% |
| 2024-08-30 | 11.36 | 12.25 | 11.36 | 12.00 | 11.93 | qfq | 15,997,089 | 191,591,858 | 2.48% |
| 2024-08-29 | 11.45 | 11.84 | 11.21 | 11.71 | 11.65 | qfq | 9,069,580 | 105,362,661 | 0.69% |
| 2024-08-28 | 11.40 | 11.64 | 11.19 | 11.63 | 11.57 | qfq | 9,208,124 | 105,464,437 | 1.13% |
| 2024-08-27 | 11.58 | 12.19 | 11.42 | 11.50 | 11.44 | qfq | 11,944,473 | 140,494,656 | -1.71% |
| 2024-08-26 | 11.92 | 11.99 | 11.51 | 11.70 | 11.64 | qfq | 13,384,237 | 155,973,271 | -2.34% |
| 2024-08-23 | 12.53 | 12.72 | 11.65 | 11.98 | 11.91 | qfq | 18,487,060 | 222,573,434 | -3.62% |
| 2024-08-22 | 13.09 | 13.16 | 12.40 | 12.43 | 12.36 | qfq | 19,840,200 | 253,818,539 | -8.67% |
| 2024-08-21 | 13.19 | 13.82 | 12.88 | 13.61 | 13.53 | qfq | 28,067,176 | 375,950,066 | 4.29% |
| 2024-08-20 | 13.01 | 13.45 | 12.74 | 13.05 | 12.98 | qfq | 25,645,478 | 335,756,984 | -1.14% |
| 2024-08-19 | 13.42 | 13.86 | 13.00 | 13.20 | 13.13 | qfq | 24,979,398 | 333,481,114 | -2.94% |
| 2024-08-16 | 14.70 | 14.70 | 13.50 | 13.60 | 13.52 | qfq | 44,184,340 | 616,946,691 | -6.40% |
| 2024-08-15 | 13.40 | 14.53 | 13.40 | 14.53 | 14.45 | qfq | 44,642,698 | 630,237,437 | 9.99% |
| 2024-08-14 | 11.91 | 13.21 | 11.86 | 13.21 | 13.14 | qfq | 35,190,256 | 454,798,919 | 9.99% |
| 2024-08-13 | 12.22 | 12.25 | 11.82 | 12.01 | 11.94 | qfq | 10,853,380 | 129,790,094 | -2.04% |
| 2024-08-12 | 12.75 | 12.88 | 12.03 | 12.26 | 12.19 | qfq | 13,337,853 | 165,902,042 | -3.84% |
| 2024-08-09 | 13.15 | 13.55 | 12.57 | 12.75 | 12.68 | qfq | 21,196,419 | 276,830,646 | -4.99% |
| 2024-08-08 | 12.66 | 13.90 | 12.25 | 13.42 | 13.35 | qfq | 28,861,797 | 372,268,545 | 4.44% |
| 2024-08-07 | 12.75 | 13.10 | 12.48 | 12.85 | 12.78 | qfq | 28,360,338 | 361,614,581 | -4.32% |
| 2024-08-06 | 13.10 | 13.43 | 12.57 | 13.43 | 13.36 | qfq | 36,083,426 | 476,008,358 | 9.99% |
| 2024-08-05 | 11.26 | 12.21 | 11.11 | 12.21 | 12.14 | qfq | 6,110,796 | 72,952,564 | 10.00% |
| 2024-08-02 | 10.98 | 11.35 | 10.96 | 11.10 | 11.04 | qfq | 3,818,548 | 42,654,021 | 0.09% |
| 2024-08-01 | 11.24 | 11.38 | 10.99 | 11.09 | 11.03 | qfq | 3,913,640 | 43,652,594 | -0.98% |
| 2024-07-31 | 10.78 | 11.23 | 10.70 | 11.20 | 11.14 | qfq | 4,417,428 | 48,866,629 | 4.48% |
| 2024-07-30 | 10.66 | 10.83 | 10.59 | 10.72 | 10.66 | qfq | 2,403,824 | 25,752,101 | 0.19% |
| 2024-07-29 | 10.65 | 10.78 | 10.38 | 10.70 | 10.64 | qfq | 3,067,128 | 32,494,560 | 0.47% |
| 2024-07-26 | 10.56 | 10.80 | 10.50 | 10.65 | 10.59 | qfq | 2,600,400 | 27,693,836 | 0.85% |
| 2024-07-25 | 10.29 | 10.73 | 10.17 | 10.56 | 10.50 | qfq | 3,653,040 | 38,414,601 | 2.23% |
| 2024-07-24 | 10.59 | 10.64 | 10.32 | 10.33 | 10.27 | qfq | 3,380,328 | 35,278,202 | -2.82% |
| 2024-07-23 | 11.09 | 11.09 | 10.62 | 10.63 | 10.57 | qfq | 3,274,786 | 35,458,340 | -3.36% |
| 2024-07-22 | 10.85 | 11.07 | 10.73 | 11.00 | 10.94 | qfq | 2,851,846 | 31,190,089 | 1.38% |
| 2024-07-19 | 10.69 | 10.89 | 10.59 | 10.85 | 10.79 | qfq | 3,461,480 | 37,382,620 | 0.93% |
| 2024-07-18 | 10.70 | 10.79 | 10.43 | 10.75 | 10.69 | qfq | 3,381,682 | 35,855,500 | 0.09% |
| 2024-07-17 | 10.85 | 11.04 | 10.68 | 10.74 | 10.68 | qfq | 3,055,852 | 33,081,988 | -0.56% |
| 2024-07-16 | 10.78 | 10.92 | 10.68 | 10.80 | 10.74 | qfq | 2,416,351 | 26,050,735 | -0.37% |
