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
盈趣科技002925.SZ
最近收盘价20.292026-07-17
最近交易日2026-07-17
成交量（股）18,730,294
成交额（元）392,498,970
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-19 | 2024-10-25 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.46 | — | — | — | 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 | 22.25 | 22.44 | 20.29 | 20.29 | 20.29 | qfq | 18,730,294 | 392,498,970 | -9.98% |
| 2026-07-16 | 22.38 | 23.13 | 22.01 | 22.54 | 22.54 | qfq | 16,347,070 | 371,237,340 | -0.62% |
| 2026-07-15 | 21.76 | 22.96 | 21.66 | 22.68 | 22.68 | qfq | 16,773,200 | 376,879,435 | 5.78% |
| 2026-07-14 | 21.10 | 21.69 | 20.43 | 21.44 | 21.44 | qfq | 16,547,150 | 347,565,384 | 1.13% |
| 2026-07-13 | 22.49 | 22.75 | 21.10 | 21.20 | 21.20 | qfq | 13,901,420 | 303,056,096 | -5.78% |
| 2026-07-10 | 23.23 | 24.38 | 22.48 | 22.50 | 22.50 | qfq | 25,500,742 | 604,428,217 | -1.75% |
| 2026-07-09 | 21.55 | 23.21 | 21.25 | 22.90 | 22.90 | qfq | 17,394,589 | 383,988,364 | 6.07% |
| 2026-07-08 | 22.82 | 22.98 | 21.55 | 21.59 | 21.59 | qfq | 13,593,776 | 297,927,840 | -5.31% |
| 2026-07-07 | 22.34 | 23.22 | 22.16 | 22.80 | 22.80 | qfq | 14,106,448 | 320,968,904 | 1.38% |
| 2026-07-06 | 23.78 | 23.82 | 22.44 | 22.49 | 22.49 | qfq | 17,854,332 | 407,680,777 | -5.58% |
| 2026-07-03 | 24.05 | 24.42 | 23.40 | 23.82 | 23.82 | qfq | 20,178,581 | 483,365,986 | -0.13% |
| 2026-07-02 | 24.76 | 25.85 | 23.81 | 23.85 | 23.85 | qfq | 26,735,007 | 659,150,930 | -5.66% |
| 2026-07-01 | 24.75 | 26.55 | 24.55 | 25.28 | 25.28 | qfq | 27,506,739 | 697,092,251 | 2.51% |
| 2026-06-30 | 23.40 | 24.80 | 23.07 | 24.66 | 24.66 | qfq | 21,738,191 | 523,986,018 | 5.57% |
| 2026-06-29 | 24.68 | 25.02 | 22.84 | 23.36 | 23.36 | qfq | 33,626,375 | 788,847,037 | -6.56% |
| 2026-06-26 | 24.29 | 25.84 | 23.92 | 25.00 | 25.00 | qfq | 34,436,991 | 856,988,415 | 1.63% |
| 2026-06-25 | 23.20 | 24.60 | 22.91 | 24.60 | 24.60 | qfq | 33,854,915 | 815,202,271 | 4.02% |
| 2026-06-24 | 22.53 | 23.65 | 22.41 | 23.65 | 23.65 | qfq | 29,255,889 | 676,324,641 | 4.19% |
| 2026-06-23 | 22.32 | 23.36 | 22.30 | 22.70 | 22.70 | qfq | 23,551,011 | 533,672,208 | -0.70% |
| 2026-06-22 | 21.64 | 22.86 | 21.55 | 22.86 | 22.86 | qfq | 29,188,744 | 651,486,945 | 5.69% |
| 2026-06-18 | 21.83 | 22.02 | 21.03 | 21.63 | 21.63 | qfq | 24,260,933 | 522,963,417 | -1.01% |
| 2026-06-17 | 21.51 | 22.00 | 21.30 | 21.85 | 21.85 | qfq | 20,773,762 | 450,576,442 | 1.91% |
| 2026-06-16 | 21.40 | 21.72 | 21.01 | 21.44 | 21.44 | qfq | 15,247,856 | 325,853,531 | -0.97% |
| 2026-06-15 | 21.01 | 21.75 | 20.98 | 21.65 | 21.65 | qfq | 18,822,369 | 403,759,194 | 3.54% |
| 2026-06-12 | 21.21 | 22.00 | 20.76 | 20.91 | 20.91 | qfq | 12,869,981 | 274,126,890 | -0.81% |
| 2026-06-11 | 21.10 | 21.66 | 20.55 | 21.08 | 21.08 | qfq | 12,324,764 | 259,693,219 | -1.03% |
| 2026-06-10 | 21.61 | 22.00 | 21.00 | 21.30 | 21.30 | qfq | 13,509,060 | 289,420,273 | -2.52% |
| 2026-06-09 | 21.97 | 22.18 | 21.42 | 21.85 | 21.85 | qfq | 12,992,795 | 282,958,594 | 0.00% |
| 2026-06-08 | 21.83 | 22.82 | 21.56 | 21.85 | 21.85 | qfq | 17,301,556 | 381,615,621 | -2.93% |
| 2026-06-05 | 22.61 | 22.97 | 22.20 | 22.51 | 22.51 | qfq | 22,646,417 | 511,568,813 | -0.40% |
| 2026-06-04 | 22.21 | 23.06 | 22.09 | 22.60 | 22.60 | qfq | 23,190,474 | 527,552,586 | 0.62% |
| 2026-06-03 | 21.60 | 22.89 | 21.59 | 22.46 | 22.46 | qfq | 33,521,395 | 746,090,202 | 1.81% |
| 2026-06-02 | 21.38 | 22.08 | 20.68 | 22.06 | 22.06 | qfq | 34,873,641 | 752,129,663 | 5.20% |
| 2026-06-01 | 19.07 | 20.97 | 18.98 | 20.97 | 20.97 | qfq | 17,395,141 | 353,502,681 | 10.02% |
| 2026-05-29 | 19.87 | 20.08 | 18.98 | 19.06 | 19.06 | qfq | 11,618,428 | 223,377,444 | -4.08% |
| 2026-05-28 | 20.20 | 20.27 | 19.30 | 19.87 | 19.87 | qfq | 13,368,902 | 264,027,349 | -2.07% |
| 2026-05-27 | 20.69 | 20.92 | 20.21 | 20.29 | 20.29 | qfq | 10,422,866 | 214,350,813 | -1.98% |
| 2026-05-26 | 21.00 | 21.00 | 20.27 | 20.70 | 20.70 | qfq | 11,305,356 | 232,485,496 | -1.38% |
| 2026-05-25 | 20.61 | 21.00 | 20.49 | 20.99 | 20.99 | qfq | 11,383,495 | 237,336,225 | 1.94% |
| 2026-05-22 | 20.03 | 20.70 | 19.70 | 20.59 | 20.59 | qfq | 12,210,445 | 247,630,625 | 2.34% |
| 2026-05-21 | 21.17 | 21.52 | 20.09 | 20.12 | 19.89 | qfq | 16,240,535 | 338,019,097 | -3.04% |
| 2026-05-20 | 20.80 | 20.93 | 20.50 | 20.75 | 20.52 | qfq | 7,433,797 | 153,857,432 | -1.05% |
| 2026-05-19 | 20.57 | 21.07 | 20.50 | 20.97 | 20.73 | qfq | 8,638,925 | 179,905,147 | 1.45% |
| 2026-05-18 | 20.50 | 20.95 | 20.35 | 20.67 | 20.44 | qfq | 9,048,988 | 187,300,234 | -0.10% |
| 2026-05-15 | 20.91 | 21.08 | 20.46 | 20.69 | 20.46 | qfq | 11,712,674 | 243,700,375 | -0.53% |
| 2026-05-14 | 21.18 | 21.47 | 20.75 | 20.80 | 20.57 | qfq | 9,825,771 | 206,160,913 | -2.26% |
| 2026-05-13 | 20.25 | 21.29 | 20.07 | 21.28 | 21.04 | qfq | 13,084,518 | 274,268,472 | 4.52% |
| 2026-05-12 | 20.75 | 20.83 | 20.27 | 20.36 | 20.13 | qfq | 10,550,957 | 215,375,493 | -2.26% |
| 2026-05-11 | 21.30 | 21.35 | 20.70 | 20.83 | 20.59 | qfq | 14,568,556 | 304,529,852 | -1.93% |
| 2026-05-08 | 21.01 | 21.29 | 20.70 | 21.24 | 21.00 | qfq | 11,625,659 | 245,670,476 | 0.81% |
| 2026-05-07 | 20.44 | 21.21 | 20.44 | 21.07 | 20.83 | qfq | 17,730,165 | 371,297,134 | 3.33% |
| 2026-05-06 | 19.38 | 21.05 | 19.31 | 20.39 | 20.16 | qfq | 24,386,369 | 499,030,534 | 6.14% |
| 2026-04-30 | 18.91 | 19.45 | 18.54 | 19.21 | 18.99 | qfq | 14,470,549 | 275,180,021 | 1.21% |
| 2026-04-29 | 18.98 | 19.17 | 18.80 | 18.98 | 18.77 | qfq | 10,227,550 | 193,958,113 | -0.47% |
| 2026-04-28 | 19.44 | 19.51 | 18.98 | 19.07 | 18.85 | qfq | 7,939,824 | 152,500,745 | -2.46% |
| 2026-04-27 | 19.33 | 19.84 | 19.06 | 19.55 | 19.33 | qfq | 7,854,420 | 153,313,924 | 1.19% |
| 2026-04-24 | 19.43 | 19.57 | 19.00 | 19.32 | 19.10 | qfq | 7,447,551 | 143,183,582 | -1.13% |
| 2026-04-23 | 20.25 | 20.26 | 19.42 | 19.54 | 19.32 | qfq | 10,482,351 | 206,553,916 | -3.36% |
| 2026-04-22 | 19.96 | 20.32 | 19.81 | 20.22 | 19.99 | qfq | 8,281,927 | 166,661,911 | 0.50% |
| 2026-04-21 | 19.90 | 20.24 | 19.55 | 20.12 | 19.89 | qfq | 12,170,892 | 242,344,046 | 0.85% |
| 2026-04-20 | 19.92 | 20.29 | 19.88 | 19.95 | 19.72 | qfq | 11,177,697 | 223,752,077 | -0.15% |
| 2026-04-17 | 20.11 | 20.27 | 19.86 | 19.98 | 19.75 | qfq | 9,944,823 | 199,426,739 | -0.65% |
| 2026-04-16 | 19.99 | 20.31 | 19.76 | 20.11 | 19.88 | qfq | 14,283,899 | 285,905,268 | 1.16% |
| 2026-04-15 | 19.71 | 20.08 | 19.63 | 19.88 | 19.66 | qfq | 12,379,138 | 246,012,973 | 1.17% |
| 2026-04-14 | 19.74 | 19.78 | 19.26 | 19.65 | 19.43 | qfq | 11,281,071 | 220,601,737 | 0.56% |
| 2026-04-13 | 20.01 | 20.10 | 19.25 | 19.54 | 19.32 | qfq | 17,061,133 | 334,148,300 | -2.35% |
| 2026-04-10 | 20.04 | 20.37 | 19.95 | 20.01 | 19.78 | qfq | 8,050,879 | 162,060,900 | 0.20% |
| 2026-04-09 | 20.00 | 20.17 | 19.85 | 19.97 | 19.74 | qfq | 7,294,525 | 145,893,413 | -1.14% |
| 2026-04-08 | 19.47 | 20.20 | 19.47 | 20.20 | 19.97 | qfq | 8,700,200 | 173,587,051 | 5.76% |
| 2026-04-07 | 19.34 | 19.40 | 18.90 | 19.10 | 18.88 | qfq | 6,338,474 | 121,097,686 | -0.31% |
| 2026-04-03 | 19.68 | 19.90 | 18.78 | 19.16 | 18.94 | qfq | 9,364,773 | 179,018,637 | -2.54% |
| 2026-04-02 | 19.43 | 20.09 | 19.28 | 19.66 | 19.44 | qfq | 9,933,665 | 196,257,519 | 0.82% |
| 2026-04-01 | 19.40 | 19.60 | 19.30 | 19.50 | 19.28 | qfq | 6,226,867 | 121,168,252 | 2.74% |
| 2026-03-31 | 19.39 | 19.60 | 18.98 | 18.98 | 18.77 | qfq | 6,026,844 | 116,007,764 | -2.37% |
| 2026-03-30 | 18.88 | 19.75 | 18.87 | 19.44 | 19.22 | qfq | 7,751,900 | 150,803,292 | 1.25% |
| 2026-03-27 | 18.81 | 19.40 | 18.72 | 19.20 | 18.98 | qfq | 8,434,172 | 162,072,041 | 0.73% |
| 2026-03-26 | 19.34 | 19.61 | 18.92 | 19.06 | 18.84 | qfq | 6,020,650 | 115,563,324 | -1.45% |
| 2026-03-25 | 19.43 | 19.58 | 19.18 | 19.34 | 19.12 | qfq | 7,046,263 | 136,491,462 | 0.00% |
| 2026-03-24 | 19.10 | 19.38 | 18.68 | 19.34 | 19.12 | qfq | 8,809,020 | 167,275,396 | 2.93% |
| 2026-03-23 | 19.83 | 19.94 | 18.59 | 18.79 | 18.58 | qfq | 12,891,780 | 248,071,459 | -7.03% |
| 2026-03-20 | 21.21 | 21.28 | 20.20 | 20.21 | 19.98 | qfq | 7,443,810 | 153,591,067 | -3.62% |
| 2026-03-19 | 21.55 | 21.55 | 20.86 | 20.97 | 20.73 | qfq | 7,527,400 | 158,574,637 | -3.10% |
| 2026-03-18 | 21.39 | 21.71 | 21.15 | 21.64 | 21.40 | qfq | 6,458,399 | 138,486,447 | 2.12% |
| 2026-03-17 | 22.14 | 22.20 | 21.18 | 21.19 | 20.95 | qfq | 7,901,255 | 170,490,285 | -4.12% |
| 2026-03-16 | 21.99 | 22.12 | 21.60 | 22.10 | 21.85 | qfq | 7,693,293 | 168,188,212 | 0.87% |
| 2026-03-13 | 22.60 | 22.60 | 21.90 | 21.91 | 21.66 | qfq | 9,685,593 | 214,300,614 | -3.52% |
| 2026-03-12 | 22.83 | 22.85 | 22.39 | 22.71 | 22.45 | qfq | 8,477,360 | 191,821,944 | -0.87% |
