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
天地在线002995.SZ
最近收盘价15.352026-07-17
最近交易日2026-07-17
成交量（股）9,237,996
成交额（元）146,067,639
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 723 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 | 16.29 | 16.66 | 15.10 | 15.35 | 15.35 | qfq | 9,237,996 | 146,067,639 | -5.83% |
| 2026-07-16 | 15.91 | 16.55 | 15.80 | 16.30 | 16.30 | qfq | 8,018,500 | 130,076,012 | 1.81% |
| 2026-07-15 | 15.79 | 16.37 | 15.62 | 16.01 | 16.01 | qfq | 6,898,400 | 110,983,126 | 1.33% |
| 2026-07-14 | 15.66 | 15.86 | 15.15 | 15.80 | 15.80 | qfq | 6,785,700 | 105,379,462 | 0.32% |
| 2026-07-13 | 16.55 | 16.89 | 15.60 | 15.75 | 15.75 | qfq | 8,710,800 | 139,930,079 | -6.14% |
| 2026-07-10 | 16.06 | 17.40 | 15.94 | 16.78 | 16.78 | qfq | 12,929,200 | 217,743,737 | 3.26% |
| 2026-07-09 | 15.89 | 16.47 | 15.70 | 16.25 | 16.25 | qfq | 9,290,640 | 149,683,836 | 0.93% |
| 2026-07-08 | 16.19 | 16.41 | 15.87 | 16.10 | 16.10 | qfq | 7,920,337 | 128,052,537 | -1.11% |
| 2026-07-07 | 17.04 | 17.15 | 16.20 | 16.28 | 16.28 | qfq | 10,738,042 | 178,174,123 | -3.55% |
| 2026-07-06 | 17.48 | 17.94 | 16.88 | 16.88 | 16.88 | qfq | 15,302,960 | 264,388,897 | -5.33% |
| 2026-07-03 | 19.28 | 19.28 | 17.71 | 17.83 | 17.83 | qfq | 27,025,942 | 483,508,518 | -9.40% |
| 2026-07-02 | 18.50 | 19.68 | 18.36 | 19.68 | 19.68 | qfq | 6,509,321 | 125,592,609 | 10.01% |
| 2026-07-01 | 17.51 | 18.23 | 17.33 | 17.89 | 17.89 | qfq | 7,484,700 | 133,315,018 | 1.19% |
| 2026-06-30 | 17.31 | 18.26 | 17.08 | 17.68 | 17.68 | qfq | 7,703,200 | 136,544,122 | 2.20% |
| 2026-06-29 | 17.57 | 17.94 | 17.04 | 17.30 | 17.30 | qfq | 7,011,200 | 121,642,360 | -2.15% |
| 2026-06-26 | 18.08 | 18.13 | 17.31 | 17.68 | 17.68 | qfq | 7,474,020 | 132,571,795 | -3.65% |
| 2026-06-25 | 19.00 | 19.17 | 18.27 | 18.35 | 18.35 | qfq | 7,427,488 | 137,424,545 | -4.38% |
| 2026-06-24 | 19.50 | 19.63 | 18.80 | 19.19 | 19.19 | qfq | 7,067,364 | 135,232,448 | -2.24% |
| 2026-06-23 | 20.37 | 20.37 | 19.55 | 19.63 | 19.63 | qfq | 7,395,284 | 147,494,063 | -4.57% |
| 2026-06-22 | 20.10 | 20.60 | 19.77 | 20.57 | 20.57 | qfq | 10,242,328 | 206,910,099 | 1.33% |
| 2026-06-18 | 20.50 | 20.96 | 20.04 | 20.30 | 20.30 | qfq | 10,101,970 | 206,120,304 | -0.93% |
| 2026-06-17 | 21.31 | 21.31 | 20.37 | 20.49 | 20.49 | qfq | 10,077,856 | 208,009,474 | -4.70% |
| 2026-06-16 | 21.57 | 21.57 | 20.76 | 21.50 | 21.50 | qfq | 10,812,300 | 229,785,401 | -1.29% |