| 2024-07-15 | 11.16 | 11.16 | 10.78 | 10.84 | 10.78 | qfq | 2,999,716 | 32,618,062 | -2.69% |
| 2024-07-12 | 11.28 | 11.45 | 11.09 | 11.14 | 11.08 | qfq | 4,215,732 | 47,411,663 | -1.07% |
| 2024-07-11 | 10.96 | 11.27 | 10.89 | 11.26 | 11.20 | qfq | 4,371,067 | 48,828,545 | 4.07% |
| 2024-07-10 | 10.84 | 11.17 | 10.73 | 10.82 | 10.76 | qfq | 3,347,891 | 36,723,587 | -1.37% |
| 2024-07-09 | 10.89 | 11.24 | 10.66 | 10.97 | 10.91 | qfq | 4,730,200 | 51,648,847 | 0.18% |
| 2024-07-08 | 11.30 | 11.36 | 10.87 | 10.95 | 10.89 | qfq | 3,794,952 | 41,788,374 | -3.61% |
| 2024-07-05 | 11.05 | 11.42 | 10.86 | 11.36 | 11.30 | qfq | 4,482,996 | 50,136,409 | 2.99% |
| 2024-07-04 | 11.55 | 11.65 | 11.02 | 11.03 | 10.97 | qfq | 3,916,507 | 43,978,838 | -4.42% |
| 2024-07-03 | 11.65 | 11.72 | 11.48 | 11.54 | 11.48 | qfq | 3,401,236 | 39,432,550 | -1.54% |
| 2024-07-02 | 11.65 | 11.92 | 11.60 | 11.72 | 11.66 | qfq | 4,015,898 | 47,243,878 | 0.69% |
| 2024-07-01 | 11.59 | 11.66 | 11.32 | 11.64 | 11.58 | qfq | 4,401,642 | 50,607,959 | 0.26% |
| 2024-06-28 | 11.53 | 12.25 | 11.45 | 11.61 | 11.55 | qfq | 8,035,569 | 94,877,184 | 0.69% |
| 2024-06-27 | 11.71 | 11.95 | 11.47 | 11.53 | 11.47 | qfq | 7,101,300 | 82,843,823 | -1.87% |
| 2024-06-26 | 11.03 | 11.78 | 11.00 | 11.75 | 11.69 | qfq | 8,178,024 | 93,763,641 | 6.24% |
| 2024-06-25 | 11.09 | 11.28 | 10.92 | 11.06 | 11.00 | qfq | 5,299,310 | 58,811,473 | -0.72% |
| 2024-06-24 | 11.50 | 11.52 | 11.06 | 11.14 | 11.08 | qfq | 5,245,212 | 58,913,039 | -4.13% |
| 2024-06-21 | 11.51 | 11.73 | 11.41 | 11.62 | 11.56 | qfq | 4,360,396 | 50,572,999 | -0.09% |
| 2024-06-20 | 12.13 | 12.20 | 11.56 | 11.63 | 11.57 | qfq | 7,186,525 | 84,506,104 | -4.20% |
| 2024-06-19 | 12.40 | 12.54 | 12.13 | 12.14 | 12.07 | qfq | 4,811,254 | 58,895,937 | -2.57% |
| 2024-06-18 | 12.62 | 12.85 | 12.34 | 12.46 | 12.39 | qfq | 5,247,797 | 65,920,856 | -1.27% |
| 2024-06-17 | 12.54 | 12.75 | 12.38 | 12.62 | 12.55 | qfq | 6,883,368 | 86,492,412 | 0.16% |
| 2024-06-14 | 13.20 | 13.28 | 12.50 | 12.60 | 12.53 | qfq | 9,504,385 | 121,799,700 | -4.47% |
| 2024-06-13 | 13.60 | 13.93 | 13.10 | 13.19 | 13.12 | qfq | 9,298,130 | 126,239,403 | -3.44% |
| 2024-06-12 | 13.30 | 13.70 | 13.18 | 13.66 | 13.58 | qfq | 5,124,120 | 69,412,164 | 2.71% |
| 2024-06-11 | 12.67 | 13.35 | 12.50 | 13.30 | 13.23 | qfq | 5,164,917 | 67,407,957 | 4.07% |
| 2024-06-07 | 12.74 | 12.93 | 12.44 | 12.78 | 12.71 | qfq | 4,330,448 | 55,026,252 | 2.32% |
| 2024-06-06 | 13.37 | 13.38 | 12.42 | 12.49 | 12.42 | qfq | 6,210,583 | 79,180,173 | -5.45% |
| 2024-06-05 | 13.65 | 13.74 | 13.20 | 13.21 | 13.14 | qfq | 4,724,242 | 63,520,620 | -4.34% |
| 2024-06-04 | 13.78 | 13.87 | 13.55 | 13.81 | 13.73 | qfq | 3,520,065 | 48,166,871 | -0.86% |
| 2024-06-03 | 14.25 | 14.35 | 13.81 | 13.93 | 13.85 | qfq | 3,958,687 | 55,442,250 | -2.72% |
| 2024-05-31 | 14.40 | 14.78 | 14.09 | 14.32 | 14.24 | qfq | 3,879,594 | 55,763,597 | -16.06% |
| 2024-05-30 | 17.39 | 17.39 | 16.99 | 17.06 | 14.02 | qfq | 2,922,062 | 49,907,956 | -1.95% |
| 2024-05-29 | 17.36 | 17.56 | 17.27 | 17.40 | 14.30 | qfq | 1,857,100 | 32,335,887 | 0.23% |
| 2024-05-28 | 17.63 | 17.70 | 17.26 | 17.36 | 14.26 | qfq | 2,873,700 | 50,039,236 | -2.53% |
| 2024-05-27 | 17.67 | 17.88 | 17.22 | 17.81 | 14.63 | qfq | 3,622,914 | 63,489,500 | 1.89% |