| 2026-03-11 | 22.50 | 23.29 | 22.50 | 22.91 | 22.65 | qfq | 15,626,445 | 360,100,287 | 1.19% |
| 2026-03-10 | 22.30 | 22.84 | 22.00 | 22.64 | 22.38 | qfq | 12,455,697 | 279,985,617 | 3.38% |
| 2026-03-09 | 21.67 | 22.15 | 21.22 | 21.90 | 21.65 | qfq | 14,208,370 | 307,717,216 | -1.13% |
| 2026-03-06 | 22.35 | 22.52 | 22.01 | 22.15 | 21.90 | qfq | 11,945,721 | 266,044,072 | -1.56% |
| 2026-03-05 | 22.94 | 23.00 | 22.33 | 22.50 | 22.25 | qfq | 14,075,934 | 319,035,485 | -0.04% |
| 2026-03-04 | 22.54 | 23.02 | 22.33 | 22.51 | 22.26 | qfq | 16,008,051 | 362,116,873 | -1.44% |
| 2026-03-03 | 23.63 | 24.30 | 22.80 | 22.84 | 22.58 | qfq | 24,158,237 | 565,030,490 | -1.51% |
| 2026-03-02 | 23.12 | 23.50 | 22.70 | 23.19 | 22.93 | qfq | 20,391,235 | 469,646,865 | -1.44% |
| 2026-02-27 | 22.52 | 23.75 | 22.46 | 23.53 | 23.26 | qfq | 19,367,976 | 447,760,718 | 3.38% |
| 2026-02-26 | 22.00 | 22.94 | 21.88 | 22.76 | 22.50 | qfq | 17,036,500 | 385,004,331 | 3.13% |
| 2026-02-25 | 21.59 | 22.28 | 21.59 | 22.07 | 21.82 | qfq | 14,090,083 | 309,565,430 | 2.32% |
| 2026-02-24 | 21.93 | 21.99 | 21.37 | 21.57 | 21.33 | qfq | 12,490,152 | 270,732,649 | -0.55% |
| 2026-02-13 | 21.79 | 22.02 | 21.68 | 21.69 | 21.45 | qfq | 11,938,540 | 261,173,285 | -1.00% |
| 2026-02-12 | 21.21 | 22.28 | 21.16 | 21.91 | 21.66 | qfq | 20,212,439 | 442,597,976 | 3.06% |
| 2026-02-11 | 21.34 | 21.50 | 21.13 | 21.26 | 21.02 | qfq | 12,461,906 | 265,565,139 | -0.37% |
| 2026-02-10 | 21.10 | 21.52 | 20.90 | 21.34 | 21.10 | qfq | 17,864,549 | 379,983,394 | 1.14% |
| 2026-02-09 | 20.53 | 21.29 | 20.38 | 21.10 | 20.86 | qfq | 18,946,576 | 397,357,175 | 3.84% |
| 2026-02-06 | 20.04 | 20.53 | 19.91 | 20.32 | 20.09 | qfq | 9,829,175 | 199,944,165 | 0.89% |
| 2026-02-05 | 20.14 | 20.37 | 20.01 | 20.14 | 19.91 | qfq | 8,589,470 | 173,192,427 | -1.76% |
| 2026-02-04 | 20.15 | 20.69 | 19.95 | 20.50 | 20.27 | qfq | 11,951,080 | 243,523,256 | 1.13% |
| 2026-02-03 | 20.03 | 20.28 | 19.93 | 20.27 | 20.04 | qfq | 9,508,650 | 191,543,220 | 2.27% |
| 2026-02-02 | 19.89 | 20.33 | 19.80 | 19.82 | 19.60 | qfq | 12,815,180 | 258,096,115 | -1.10% |
| 2026-01-30 | 20.20 | 20.30 | 19.60 | 20.04 | 19.81 | qfq | 13,711,032 | 273,483,633 | -1.81% |
| 2026-01-29 | 20.24 | 21.05 | 20.00 | 20.41 | 20.18 | qfq | 18,889,275 | 389,891,739 | 0.79% |
| 2026-01-28 | 20.56 | 20.62 | 20.15 | 20.25 | 20.02 | qfq | 10,480,056 | 213,030,282 | -1.79% |
| 2026-01-27 | 20.31 | 20.74 | 19.85 | 20.62 | 20.39 | qfq | 15,228,405 | 308,427,165 | 1.18% |
| 2026-01-26 | 20.85 | 20.98 | 20.18 | 20.38 | 20.15 | qfq | 17,345,257 | 353,707,933 | -2.53% |
| 2026-01-23 | 20.51 | 21.00 | 20.41 | 20.91 | 20.67 | qfq | 17,531,434 | 364,688,822 | 2.35% |
| 2026-01-22 | 20.42 | 20.64 | 20.27 | 20.43 | 20.20 | qfq | 12,427,479 | 254,222,565 | 0.15% |
| 2026-01-21 | 19.98 | 20.60 | 19.82 | 20.40 | 20.17 | qfq | 14,043,383 | 285,836,296 | 1.49% |
| 2026-01-20 | 20.35 | 20.50 | 19.90 | 20.10 | 19.87 | qfq | 15,022,150 | 301,921,927 | -1.23% |
| 2026-01-19 | 20.30 | 20.56 | 20.11 | 20.35 | 20.12 | qfq | 14,168,450 | 288,885,224 | 0.54% |
| 2026-01-16 | 20.61 | 20.71 | 20.05 | 20.24 | 20.01 | qfq | 18,854,258 | 382,623,404 | -1.51% |
| 2026-01-15 | 20.46 | 20.92 | 20.31 | 20.55 | 20.32 | qfq | 23,554,928 | 484,199,008 | -1.34% |
| 2026-01-14 | 21.05 | 21.63 | 20.56 | 20.83 | 20.59 | qfq | 43,302,594 | 915,198,242 | -2.80% |
| 2026-01-13 | 22.54 | 22.54 | 21.02 | 21.43 | 21.19 | qfq | 45,781,232 | 986,800,948 | -1.88% |
| 2026-01-12 | 20.93 | 21.90 | 20.63 | 21.84 | 21.59 | qfq | 57,021,107 | 1,207,223,124 | 5.51% |
| 2026-01-09 | 20.61 | 20.98 | 20.31 | 20.70 | 20.47 | qfq | 53,911,545 | 1,110,330,444 | 3.09% |
| 2026-01-08 | 19.56 | 20.67 | 19.20 | 20.08 | 19.85 | qfq | 57,863,211 | 1,154,950,040 | 0.80% |
| 2026-01-07 | 21.77 | 21.77 | 19.90 | 19.92 | 19.70 | qfq | 84,364,518 | 1,759,285,868 | -2.78% |
| 2026-01-06 | 20.49 | 20.49 | 20.01 | 20.49 | 20.26 | qfq | 22,845,435 | 467,506,460 | 9.98% |
| 2026-01-05 | 17.82 | 18.63 | 17.81 | 18.63 | 18.42 | qfq | 23,399,173 | 433,187,927 | 9.98% |
| 2025-12-31 | 17.25 | 17.26 | 16.94 | 16.94 | 16.75 | qfq | 10,901,178 | 185,361,868 | -1.91% |
| 2025-12-30 | 17.13 | 17.35 | 16.93 | 17.27 | 17.08 | qfq | 9,803,763 | 168,408,401 | 0.58% |
| 2025-12-29 | 17.28 | 17.39 | 17.13 | 17.17 | 16.98 | qfq | 9,052,576 | 156,169,031 | -0.58% |
| 2025-12-26 | 17.51 | 17.54 | 17.10 | 17.27 | 17.08 | qfq | 11,365,179 | 196,771,113 | -0.06% |
| 2025-12-25 | 17.00 | 17.32 | 16.97 | 17.28 | 17.08 | qfq | 10,498,019 | 180,571,490 | 1.05% |
| 2025-12-24 | 16.90 | 17.17 | 16.86 | 17.10 | 16.91 | qfq | 9,077,977 | 154,929,830 | 0.59% |
| 2025-12-23 | 17.20 | 17.26 | 16.93 | 17.00 | 16.81 | qfq | 9,954,815 | 169,916,838 | -1.39% |
| 2025-12-22 | 17.20 | 17.34 | 17.10 | 17.24 | 17.05 | qfq | 8,910,835 | 153,751,718 | 0.47% |
| 2025-12-19 | 17.08 | 17.28 | 16.90 | 17.16 | 16.97 | qfq | 10,484,021 | 178,906,535 | 1.60% |
| 2025-12-18 | 16.98 | 17.26 | 16.77 | 16.89 | 16.70 | qfq | 11,323,501 | 193,061,676 | -1.52% |
| 2025-12-17 | 16.93 | 17.18 | 16.63 | 17.15 | 16.96 | qfq | 15,523,297 | 262,060,893 | 0.94% |
| 2025-12-16 | 17.87 | 17.95 | 16.91 | 16.99 | 16.80 | qfq | 21,808,607 | 375,997,657 | -5.51% |
| 2025-12-15 | 18.79 | 18.79 | 17.96 | 17.98 | 17.78 | qfq | 24,274,573 | 440,985,141 | -5.57% |
| 2025-12-12 | 19.79 | 19.79 | 19.00 | 19.04 | 18.83 | qfq | 30,226,807 | 583,273,222 | -3.89% |
| 2025-12-11 | 19.68 | 20.50 | 19.34 | 19.81 | 19.59 | qfq | 33,626,673 | 669,569,585 | -0.30% |
| 2025-12-10 | 19.81 | 21.29 | 19.74 | 19.87 | 19.65 | qfq | 53,892,337 | 1,095,747,986 | -1.73% |
| 2025-12-09 | 19.07 | 20.50 | 18.90 | 20.22 | 19.99 | qfq | 51,171,241 | 1,009,776,947 | 4.88% |
| 2025-12-08 | 18.68 | 19.38 | 18.45 | 19.28 | 19.06 | qfq | 39,419,551 | 746,293,381 | 1.85% |
| 2025-12-05 | 20.00 | 20.00 | 18.44 | 18.93 | 18.72 | qfq | 45,636,146 | 863,636,432 | -3.66% |
| 2025-12-04 | 18.09 | 19.65 | 18.01 | 19.65 | 19.43 | qfq | 37,936,304 | 720,186,952 | 10.02% |
| 2025-12-03 | 18.60 | 18.63 | 17.73 | 17.86 | 17.66 | qfq | 16,381,272 | 294,796,555 | -3.25% |
| 2025-12-02 | 18.29 | 18.68 | 18.18 | 18.46 | 18.25 | qfq | 11,562,525 | 212,350,594 | 0.22% |
| 2025-12-01 | 18.11 | 18.49 | 17.98 | 18.42 | 18.21 | qfq | 10,096,090 | 185,062,103 | 1.32% |
| 2025-11-28 | 18.20 | 18.26 | 17.67 | 18.18 | 17.97 | qfq | 11,592,013 | 208,212,318 | -0.33% |
| 2025-11-27 | 17.93 | 18.55 | 17.80 | 18.24 | 18.03 | qfq | 13,156,964 | 240,898,102 | 1.84% |
| 2025-11-26 | 17.99 | 18.50 | 17.71 | 17.91 | 17.71 | qfq | 11,387,223 | 205,458,053 | -1.32% |
| 2025-11-25 | 17.86 | 18.55 | 17.86 | 18.15 | 17.95 | qfq | 16,775,208 | 305,282,159 | 2.72% |
| 2025-11-24 | 18.97 | 19.10 | 17.31 | 17.67 | 17.47 | qfq | 25,619,132 | 458,283,187 | -6.21% |
| 2025-11-21 | 18.85 | 19.44 | 18.61 | 18.84 | 18.63 | qfq | 29,723,635 | 568,604,533 | -0.95% |
| 2025-11-20 | 18.43 | 19.33 | 18.25 | 19.02 | 18.81 | qfq | 20,593,729 | 388,962,032 | 4.11% |
| 2025-11-19 | 18.80 | 18.97 | 18.18 | 18.27 | 18.06 | qfq | 11,966,047 | 221,930,351 | -3.28% |
| 2025-11-18 | 18.77 | 19.11 | 18.62 | 18.89 | 18.68 | qfq | 13,162,967 | 248,954,493 | -0.26% |
| 2025-11-17 | 18.84 | 19.14 | 18.46 | 18.94 | 18.73 | qfq | 18,409,335 | 346,278,073 | 0.42% |
| 2025-11-14 | 18.60 | 19.20 | 18.58 | 18.86 | 18.65 | qfq | 26,772,335 | 505,985,121 | 3.34% |
| 2025-11-13 | 18.30 | 18.36 | 18.11 | 18.25 | 18.04 | qfq | 7,871,481 | 143,478,295 | -0.05% |
| 2025-11-12 | 18.24 | 18.38 | 18.06 | 18.26 | 18.05 | qfq | 8,616,420 | 157,151,269 | 0.11% |
| 2025-11-11 | 18.35 | 18.37 | 18.19 | 18.24 | 18.03 | qfq | 8,189,426 | 149,664,218 | 0.11% |
| 2025-11-10 | 18.33 | 18.41 | 18.08 | 18.22 | 18.01 | qfq | 7,916,033 | 144,040,517 | -0.60% |
| 2025-11-07 | 18.50 | 18.70 | 18.33 | 18.33 | 18.12 | qfq | 10,240,242 | 188,865,429 | -2.08% |
| 2025-11-06 | 18.80 | 18.89 | 18.57 | 18.72 | 18.51 | qfq | 9,097,800 | 170,093,898 | -0.27% |
| 2025-11-05 | 18.58 | 18.89 | 18.51 | 18.77 | 18.56 | qfq | 8,725,834 | 163,077,714 | -0.58% |
| 2025-11-04 | 19.29 | 19.32 | 18.75 | 18.88 | 18.67 | qfq | 11,337,758 | 214,698,906 | -2.58% |
| 2025-11-03 | 19.51 | 19.56 | 18.96 | 19.38 | 19.16 | qfq | 15,879,722 | 305,123,487 | -2.07% |
| 2025-10-31 | 20.65 | 20.68 | 19.76 | 19.79 | 19.57 | qfq | 23,156,291 | 464,648,058 | -1.20% |
| 2025-10-30 | 20.12 | 20.35 | 19.86 | 20.03 | 19.80 | qfq | 14,744,065 | 296,053,187 | -0.94% |
| 2025-10-29 | 20.40 | 20.55 | 19.96 | 20.22 | 19.99 | qfq | 13,605,899 | 274,617,926 | 0.55% |
| 2025-10-28 | 20.20 | 20.34 | 20.04 | 20.11 | 19.88 | qfq | 14,172,314 | 286,199,058 | -0.94% |
| 2025-10-27 | 20.11 | 20.45 | 20.03 | 20.30 | 20.07 | qfq | 19,021,497 | 384,595,958 | 1.15% |
| 2025-10-24 | 19.51 | 20.22 | 19.50 | 20.07 | 19.84 | qfq | 19,139,554 | 381,853,671 | 2.87% |