| 2026-06-15 | 21.68 | 22.60 | 21.41 | 21.78 | 21.78 | qfq | 11,458,200 | 250,011,274 | 0.83% |
| 2026-06-12 | 22.37 | 22.40 | 21.48 | 21.60 | 21.60 | qfq | 11,116,300 | 243,610,952 | -1.46% |
| 2026-06-11 | 22.46 | 22.65 | 21.50 | 21.92 | 21.92 | qfq | 13,282,400 | 291,959,816 | -3.61% |
| 2026-06-10 | 23.04 | 23.82 | 22.30 | 22.74 | 22.74 | qfq | 19,399,649 | 444,301,458 | -3.40% |
| 2026-06-09 | 21.62 | 23.54 | 21.11 | 23.54 | 23.54 | qfq | 12,006,078 | 272,260,080 | 10.00% |
| 2026-06-08 | 21.00 | 22.14 | 20.98 | 21.40 | 21.40 | qfq | 18,221,630 | 392,851,788 | -4.85% |
| 2026-06-05 | 23.78 | 24.00 | 22.26 | 22.49 | 22.49 | qfq | 22,770,205 | 519,344,141 | -4.78% |
| 2026-06-04 | 24.82 | 25.39 | 23.23 | 23.62 | 23.62 | qfq | 30,037,956 | 717,726,858 | -5.63% |
| 2026-06-03 | 24.58 | 25.96 | 24.58 | 25.03 | 25.03 | qfq | 38,077,356 | 953,164,687 | -3.73% |
| 2026-06-02 | 27.43 | 27.62 | 24.41 | 26.00 | 26.00 | qfq | 52,082,458 | 1,351,268,339 | 3.54% |
| 2026-06-01 | 22.83 | 25.11 | 21.86 | 25.11 | 25.11 | qfq | 29,684,888 | 708,236,075 | 9.99% |
| 2026-05-29 | 21.50 | 22.83 | 21.30 | 22.83 | 22.83 | qfq | 18,708,116 | 415,354,742 | 10.02% |
| 2026-05-28 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | qfq | 4,507,176 | 93,506,266 | 10.02% |
| 2026-05-27 | 19.03 | 19.32 | 18.71 | 18.86 | 18.86 | qfq | 5,732,183 | 108,580,515 | -0.89% |
| 2026-05-26 | 19.41 | 19.47 | 18.70 | 19.03 | 19.03 | qfq | 6,161,420 | 117,114,483 | -3.11% |
| 2026-05-25 | 20.09 | 20.60 | 19.42 | 19.64 | 19.64 | qfq | 6,321,874 | 125,321,600 | -2.24% |
| 2026-05-22 | 20.41 | 20.65 | 20.01 | 20.09 | 20.09 | qfq | 6,124,296 | 123,606,791 | -1.52% |
| 2026-05-21 | 21.60 | 21.82 | 20.36 | 20.40 | 20.40 | qfq | 8,040,300 | 169,673,845 | -5.99% |
| 2026-05-20 | 22.31 | 22.54 | 21.59 | 21.70 | 21.70 | qfq | 9,008,000 | 196,753,171 | -3.90% |
| 2026-05-19 | 22.36 | 23.50 | 22.02 | 22.58 | 22.58 | qfq | 10,798,896 | 246,576,551 | 1.44% |
| 2026-05-18 | 22.33 | 22.77 | 22.03 | 22.26 | 22.26 | qfq | 7,044,096 | 157,065,001 | -0.71% |
| 2026-05-15 | 22.06 | 24.04 | 22.03 | 22.42 | 22.42 | qfq | 13,734,340 | 313,897,886 | 1.63% |
| 2026-05-14 | 23.04 | 23.90 | 21.95 | 22.06 | 22.06 | qfq | 6,541,700 | 146,306,268 | -3.58% |
| 2026-05-13 | 22.87 | 23.14 | 22.68 | 22.88 | 22.88 | qfq | 5,542,392 | 126,680,439 | -0.31% |
| 2026-05-12 | 23.40 | 23.54 | 22.78 | 22.95 | 22.95 | qfq | 5,976,880 | 138,098,902 | -1.84% |
| 2026-05-11 | 23.62 | 23.95 | 23.28 | 23.38 | 23.38 | qfq | 8,447,192 | 198,034,441 | -0.85% |