| 2024-05-24 | 17.91 | 17.91 | 17.43 | 17.48 | 14.36 | qfq | 4,057,837 | 71,320,225 | -2.35% |
| 2024-05-23 | 18.00 | 18.22 | 17.76 | 17.90 | 14.71 | qfq | 3,563,092 | 64,005,810 | -1.43% |
| 2024-05-22 | 18.70 | 18.70 | 17.49 | 18.16 | 14.92 | qfq | 8,097,209 | 145,684,272 | -2.37% |
| 2024-05-21 | 19.10 | 19.42 | 18.60 | 18.60 | 15.28 | qfq | 4,446,658 | 84,002,516 | -2.57% |
| 2024-05-20 | 19.43 | 19.48 | 19.05 | 19.09 | 15.69 | qfq | 3,631,466 | 69,738,955 | -2.05% |
| 2024-05-17 | 19.88 | 19.88 | 19.27 | 19.49 | 16.01 | qfq | 3,048,200 | 59,430,929 | -1.47% |
| 2024-05-16 | 19.89 | 20.09 | 19.72 | 19.78 | 16.25 | qfq | 2,036,400 | 40,512,780 | -0.65% |
| 2024-05-15 | 20.10 | 20.44 | 19.90 | 19.91 | 16.36 | qfq | 2,046,765 | 41,208,177 | -0.90% |
| 2024-05-14 | 19.99 | 20.36 | 19.78 | 20.09 | 16.51 | qfq | 3,135,800 | 62,887,689 | 2.34% |
| 2024-05-13 | 19.94 | 19.95 | 19.38 | 19.63 | 16.13 | qfq | 2,590,000 | 50,698,488 | -1.46% |
| 2024-05-10 | 20.29 | 20.53 | 19.88 | 19.92 | 16.37 | qfq | 2,907,675 | 58,158,135 | -2.06% |
| 2024-05-09 | 20.02 | 20.55 | 20.00 | 20.34 | 16.71 | qfq | 2,620,671 | 53,078,267 | 1.45% |
| 2024-05-08 | 20.70 | 20.78 | 19.95 | 20.05 | 16.47 | qfq | 3,616,336 | 72,956,240 | -3.56% |
| 2024-05-07 | 20.85 | 21.06 | 20.69 | 20.79 | 17.08 | qfq | 2,599,649 | 54,176,581 | -0.29% |
| 2024-05-06 | 20.55 | 20.96 | 20.52 | 20.85 | 17.13 | qfq | 2,926,223 | 60,780,387 | 2.31% |
| 2024-04-30 | 20.91 | 20.93 | 20.09 | 20.38 | 16.75 | qfq | 3,945,286 | 80,908,220 | -2.95% |
| 2024-04-29 | 20.62 | 21.45 | 20.62 | 21.00 | 17.26 | qfq | 4,418,365 | 92,946,039 | 3.70% |
| 2024-04-26 | 20.08 | 20.50 | 20.03 | 20.25 | 16.64 | qfq | 2,501,536 | 50,759,789 | 1.20% |
| 2024-04-25 | 20.51 | 20.60 | 19.90 | 20.01 | 16.44 | qfq | 2,207,924 | 44,626,985 | -2.44% |
| 2024-04-24 | 20.22 | 20.55 | 19.81 | 20.51 | 16.85 | qfq | 2,008,023 | 40,669,329 | 2.50% |
| 2024-04-23 | 19.98 | 20.26 | 19.75 | 20.01 | 16.44 | qfq | 1,820,723 | 36,452,480 | 0.96% |
| 2024-04-22 | 19.52 | 20.07 | 19.30 | 19.82 | 16.29 | qfq | 1,613,085 | 31,818,233 | 0.56% |
| 2024-04-19 | 19.46 | 19.73 | 19.28 | 19.71 | 16.20 | qfq | 1,989,598 | 38,745,314 | 0.51% |
| 2024-04-18 | 20.05 | 20.17 | 19.41 | 19.61 | 16.11 | qfq | 2,475,630 | 48,893,286 | -1.51% |
| 2024-04-17 | 19.43 | 20.20 | 19.43 | 19.91 | 16.36 | qfq | 2,743,154 | 54,656,127 | 3.81% |
| 2024-04-16 | 20.43 | 20.54 | 19.06 | 19.18 | 15.76 | qfq | 3,373,301 | 66,127,506 | -7.21% |
| 2024-04-15 | 21.16 | 21.16 | 19.93 | 20.67 | 16.98 | qfq | 2,353,352 | 48,344,768 | -1.52% |
| 2024-04-12 | 20.89 | 21.16 | 20.80 | 20.99 | 17.25 | qfq | 1,341,772 | 28,157,224 | 0.53% |
| 2024-04-11 | 20.58 | 21.27 | 20.56 | 20.88 | 17.16 | qfq | 1,969,132 | 41,443,665 | 0.29% |
| 2024-04-10 | 21.60 | 21.69 | 20.61 | 20.82 | 17.11 | qfq | 2,575,700 | 54,025,892 | -3.79% |
| 2024-04-09 | 20.42 | 22.00 | 20.40 | 21.64 | 17.78 | qfq | 4,125,562 | 87,840,894 | 6.81% |
| 2024-04-08 | 21.50 | 21.51 | 20.15 | 20.26 | 16.65 | qfq | 3,853,091 | 79,703,968 | -5.55% |
| 2024-04-03 | 22.10 | 22.15 | 21.32 | 21.45 | 17.63 | qfq | 2,649,115 | 57,216,328 | -3.20% |
| 2024-04-02 | 23.14 | 23.15 | 22.02 | 22.16 | 18.21 | qfq | 3,633,392 | 81,218,062 | -3.53% |