| 2025-10-23 | 19.20 | 19.60 | 19.14 | 19.51 | 19.29 | qfq | 12,602,919 | 244,545,539 | 1.30% |
| 2025-10-22 | 19.37 | 19.43 | 19.18 | 19.26 | 19.04 | qfq | 7,972,202 | 153,781,536 | -1.13% |
| 2025-10-21 | 19.11 | 19.55 | 19.08 | 19.48 | 19.26 | qfq | 15,714,261 | 304,032,842 | 2.58% |
| 2025-10-20 | 18.82 | 19.31 | 18.76 | 18.99 | 18.78 | qfq | 16,299,163 | 310,752,305 | 2.87% |
| 2025-10-17 | 19.24 | 19.29 | 18.43 | 18.46 | 18.25 | qfq | 14,564,820 | 273,944,635 | -4.50% |
| 2025-10-16 | 19.36 | 19.48 | 19.20 | 19.33 | 19.11 | qfq | 11,655,343 | 225,306,084 | -1.43% |
| 2025-10-15 | 19.19 | 19.61 | 18.80 | 19.61 | 19.39 | qfq | 16,549,218 | 319,056,614 | 2.67% |
| 2025-10-14 | 19.98 | 20.26 | 19.02 | 19.10 | 18.88 | qfq | 23,870,276 | 467,977,038 | -3.44% |
| 2025-10-13 | 19.23 | 19.93 | 19.23 | 19.78 | 19.56 | qfq | 24,207,112 | 476,403,394 | -3.51% |
| 2025-10-10 | 20.10 | 20.99 | 19.64 | 20.50 | 20.27 | qfq | 39,992,389 | 813,725,452 | 1.28% |
| 2025-10-09 | 20.78 | 20.79 | 20.10 | 20.24 | 20.01 | qfq | 32,802,403 | 665,886,736 | 0.75% |
| 2025-09-30 | 20.68 | 20.73 | 19.95 | 20.09 | 19.86 | qfq | 53,152,088 | 1,076,048,047 | -3.13% |
| 2025-09-29 | 20.43 | 20.74 | 20.24 | 20.74 | 20.51 | qfq | 75,720,308 | 1,559,208,887 | 10.03% |
| 2025-09-26 | 19.59 | 19.71 | 18.85 | 18.85 | 18.64 | qfq | 38,809,239 | 747,582,213 | -5.37% |
| 2025-09-25 | 20.20 | 21.25 | 19.76 | 19.92 | 19.70 | qfq | 63,486,393 | 1,291,103,523 | -6.26% |
| 2025-09-24 | 22.50 | 23.67 | 21.10 | 21.25 | 21.01 | qfq | 87,526,825 | 1,961,382,610 | -1.25% |
| 2025-09-23 | 21.52 | 21.52 | 20.09 | 21.52 | 21.28 | qfq | 80,338,362 | 1,682,879,941 | 10.02% |
| 2025-09-22 | 19.56 | 19.56 | 19.47 | 19.56 | 19.34 | qfq | 10,682,837 | 208,952,393 | 10.01% |
| 2025-09-19 | 17.73 | 17.99 | 17.54 | 17.78 | 17.58 | qfq | 6,133,048 | 108,930,869 | 0.97% |
| 2025-09-18 | 17.90 | 18.19 | 17.43 | 17.61 | 17.41 | qfq | 8,456,240 | 151,153,735 | -1.57% |
| 2025-09-17 | 17.80 | 18.00 | 17.70 | 17.89 | 17.69 | qfq | 4,973,969 | 89,102,978 | 0.51% |
| 2025-09-16 | 17.65 | 17.85 | 17.48 | 17.80 | 17.60 | qfq | 4,418,339 | 78,220,770 | 1.31% |
| 2025-09-15 | 17.65 | 17.72 | 17.51 | 17.57 | 17.37 | qfq | 4,071,254 | 71,616,884 | -0.17% |
| 2025-09-12 | 17.68 | 17.89 | 17.55 | 17.60 | 17.40 | qfq | 4,120,790 | 72,900,165 | -0.28% |
| 2025-09-11 | 17.31 | 17.66 | 17.16 | 17.65 | 17.45 | qfq | 4,740,489 | 82,929,337 | 1.96% |
| 2025-09-10 | 17.42 | 17.66 | 17.30 | 17.31 | 17.11 | qfq | 3,935,746 | 68,592,425 | -0.75% |
| 2025-09-09 | 17.88 | 17.94 | 17.36 | 17.44 | 17.24 | qfq | 4,209,152 | 73,817,089 | -2.24% |
| 2025-09-08 | 17.78 | 17.96 | 17.59 | 17.84 | 17.64 | qfq | 5,013,140 | 89,135,675 | 0.96% |
| 2025-09-05 | 17.11 | 17.69 | 16.99 | 17.67 | 17.47 | qfq | 6,169,720 | 107,515,693 | 3.45% |
| 2025-09-04 | 17.63 | 17.85 | 16.82 | 17.08 | 16.89 | qfq | 8,164,289 | 141,581,937 | -3.12% |
| 2025-09-03 | 18.24 | 18.24 | 17.58 | 17.63 | 17.43 | qfq | 5,941,849 | 106,275,096 | -2.60% |
| 2025-09-02 | 18.50 | 18.50 | 17.86 | 18.10 | 17.90 | qfq | 10,891,727 | 197,210,207 | -2.22% |
| 2025-09-01 | 18.64 | 18.75 | 18.42 | 18.51 | 18.30 | qfq | 8,803,846 | 163,136,128 | -0.75% |
| 2025-08-29 | 19.01 | 19.05 | 18.60 | 18.65 | 18.44 | qfq | 9,615,047 | 180,491,656 | -1.48% |
| 2025-08-28 | 18.86 | 18.99 | 18.23 | 18.93 | 18.72 | qfq | 18,655,329 | 347,444,778 | -0.21% |
| 2025-08-27 | 18.82 | 19.16 | 18.66 | 18.97 | 18.76 | qfq | 19,514,518 | 369,280,920 | 0.90% |
| 2025-08-26 | 18.57 | 18.93 | 18.41 | 18.80 | 18.59 | qfq | 12,433,669 | 233,183,731 | 1.02% |
| 2025-08-25 | 18.68 | 18.80 | 18.39 | 18.61 | 18.40 | qfq | 10,991,390 | 204,196,917 | 0.27% |
| 2025-08-22 | 18.62 | 18.68 | 18.34 | 18.56 | 18.35 | qfq | 10,030,906 | 185,560,809 | 0.00% |
| 2025-08-21 | 18.81 | 18.90 | 18.43 | 18.56 | 18.35 | qfq | 12,501,783 | 232,318,389 | -1.28% |
| 2025-08-20 | 18.49 | 18.83 | 18.28 | 18.80 | 18.59 | qfq | 11,749,796 | 218,587,466 | 1.57% |
| 2025-08-19 | 19.01 | 19.02 | 18.36 | 18.51 | 18.30 | qfq | 21,184,007 | 394,311,354 | -3.14% |
| 2025-08-18 | 19.44 | 19.49 | 18.90 | 19.11 | 18.89 | qfq | 21,856,950 | 416,405,171 | -1.49% |
| 2025-08-15 | 18.93 | 19.44 | 18.83 | 19.40 | 19.18 | qfq | 15,323,077 | 295,419,702 | 2.65% |
| 2025-08-14 | 18.80 | 19.47 | 18.48 | 18.90 | 18.69 | qfq | 16,232,172 | 307,686,063 | 0.21% |
| 2025-08-13 | 18.59 | 18.87 | 18.45 | 18.86 | 18.65 | qfq | 8,652,905 | 162,254,083 | 1.45% |
| 2025-08-12 | 18.50 | 18.98 | 18.42 | 18.59 | 18.38 | qfq | 10,092,719 | 188,559,472 | 0.38% |
| 2025-08-11 | 17.87 | 18.55 | 17.77 | 18.52 | 18.31 | qfq | 14,539,827 | 266,463,680 | 2.72% |
| 2025-08-08 | 19.25 | 19.36 | 17.99 | 18.03 | 17.83 | qfq | 23,477,485 | 432,889,646 | -3.79% |
| 2025-08-07 | 18.57 | 18.78 | 18.31 | 18.74 | 18.53 | qfq | 9,262,010 | 171,930,316 | 1.52% |
| 2025-08-06 | 18.48 | 18.74 | 18.37 | 18.46 | 18.25 | qfq | 7,563,389 | 139,835,212 | -0.27% |
| 2025-08-05 | 18.11 | 18.60 | 18.03 | 18.51 | 18.30 | qfq | 7,938,694 | 145,731,956 | 2.10% |
| 2025-08-04 | 17.93 | 18.14 | 17.84 | 18.13 | 17.93 | qfq | 5,130,760 | 92,407,997 | 0.44% |
| 2025-08-01 | 18.01 | 18.21 | 17.82 | 18.05 | 17.85 | qfq | 7,222,810 | 130,183,879 | -0.06% |
| 2025-07-31 | 18.51 | 18.58 | 17.96 | 18.06 | 17.86 | qfq | 10,719,594 | 195,086,512 | -2.69% |
| 2025-07-30 | 18.38 | 19.11 | 18.29 | 18.56 | 18.35 | qfq | 17,407,790 | 324,483,601 | 0.16% |
| 2025-07-29 | 17.52 | 18.60 | 17.37 | 18.53 | 18.32 | qfq | 18,939,022 | 342,880,205 | 5.70% |
| 2025-07-28 | 17.25 | 17.61 | 17.04 | 17.53 | 17.33 | qfq | 7,512,891 | 130,944,541 | 1.56% |
| 2025-07-25 | 17.00 | 17.29 | 16.95 | 17.26 | 17.07 | qfq | 6,149,820 | 105,581,658 | 1.77% |
| 2025-07-24 | 16.88 | 17.02 | 16.84 | 16.96 | 16.77 | qfq | 3,886,740 | 65,857,301 | 0.47% |
| 2025-07-23 | 17.01 | 17.08 | 16.85 | 16.88 | 16.69 | qfq | 5,355,880 | 90,949,954 | -1.00% |
| 2025-07-22 | 17.10 | 17.20 | 16.91 | 17.05 | 16.86 | qfq | 5,237,190 | 89,199,677 | -0.18% |
| 2025-07-21 | 17.05 | 17.21 | 16.96 | 17.08 | 16.89 | qfq | 5,568,920 | 95,160,749 | 0.23% |
| 2025-07-18 | 17.20 | 17.23 | 16.90 | 17.04 | 16.85 | qfq | 5,330,780 | 90,627,103 | -0.35% |
| 2025-07-17 | 16.88 | 17.11 | 16.80 | 17.10 | 16.91 | qfq | 6,030,493 | 102,725,806 | 1.60% |
| 2025-07-16 | 16.82 | 16.92 | 16.74 | 16.83 | 16.64 | qfq | 4,616,020 | 77,709,990 | 0.06% |
| 2025-07-15 | 16.73 | 16.88 | 16.51 | 16.82 | 16.63 | qfq | 5,286,464 | 88,305,126 | 0.36% |
| 2025-07-14 | 16.63 | 16.82 | 16.57 | 16.76 | 16.57 | qfq | 4,861,430 | 81,353,910 | 0.60% |
| 2025-07-11 | 16.65 | 16.73 | 16.57 | 16.66 | 16.47 | qfq | 5,050,790 | 84,099,269 | 0.00% |
| 2025-07-10 | 16.80 | 16.83 | 16.50 | 16.66 | 16.47 | qfq | 5,577,266 | 92,720,906 | -0.95% |
| 2025-07-09 | 16.93 | 17.01 | 16.76 | 16.82 | 16.63 | qfq | 6,106,473 | 102,975,969 | -0.36% |
| 2025-07-08 | 16.88 | 17.02 | 16.82 | 16.88 | 16.69 | qfq | 6,090,100 | 102,970,678 | 0.06% |
| 2025-07-07 | 16.96 | 16.96 | 16.70 | 16.87 | 16.68 | qfq | 6,673,800 | 112,162,409 | -1.23% |
| 2025-07-04 | 17.56 | 17.67 | 16.99 | 17.08 | 16.89 | qfq | 9,317,710 | 160,163,933 | -1.50% |
| 2025-07-03 | 17.31 | 17.47 | 17.07 | 17.34 | 17.14 | qfq | 8,983,360 | 155,143,932 | -1.53% |
| 2025-07-02 | 17.80 | 17.83 | 17.40 | 17.61 | 17.12 | qfq | 11,453,870 | 201,420,305 | -1.84% |
| 2025-07-01 | 17.80 | 18.20 | 17.30 | 17.94 | 17.44 | qfq | 21,477,762 | 380,981,133 | -0.22% |
| 2025-06-30 | 17.01 | 18.25 | 16.75 | 17.98 | 17.48 | qfq | 26,027,588 | 460,495,041 | 7.79% |
| 2025-06-27 | 16.30 | 16.86 | 16.15 | 16.68 | 16.22 | qfq | 7,630,780 | 125,802,785 | 2.71% |
| 2025-06-26 | 16.27 | 16.41 | 16.18 | 16.24 | 15.79 | qfq | 4,725,300 | 76,893,879 | -0.37% |
| 2025-06-25 | 16.18 | 16.32 | 16.04 | 16.30 | 15.85 | qfq | 5,717,261 | 92,583,742 | 1.68% |
| 2025-06-24 | 15.61 | 16.10 | 15.61 | 16.03 | 15.58 | qfq | 5,856,689 | 93,362,121 | 3.35% |
| 2025-06-23 | 15.48 | 15.64 | 15.30 | 15.51 | 15.08 | qfq | 4,780,949 | 73,914,657 | 0.19% |
| 2025-06-20 | 15.67 | 15.80 | 15.45 | 15.48 | 15.05 | qfq | 5,133,357 | 79,924,702 | -1.09% |
| 2025-06-19 | 16.06 | 16.20 | 15.55 | 15.65 | 15.21 | qfq | 6,392,253 | 101,326,421 | -2.98% |
| 2025-06-18 | 16.50 | 16.50 | 16.00 | 16.13 | 15.68 | qfq | 9,429,230 | 152,360,318 | -2.48% |
| 2025-06-17 | 16.49 | 16.85 | 16.19 | 16.54 | 16.08 | qfq | 18,245,981 | 301,672,826 | 4.49% |
| 2025-06-16 | 15.63 | 15.99 | 15.59 | 15.83 | 15.39 | qfq | 4,717,940 | 74,729,249 | 1.34% |
| 2025-06-13 | 16.12 | 16.20 | 15.49 | 15.62 | 15.19 | qfq | 7,495,675 | 117,829,303 | -3.34% |
| 2025-06-12 | 16.25 | 16.45 | 16.14 | 16.16 | 15.71 | qfq | 4,407,670 | 71,788,442 | -0.37% |
| 2025-06-11 | 16.38 | 16.48 | 16.18 | 16.22 | 15.77 | qfq | 4,871,760 | 79,487,887 | -0.92% |