| 2026-05-08 | 23.51 | 23.94 | 23.43 | 23.58 | 23.58 | qfq | 10,223,596 | 241,623,990 | 0.30% |
| 2026-05-07 | 22.70 | 23.51 | 22.56 | 23.51 | 23.51 | qfq | 11,599,470 | 267,444,529 | 3.80% |
| 2026-05-06 | 22.50 | 22.80 | 22.45 | 22.65 | 22.65 | qfq | 7,542,500 | 170,740,987 | 1.12% |
| 2026-04-30 | 21.80 | 22.56 | 21.79 | 22.40 | 22.40 | qfq | 9,171,800 | 203,645,952 | 2.61% |
| 2026-04-29 | 21.05 | 22.32 | 21.05 | 21.83 | 21.83 | qfq | 11,572,346 | 253,958,731 | 3.85% |
| 2026-04-28 | 21.58 | 21.58 | 20.84 | 21.02 | 21.02 | qfq | 7,464,606 | 157,386,383 | -3.04% |
| 2026-04-27 | 21.56 | 21.82 | 20.81 | 21.68 | 21.68 | qfq | 8,383,900 | 178,803,876 | -0.41% |
| 2026-04-24 | 22.02 | 22.36 | 21.26 | 21.77 | 21.77 | qfq | 10,061,820 | 218,481,544 | -2.68% |
| 2026-04-23 | 23.00 | 23.30 | 22.18 | 22.37 | 22.37 | qfq | 10,075,400 | 227,358,938 | -2.82% |
| 2026-04-22 | 23.60 | 23.60 | 22.66 | 23.02 | 23.02 | qfq | 9,929,548 | 227,443,051 | -2.62% |
| 2026-04-21 | 24.02 | 24.10 | 23.40 | 23.64 | 23.64 | qfq | 10,529,180 | 248,941,893 | -2.52% |
| 2026-04-20 | 23.70 | 24.35 | 23.53 | 24.25 | 24.25 | qfq | 13,232,400 | 318,697,591 | 1.51% |
| 2026-04-17 | 24.05 | 24.09 | 23.33 | 23.89 | 23.89 | qfq | 12,558,189 | 297,459,705 | -1.40% |
| 2026-04-16 | 23.73 | 24.39 | 23.29 | 24.23 | 24.23 | qfq | 17,626,700 | 423,546,123 | 3.90% |
| 2026-04-15 | 24.29 | 24.29 | 23.24 | 23.32 | 23.32 | qfq | 15,589,280 | 367,523,041 | -4.07% |
| 2026-04-14 | 24.41 | 24.65 | 24.01 | 24.31 | 24.31 | qfq | 16,900,019 | 411,475,347 | 0.62% |
| 2026-04-13 | 24.26 | 24.33 | 23.87 | 24.16 | 24.16 | qfq | 12,319,800 | 297,300,172 | -0.21% |
| 2026-04-10 | 25.11 | 25.20 | 24.21 | 24.21 | 24.21 | qfq | 17,652,314 | 433,408,586 | -2.54% |
| 2026-04-09 | 24.75 | 25.28 | 24.16 | 24.84 | 24.84 | qfq | 30,141,748 | 745,017,687 | 0.32% |
| 2026-04-08 | 23.18 | 24.76 | 22.76 | 24.76 | 24.76 | qfq | 19,834,543 | 475,486,545 | 10.00% |
| 2026-04-07 | 22.11 | 23.80 | 21.92 | 22.51 | 22.51 | qfq | 17,025,729 | 386,102,918 | 3.02% |
| 2026-04-03 | 23.69 | 23.88 | 21.84 | 21.85 | 21.85 | qfq | 15,179,589 | 339,129,866 | -6.14% |
| 2026-04-02 | 24.13 | 24.24 | 23.13 | 23.28 | 23.28 | qfq | 18,003,000 | 422,981,220 | -3.96% |
| 2026-04-01 | 25.20 | 25.40 | 24.00 | 24.24 | 24.24 | qfq | 31,201,587 | 762,443,639 | -1.70% |
| 2026-03-31 | 22.80 | 24.66 | 22.63 | 24.66 | 24.66 | qfq | 13,319,287 | 319,203,106 | 9.99% |