| 2024-04-01 | 22.73 | 23.65 | 22.72 | 22.97 | 18.87 | qfq | 3,177,281 | 73,343,191 | 1.19% |
| 2024-03-29 | 22.43 | 22.72 | 21.83 | 22.70 | 18.65 | qfq | 2,554,600 | 57,021,802 | 1.20% |
| 2024-03-28 | 22.12 | 23.07 | 22.11 | 22.43 | 18.43 | qfq | 3,130,422 | 70,652,984 | 1.63% |
| 2024-03-27 | 23.00 | 23.25 | 22.00 | 22.07 | 18.13 | qfq | 3,575,469 | 80,629,815 | -4.29% |
| 2024-03-26 | 24.16 | 24.16 | 22.65 | 23.06 | 18.95 | qfq | 5,445,600 | 126,303,431 | -3.92% |
| 2024-03-25 | 24.78 | 25.10 | 24.00 | 24.00 | 19.72 | qfq | 3,479,622 | 85,043,668 | -3.46% |
| 2024-03-22 | 24.98 | 25.30 | 24.40 | 24.86 | 20.43 | qfq | 4,177,521 | 103,644,569 | -1.62% |
| 2024-03-21 | 25.49 | 26.00 | 25.16 | 25.27 | 20.76 | qfq | 5,265,052 | 134,311,719 | -0.82% |
| 2024-03-20 | 25.67 | 26.12 | 25.21 | 25.48 | 20.94 | qfq | 6,158,652 | 157,297,876 | -1.05% |
| 2024-03-19 | 25.70 | 26.79 | 25.31 | 25.75 | 21.16 | qfq | 9,866,833 | 255,826,586 | -1.19% |
| 2024-03-18 | 25.15 | 26.16 | 24.82 | 26.06 | 21.41 | qfq | 11,444,573 | 291,653,625 | 2.00% |
| 2024-03-15 | 24.99 | 26.58 | 24.31 | 25.55 | 20.99 | qfq | 13,130,070 | 336,346,655 | 5.75% |
| 2024-03-14 | 25.50 | 25.70 | 23.96 | 24.16 | 19.85 | qfq | 9,192,817 | 226,342,828 | -5.40% |
| 2024-03-13 | 23.60 | 25.54 | 23.12 | 25.54 | 20.99 | qfq | 4,878,033 | 120,156,387 | 9.99% |
| 2024-03-12 | 23.05 | 23.44 | 22.66 | 23.22 | 19.08 | qfq | 3,605,224 | 83,301,957 | 3.02% |
| 2024-03-11 | 21.98 | 22.58 | 21.61 | 22.54 | 18.52 | qfq | 2,886,426 | 64,062,006 | 2.73% |
| 2024-03-08 | 21.94 | 22.21 | 21.60 | 21.94 | 18.03 | qfq | 2,378,356 | 51,934,599 | 0.18% |
| 2024-03-07 | 22.71 | 22.99 | 21.90 | 21.90 | 18.00 | qfq | 2,966,570 | 66,316,860 | -3.57% |
| 2024-03-06 | 22.71 | 23.12 | 22.38 | 22.71 | 18.66 | qfq | 2,079,430 | 47,291,469 | -0.31% |
| 2024-03-05 | 23.10 | 23.37 | 22.70 | 22.78 | 18.72 | qfq | 2,730,330 | 62,823,524 | -2.48% |
| 2024-03-04 | 23.51 | 23.76 | 22.50 | 23.36 | 19.19 | qfq | 4,304,030 | 99,292,134 | 0.60% |
| 2024-03-01 | 23.15 | 23.43 | 22.50 | 23.22 | 19.08 | qfq | 4,500,268 | 103,035,789 | -0.21% |
| 2024-02-29 | 22.36 | 23.55 | 22.20 | 23.27 | 19.12 | qfq | 3,769,189 | 86,702,833 | 2.38% |
| 2024-02-28 | 24.53 | 25.76 | 22.51 | 22.73 | 18.68 | qfq | 6,375,448 | 155,925,188 | -6.23% |
| 2024-02-27 | 23.02 | 24.25 | 23.02 | 24.24 | 19.92 | qfq | 3,770,836 | 90,066,733 | 4.17% |
| 2024-02-26 | 23.32 | 23.81 | 23.00 | 23.27 | 19.12 | qfq | 3,379,520 | 78,967,324 | -0.26% |
| 2024-02-23 | 23.02 | 23.40 | 22.68 | 23.33 | 19.17 | qfq | 3,180,796 | 73,274,855 | 1.39% |
| 2024-02-22 | 22.40 | 23.17 | 22.40 | 23.01 | 18.91 | qfq | 3,138,527 | 71,768,905 | 1.28% |
| 2024-02-21 | 22.01 | 23.47 | 21.67 | 22.72 | 18.67 | qfq | 4,702,000 | 107,154,636 | 2.34% |
| 2024-02-20 | 21.79 | 22.32 | 21.35 | 22.20 | 18.24 | qfq | 4,873,850 | 107,260,511 | 3.30% |
| 2024-02-19 | 21.49 | 21.89 | 21.00 | 21.49 | 17.66 | qfq | 6,508,119 | 139,051,474 | 1.80% |
| 2024-02-08 | 19.48 | 21.20 | 17.35 | 21.11 | 17.35 | qfq | 9,927,609 | 197,735,616 | 9.55% |
| 2024-02-07 | 20.13 | 20.57 | 18.79 | 19.27 | 15.83 | qfq | 7,631,274 | 150,763,786 | -5.03% |
| 2024-02-06 | 19.00 | 20.80 | 18.61 | 20.29 | 16.67 | qfq | 7,560,634 | 149,366,142 | 0.55% |