| 2025-06-10 | 16.70 | 16.91 | 16.23 | 16.37 | 15.91 | qfq | 9,369,470 | 155,225,221 | -1.92% |
| 2025-06-09 | 16.52 | 16.77 | 16.38 | 16.69 | 16.23 | qfq | 7,919,396 | 131,358,074 | 2.08% |
| 2025-06-06 | 16.69 | 16.87 | 16.25 | 16.35 | 15.90 | qfq | 13,021,370 | 213,437,501 | -3.31% |
| 2025-06-05 | 16.19 | 17.72 | 16.15 | 16.91 | 16.44 | qfq | 20,521,244 | 352,077,781 | 4.97% |
| 2025-06-04 | 16.12 | 16.22 | 15.96 | 16.11 | 15.66 | qfq | 5,225,024 | 83,837,453 | -0.25% |
| 2025-06-03 | 16.11 | 16.32 | 16.01 | 16.15 | 15.70 | qfq | 3,804,470 | 61,372,328 | -0.06% |
| 2025-05-30 | 16.49 | 16.49 | 16.13 | 16.16 | 15.71 | qfq | 2,750,002 | 44,694,199 | -1.94% |
| 2025-05-29 | 15.95 | 16.57 | 15.91 | 16.48 | 16.02 | qfq | 5,273,530 | 86,297,134 | 3.00% |
| 2025-05-28 | 15.94 | 16.09 | 15.89 | 16.00 | 15.55 | qfq | 2,501,308 | 40,017,998 | 0.76% |
| 2025-05-27 | 16.10 | 16.17 | 15.80 | 15.88 | 15.44 | qfq | 3,286,216 | 52,300,084 | -1.37% |
| 2025-05-26 | 16.16 | 16.28 | 15.95 | 16.10 | 15.65 | qfq | 2,752,510 | 44,322,079 | 0.19% |
| 2025-05-23 | 16.26 | 16.38 | 16.05 | 16.07 | 15.62 | qfq | 3,274,130 | 53,089,762 | -1.23% |
| 2025-05-22 | 16.30 | 16.44 | 16.15 | 16.27 | 15.82 | qfq | 2,817,680 | 45,891,611 | -0.18% |
| 2025-05-21 | 16.30 | 16.39 | 16.15 | 16.30 | 15.85 | qfq | 3,220,840 | 52,456,204 | 0.00% |
| 2025-05-20 | 16.45 | 16.52 | 16.22 | 16.30 | 15.85 | qfq | 4,263,380 | 69,763,924 | -1.27% |
| 2025-05-19 | 16.40 | 16.55 | 16.11 | 16.51 | 16.05 | qfq | 3,909,903 | 63,995,399 | 1.04% |
| 2025-05-16 | 16.22 | 16.50 | 16.22 | 16.34 | 15.89 | qfq | 3,316,183 | 54,250,426 | 0.49% |
| 2025-05-15 | 16.30 | 16.38 | 16.18 | 16.26 | 15.81 | qfq | 3,727,839 | 60,673,692 | -0.55% |
| 2025-05-14 | 16.54 | 16.66 | 16.29 | 16.35 | 15.90 | qfq | 4,593,300 | 75,371,206 | -1.45% |
| 2025-05-13 | 16.70 | 16.75 | 16.42 | 16.59 | 16.13 | qfq | 4,923,253 | 81,549,310 | 0.42% |
| 2025-05-12 | 16.60 | 16.72 | 16.37 | 16.52 | 16.06 | qfq | 4,862,520 | 80,212,961 | 0.36% |
| 2025-05-09 | 16.41 | 16.56 | 16.27 | 16.46 | 16.00 | qfq | 5,217,110 | 85,750,034 | -0.06% |
| 2025-05-08 | 16.34 | 16.85 | 16.23 | 16.47 | 16.01 | qfq | 7,632,235 | 126,742,029 | 0.86% |
| 2025-05-07 | 16.40 | 16.78 | 16.20 | 16.33 | 15.88 | qfq | 9,355,235 | 153,527,855 | 0.12% |
| 2025-05-06 | 15.60 | 16.41 | 15.55 | 16.31 | 15.86 | qfq | 10,532,518 | 169,936,192 | 6.67% |
| 2025-04-30 | 15.21 | 15.46 | 15.20 | 15.29 | 14.86 | qfq | 3,508,336 | 53,859,525 | 0.53% |
| 2025-04-29 | 15.23 | 15.52 | 15.16 | 15.21 | 14.79 | qfq | 4,371,286 | 66,937,468 | -0.52% |
| 2025-04-28 | 15.56 | 15.65 | 15.24 | 15.29 | 14.86 | qfq | 4,518,130 | 69,436,079 | -1.74% |
| 2025-04-25 | 15.13 | 15.87 | 14.91 | 15.56 | 15.13 | qfq | 8,111,890 | 126,091,090 | 2.57% |
| 2025-04-24 | 15.31 | 15.31 | 15.06 | 15.17 | 14.75 | qfq | 3,672,370 | 55,653,818 | -0.78% |
| 2025-04-23 | 15.22 | 15.43 | 15.08 | 15.29 | 14.86 | qfq | 6,273,340 | 96,015,477 | 1.26% |
| 2025-04-22 | 14.58 | 15.28 | 14.55 | 15.10 | 14.68 | qfq | 8,552,496 | 128,989,758 | 3.50% |
| 2025-04-21 | 14.08 | 14.72 | 13.90 | 14.59 | 14.18 | qfq | 5,998,370 | 86,584,487 | 4.21% |
| 2025-04-18 | 13.86 | 14.12 | 13.76 | 14.00 | 13.61 | qfq | 2,300,100 | 32,065,624 | 0.57% |
| 2025-04-17 | 13.79 | 14.09 | 13.75 | 13.92 | 13.53 | qfq | 2,292,930 | 32,048,240 | 0.07% |
| 2025-04-16 | 14.08 | 14.11 | 13.68 | 13.91 | 13.52 | qfq | 3,125,090 | 43,391,774 | -1.35% |
| 2025-04-15 | 14.13 | 14.37 | 14.01 | 14.10 | 13.71 | qfq | 3,509,309 | 49,665,433 | -0.14% |
| 2025-04-14 | 14.33 | 14.45 | 14.05 | 14.12 | 13.73 | qfq | 4,398,070 | 62,535,571 | 0.71% |
| 2025-04-11 | 13.60 | 14.18 | 13.56 | 14.02 | 13.63 | qfq | 5,880,419 | 82,016,673 | 1.82% |
| 2025-04-10 | 13.56 | 14.04 | 13.56 | 13.77 | 13.39 | qfq | 9,222,570 | 127,457,904 | 3.92% |
| 2025-04-09 | 12.70 | 13.45 | 12.19 | 13.25 | 12.88 | qfq | 12,601,310 | 162,646,665 | 0.76% |
| 2025-04-08 | 13.70 | 13.80 | 12.48 | 13.15 | 12.78 | qfq | 17,570,112 | 227,054,430 | -4.29% |
| 2025-04-07 | 13.80 | 14.26 | 13.74 | 13.74 | 13.36 | qfq | 6,030,880 | 83,341,281 | -10.02% |
| 2025-04-03 | 15.48 | 15.64 | 15.25 | 15.27 | 14.85 | qfq | 7,352,602 | 113,343,355 | -3.05% |
| 2025-04-02 | 15.80 | 16.15 | 15.68 | 15.75 | 15.31 | qfq | 5,547,196 | 87,821,697 | -0.51% |
| 2025-04-01 | 15.97 | 16.07 | 15.72 | 15.83 | 15.39 | qfq | 8,895,480 | 141,608,024 | 0.19% |
| 2025-03-31 | 15.61 | 15.82 | 15.14 | 15.80 | 15.36 | qfq | 9,521,420 | 147,164,934 | 0.89% |
| 2025-03-28 | 15.40 | 15.99 | 15.30 | 15.66 | 15.22 | qfq | 9,383,600 | 147,506,751 | 1.69% |
| 2025-03-27 | 15.55 | 15.57 | 15.22 | 15.40 | 14.97 | qfq | 5,796,640 | 89,141,281 | -1.16% |
| 2025-03-26 | 15.58 | 15.74 | 15.52 | 15.58 | 15.15 | qfq | 4,182,934 | 65,359,384 | 0.19% |
| 2025-03-25 | 15.92 | 15.93 | 15.45 | 15.55 | 15.12 | qfq | 6,249,180 | 97,758,398 | -2.45% |
| 2025-03-24 | 15.94 | 16.05 | 15.55 | 15.94 | 15.50 | qfq | 9,097,262 | 143,634,016 | -0.25% |
| 2025-03-21 | 16.40 | 16.60 | 15.95 | 15.98 | 15.54 | qfq | 10,022,964 | 162,292,214 | -3.44% |
| 2025-03-20 | 16.77 | 16.88 | 16.52 | 16.55 | 16.09 | qfq | 9,975,669 | 166,047,797 | -2.19% |
| 2025-03-19 | 16.77 | 17.27 | 16.71 | 16.92 | 16.45 | qfq | 12,020,962 | 204,914,468 | 0.77% |
| 2025-03-18 | 16.84 | 16.91 | 16.70 | 16.79 | 16.32 | qfq | 8,162,626 | 137,119,367 | -0.36% |
| 2025-03-17 | 17.25 | 17.36 | 16.78 | 16.85 | 16.38 | qfq | 13,051,646 | 220,602,409 | -2.15% |
| 2025-03-14 | 17.05 | 17.30 | 16.80 | 17.22 | 16.74 | qfq | 15,362,617 | 262,302,306 | 2.01% |
| 2025-03-13 | 17.30 | 17.32 | 16.64 | 16.88 | 16.41 | qfq | 16,728,775 | 283,275,073 | -3.21% |
| 2025-03-12 | 17.16 | 18.09 | 16.60 | 17.44 | 16.95 | qfq | 31,630,735 | 547,715,103 | 2.29% |
| 2025-03-11 | 16.20 | 17.61 | 15.92 | 17.05 | 16.58 | qfq | 32,841,593 | 556,681,020 | 5.31% |
| 2025-03-10 | 15.98 | 16.20 | 15.81 | 16.19 | 15.74 | qfq | 8,170,722 | 130,792,034 | 1.06% |
| 2025-03-07 | 15.90 | 16.24 | 15.75 | 16.02 | 15.57 | qfq | 10,936,354 | 175,105,392 | 0.63% |
| 2025-03-06 | 15.73 | 15.93 | 15.63 | 15.92 | 15.48 | qfq | 7,395,740 | 116,922,935 | 1.92% |
| 2025-03-05 | 15.60 | 15.71 | 15.37 | 15.62 | 15.19 | qfq | 5,345,340 | 82,998,402 | 0.13% |
| 2025-03-04 | 15.15 | 15.70 | 15.10 | 15.60 | 15.17 | qfq | 6,778,610 | 105,482,151 | 1.96% |
| 2025-03-03 | 15.26 | 15.50 | 15.07 | 15.30 | 14.87 | qfq | 7,259,440 | 111,518,942 | 0.79% |
| 2025-02-28 | 15.87 | 15.96 | 15.08 | 15.18 | 14.76 | qfq | 8,824,790 | 136,097,051 | -5.30% |
| 2025-02-27 | 15.97 | 16.15 | 15.64 | 16.03 | 15.58 | qfq | 10,082,530 | 160,352,107 | -0.25% |
| 2025-02-26 | 16.06 | 16.20 | 15.96 | 16.07 | 15.62 | qfq | 7,946,632 | 127,785,258 | 0.06% |
| 2025-02-25 | 15.97 | 16.30 | 15.73 | 16.06 | 15.61 | qfq | 9,173,830 | 147,468,925 | -0.68% |
| 2025-02-24 | 16.12 | 16.33 | 15.86 | 16.17 | 15.72 | qfq | 11,141,970 | 179,766,818 | -0.12% |
| 2025-02-21 | 16.17 | 16.45 | 16.02 | 16.19 | 15.74 | qfq | 13,776,407 | 223,208,307 | 0.50% |
| 2025-02-20 | 15.82 | 16.25 | 15.81 | 16.11 | 15.66 | qfq | 13,733,543 | 221,295,569 | 1.83% |
| 2025-02-19 | 15.49 | 15.82 | 15.44 | 15.82 | 15.38 | qfq | 7,401,019 | 116,338,241 | 2.46% |
| 2025-02-18 | 15.85 | 15.98 | 15.36 | 15.44 | 15.01 | qfq | 9,430,040 | 147,586,060 | -2.46% |
| 2025-02-17 | 15.78 | 16.10 | 15.58 | 15.83 | 15.39 | qfq | 10,376,750 | 163,928,442 | 1.02% |
| 2025-02-14 | 15.58 | 15.79 | 15.55 | 15.67 | 15.23 | qfq | 7,575,544 | 118,786,742 | 0.13% |
| 2025-02-13 | 16.00 | 16.05 | 15.64 | 15.65 | 15.21 | qfq | 12,905,050 | 203,678,546 | -2.98% |
| 2025-02-12 | 15.70 | 16.24 | 15.57 | 16.13 | 15.68 | qfq | 17,631,704 | 281,118,938 | 1.45% |
| 2025-02-11 | 15.68 | 16.08 | 15.37 | 15.90 | 15.46 | qfq | 19,666,841 | 310,711,934 | 2.98% |
| 2025-02-10 | 15.06 | 15.52 | 15.02 | 15.44 | 15.01 | qfq | 13,489,624 | 206,885,601 | 2.66% |
| 2025-02-07 | 15.12 | 15.32 | 14.86 | 15.04 | 14.62 | qfq | 11,125,628 | 167,924,774 | -0.33% |
| 2025-02-06 | 14.50 | 15.11 | 14.41 | 15.09 | 14.67 | qfq | 9,012,831 | 134,341,893 | 3.93% |
| 2025-02-05 | 14.37 | 14.63 | 14.35 | 14.52 | 14.12 | qfq | 6,618,374 | 95,946,997 | 1.68% |
| 2025-01-27 | 14.60 | 14.70 | 14.25 | 14.28 | 13.88 | qfq | 5,890,243 | 84,782,035 | -1.72% |
| 2025-01-24 | 14.20 | 14.57 | 14.13 | 14.53 | 14.13 | qfq | 6,476,325 | 93,375,974 | 1.89% |
| 2025-01-23 | 14.55 | 14.71 | 14.25 | 14.26 | 13.86 | qfq | 8,931,446 | 129,306,836 | -1.04% |
| 2025-01-22 | 14.56 | 14.66 | 14.33 | 14.41 | 14.01 | qfq | 6,933,460 | 100,352,553 | -1.77% |
| 2025-01-21 | 14.58 | 14.85 | 14.49 | 14.67 | 14.26 | qfq | 9,266,000 | 135,608,162 | 1.31% |
| 2025-01-20 | 14.07 | 14.61 | 14.02 | 14.48 | 14.08 | qfq | 13,098,316 | 188,614,090 | 3.72% |