| 2026-03-30 | 23.49 | 23.49 | 21.68 | 22.42 | 22.42 | qfq | 20,771,491 | 463,778,746 | -5.20% |
| 2026-03-27 | 21.39 | 23.65 | 21.13 | 23.65 | 23.65 | qfq | 11,746,936 | 268,975,022 | 10.00% |
| 2026-03-26 | 22.63 | 22.83 | 21.33 | 21.50 | 21.50 | qfq | 18,363,621 | 401,413,086 | -4.23% |
| 2026-03-25 | 22.11 | 23.55 | 22.03 | 22.45 | 22.45 | qfq | 25,759,068 | 586,207,724 | -1.92% |
| 2026-03-24 | 21.60 | 23.29 | 21.21 | 22.89 | 22.89 | qfq | 32,089,610 | 707,697,531 | -2.55% |
| 2026-03-23 | 24.00 | 24.50 | 23.49 | 23.49 | 23.49 | qfq | 4,458,300 | 105,822,596 | -10.00% |
| 2026-03-20 | 26.10 | 26.80 | 25.40 | 26.10 | 26.10 | qfq | 24,919,631 | 650,699,960 | -2.21% |
| 2026-03-19 | 26.11 | 27.19 | 25.98 | 26.69 | 26.69 | qfq | 33,070,096 | 878,559,555 | 2.18% |
| 2026-03-18 | 26.24 | 26.69 | 25.39 | 26.12 | 26.12 | qfq | 27,367,644 | 711,874,121 | 0.04% |
| 2026-03-17 | 25.75 | 26.90 | 25.30 | 26.11 | 26.11 | qfq | 45,521,126 | 1,181,205,707 | 5.41% |
| 2026-03-16 | 22.53 | 24.77 | 22.50 | 24.77 | 24.77 | qfq | 20,204,435 | 483,185,764 | 9.99% |
| 2026-03-13 | 22.95 | 23.04 | 22.45 | 22.52 | 22.52 | qfq | 6,954,935 | 158,029,006 | -1.83% |
| 2026-03-12 | 23.31 | 23.42 | 22.90 | 22.94 | 22.94 | qfq | 6,692,340 | 154,413,024 | -1.50% |
| 2026-03-11 | 23.88 | 23.92 | 23.21 | 23.29 | 23.29 | qfq | 7,451,800 | 174,794,740 | -1.90% |
| 2026-03-10 | 23.87 | 24.15 | 23.64 | 23.74 | 23.74 | qfq | 9,296,362 | 221,214,185 | 0.17% |
| 2026-03-09 | 22.93 | 23.78 | 22.80 | 23.70 | 23.70 | qfq | 10,482,744 | 243,697,531 | 1.41% |
| 2026-03-06 | 23.18 | 23.54 | 23.14 | 23.37 | 23.37 | qfq | 7,582,763 | 176,958,873 | 0.26% |
| 2026-03-05 | 23.69 | 23.74 | 23.16 | 23.31 | 23.31 | qfq | 8,421,917 | 196,951,088 | 0.21% |
| 2026-03-04 | 23.00 | 23.51 | 22.96 | 23.26 | 23.26 | qfq | 8,585,970 | 199,668,757 | 0.00% |
| 2026-03-03 | 24.72 | 24.95 | 23.23 | 23.26 | 23.26 | qfq | 12,614,583 | 299,748,088 | -4.87% |
| 2026-03-02 | 25.02 | 25.33 | 24.30 | 24.45 | 24.45 | qfq | 16,062,630 | 396,140,939 | -4.86% |
| 2026-02-27 | 25.63 | 25.87 | 25.20 | 25.70 | 25.70 | qfq | 12,770,015 | 327,663,457 | 0.35% |
| 2026-02-26 | 26.12 | 26.25 | 25.50 | 25.61 | 25.61 | qfq | 13,910,405 | 358,472,881 | -1.99% |
| 2026-02-25 | 26.70 | 26.98 | 25.95 | 26.13 | 26.13 | qfq | 17,014,202 | 446,111,243 | -2.46% |
| 2026-02-24 | 27.06 | 27.18 | 26.37 | 26.79 | 26.79 | qfq | 15,847,000 | 424,417,794 | 0.04% |
| 2026-02-13 | 27.26 | 27.87 | 26.66 | 26.78 | 26.78 | qfq | 20,111,746 | 546,075,601 | -2.79% |