| 2024-02-05 | 21.49 | 21.79 | 20.18 | 20.18 | 16.58 | qfq | 8,364,271 | 172,878,487 | -9.99% |
| 2024-02-02 | 21.70 | 23.62 | 21.47 | 22.42 | 18.42 | qfq | 11,163,216 | 252,947,759 | 4.42% |
| 2024-02-01 | 21.67 | 22.37 | 20.91 | 21.47 | 17.64 | qfq | 6,563,080 | 142,298,271 | -2.50% |
| 2024-01-31 | 22.34 | 24.09 | 21.85 | 22.02 | 18.09 | qfq | 9,419,373 | 216,600,995 | 0.55% |
| 2024-01-30 | 21.51 | 23.05 | 21.50 | 21.90 | 18.00 | qfq | 5,890,314 | 131,737,233 | -6.61% |
| 2024-01-29 | 26.00 | 26.31 | 23.45 | 23.45 | 19.27 | qfq | 8,165,170 | 199,045,191 | -10.02% |
| 2024-01-26 | 23.68 | 26.06 | 23.56 | 26.06 | 21.41 | qfq | 4,154,110 | 103,851,372 | 10.00% |
| 2024-01-25 | 23.00 | 23.70 | 22.61 | 23.69 | 19.47 | qfq | 2,314,280 | 53,971,057 | 2.51% |
| 2024-01-24 | 23.38 | 23.55 | 22.49 | 23.11 | 18.99 | qfq | 4,211,830 | 96,548,748 | -1.37% |
| 2024-01-23 | 22.69 | 23.46 | 22.44 | 23.43 | 19.25 | qfq | 2,886,490 | 66,697,687 | 2.58% |
| 2024-01-22 | 24.38 | 24.62 | 22.58 | 22.84 | 18.77 | qfq | 3,189,990 | 75,260,567 | -6.78% |
| 2024-01-19 | 24.00 | 25.67 | 24.00 | 24.50 | 20.13 | qfq | 4,427,304 | 110,358,548 | 2.30% |
| 2024-01-18 | 23.87 | 24.07 | 23.28 | 23.95 | 19.68 | qfq | 2,534,090 | 59,945,095 | 0.34% |
| 2024-01-17 | 24.60 | 24.97 | 23.87 | 23.87 | 19.61 | qfq | 1,553,232 | 37,957,444 | -3.44% |
| 2024-01-16 | 24.74 | 24.94 | 24.20 | 24.72 | 20.31 | qfq | 2,360,902 | 57,733,232 | -0.40% |
| 2024-01-15 | 24.89 | 25.16 | 24.40 | 24.82 | 20.39 | qfq | 1,376,830 | 34,273,618 | -0.28% |
| 2024-01-12 | 25.34 | 25.50 | 24.82 | 24.89 | 20.45 | qfq | 1,919,690 | 48,157,656 | -1.43% |
| 2024-01-11 | 24.85 | 25.31 | 24.80 | 25.25 | 20.75 | qfq | 2,436,558 | 61,195,587 | 0.92% |
| 2024-01-10 | 25.07 | 25.44 | 24.75 | 25.02 | 20.56 | qfq | 3,145,167 | 79,108,914 | 0.60% |
| 2024-01-09 | 25.10 | 25.41 | 24.74 | 24.87 | 20.44 | qfq | 1,940,122 | 48,489,176 | -0.64% |
| 2024-01-08 | 25.32 | 25.60 | 24.87 | 25.03 | 20.57 | qfq | 3,105,331 | 78,369,064 | -1.03% |
| 2024-01-05 | 26.38 | 26.38 | 25.02 | 25.29 | 20.78 | qfq | 3,638,300 | 92,929,657 | -3.99% |
| 2024-01-04 | 26.32 | 26.48 | 25.95 | 26.34 | 21.64 | qfq | 2,231,700 | 58,596,773 | -0.23% |
| 2024-01-03 | 26.36 | 26.79 | 26.03 | 26.40 | 21.69 | qfq | 2,392,817 | 63,130,470 | 0.00% |
| 2024-01-02 | 25.74 | 27.14 | 25.74 | 26.40 | 21.69 | qfq | 6,083,752 | 161,311,206 | 2.96% |
| 2023-12-29 | 24.41 | 25.68 | 24.41 | 25.64 | 21.07 | qfq | 6,390,614 | 161,321,579 | 4.70% |
| 2023-12-28 | 24.89 | 25.14 | 24.33 | 24.49 | 20.12 | qfq | 5,606,553 | 138,376,938 | -2.00% |
| 2023-12-27 | 25.07 | 25.66 | 24.66 | 24.99 | 20.53 | qfq | 3,874,268 | 97,600,112 | -0.40% |
| 2023-12-26 | 25.06 | 25.65 | 24.50 | 25.09 | 20.62 | qfq | 9,949,229 | 249,618,826 | 1.21% |
| 2023-12-25 | 26.98 | 26.98 | 24.79 | 24.79 | 20.37 | qfq | 5,934,772 | 149,121,961 | -9.99% |
| 2023-12-22 | 30.62 | 30.92 | 27.54 | 27.54 | 22.63 | qfq | 6,788,370 | 190,643,432 | -10.00% |
| 2023-12-21 | 30.30 | 30.77 | 29.78 | 30.60 | 25.14 | qfq | 1,663,950 | 50,412,410 | 0.99% |
| 2023-12-20 | 30.87 | 31.18 | 30.30 | 30.30 | 24.90 | qfq | 1,348,754 | 41,417,964 | -1.53% |
| 2023-12-19 | 30.50 | 31.31 | 30.11 | 30.77 | 25.28 | qfq | 1,515,180 | 46,752,597 | 0.95% |
| 2023-12-18 | 31.05 | 31.38 | 30.43 | 30.48 | 25.05 | qfq | 2,149,690 | 66,196,606 | -2.31% |