| 2025-01-17 | 13.88 | 14.07 | 13.82 | 13.96 | 13.57 | qfq | 6,100,850 | 85,135,729 | 0.00% |
| 2025-01-16 | 14.00 | 14.21 | 13.85 | 13.96 | 13.57 | qfq | 8,508,074 | 119,258,335 | 1.23% |
| 2025-01-15 | 13.99 | 14.05 | 13.74 | 13.79 | 13.41 | qfq | 7,054,590 | 97,614,665 | -1.43% |
| 2025-01-14 | 13.36 | 14.08 | 13.36 | 13.99 | 13.60 | qfq | 13,360,948 | 184,495,402 | 4.87% |
| 2025-01-13 | 13.20 | 13.46 | 13.03 | 13.34 | 12.97 | qfq | 6,292,770 | 83,527,434 | -0.45% |
| 2025-01-10 | 13.93 | 14.08 | 13.40 | 13.40 | 13.03 | qfq | 10,163,400 | 139,631,871 | -3.53% |
| 2025-01-09 | 14.09 | 14.30 | 13.85 | 13.89 | 13.50 | qfq | 9,123,294 | 127,996,263 | -1.42% |
| 2025-01-08 | 13.98 | 14.28 | 13.52 | 14.09 | 13.70 | qfq | 12,144,221 | 169,650,068 | 0.86% |
| 2025-01-07 | 13.51 | 14.05 | 13.51 | 13.97 | 13.58 | qfq | 11,487,770 | 159,161,522 | 3.40% |
| 2025-01-06 | 13.69 | 13.95 | 13.35 | 13.51 | 13.13 | qfq | 11,456,102 | 156,103,124 | -2.88% |
| 2025-01-03 | 14.75 | 14.87 | 13.87 | 13.91 | 13.52 | qfq | 18,222,180 | 258,599,941 | -5.57% |
| 2025-01-02 | 15.43 | 15.86 | 14.56 | 14.73 | 14.32 | qfq | 19,462,640 | 295,290,962 | -5.94% |
| 2024-12-31 | 16.29 | 16.30 | 15.65 | 15.66 | 15.22 | qfq | 16,614,800 | 264,036,340 | -4.10% |
| 2024-12-30 | 16.25 | 16.65 | 15.79 | 16.33 | 15.88 | qfq | 24,491,431 | 398,374,556 | 0.25% |
| 2024-12-27 | 16.00 | 16.29 | 15.70 | 16.29 | 15.84 | qfq | 23,334,101 | 374,313,246 | 1.43% |
| 2024-12-26 | 15.40 | 16.08 | 15.24 | 16.06 | 15.61 | qfq | 24,159,210 | 383,092,095 | 2.69% |
| 2024-12-25 | 15.86 | 16.14 | 15.47 | 15.64 | 15.20 | qfq | 25,667,737 | 404,743,989 | 0.58% |
| 2024-12-24 | 15.16 | 15.79 | 15.01 | 15.55 | 15.12 | qfq | 22,444,982 | 345,747,789 | 2.64% |
| 2024-12-23 | 15.97 | 16.18 | 15.14 | 15.15 | 14.73 | qfq | 25,399,110 | 393,401,980 | -5.13% |
| 2024-12-20 | 15.83 | 16.43 | 15.57 | 15.97 | 15.53 | qfq | 39,104,220 | 625,787,463 | -2.14% |
| 2024-12-19 | 16.80 | 17.71 | 16.20 | 16.32 | 15.87 | qfq | 62,048,896 | 1,049,691,971 | 1.37% |
| 2024-12-18 | 14.74 | 16.10 | 14.60 | 16.10 | 15.65 | qfq | 16,389,351 | 257,925,185 | 9.97% |
| 2024-12-17 | 15.05 | 15.05 | 14.42 | 14.64 | 14.23 | qfq | 10,632,313 | 155,796,398 | -2.53% |
| 2024-12-16 | 14.87 | 15.37 | 14.59 | 15.02 | 14.60 | qfq | 14,209,040 | 212,325,438 | 1.01% |
| 2024-12-13 | 15.07 | 15.22 | 14.87 | 14.87 | 14.46 | qfq | 9,295,360 | 139,346,738 | -1.78% |
| 2024-12-12 | 15.37 | 15.37 | 14.94 | 15.14 | 14.72 | qfq | 12,353,658 | 186,487,666 | -0.92% |
| 2024-12-11 | 14.70 | 15.37 | 14.62 | 15.28 | 14.85 | qfq | 15,824,482 | 239,003,336 | 3.59% |
| 2024-12-10 | 14.81 | 15.18 | 14.66 | 14.75 | 14.34 | qfq | 17,802,037 | 264,589,355 | 1.94% |
| 2024-12-09 | 14.44 | 14.64 | 14.32 | 14.47 | 14.07 | qfq | 7,655,435 | 110,801,531 | -0.14% |
| 2024-12-06 | 14.60 | 14.65 | 14.36 | 14.49 | 14.09 | qfq | 9,961,349 | 144,217,724 | -0.69% |
| 2024-12-05 | 14.25 | 14.93 | 14.25 | 14.59 | 14.18 | qfq | 12,160,354 | 177,680,986 | 2.03% |
| 2024-12-04 | 14.65 | 14.67 | 14.21 | 14.30 | 13.90 | qfq | 13,627,247 | 196,069,421 | -3.31% |
| 2024-12-03 | 14.55 | 15.05 | 14.27 | 14.79 | 14.38 | qfq | 19,805,485 | 289,717,954 | 2.07% |
| 2024-12-02 | 14.04 | 14.50 | 14.03 | 14.49 | 14.09 | qfq | 14,244,960 | 204,179,681 | 3.13% |
| 2024-11-29 | 13.90 | 14.12 | 13.64 | 14.05 | 13.66 | qfq | 10,802,907 | 150,266,509 | 0.29% |
| 2024-11-28 | 14.16 | 14.19 | 13.95 | 14.01 | 13.62 | qfq | 8,317,277 | 116,831,117 | -1.20% |
| 2024-11-27 | 13.79 | 14.18 | 13.39 | 14.18 | 13.79 | qfq | 10,572,173 | 145,876,382 | 1.79% |
| 2024-11-26 | 13.79 | 14.35 | 13.70 | 13.93 | 13.54 | qfq | 13,011,755 | 182,883,469 | 1.02% |
| 2024-11-25 | 13.89 | 14.03 | 13.48 | 13.79 | 13.41 | qfq | 7,811,276 | 106,915,049 | -0.29% |
| 2024-11-22 | 14.11 | 14.55 | 13.79 | 13.83 | 13.45 | qfq | 14,675,253 | 208,945,840 | -1.98% |
| 2024-11-21 | 14.20 | 14.23 | 13.91 | 14.11 | 13.72 | qfq | 6,904,500 | 97,332,918 | -0.91% |
| 2024-11-20 | 13.96 | 14.24 | 13.86 | 14.24 | 13.84 | qfq | 10,090,583 | 141,997,046 | 1.64% |
| 2024-11-19 | 13.58 | 14.15 | 13.56 | 14.01 | 13.62 | qfq | 9,326,650 | 129,193,234 | 3.62% |
| 2024-11-18 | 13.94 | 14.09 | 13.40 | 13.52 | 13.14 | qfq | 8,993,240 | 122,933,008 | -1.31% |
| 2024-11-15 | 13.73 | 14.05 | 13.68 | 13.70 | 13.32 | qfq | 7,398,470 | 102,687,569 | -0.72% |
| 2024-11-14 | 14.14 | 14.35 | 13.74 | 13.80 | 13.42 | qfq | 8,216,490 | 115,057,084 | -2.34% |
| 2024-11-13 | 14.18 | 14.24 | 13.83 | 14.13 | 13.74 | qfq | 8,220,734 | 115,405,320 | -0.42% |
| 2024-11-12 | 14.30 | 14.62 | 14.03 | 14.19 | 13.80 | qfq | 12,407,740 | 177,514,980 | -0.35% |
| 2024-11-11 | 13.92 | 14.27 | 13.86 | 14.24 | 13.84 | qfq | 11,674,636 | 164,833,983 | 1.57% |
| 2024-11-08 | 14.12 | 14.30 | 13.85 | 14.02 | 13.63 | qfq | 13,707,109 | 192,465,893 | 0.65% |
| 2024-11-07 | 13.64 | 13.93 | 13.60 | 13.93 | 13.54 | qfq | 9,146,617 | 126,383,483 | 1.68% |
| 2024-11-06 | 13.73 | 13.96 | 13.55 | 13.70 | 13.32 | qfq | 11,702,285 | 160,858,575 | -0.22% |
| 2024-11-05 | 13.34 | 13.77 | 13.19 | 13.73 | 13.35 | qfq | 12,562,993 | 170,386,420 | 3.16% |
| 2024-11-04 | 12.74 | 13.62 | 12.72 | 13.31 | 12.94 | qfq | 11,319,230 | 150,022,718 | 4.80% |
| 2024-11-01 | 13.13 | 13.13 | 12.65 | 12.70 | 12.35 | qfq | 10,719,272 | 137,588,034 | -3.57% |
| 2024-10-31 | 13.26 | 13.34 | 13.00 | 13.17 | 12.80 | qfq | 8,494,830 | 111,786,627 | -0.68% |
| 2024-10-30 | 13.28 | 13.55 | 13.10 | 13.26 | 12.89 | qfq | 9,028,860 | 120,287,387 | -1.41% |
| 2024-10-29 | 13.77 | 13.80 | 13.42 | 13.45 | 13.08 | qfq | 7,758,570 | 105,417,094 | -1.97% |
| 2024-10-28 | 13.68 | 13.76 | 13.52 | 13.72 | 13.34 | qfq | 7,017,180 | 95,783,202 | 0.59% |
| 2024-10-25 | 13.36 | 13.65 | 13.35 | 13.64 | 13.26 | qfq | 7,060,013 | 95,395,070 | 1.56% |
| 2024-10-24 | 13.45 | 13.46 | 13.24 | 13.43 | 12.93 | qfq | 5,452,935 | 72,951,863 | -0.30% |
| 2024-10-23 | 13.59 | 13.66 | 13.37 | 13.47 | 12.97 | qfq | 7,614,860 | 102,880,935 | -0.15% |
| 2024-10-22 | 13.52 | 13.55 | 13.29 | 13.49 | 12.99 | qfq | 7,193,691 | 96,567,076 | -0.22% |
| 2024-10-21 | 13.69 | 13.78 | 13.42 | 13.52 | 13.02 | qfq | 12,071,055 | 164,333,581 | 1.12% |
| 2024-10-18 | 12.81 | 13.64 | 12.73 | 13.37 | 12.88 | qfq | 10,945,345 | 144,960,266 | 4.37% |
| 2024-10-17 | 13.01 | 13.19 | 12.78 | 12.81 | 12.34 | qfq | 6,353,048 | 82,665,196 | -0.54% |
| 2024-10-16 | 12.70 | 13.08 | 12.57 | 12.88 | 12.40 | qfq | 6,713,206 | 86,112,521 | 0.78% |
| 2024-10-15 | 13.12 | 13.28 | 12.76 | 12.78 | 12.31 | qfq | 7,428,940 | 96,938,023 | -3.03% |
| 2024-10-14 | 12.86 | 13.19 | 12.51 | 13.18 | 12.69 | qfq | 7,469,240 | 96,354,460 | 2.97% |
| 2024-10-11 | 13.57 | 13.60 | 12.72 | 12.80 | 12.33 | qfq | 9,216,071 | 120,278,811 | -5.67% |
| 2024-10-10 | 13.78 | 13.99 | 13.33 | 13.57 | 13.07 | qfq | 10,548,860 | 144,380,084 | -0.37% |
| 2024-10-09 | 14.38 | 14.45 | 13.39 | 13.62 | 13.12 | qfq | 15,924,445 | 222,433,127 | -6.97% |
| 2024-10-08 | 15.18 | 15.18 | 13.88 | 14.64 | 14.10 | qfq | 20,838,092 | 303,154,599 | 6.09% |
| 2024-09-30 | 13.50 | 14.03 | 13.33 | 13.80 | 13.29 | qfq | 20,117,919 | 276,312,700 | 6.48% |
| 2024-09-27 | 12.62 | 13.16 | 12.49 | 12.96 | 12.48 | qfq | 8,910,328 | 114,351,608 | 4.35% |
| 2024-09-26 | 11.92 | 12.42 | 11.90 | 12.42 | 11.96 | qfq | 6,309,190 | 76,837,358 | 4.19% |
| 2024-09-25 | 12.08 | 12.32 | 11.90 | 11.92 | 11.48 | qfq | 6,760,633 | 81,816,602 | -0.17% |
| 2024-09-24 | 11.75 | 11.98 | 11.61 | 11.94 | 11.50 | qfq | 6,834,700 | 81,024,776 | 1.88% |
| 2024-09-23 | 11.49 | 11.90 | 11.42 | 11.72 | 11.29 | qfq | 5,880,863 | 68,775,476 | 2.09% |
| 2024-09-20 | 11.57 | 11.64 | 11.41 | 11.48 | 11.06 | qfq | 2,309,319 | 26,572,539 | -0.52% |
| 2024-09-19 | 11.38 | 11.69 | 11.24 | 11.54 | 11.11 | qfq | 3,396,590 | 38,995,672 | 2.58% |
| 2024-09-18 | 11.44 | 11.47 | 11.09 | 11.25 | 10.83 | qfq | 2,866,050 | 32,134,523 | -1.57% |
| 2024-09-13 | 11.66 | 11.66 | 11.38 | 11.43 | 11.01 | qfq | 3,742,940 | 42,933,513 | -1.80% |
| 2024-09-12 | 11.73 | 11.86 | 11.63 | 11.64 | 11.21 | qfq | 3,405,990 | 39,918,082 | -0.77% |
| 2024-09-11 | 11.68 | 11.80 | 11.60 | 11.73 | 11.30 | qfq | 3,861,530 | 45,161,485 | -0.17% |
| 2024-09-10 | 11.50 | 11.79 | 11.34 | 11.75 | 11.32 | qfq | 5,314,263 | 61,607,458 | 2.26% |
| 2024-09-09 | 11.45 | 11.59 | 11.39 | 11.49 | 11.07 | qfq | 4,144,563 | 47,564,691 | -0.43% |
| 2024-09-06 | 11.82 | 11.85 | 11.51 | 11.54 | 11.11 | qfq | 4,850,700 | 56,347,067 | -2.86% |
| 2024-09-05 | 11.70 | 11.95 | 11.60 | 11.88 | 11.44 | qfq | 5,985,760 | 70,535,181 | 1.97% |
| 2024-09-04 | 11.80 | 11.90 | 11.54 | 11.65 | 11.22 | qfq | 10,371,028 | 121,105,903 | -3.80% |
| 2024-09-03 | 11.98 | 12.26 | 11.80 | 12.11 | 11.66 | qfq | 17,118,787 | 206,700,211 | 2.54% |