| 2026-02-12 | 27.32 | 28.46 | 26.58 | 27.55 | 27.55 | qfq | 31,187,006 | 855,868,775 | -0.54% |
| 2026-02-11 | 29.08 | 29.50 | 27.70 | 27.70 | 27.70 | qfq | 36,191,787 | 1,025,841,190 | -9.48% |
| 2026-02-10 | 31.80 | 33.98 | 30.60 | 30.60 | 30.60 | qfq | 45,129,074 | 1,418,851,136 | -10.00% |
| 2026-02-09 | 37.00 | 37.00 | 33.33 | 34.00 | 34.00 | qfq | 46,002,937 | 1,587,327,522 | -3.49% |
| 2026-02-06 | 36.51 | 38.56 | 35.00 | 35.23 | 35.23 | qfq | 46,736,076 | 1,709,379,325 | -3.80% |
| 2026-02-05 | 33.60 | 36.62 | 33.60 | 36.62 | 36.62 | qfq | 38,568,517 | 1,364,358,890 | 10.00% |
| 2026-02-04 | 35.76 | 35.76 | 33.29 | 33.29 | 33.29 | qfq | 30,890,001 | 1,054,578,913 | -10.00% |
| 2026-02-03 | 36.10 | 37.27 | 33.73 | 36.99 | 36.99 | qfq | 51,006,657 | 1,813,846,249 | 5.23% |
| 2026-02-02 | 35.01 | 37.73 | 33.00 | 35.15 | 35.15 | qfq | 49,683,532 | 1,775,907,776 | 1.85% |
| 2026-01-30 | 33.00 | 34.51 | 30.90 | 34.51 | 34.51 | qfq | 57,221,517 | 1,914,924,014 | 10.01% |
| 2026-01-29 | 30.02 | 31.37 | 29.16 | 31.37 | 31.37 | qfq | 18,783,025 | 577,990,572 | 9.99% |
| 2026-01-28 | 29.36 | 30.37 | 27.67 | 28.52 | 28.52 | qfq | 41,991,470 | 1,219,820,725 | 3.30% |
| 2026-01-27 | 25.00 | 27.61 | 24.00 | 27.61 | 27.61 | qfq | 30,826,779 | 798,582,209 | 10.00% |
| 2026-01-26 | 25.09 | 25.10 | 23.80 | 25.10 | 25.10 | qfq | 38,079,517 | 945,807,486 | 9.99% |
| 2026-01-23 | 21.77 | 23.80 | 21.77 | 22.82 | 22.82 | qfq | 39,851,128 | 905,401,232 | 5.45% |
| 2026-01-22 | 21.61 | 22.45 | 20.43 | 21.64 | 21.64 | qfq | 43,263,978 | 931,375,514 | -0.09% |
| 2026-01-21 | 20.43 | 21.66 | 20.43 | 21.66 | 21.66 | qfq | 24,825,061 | 526,303,139 | 10.01% |
| 2026-01-20 | 21.27 | 22.29 | 19.56 | 19.69 | 19.69 | qfq | 33,969,520 | 720,933,686 | -2.81% |
| 2026-01-19 | 18.80 | 20.26 | 18.59 | 20.26 | 20.26 | qfq | 8,662,705 | 170,981,713 | 9.99% |
| 2026-01-16 | 19.25 | 19.61 | 18.25 | 18.42 | 18.42 | qfq | 8,963,954 | 167,366,671 | -5.00% |
| 2026-01-15 | 19.37 | 19.94 | 19.01 | 19.39 | 19.39 | qfq | 10,643,820 | 206,923,729 | -3.53% |
| 2026-01-14 | 19.28 | 20.43 | 19.10 | 20.10 | 20.10 | qfq | 14,163,653 | 282,409,651 | 4.20% |
| 2026-01-13 | 19.97 | 19.99 | 19.17 | 19.29 | 19.29 | qfq | 11,679,429 | 228,177,098 | -2.72% |
| 2026-01-12 | 18.78 | 19.93 | 18.78 | 19.83 | 19.83 | qfq | 15,332,773 | 299,348,931 | 6.38% |
| 2026-01-09 | 17.71 | 18.71 | 17.70 | 18.64 | 18.64 | qfq | 9,284,001 | 170,123,258 | 4.84% |