| 2023-12-15 | 31.52 | 31.80 | 31.03 | 31.20 | 25.64 | qfq | 1,822,000 | 56,963,033 | -1.02% |
| 2023-12-14 | 31.69 | 32.89 | 31.16 | 31.52 | 25.90 | qfq | 3,147,905 | 101,160,454 | 0.38% |
| 2023-12-13 | 32.09 | 32.09 | 31.34 | 31.40 | 25.80 | qfq | 2,345,510 | 74,328,850 | -1.78% |
| 2023-12-12 | 31.83 | 32.29 | 31.20 | 31.97 | 26.27 | qfq | 3,515,556 | 111,703,352 | 0.95% |
| 2023-12-11 | 31.21 | 31.85 | 30.89 | 31.67 | 26.02 | qfq | 3,500,700 | 109,669,630 | 0.67% |
| 2023-12-08 | 32.24 | 32.35 | 31.18 | 31.46 | 25.85 | qfq | 2,917,267 | 92,316,189 | -2.42% |
| 2023-12-07 | 32.50 | 33.00 | 32.00 | 32.24 | 26.49 | qfq | 2,477,770 | 80,243,481 | -0.80% |
| 2023-12-06 | 32.34 | 33.32 | 31.35 | 32.50 | 26.70 | qfq | 4,499,373 | 144,496,546 | 0.43% |
| 2023-12-05 | 33.47 | 33.81 | 32.33 | 32.36 | 26.59 | qfq | 3,044,624 | 99,732,495 | -3.58% |
| 2023-12-04 | 33.50 | 34.32 | 33.12 | 33.56 | 27.58 | qfq | 5,741,174 | 193,865,337 | 0.93% |
| 2023-12-01 | 32.37 | 34.00 | 31.99 | 33.25 | 27.32 | qfq | 3,811,948 | 125,805,336 | 3.07% |
| 2023-11-30 | 32.70 | 32.70 | 31.65 | 32.26 | 26.51 | qfq | 2,906,095 | 93,049,747 | -1.50% |
| 2023-11-29 | 33.80 | 33.85 | 32.60 | 32.75 | 26.91 | qfq | 3,837,717 | 126,808,829 | -2.44% |
| 2023-11-28 | 33.65 | 33.68 | 31.95 | 33.57 | 27.58 | qfq | 8,548,298 | 282,389,439 | 2.10% |
| 2023-11-27 | 31.02 | 33.20 | 29.91 | 32.88 | 27.02 | qfq | 8,927,502 | 279,631,605 | 5.66% |
| 2023-11-24 | 30.90 | 31.50 | 30.75 | 31.12 | 25.57 | qfq | 2,969,684 | 92,497,516 | 0.32% |
| 2023-11-23 | 30.85 | 31.26 | 30.30 | 31.02 | 25.49 | qfq | 2,306,606 | 70,996,806 | 0.23% |
| 2023-11-22 | 30.85 | 31.39 | 30.56 | 30.95 | 25.43 | qfq | 2,977,310 | 92,551,183 | 0.52% |
| 2023-11-21 | 30.76 | 31.16 | 30.63 | 30.79 | 25.30 | qfq | 2,655,959 | 82,160,741 | -0.06% |
| 2023-11-20 | 31.20 | 31.26 | 30.52 | 30.81 | 25.32 | qfq | 2,365,951 | 72,725,137 | -0.84% |
| 2023-11-17 | 30.60 | 31.19 | 30.23 | 31.07 | 25.53 | qfq | 3,668,980 | 112,963,142 | 1.47% |
| 2023-11-16 | 30.44 | 31.14 | 30.20 | 30.62 | 25.16 | qfq | 3,872,959 | 119,037,617 | 0.43% |
| 2023-11-15 | 31.85 | 31.95 | 30.26 | 30.49 | 25.05 | qfq | 5,440,381 | 167,779,911 | -4.00% |
| 2023-11-14 | 32.37 | 32.38 | 31.16 | 31.76 | 26.10 | qfq | 5,840,982 | 185,084,229 | -1.91% |
| 2023-11-13 | 32.40 | 32.97 | 32.10 | 32.38 | 26.61 | qfq | 3,612,780 | 117,380,443 | 0.09% |
| 2023-11-10 | 32.86 | 33.47 | 32.15 | 32.35 | 26.58 | qfq | 4,952,730 | 161,923,473 | -1.07% |
| 2023-11-09 | 33.26 | 33.96 | 32.70 | 32.70 | 26.87 | qfq | 6,205,968 | 206,327,628 | 0.28% |
| 2023-11-08 | 32.66 | 33.04 | 32.00 | 32.61 | 26.80 | qfq | 7,926,244 | 258,813,853 | 0.71% |
| 2023-11-07 | 33.82 | 34.13 | 32.13 | 32.38 | 26.61 | qfq | 12,650,470 | 417,308,042 | 1.66% |
| 2023-11-06 | 29.07 | 31.85 | 29.07 | 31.85 | 26.17 | qfq | 4,643,318 | 144,115,236 | 10.02% |
| 2023-11-03 | 28.63 | 29.22 | 28.21 | 28.95 | 23.79 | qfq | 3,153,117 | 90,708,977 | 0.00% |
| 2023-11-02 | 28.70 | 29.77 | 28.12 | 28.95 | 23.79 | qfq | 5,598,886 | 162,788,527 | 0.87% |
| 2023-11-01 | 28.00 | 29.62 | 27.70 | 28.70 | 23.58 | qfq | 4,621,150 | 133,510,291 | 2.21% |
| 2023-10-31 | 29.01 | 29.26 | 27.68 | 28.08 | 23.07 | qfq | 4,030,730 | 114,002,519 | -1.89% |