| 2024-09-02 | 11.47 | 12.15 | 11.37 | 11.81 | 11.37 | qfq | 12,246,010 | 143,826,253 | 2.70% |
| 2024-08-30 | 11.18 | 11.69 | 11.12 | 11.50 | 11.08 | qfq | 7,022,120 | 80,812,499 | 3.23% |
| 2024-08-29 | 10.50 | 11.19 | 10.46 | 11.14 | 10.73 | qfq | 5,311,110 | 58,121,001 | 4.60% |
| 2024-08-28 | 10.58 | 10.72 | 10.42 | 10.65 | 10.26 | qfq | 2,631,500 | 27,865,674 | 0.57% |
| 2024-08-27 | 10.92 | 10.92 | 10.55 | 10.59 | 10.20 | qfq | 4,133,700 | 44,107,736 | -3.46% |
| 2024-08-26 | 11.03 | 11.08 | 10.86 | 10.97 | 10.56 | qfq | 4,305,958 | 47,269,955 | -0.54% |
| 2024-08-23 | 10.89 | 11.08 | 10.80 | 11.03 | 10.62 | qfq | 3,874,437 | 42,405,844 | 1.29% |
| 2024-08-22 | 11.37 | 11.42 | 10.86 | 10.89 | 10.49 | qfq | 6,674,614 | 73,420,231 | -4.22% |
| 2024-08-21 | 11.34 | 11.50 | 11.28 | 11.37 | 10.95 | qfq | 3,155,834 | 35,899,075 | -0.26% |
| 2024-08-20 | 11.54 | 11.63 | 11.34 | 11.40 | 10.98 | qfq | 3,044,360 | 34,749,307 | -1.55% |
| 2024-08-19 | 11.70 | 11.86 | 11.53 | 11.58 | 11.15 | qfq | 3,008,710 | 35,088,069 | -0.77% |
| 2024-08-16 | 11.74 | 11.83 | 11.65 | 11.67 | 11.24 | qfq | 3,720,300 | 43,637,463 | 0.09% |
| 2024-08-15 | 11.43 | 11.84 | 11.38 | 11.66 | 11.23 | qfq | 4,626,556 | 53,923,219 | 1.92% |
| 2024-08-14 | 11.44 | 11.53 | 11.32 | 11.44 | 11.02 | qfq | 3,044,276 | 34,801,084 | 0.18% |
| 2024-08-13 | 11.36 | 11.48 | 11.29 | 11.42 | 11.00 | qfq | 1,975,425 | 22,476,718 | 0.53% |
| 2024-08-12 | 11.48 | 11.52 | 11.32 | 11.36 | 10.94 | qfq | 2,595,830 | 29,595,171 | -1.22% |
| 2024-08-09 | 11.59 | 11.72 | 11.47 | 11.50 | 11.08 | qfq | 2,806,276 | 32,584,482 | -0.17% |
| 2024-08-08 | 11.45 | 11.59 | 11.31 | 11.52 | 11.09 | qfq | 3,526,540 | 40,381,202 | 0.00% |
| 2024-08-07 | 11.48 | 11.65 | 11.48 | 11.52 | 11.09 | qfq | 3,454,958 | 39,980,723 | -0.60% |
| 2024-08-06 | 11.55 | 11.67 | 11.42 | 11.59 | 11.16 | qfq | 3,223,724 | 37,239,831 | 1.31% |
| 2024-08-05 | 11.75 | 11.88 | 11.40 | 11.44 | 11.02 | qfq | 4,648,620 | 54,017,907 | -2.89% |
| 2024-08-02 | 12.09 | 12.15 | 11.76 | 11.78 | 11.34 | qfq | 4,115,416 | 49,192,701 | -2.89% |
| 2024-08-01 | 12.21 | 12.34 | 12.07 | 12.13 | 11.68 | qfq | 3,356,440 | 40,868,611 | -0.66% |
| 2024-07-31 | 11.62 | 12.21 | 11.50 | 12.21 | 11.76 | qfq | 6,607,290 | 79,118,914 | 5.62% |
| 2024-07-30 | 11.51 | 11.63 | 11.42 | 11.56 | 11.13 | qfq | 2,956,950 | 34,066,369 | -0.09% |
| 2024-07-29 | 11.67 | 11.68 | 11.45 | 11.57 | 11.14 | qfq | 2,881,053 | 33,309,658 | -0.26% |
| 2024-07-26 | 11.38 | 11.61 | 11.36 | 11.60 | 11.17 | qfq | 2,886,480 | 33,258,349 | 2.11% |
| 2024-07-25 | 11.34 | 11.52 | 11.21 | 11.36 | 10.94 | qfq | 4,332,800 | 49,166,083 | -0.44% |
| 2024-07-24 | 11.53 | 11.65 | 11.37 | 11.41 | 10.99 | qfq | 3,965,490 | 45,571,335 | -1.64% |
| 2024-07-23 | 11.88 | 11.97 | 11.60 | 11.60 | 11.17 | qfq | 3,498,938 | 41,182,368 | -2.52% |
| 2024-07-22 | 12.19 | 12.19 | 11.83 | 11.90 | 11.46 | qfq | 3,927,570 | 46,935,603 | -1.57% |
| 2024-07-19 | 12.03 | 12.22 | 11.92 | 12.09 | 11.64 | qfq | 3,193,480 | 38,668,555 | 0.58% |
| 2024-07-18 | 12.20 | 12.20 | 11.83 | 12.02 | 11.58 | qfq | 3,435,660 | 41,084,988 | -1.72% |
| 2024-07-17 | 12.48 | 12.48 | 12.23 | 12.23 | 11.78 | qfq | 3,543,640 | 43,611,943 | -2.24% |
| 2024-07-16 | 12.27 | 12.56 | 12.25 | 12.51 | 12.05 | qfq | 3,687,850 | 45,858,780 | 2.04% |
| 2024-07-15 | 12.49 | 12.55 | 12.23 | 12.26 | 11.81 | qfq | 3,137,150 | 38,626,816 | -2.00% |
| 2024-07-12 | 12.60 | 12.60 | 12.39 | 12.51 | 12.05 | qfq | 3,076,070 | 38,372,485 | -1.18% |
| 2024-07-11 | 12.39 | 12.66 | 12.22 | 12.66 | 12.19 | qfq | 5,598,060 | 69,863,059 | 3.94% |
| 2024-07-10 | 12.06 | 12.35 | 11.95 | 12.18 | 11.73 | qfq | 5,056,944 | 61,536,620 | 1.16% |
| 2024-07-09 | 11.39 | 12.12 | 11.28 | 12.04 | 11.60 | qfq | 6,826,380 | 80,380,148 | 5.71% |
| 2024-07-08 | 11.81 | 11.82 | 11.36 | 11.39 | 10.97 | qfq | 4,069,556 | 46,961,134 | -3.88% |
| 2024-07-05 | 11.88 | 11.93 | 11.68 | 11.85 | 11.41 | qfq | 4,079,433 | 48,184,374 | -0.67% |
| 2024-07-04 | 12.06 | 12.21 | 11.82 | 11.93 | 11.49 | qfq | 4,406,976 | 52,884,724 | -1.49% |
| 2024-07-03 | 12.36 | 12.36 | 12.10 | 12.11 | 11.66 | qfq | 5,072,355 | 61,682,386 | -1.62% |
| 2024-07-02 | 12.75 | 12.89 | 12.28 | 12.31 | 11.86 | qfq | 6,731,528 | 84,281,217 | -1.44% |
| 2024-07-01 | 12.68 | 12.71 | 12.14 | 12.49 | 12.03 | qfq | 6,225,088 | 77,034,240 | -1.42% |
| 2024-06-28 | 12.46 | 12.96 | 12.45 | 12.67 | 12.20 | qfq | 6,304,540 | 80,583,061 | 0.96% |
| 2024-06-27 | 12.71 | 12.87 | 12.51 | 12.55 | 12.09 | qfq | 5,891,070 | 74,767,845 | -1.49% |
| 2024-06-26 | 11.95 | 12.79 | 11.89 | 12.74 | 12.27 | qfq | 7,002,350 | 86,622,044 | 6.34% |
| 2024-06-25 | 12.15 | 12.22 | 11.79 | 11.98 | 11.54 | qfq | 6,507,800 | 78,091,835 | -1.48% |
| 2024-06-24 | 12.50 | 12.60 | 12.10 | 12.16 | 11.71 | qfq | 6,212,849 | 76,298,815 | -3.95% |
| 2024-06-21 | 12.37 | 12.74 | 12.15 | 12.66 | 12.19 | qfq | 5,310,366 | 66,577,395 | 1.69% |
| 2024-06-20 | 12.61 | 12.71 | 12.41 | 12.45 | 11.99 | qfq | 5,826,200 | 73,033,213 | -2.20% |
| 2024-06-19 | 12.98 | 13.06 | 12.70 | 12.73 | 12.26 | qfq | 5,285,950 | 67,648,005 | -1.93% |
| 2024-06-18 | 12.91 | 13.05 | 12.84 | 12.98 | 12.50 | qfq | 7,120,566 | 92,247,556 | 0.62% |
| 2024-06-17 | 12.91 | 13.15 | 12.77 | 12.90 | 12.42 | qfq | 9,882,010 | 127,827,138 | -0.77% |
| 2024-06-14 | 12.90 | 13.09 | 12.72 | 13.00 | 12.52 | qfq | 10,013,936 | 129,405,565 | 0.62% |
| 2024-06-13 | 12.98 | 13.03 | 12.81 | 12.92 | 12.44 | qfq | 5,666,938 | 73,277,655 | -0.23% |
| 2024-06-12 | 12.86 | 13.04 | 12.79 | 12.95 | 12.47 | qfq | 5,837,570 | 75,599,428 | 0.62% |
| 2024-06-11 | 12.86 | 12.89 | 12.41 | 12.87 | 12.39 | qfq | 6,605,560 | 83,835,207 | 1.74% |
| 2024-06-07 | 12.52 | 12.76 | 12.30 | 12.65 | 12.18 | qfq | 5,649,978 | 70,991,062 | 1.61% |
| 2024-06-06 | 12.67 | 12.77 | 12.30 | 12.45 | 11.99 | qfq | 7,157,960 | 89,208,574 | -1.50% |
| 2024-06-05 | 12.80 | 12.95 | 12.62 | 12.64 | 12.17 | qfq | 4,753,630 | 60,844,282 | -2.02% |
| 2024-06-04 | 12.75 | 12.92 | 12.56 | 12.90 | 12.42 | qfq | 7,608,366 | 96,729,497 | 0.00% |
| 2024-06-03 | 13.27 | 13.30 | 12.77 | 12.90 | 12.42 | qfq | 9,280,940 | 120,554,391 | -0.85% |
| 2024-05-31 | 12.80 | 13.14 | 12.75 | 13.01 | 12.53 | qfq | 7,366,683 | 95,560,279 | -1.14% |
| 2024-05-30 | 13.00 | 13.27 | 12.87 | 13.16 | 12.24 | qfq | 5,452,303 | 71,432,526 | 0.77% |
| 2024-05-29 | 13.01 | 13.11 | 12.94 | 13.06 | 12.15 | qfq | 4,652,020 | 60,610,614 | 0.38% |
| 2024-05-28 | 13.11 | 13.27 | 12.97 | 13.01 | 12.10 | qfq | 5,039,314 | 66,006,000 | -1.06% |
| 2024-05-27 | 13.27 | 13.36 | 12.94 | 13.15 | 12.23 | qfq | 6,547,504 | 85,522,630 | -0.68% |
| 2024-05-24 | 13.30 | 13.50 | 13.19 | 13.24 | 12.31 | qfq | 5,474,770 | 72,927,294 | -0.82% |
| 2024-05-23 | 13.63 | 13.65 | 13.30 | 13.35 | 12.42 | qfq | 5,861,160 | 78,860,198 | -2.05% |
| 2024-05-22 | 13.49 | 13.65 | 13.46 | 13.63 | 12.68 | qfq | 4,916,970 | 66,698,007 | 0.52% |
| 2024-05-21 | 13.67 | 13.67 | 13.49 | 13.56 | 12.61 | qfq | 5,741,700 | 77,883,683 | -0.95% |
| 2024-05-20 | 13.72 | 13.86 | 13.58 | 13.69 | 12.73 | qfq | 6,615,700 | 90,738,261 | -0.15% |
| 2024-05-17 | 13.52 | 13.74 | 13.47 | 13.71 | 12.75 | qfq | 6,699,226 | 91,240,894 | 1.26% |
| 2024-05-16 | 13.70 | 13.80 | 13.47 | 13.54 | 12.59 | qfq | 6,587,520 | 89,556,714 | -1.17% |
| 2024-05-15 | 13.85 | 13.92 | 13.67 | 13.70 | 12.74 | qfq | 4,042,562 | 55,698,224 | -1.58% |
| 2024-05-14 | 13.74 | 14.09 | 13.61 | 13.92 | 12.95 | qfq | 7,935,775 | 109,618,926 | 1.24% |
| 2024-05-13 | 13.90 | 13.91 | 13.62 | 13.75 | 12.79 | qfq | 7,394,780 | 101,523,052 | -2.34% |
| 2024-05-10 | 14.47 | 14.50 | 14.03 | 14.08 | 13.10 | qfq | 5,223,500 | 73,797,813 | -2.56% |
| 2024-05-09 | 14.04 | 14.48 | 14.04 | 14.45 | 13.44 | qfq | 5,367,225 | 76,991,103 | 2.63% |
| 2024-05-08 | 14.48 | 14.48 | 14.07 | 14.08 | 13.10 | qfq | 5,237,630 | 74,629,066 | -2.76% |
| 2024-05-07 | 14.70 | 14.74 | 14.38 | 14.48 | 13.47 | qfq | 6,451,370 | 93,509,317 | -1.03% |
| 2024-05-06 | 14.51 | 14.88 | 14.51 | 14.63 | 13.61 | qfq | 8,567,047 | 126,060,747 | 2.24% |
| 2024-04-30 | 14.63 | 14.70 | 14.15 | 14.31 | 13.31 | qfq | 8,242,670 | 118,478,786 | -2.65% |
| 2024-04-29 | 14.70 | 14.81 | 14.37 | 14.70 | 13.67 | qfq | 11,619,024 | 169,336,673 | -0.61% |
| 2024-04-26 | 14.53 | 14.88 | 14.48 | 14.79 | 13.76 | qfq | 6,664,504 | 98,154,737 | 1.93% |
| 2024-04-25 | 14.55 | 14.75 | 14.45 | 14.51 | 13.50 | qfq | 3,714,340 | 54,225,626 | -0.27% |
| 2024-04-24 | 14.15 | 14.58 | 14.05 | 14.55 | 13.53 | qfq | 4,454,413 | 63,982,670 | 3.12% |
| 2024-04-23 | 14.08 | 14.28 | 13.98 | 14.11 | 13.12 | qfq | 3,984,018 | 56,278,465 | 0.00% |
| 2024-04-22 | 14.26 | 14.36 | 13.88 | 14.11 | 13.12 | qfq | 5,027,113 | 71,128,967 | -0.28% |