| 2023-10-30 | 27.70 | 29.48 | 27.58 | 28.62 | 23.52 | qfq | 6,618,552 | 189,581,906 | 5.84% |
| 2023-10-27 | 27.00 | 27.25 | 26.52 | 27.04 | 22.22 | qfq | 3,547,159 | 95,333,618 | 0.97% |
| 2023-10-26 | 27.00 | 27.09 | 26.63 | 26.78 | 22.00 | qfq | 2,298,390 | 61,584,979 | -1.18% |
| 2023-10-25 | 28.11 | 28.30 | 27.00 | 27.10 | 22.27 | qfq | 3,220,370 | 88,455,303 | -2.45% |
| 2023-10-24 | 27.92 | 28.49 | 27.41 | 27.78 | 22.83 | qfq | 2,261,728 | 63,321,497 | 0.69% |
| 2023-10-23 | 29.00 | 29.00 | 27.41 | 27.59 | 22.67 | qfq | 2,473,084 | 68,981,401 | -2.30% |
| 2023-10-20 | 28.69 | 29.13 | 28.12 | 28.24 | 23.20 | qfq | 2,224,900 | 63,320,009 | -2.08% |
| 2023-10-19 | 28.73 | 29.35 | 28.14 | 28.84 | 23.70 | qfq | 1,925,062 | 55,926,787 | 0.14% |
| 2023-10-18 | 29.40 | 29.65 | 28.53 | 28.80 | 23.66 | qfq | 1,821,550 | 52,702,404 | -2.41% |
| 2023-10-17 | 29.76 | 29.85 | 29.16 | 29.51 | 24.25 | qfq | 1,384,340 | 40,733,740 | -0.07% |
| 2023-10-16 | 30.00 | 30.78 | 29.32 | 29.53 | 24.26 | qfq | 2,925,901 | 87,186,134 | -1.07% |
| 2023-10-13 | 30.33 | 30.33 | 29.40 | 29.85 | 24.53 | qfq | 2,342,161 | 69,632,744 | -1.58% |
| 2023-10-12 | 31.00 | 31.00 | 30.12 | 30.33 | 24.92 | qfq | 1,812,911 | 55,062,556 | -1.72% |
| 2023-10-11 | 30.61 | 31.30 | 30.33 | 30.86 | 25.36 | qfq | 2,667,903 | 82,152,080 | 0.95% |
| 2023-10-10 | 30.47 | 31.30 | 30.41 | 30.57 | 25.12 | qfq | 1,620,494 | 49,685,664 | -1.10% |
| 2023-10-09 | 30.91 | 31.15 | 30.11 | 30.91 | 25.40 | qfq | 2,903,900 | 88,987,730 | 0.16% |
| 2023-09-28 | 31.00 | 31.36 | 30.60 | 30.86 | 25.36 | qfq | 2,093,800 | 64,601,261 | 0.29% |
| 2023-09-27 | 30.93 | 31.13 | 30.46 | 30.77 | 25.28 | qfq | 2,659,570 | 82,055,269 | -0.39% |
| 2023-09-26 | 31.26 | 31.76 | 30.69 | 30.89 | 25.38 | qfq | 2,610,190 | 81,553,995 | -0.96% |
| 2023-09-25 | 32.30 | 33.00 | 30.88 | 31.19 | 25.63 | qfq | 2,760,540 | 86,908,564 | -5.08% |
| 2023-09-22 | 31.00 | 33.48 | 30.81 | 32.86 | 27.00 | qfq | 4,333,286 | 141,176,092 | 5.90% |
| 2023-09-21 | 31.45 | 31.73 | 30.90 | 31.03 | 25.50 | qfq | 2,517,740 | 78,496,656 | -1.30% |
| 2023-09-20 | 31.68 | 32.00 | 31.32 | 31.44 | 25.83 | qfq | 1,366,750 | 43,279,904 | -0.76% |
| 2023-09-19 | 32.11 | 32.22 | 31.25 | 31.68 | 26.03 | qfq | 1,996,459 | 63,083,555 | -1.71% |
| 2023-09-18 | 31.97 | 32.58 | 31.50 | 32.23 | 26.48 | qfq | 1,202,990 | 38,737,666 | 0.31% |
| 2023-09-15 | 32.49 | 32.79 | 31.90 | 32.13 | 26.40 | qfq | 1,271,502 | 40,927,897 | -0.86% |
| 2023-09-14 | 32.40 | 33.15 | 31.98 | 32.41 | 26.63 | qfq | 1,952,110 | 63,160,695 | -1.61% |
| 2023-09-13 | 33.46 | 33.81 | 32.51 | 32.94 | 27.07 | qfq | 2,103,946 | 69,360,614 | -2.26% |
| 2023-09-12 | 34.37 | 34.57 | 33.60 | 33.70 | 27.69 | qfq | 1,396,192 | 47,369,632 | -1.84% |
| 2023-09-11 | 33.49 | 34.68 | 33.31 | 34.33 | 28.21 | qfq | 1,921,059 | 65,635,610 | 1.93% |
| 2023-09-08 | 34.89 | 34.89 | 33.29 | 33.68 | 27.67 | qfq | 2,579,820 | 86,980,744 | -3.44% |
| 2023-09-07 | 35.33 | 36.10 | 34.60 | 34.88 | 28.66 | qfq | 2,794,390 | 98,301,718 | -1.86% |
| 2023-09-06 | 35.33 | 35.65 | 34.82 | 35.54 | 29.20 | qfq | 1,990,574 | 70,069,330 | 0.54% |
| 2023-09-05 | 35.54 | 36.17 | 35.12 | 35.35 | 29.05 | qfq | 1,976,516 | 70,461,707 | -1.04% |
| 2023-09-04 | 36.05 | 36.19 | 34.86 | 35.72 | 29.35 | qfq | 3,560,371 | 126,352,758 | -0.94% |
| 2023-09-01 | 37.30 | 37.30 | 35.70 | 36.06 | 29.63 | qfq | 3,464,690 | 125,784,081 | -2.57% |
| 2023-08-31 | 35.37 | 37.94 | 35.37 | 37.01 | 30.41 | qfq | 4,905,090 | 181,149,090 | 3.38% |
| 2023-08-30 | 34.50 | 37.13 | 34.40 | 35.80 | 29.42 | qfq | 4,601,594 | 164,970,463 | 4.04% |
| 2023-08-29 | 32.86 | 34.60 | 32.41 | 34.41 | 28.27 | qfq | 3,238,052 | 109,942,100 | 4.46% |
| 2023-08-28 | 33.86 | 34.35 | 32.41 | 32.94 | 27.07 | qfq | 2,832,292 | 93,686,124 | 0.70% |
| 2023-08-25 | 33.70 | 33.78 | 32.56 | 32.71 | 26.88 | qfq | 1,684,960 | 55,534,423 | -2.79% |
| 2023-08-24 | 33.03 | 34.34 | 32.91 | 33.65 | 27.65 | qfq | 2,793,952 | 94,132,101 | 2.47% |
| 2023-08-23 | 33.75 | 34.05 | 32.84 | 32.84 | 26.98 | qfq | 2,253,872 | 74,935,483 | -3.04% |
| 2023-08-22 | 34.30 | 34.30 | 32.71 | 33.87 | 27.83 | qfq | 5,064,690 | 168,346,353 | -0.27% |
| 2023-08-21 | 34.06 | 35.05 | 33.80 | 33.96 | 27.90 | qfq | 2,166,220 | 74,234,493 | -0.24% |
| 2023-08-18 | 35.53 | 35.53 | 34.00 | 34.04 | 27.97 | qfq | 1,752,541 | 60,781,146 | -3.41% |
| 2023-08-17 | 34.31 | 35.55 | 34.00 | 35.24 | 28.96 | qfq | 2,085,625 | 73,168,465 | 2.71% |
| 2023-08-16 | 34.74 | 35.36 | 34.29 | 34.31 | 28.19 | qfq | 1,645,084 | 57,027,592 | -1.69% |
| 2023-08-15 | 36.34 | 36.42 | 34.78 | 34.90 | 28.68 | qfq | 2,597,502 | 91,772,502 | -4.07% |
| 2023-08-14 | 35.31 | 36.56 | 34.70 | 36.38 | 29.89 | qfq | 4,365,641 | 156,736,617 | 3.03% |
| 2023-08-11 | 34.94 | 35.99 | 34.94 | 35.31 | 29.01 | qfq | 1,937,920 | 68,839,132 | 0.60% |
| 2023-08-10 | 35.44 | 35.62 | 34.88 | 35.10 | 28.84 | qfq | 1,685,082 | 59,279,940 | -1.43% |
| 2023-08-09 | 36.70 | 36.70 | 35.40 | 35.61 | 29.26 | qfq | 1,782,622 | 63,734,377 | -2.44% |
| 2023-08-08 | 36.64 | 37.19 | 36.40 | 36.50 | 29.99 | qfq | 1,862,740 | 68,405,276 | -1.08% |
| 2023-08-07 | 35.87 | 37.64 | 35.87 | 36.90 | 30.32 | qfq | 4,381,843 | 162,252,354 | 2.36% |
| 2023-08-04 | 35.51 | 36.28 | 35.21 | 36.05 | 29.62 | qfq | 2,312,984 | 82,634,303 | 1.38% |
| 2023-08-03 | 35.99 | 37.04 | 35.28 | 35.56 | 29.22 | qfq | 3,467,370 | 124,930,048 | -0.84% |
| 2023-08-02 | 36.10 | 36.22 | 35.50 | 35.86 | 29.47 | qfq | 1,760,330 | 62,949,626 | -0.91% |
| 2023-08-01 | 36.14 | 36.46 | 35.00 | 36.19 | 29.74 | qfq | 3,011,942 | 108,706,774 | 0.89% |
| 2023-07-31 | 35.33 | 36.28 | 34.75 | 35.87 | 29.47 | qfq | 3,765,600 | 134,516,997 | 1.56% |
| 2023-07-28 | 35.90 | 36.19 | 35.25 | 35.32 | 29.02 | qfq | 2,227,708 | 79,485,581 | -1.12% |
| 2023-07-27 | 36.01 | 36.47 | 35.63 | 35.72 | 29.35 | qfq | 2,178,590 | 78,495,337 | -0.58% |
| 2023-07-26 | 36.58 | 36.58 | 35.53 | 35.93 | 29.52 | qfq | 4,784,432 | 172,605,684 | -1.78% |
| 2023-07-25 | 38.75 | 38.84 | 36.25 | 36.58 | 30.06 | qfq | 8,183,400 | 302,286,779 | -5.13% |
| 2023-07-24 | 38.02 | 38.97 | 37.69 | 38.56 | 31.68 | qfq | 3,537,420 | 136,320,509 | 1.93% |
| 2023-07-21 | 38.64 | 38.70 | 37.51 | 37.83 | 31.08 | qfq | 1,566,776 | 59,703,509 | -1.36% |
| 2023-07-20 | 39.02 | 39.46 | 38.18 | 38.35 | 31.51 | qfq | 2,175,040 | 84,159,318 | -0.83% |
| 2023-07-19 | 38.27 | 39.20 | 37.81 | 38.67 | 31.77 | qfq | 2,855,340 | 110,465,849 | 1.07% |
| 2023-07-18 | 38.50 | 38.68 | 37.63 | 38.26 | 31.44 | qfq | 2,710,664 | 103,813,742 | -0.62% |