| 2024-04-19 | 14.45 | 14.51 | 14.10 | 14.15 | 13.16 | qfq | 5,108,980 | 72,804,032 | -2.28% |
| 2024-04-18 | 14.80 | 14.81 | 14.23 | 14.48 | 13.47 | qfq | 6,681,266 | 96,977,210 | -1.90% |
| 2024-04-17 | 14.08 | 14.77 | 14.08 | 14.76 | 13.73 | qfq | 7,667,590 | 110,910,564 | 5.96% |
| 2024-04-16 | 14.50 | 14.77 | 13.88 | 13.93 | 12.96 | qfq | 8,984,144 | 127,774,951 | -5.50% |
| 2024-04-15 | 14.81 | 15.05 | 14.46 | 14.74 | 13.71 | qfq | 6,672,900 | 98,339,899 | -0.41% |
| 2024-04-12 | 14.83 | 15.10 | 14.76 | 14.80 | 13.77 | qfq | 3,365,485 | 50,165,161 | -0.20% |
| 2024-04-11 | 14.63 | 15.06 | 14.58 | 14.83 | 13.79 | qfq | 2,774,894 | 41,195,054 | 0.82% |
| 2024-04-10 | 15.03 | 15.09 | 14.61 | 14.71 | 13.68 | qfq | 2,955,270 | 43,704,404 | -2.65% |
| 2024-04-09 | 15.01 | 15.15 | 14.91 | 15.11 | 14.05 | qfq | 3,714,370 | 55,910,236 | 0.87% |
| 2024-04-08 | 15.53 | 15.53 | 14.95 | 14.98 | 13.93 | qfq | 3,684,352 | 56,018,222 | -3.60% |
| 2024-04-03 | 15.67 | 15.75 | 15.42 | 15.54 | 14.45 | qfq | 2,731,869 | 42,588,746 | -1.21% |
| 2024-04-02 | 15.91 | 15.93 | 15.70 | 15.73 | 14.63 | qfq | 3,800,118 | 59,955,694 | -1.32% |
| 2024-04-01 | 15.85 | 16.05 | 15.75 | 15.94 | 14.83 | qfq | 5,003,740 | 79,459,787 | 0.82% |
| 2024-03-29 | 15.45 | 15.82 | 15.23 | 15.81 | 14.70 | qfq | 3,949,400 | 61,209,987 | 2.66% |
| 2024-03-28 | 15.18 | 15.53 | 15.10 | 15.40 | 14.32 | qfq | 4,602,818 | 70,536,984 | 1.25% |
| 2024-03-27 | 15.83 | 15.90 | 15.17 | 15.21 | 14.15 | qfq | 4,499,320 | 69,595,586 | -3.86% |
| 2024-03-26 | 16.01 | 16.12 | 15.68 | 15.82 | 14.71 | qfq | 3,068,906 | 48,770,058 | -1.06% |
| 2024-03-25 | 16.38 | 16.58 | 15.93 | 15.99 | 14.87 | qfq | 5,038,110 | 82,135,623 | -2.56% |
| 2024-03-22 | 16.57 | 16.81 | 16.30 | 16.41 | 15.26 | qfq | 5,295,519 | 87,320,317 | -1.91% |
| 2024-03-21 | 16.84 | 16.92 | 16.62 | 16.73 | 15.56 | qfq | 4,173,249 | 69,948,539 | -0.54% |
| 2024-03-20 | 16.63 | 16.84 | 16.60 | 16.82 | 15.64 | qfq | 4,481,023 | 74,984,833 | 0.60% |
| 2024-03-19 | 16.75 | 16.86 | 16.63 | 16.72 | 15.55 | qfq | 5,460,054 | 91,453,486 | -0.12% |
| 2024-03-18 | 16.58 | 16.74 | 16.50 | 16.74 | 15.57 | qfq | 4,889,672 | 81,286,369 | 0.90% |
| 2024-03-15 | 16.46 | 16.59 | 16.23 | 16.59 | 15.43 | qfq | 3,886,869 | 63,671,518 | 0.55% |
| 2024-03-14 | 16.51 | 16.61 | 16.20 | 16.50 | 15.35 | qfq | 7,518,454 | 123,282,687 | -0.90% |
| 2024-03-13 | 16.63 | 16.79 | 16.54 | 16.65 | 15.49 | qfq | 4,701,080 | 78,419,724 | 0.18% |
| 2024-03-12 | 16.82 | 16.91 | 16.46 | 16.62 | 15.46 | qfq | 6,586,082 | 109,531,379 | -1.25% |
| 2024-03-11 | 16.68 | 16.93 | 16.46 | 16.83 | 15.65 | qfq | 7,118,883 | 119,162,697 | -1.69% |
| 2024-03-08 | 16.41 | 17.33 | 16.22 | 17.12 | 15.92 | qfq | 9,388,773 | 157,596,556 | 3.38% |
| 2024-03-07 | 16.93 | 17.74 | 16.55 | 16.56 | 15.40 | qfq | 7,766,943 | 131,649,006 | -0.90% |
| 2024-03-06 | 16.50 | 16.94 | 16.50 | 16.71 | 15.54 | qfq | 4,272,348 | 71,445,999 | 0.24% |
| 2024-03-05 | 16.64 | 16.94 | 16.51 | 16.67 | 15.50 | qfq | 4,738,424 | 79,362,450 | -0.48% |
| 2024-03-04 | 16.79 | 16.82 | 16.34 | 16.75 | 15.58 | qfq | 5,821,809 | 96,672,449 | 0.42% |
| 2024-03-01 | 16.43 | 16.85 | 16.43 | 16.68 | 15.51 | qfq | 6,187,217 | 103,213,368 | 1.58% |
| 2024-02-29 | 15.38 | 16.42 | 15.38 | 16.42 | 15.27 | qfq | 5,592,472 | 90,210,749 | 5.39% |
| 2024-02-28 | 16.51 | 16.66 | 15.58 | 15.58 | 14.49 | qfq | 6,374,791 | 103,250,191 | -5.75% |
| 2024-02-27 | 16.11 | 16.53 | 16.02 | 16.53 | 15.37 | qfq | 4,329,980 | 70,785,187 | 1.79% |
| 2024-02-26 | 16.10 | 16.39 | 15.92 | 16.24 | 15.10 | qfq | 5,470,704 | 88,318,561 | 1.56% |
| 2024-02-23 | 16.01 | 16.01 | 15.63 | 15.99 | 14.87 | qfq | 4,532,293 | 71,581,864 | 0.44% |
| 2024-02-22 | 15.86 | 16.03 | 15.62 | 15.92 | 14.81 | qfq | 3,634,746 | 57,477,684 | 0.19% |
| 2024-02-21 | 16.00 | 16.27 | 15.73 | 15.89 | 14.78 | qfq | 4,107,534 | 65,604,186 | -0.19% |
| 2024-02-20 | 15.67 | 16.00 | 15.46 | 15.92 | 14.81 | qfq | 4,441,600 | 69,826,337 | 1.02% |
| 2024-02-19 | 16.00 | 16.00 | 15.01 | 15.76 | 14.66 | qfq | 8,540,653 | 133,603,649 | 0.00% |
| 2024-02-08 | 15.23 | 16.60 | 15.23 | 15.76 | 14.66 | qfq | 10,633,716 | 171,528,467 | 1.87% |
| 2024-02-07 | 14.20 | 15.47 | 14.17 | 15.47 | 14.39 | qfq | 11,149,990 | 167,929,891 | 8.56% |
| 2024-02-06 | 12.78 | 14.27 | 12.78 | 14.25 | 13.25 | qfq | 7,999,501 | 109,476,707 | 7.95% |
| 2024-02-05 | 13.50 | 13.90 | 12.44 | 13.20 | 12.28 | qfq | 10,279,870 | 133,995,359 | -3.15% |
| 2024-02-02 | 13.89 | 14.15 | 13.19 | 13.63 | 12.68 | qfq | 8,028,348 | 108,714,609 | -2.43% |
| 2024-02-01 | 13.78 | 14.12 | 13.35 | 13.97 | 12.99 | qfq | 7,006,760 | 96,625,516 | 0.29% |
| 2024-01-31 | 14.55 | 14.69 | 13.84 | 13.93 | 12.96 | qfq | 6,758,319 | 95,375,719 | -4.59% |
| 2024-01-30 | 14.90 | 15.19 | 14.60 | 14.60 | 13.58 | qfq | 4,103,617 | 61,138,753 | -3.88% |
| 2024-01-29 | 15.67 | 15.81 | 15.07 | 15.19 | 14.13 | qfq | 4,205,264 | 64,218,568 | -3.19% |
| 2024-01-26 | 15.85 | 15.98 | 15.58 | 15.69 | 14.59 | qfq | 3,435,195 | 54,185,194 | -1.26% |
| 2024-01-25 | 15.41 | 16.00 | 15.21 | 15.89 | 14.78 | qfq | 4,365,464 | 68,465,176 | 3.11% |
| 2024-01-24 | 15.38 | 15.50 | 14.80 | 15.41 | 14.33 | qfq | 5,069,037 | 76,958,230 | 1.12% |
| 2024-01-23 | 15.28 | 15.31 | 14.91 | 15.24 | 14.17 | qfq | 6,166,995 | 93,205,023 | -0.20% |
| 2024-01-22 | 16.18 | 16.27 | 15.13 | 15.27 | 14.20 | qfq | 6,583,544 | 102,950,157 | -5.45% |
| 2024-01-19 | 16.42 | 16.48 | 16.12 | 16.15 | 15.02 | qfq | 3,829,100 | 62,307,558 | -1.16% |
| 2024-01-18 | 16.50 | 16.69 | 15.85 | 16.34 | 15.20 | qfq | 5,806,030 | 93,937,567 | -1.39% |
| 2024-01-17 | 17.10 | 17.15 | 16.57 | 16.57 | 15.41 | qfq | 3,646,930 | 61,547,457 | -3.10% |
| 2024-01-16 | 17.17 | 17.23 | 16.85 | 17.10 | 15.90 | qfq | 3,699,860 | 63,012,360 | -0.41% |
| 2024-01-15 | 17.07 | 17.28 | 16.89 | 17.17 | 15.97 | qfq | 3,196,610 | 54,694,928 | 0.06% |
| 2024-01-12 | 17.52 | 17.52 | 17.08 | 17.16 | 15.96 | qfq | 4,810,040 | 82,998,979 | -2.33% |
| 2024-01-11 | 17.46 | 17.65 | 17.30 | 17.57 | 16.34 | qfq | 5,449,875 | 95,428,139 | 0.63% |
| 2024-01-10 | 17.70 | 17.84 | 17.22 | 17.46 | 16.24 | qfq | 3,891,342 | 67,936,843 | -2.18% |
| 2024-01-09 | 17.89 | 18.14 | 17.72 | 17.85 | 16.60 | qfq | 4,433,163 | 79,483,305 | 0.28% |
| 2024-01-08 | 18.54 | 18.65 | 17.73 | 17.80 | 16.56 | qfq | 6,696,710 | 120,942,234 | -3.99% |
| 2024-01-05 | 18.93 | 19.16 | 18.40 | 18.54 | 17.24 | qfq | 5,118,565 | 96,059,028 | -2.06% |
| 2024-01-04 | 19.24 | 19.36 | 18.81 | 18.93 | 17.61 | qfq | 4,915,370 | 93,501,481 | -1.82% |
| 2024-01-03 | 19.70 | 19.85 | 19.24 | 19.28 | 17.93 | qfq | 7,247,208 | 140,752,115 | -2.08% |
| 2024-01-02 | 19.96 | 19.96 | 19.58 | 19.69 | 18.31 | qfq | 10,023,180 | 198,236,007 | 1.13% |
| 2023-12-29 | 18.84 | 19.65 | 18.73 | 19.47 | 18.11 | qfq | 10,248,077 | 198,728,061 | 3.02% |
| 2023-12-28 | 18.89 | 19.10 | 18.66 | 18.90 | 17.58 | qfq | 5,126,767 | 96,933,991 | 0.11% |
| 2023-12-27 | 18.16 | 18.95 | 18.16 | 18.88 | 17.56 | qfq | 5,980,456 | 111,346,962 | 4.31% |
| 2023-12-26 | 18.79 | 18.99 | 17.97 | 18.10 | 16.83 | qfq | 4,199,015 | 76,353,069 | -3.77% |
| 2023-12-25 | 18.32 | 18.83 | 18.27 | 18.81 | 17.50 | qfq | 3,230,414 | 60,154,475 | 2.01% |
| 2023-12-22 | 18.65 | 18.88 | 18.31 | 18.44 | 17.15 | qfq | 3,517,800 | 65,281,637 | -1.07% |
| 2023-12-21 | 18.43 | 18.73 | 17.94 | 18.64 | 17.34 | qfq | 4,800,068 | 88,053,323 | 0.22% |
| 2023-12-20 | 18.81 | 19.13 | 18.50 | 18.60 | 17.30 | qfq | 3,861,668 | 72,670,873 | -1.06% |
| 2023-12-19 | 18.64 | 18.84 | 18.20 | 18.80 | 17.49 | qfq | 3,342,641 | 62,140,590 | 0.91% |
| 2023-12-18 | 18.85 | 19.03 | 18.48 | 18.63 | 17.33 | qfq | 3,588,612 | 67,053,633 | -1.74% |
| 2023-12-15 | 18.91 | 19.22 | 18.83 | 18.96 | 17.63 | qfq | 2,949,696 | 56,055,123 | 0.16% |
| 2023-12-14 | 19.35 | 19.35 | 18.89 | 18.93 | 17.61 | qfq | 2,921,365 | 55,703,503 | -1.51% |
| 2023-12-13 | 19.42 | 19.43 | 19.06 | 19.22 | 17.88 | qfq | 4,173,289 | 80,255,360 | -1.08% |
| 2023-12-12 | 19.00 | 19.66 | 18.90 | 19.43 | 18.07 | qfq | 9,866,650 | 190,988,091 | 1.09% |
| 2023-12-11 | 18.13 | 19.25 | 18.02 | 19.22 | 17.88 | qfq | 7,894,023 | 148,527,035 | 5.72% |
| 2023-12-08 | 18.25 | 18.44 | 18.15 | 18.18 | 16.91 | qfq | 2,450,058 | 44,786,430 | -0.11% |
| 2023-12-07 | 18.10 | 18.28 | 17.91 | 18.20 | 16.93 | qfq | 2,535,110 | 45,989,008 | 0.83% |
| 2023-12-06 | 18.00 | 18.19 | 17.92 | 18.05 | 16.79 | qfq | 2,676,900 | 48,282,498 | -0.06% |
| 2023-12-05 | 18.46 | 18.46 | 18.06 | 18.06 | 16.80 | qfq | 3,377,740 | 61,478,998 | -2.11% |
| 2023-12-04 | 18.71 | 18.77 | 18.45 | 18.45 | 17.16 | qfq | 3,401,819 | 63,177,284 | -1.18% |
| 2023-12-01 | 18.78 | 18.78 | 18.44 | 18.67 | 17.37 | qfq | 4,794,620 | 89,131,739 | -0.74% |
| 2023-11-30 | 18.91 | 18.92 | 18.50 | 18.81 | 17.50 | qfq | 5,867,899 | 109,853,140 | -0.63% |
| 2023-11-29 | 19.09 | 19.15 | 18.81 | 18.93 | 17.61 | qfq | 3,649,567 | 69,340,243 | -0.37% |
| 2023-11-28 | 18.96 | 19.18 | 18.72 | 19.00 | 17.67 | qfq | 5,836,793 | 110,315,567 | 0.69% |
| 2023-11-27 | 19.16 | 19.16 | 18.68 | 18.87 | 17.55 | qfq | 5,998,852 | 112,992,441 | -0.68% |
| 2023-11-24 | 19.54 | 19.56 | 18.75 | 19.00 | 17.67 | qfq | 7,172,137 | 136,333,620 | -3.16% |
| 2023-11-23 | 18.77 | 19.71 | 18.65 | 19.62 | 18.25 | qfq | 8,853,757 | 171,230,862 | 4.64% |
| 2023-11-22 | 18.95 | 19.12 | 18.66 | 18.75 | 17.44 | qfq | 5,797,253 | 109,312,498 | -1.78% |
| 2023-11-21 | 19.15 | 19.31 | 19.03 | 19.09 | 17.76 | qfq | 6,346,718 | 121,472,017 | 0.79% |
| 2023-11-20 | 18.82 | 19.02 | 18.63 | 18.94 | 17.62 | qfq | 4,163,110 | 78,508,356 | 1.01% |
| 2023-11-17 | 18.72 | 18.76 | 18.53 | 18.75 | 17.44 | qfq | 2,406,000 | 44,936,084 | 0.64% |
| 2023-11-16 | 18.66 | 18.96 | 18.63 | 18.63 | 17.33 | qfq | 2,512,070 | 47,135,692 | -0.85% |
| 2023-11-15 | 18.90 | 19.08 | 18.71 | 18.79 | 17.48 | qfq | 3,168,600 | 59,751,959 | 0.21% |
| 2023-11-14 | 18.77 | 18.88 | 18.63 | 18.75 | 17.44 | qfq | 3,647,320 | 68,407,175 | -0.32% |
| 2023-11-13 | 18.74 | 18.93 | 18.65 | 18.81 | 17.50 | qfq | 3,436,651 | 64,552,345 | 0.37% |
| 2023-11-10 | 18.94 | 18.96 | 18.62 | 18.74 | 17.43 | qfq | 3,592,928 | 67,364,948 | -1.00% |
| 2023-11-09 | 19.09 | 19.19 | 18.88 | 18.93 | 17.61 | qfq | 3,325,673 | 63,176,388 | -0.84% |
| 2023-11-08 | 19.35 | 19.35 | 18.91 | 19.09 | 17.76 | qfq | 4,819,478 | 91,969,769 | 0.58% |
| 2023-11-07 | 18.93 | 19.03 | 18.61 | 18.98 | 17.65 | qfq | 4,249,235 | 80,018,338 | 0.26% |
| 2023-11-06 | 18.24 | 19.00 | 18.24 | 18.93 | 17.61 | qfq | 7,448,147 | 139,906,009 | 4.70% |
| 2023-11-03 | 17.57 | 18.24 | 17.52 | 18.08 | 16.82 | qfq | 5,080,867 | 91,583,481 | 3.37% |
| 2023-11-02 | 17.67 | 17.95 | 17.46 | 17.49 | 16.27 | qfq | 2,882,403 | 50,973,887 | -1.19% |
| 2023-11-01 | 17.47 | 17.81 | 17.37 | 17.70 | 16.46 | qfq | 4,689,213 | 82,849,290 | 1.32% |
| 2023-10-31 | 17.53 | 17.66 | 17.22 | 17.47 | 16.25 | qfq | 5,606,677 | 97,700,756 | 0.23% |
| 2023-10-30 | 18.01 | 18.21 | 17.11 | 17.43 | 16.21 | qfq | 9,043,237 | 157,990,848 | -4.75% |
| 2023-10-27 | 18.26 | 18.65 | 17.43 | 18.30 | 17.02 | qfq | 5,159,153 | 93,412,673 | 2.12% |
| 2023-10-26 | 17.67 | 17.95 | 17.29 | 17.92 | 16.67 | qfq | 2,577,130 | 45,519,251 | 2.52% |
| 2023-10-25 | 17.89 | 18.00 | 17.25 | 17.48 | 16.26 | qfq | 2,756,716 | 48,381,290 | -0.23% |
| 2023-10-24 | 17.36 | 17.52 | 16.95 | 17.52 | 16.30 | qfq | 2,633,325 | 45,568,808 | 1.10% |
| 2023-10-23 | 17.60 | 17.69 | 17.20 | 17.33 | 16.12 | qfq | 2,400,010 | 41,873,630 | -1.65% |
| 2023-10-20 | 18.01 | 18.25 | 17.59 | 17.62 | 16.39 | qfq | 2,602,954 | 46,422,063 | -2.71% |
| 2023-10-19 | 18.14 | 18.35 | 18.02 | 18.11 | 16.84 | qfq | 2,508,550 | 45,558,125 | -0.71% |
| 2023-10-18 | 18.54 | 18.59 | 18.18 | 18.24 | 16.97 | qfq | 1,503,850 | 27,515,413 | -1.46% |
| 2023-10-17 | 18.43 | 18.58 | 18.33 | 18.51 | 17.22 | qfq | 2,080,660 | 38,357,916 | 0.43% |
| 2023-10-16 | 18.87 | 18.88 | 18.35 | 18.43 | 17.14 | qfq | 3,525,850 | 65,150,567 | -1.92% |
| 2023-10-13 | 18.83 | 18.89 | 18.65 | 18.79 | 17.48 | qfq | 2,829,850 | 53,157,261 | -0.16% |
| 2023-10-12 | 18.84 | 18.94 | 18.71 | 18.82 | 17.50 | qfq | 2,860,680 | 53,838,436 | 0.05% |
| 2023-10-11 | 18.63 | 19.01 | 18.63 | 18.81 | 17.50 | qfq | 3,508,973 | 66,065,460 | 0.97% |
| 2023-10-10 | 18.58 | 18.76 | 18.48 | 18.63 | 17.33 | qfq | 3,076,210 | 57,384,584 | 0.22% |
| 2023-10-09 | 18.29 | 18.70 | 18.29 | 18.59 | 17.29 | qfq | 2,665,165 | 49,343,358 | 1.20% |
| 2023-09-28 | 18.09 | 18.43 | 18.08 | 18.37 | 17.09 | qfq | 2,022,459 | 37,007,978 | 1.55% |
| 2023-09-27 | 18.19 | 18.24 | 18.00 | 18.09 | 16.83 | qfq | 1,826,727 | 33,105,718 | 0.28% |
| 2023-09-26 | 18.35 | 18.39 | 18.03 | 18.04 | 16.78 | qfq | 2,311,820 | 41,972,745 | -2.06% |
| 2023-09-25 | 18.46 | 18.50 | 18.17 | 18.42 | 17.13 | qfq | 3,067,910 | 56,332,256 | -0.22% |
| 2023-09-22 | 17.88 | 18.47 | 17.88 | 18.46 | 17.17 | qfq | 2,880,567 | 52,675,090 | 2.56% |
| 2023-09-21 | 17.85 | 18.09 | 17.81 | 18.00 | 16.74 | qfq | 2,126,100 | 38,232,178 | 0.17% |
| 2023-09-20 | 18.15 | 18.25 | 17.89 | 17.97 | 16.71 | qfq | 3,768,997 | 67,919,098 | -1.37% |
| 2023-09-19 | 18.31 | 18.35 | 18.03 | 18.22 | 16.95 | qfq | 4,965,300 | 90,244,617 | -0.76% |
| 2023-09-18 | 18.15 | 18.45 | 18.02 | 18.36 | 17.08 | qfq | 2,467,706 | 45,209,820 | 0.55% |
| 2023-09-15 | 18.26 | 18.38 | 18.14 | 18.26 | 16.98 | qfq | 1,803,400 | 32,899,852 | 0.22% |
| 2023-09-14 | 18.38 | 18.45 | 18.13 | 18.22 | 16.95 | qfq | 2,216,670 | 40,455,956 | -0.44% |
| 2023-09-13 | 18.55 | 18.55 | 18.18 | 18.30 | 17.02 | qfq | 2,006,947 | 36,784,342 | -1.08% |
| 2023-09-12 | 18.69 | 18.69 | 18.42 | 18.50 | 17.21 | qfq | 2,292,658 | 42,440,610 | -1.02% |
| 2023-09-11 | 18.41 | 18.75 | 18.36 | 18.69 | 17.38 | qfq | 3,375,060 | 62,828,609 | 1.85% |
| 2023-09-08 | 18.44 | 18.60 | 18.15 | 18.35 | 17.07 | qfq | 2,169,811 | 39,763,992 | -0.27% |
| 2023-09-07 | 18.66 | 18.67 | 18.38 | 18.40 | 17.11 | qfq | 2,462,811 | 45,522,363 | -1.45% |
| 2023-09-06 | 18.44 | 18.73 | 18.32 | 18.67 | 17.37 | qfq | 2,981,760 | 55,407,845 | 0.92% |
| 2023-09-05 | 18.39 | 18.58 | 18.32 | 18.50 | 17.21 | qfq | 3,415,812 | 63,172,677 | 0.71% |
| 2023-09-04 | 18.04 | 18.37 | 17.95 | 18.37 | 17.09 | qfq | 3,996,660 | 72,690,628 | 2.11% |
| 2023-09-01 | 18.03 | 18.17 | 17.83 | 17.99 | 16.73 | qfq | 2,315,342 | 41,624,411 | 0.28% |
| 2023-08-31 | 17.92 | 18.11 | 17.85 | 17.94 | 16.69 | qfq | 3,301,327 | 59,362,999 | 0.11% |
| 2023-08-30 | 17.61 | 18.00 | 17.51 | 17.92 | 16.67 | qfq | 4,390,036 | 78,399,044 | 2.40% |
| 2023-08-29 | 16.97 | 17.55 | 16.91 | 17.50 | 16.28 | qfq | 3,749,863 | 64,926,729 | 3.12% |
| 2023-08-28 | 17.65 | 17.80 | 16.91 | 16.97 | 15.78 | qfq | 4,768,623 | 81,964,085 | 0.65% |
| 2023-08-25 | 17.06 | 17.21 | 16.73 | 16.86 | 15.68 | qfq | 2,198,550 | 37,245,919 | -1.69% |
| 2023-08-24 | 17.10 | 17.45 | 17.06 | 17.15 | 15.95 | qfq | 3,053,679 | 52,682,509 | 0.76% |
| 2023-08-23 | 17.45 | 17.54 | 16.97 | 17.02 | 15.83 | qfq | 4,668,110 | 79,831,937 | -2.96% |
| 2023-08-22 | 17.64 | 17.86 | 17.21 | 17.54 | 16.31 | qfq | 4,223,804 | 73,749,124 | -0.90% |
| 2023-08-21 | 17.34 | 18.17 | 17.28 | 17.70 | 16.46 | qfq | 3,621,891 | 64,864,940 | 0.63% |
| 2023-08-18 | 17.85 | 18.04 | 17.57 | 17.59 | 16.36 | qfq | 1,967,451 | 34,911,196 | -1.51% |
| 2023-08-17 | 17.69 | 18.00 | 17.56 | 17.86 | 16.61 | qfq | 1,932,901 | 34,391,800 | 0.39% |
| 2023-08-16 | 17.81 | 17.98 | 17.72 | 17.79 | 16.55 | qfq | 1,664,507 | 29,686,422 | -0.56% |
| 2023-08-15 | 18.06 | 18.12 | 17.76 | 17.89 | 16.64 | qfq | 1,831,629 | 32,781,423 | -0.94% |
| 2023-08-14 | 17.80 | 18.08 | 17.68 | 18.06 | 16.80 | qfq | 2,060,327 | 36,785,128 | 0.56% |
| 2023-08-11 | 18.17 | 18.35 | 17.96 | 17.96 | 16.70 | qfq | 2,382,097 | 43,173,824 | -1.16% |
| 2023-08-10 | 17.95 | 18.29 | 17.81 | 18.17 | 16.90 | qfq | 3,295,251 | 59,749,920 | -0.22% |
| 2023-08-09 | 18.70 | 18.71 | 18.02 | 18.21 | 16.94 | qfq | 4,939,365 | 90,152,472 | -3.14% |
| 2023-08-08 | 19.44 | 19.45 | 18.70 | 18.80 | 17.49 | qfq | 6,178,700 | 116,908,647 | -3.34% |
| 2023-08-07 | 19.20 | 19.55 | 19.17 | 19.45 | 18.09 | qfq | 4,687,474 | 91,051,061 | 1.20% |
| 2023-08-04 | 19.14 | 19.31 | 19.06 | 19.22 | 17.88 | qfq | 2,072,405 | 39,787,764 | 0.63% |
| 2023-08-03 | 19.27 | 19.48 | 19.05 | 19.10 | 17.76 | qfq | 3,019,598 | 58,014,894 | -0.88% |
| 2023-08-02 | 19.04 | 19.39 | 18.99 | 19.27 | 17.92 | qfq | 3,195,636 | 61,550,166 | 0.84% |
| 2023-08-01 | 19.23 | 19.34 | 18.78 | 19.11 | 17.77 | qfq | 3,185,297 | 60,558,582 | -0.47% |
| 2023-07-31 | 19.00 | 19.40 | 18.93 | 19.20 | 17.86 | qfq | 3,064,604 | 58,829,804 | 1.00% |
| 2023-07-28 | 19.00 | 19.06 | 18.74 | 19.01 | 17.68 | qfq | 2,804,431 | 53,036,030 | -0.31% |
| 2023-07-27 | 19.15 | 19.50 | 19.04 | 19.07 | 17.74 | qfq | 2,854,946 | 55,081,695 | -0.68% |
| 2023-07-26 | 19.24 | 19.36 | 19.09 | 19.20 | 17.86 | qfq | 1,904,383 | 36,610,187 | -0.62% |
| 2023-07-25 | 19.01 | 19.35 | 19.01 | 19.32 | 17.97 | qfq | 2,923,150 | 56,264,374 | 2.44% |
| 2023-07-24 | 18.65 | 19.04 | 18.61 | 18.86 | 17.54 | qfq | 2,108,810 | 39,811,806 | 0.37% |
| 2023-07-21 | 18.92 | 19.15 | 18.78 | 18.79 | 17.48 | qfq | 2,714,861 | 51,453,089 | -0.53% |
| 2023-07-20 | 19.43 | 19.52 | 18.86 | 18.89 | 17.57 | qfq | 4,435,390 | 84,571,331 | -2.83% |
| 2023-07-19 | 19.60 | 19.70 | 19.26 | 19.44 | 18.08 | qfq | 3,235,574 | 62,882,094 | -0.82% |
| 2023-07-18 | 19.45 | 19.90 | 19.37 | 19.60 | 18.23 | qfq | 5,183,292 | 101,750,219 | 0.98% |