| 2026-01-08 | 17.21 | 17.88 | 17.21 | 17.78 | 17.78 | qfq | 5,556,176 | 98,325,150 | 3.01% |
| 2026-01-07 | 17.70 | 17.82 | 17.23 | 17.26 | 17.26 | qfq | 4,471,460 | 78,223,790 | -1.99% |
| 2026-01-06 | 17.40 | 17.81 | 17.09 | 17.61 | 17.61 | qfq | 7,440,930 | 130,331,017 | 1.32% |
| 2026-01-05 | 16.51 | 17.64 | 16.39 | 17.38 | 17.38 | qfq | 9,718,068 | 166,381,168 | 5.21% |
| 2025-12-31 | 16.23 | 16.67 | 16.15 | 16.52 | 16.52 | qfq | 4,895,880 | 80,539,701 | 1.72% |
| 2025-12-30 | 16.20 | 16.54 | 16.20 | 16.24 | 16.24 | qfq | 3,528,676 | 57,651,818 | 0.31% |
| 2025-12-29 | 16.29 | 16.30 | 16.15 | 16.19 | 16.19 | qfq | 2,193,200 | 35,552,561 | -0.61% |
| 2025-12-26 | 16.44 | 16.45 | 16.16 | 16.29 | 16.29 | qfq | 2,630,540 | 42,904,686 | -0.73% |
| 2025-12-25 | 16.30 | 16.43 | 16.23 | 16.41 | 16.41 | qfq | 2,492,800 | 40,798,649 | 0.31% |
| 2025-12-24 | 16.10 | 16.46 | 16.07 | 16.36 | 16.36 | qfq | 2,598,766 | 42,308,429 | 1.43% |
| 2025-12-23 | 16.49 | 16.58 | 16.11 | 16.13 | 16.13 | qfq | 3,959,275 | 64,445,673 | -3.12% |
| 2025-12-22 | 16.48 | 16.80 | 16.31 | 16.65 | 16.65 | qfq | 5,084,940 | 84,227,977 | 0.91% |
| 2025-12-19 | 16.39 | 16.56 | 16.26 | 16.50 | 16.50 | qfq | 2,913,728 | 47,829,448 | 1.23% |
| 2025-12-18 | 16.13 | 16.53 | 16.00 | 16.30 | 16.30 | qfq | 3,681,720 | 60,212,105 | 0.06% |
| 2025-12-17 | 16.27 | 16.34 | 15.83 | 16.29 | 16.29 | qfq | 5,002,400 | 80,420,092 | 0.12% |
| 2025-12-16 | 16.96 | 17.00 | 16.23 | 16.27 | 16.27 | qfq | 6,164,018 | 101,742,011 | -4.57% |
| 2025-12-15 | 17.29 | 17.37 | 16.83 | 17.05 | 17.05 | qfq | 5,793,230 | 98,760,525 | -1.90% |
| 2025-12-12 | 17.94 | 17.95 | 17.33 | 17.38 | 17.38 | qfq | 7,622,990 | 134,078,885 | -2.36% |
| 2025-12-11 | 18.49 | 18.51 | 17.80 | 17.80 | 17.80 | qfq | 8,164,252 | 147,315,768 | -3.73% |
| 2025-12-10 | 18.71 | 18.76 | 18.22 | 18.49 | 18.49 | qfq | 15,622,016 | 287,366,678 | -2.68% |
| 2025-12-09 | 17.20 | 19.00 | 17.19 | 19.00 | 19.00 | qfq | 13,044,833 | 242,832,097 | 10.02% |
| 2025-12-08 | 17.24 | 17.44 | 17.22 | 17.27 | 17.27 | qfq | 2,584,140 | 44,745,719 | 0.23% |
| 2025-12-05 | 17.24 | 17.30 | 16.94 | 17.23 | 17.23 | qfq | 3,140,900 | 53,792,260 | -0.12% |
| 2025-12-04 | 17.92 | 17.92 | 17.25 | 17.25 | 17.25 | qfq | 4,338,533 | 75,728,455 | -2.76% |
| 2025-12-03 | 18.46 | 18.51 | 17.62 | 17.74 | 17.74 | qfq | 9,118,203 | 163,334,094 | -4.52% |
| 2025-12-02 | 18.14 | 19.45 | 17.97 | 18.58 | 18.58 | qfq | 10,170,667 | 188,709,581 | 2.14% |
| 2025-12-01 | 18.30 | 18.46 | 18.13 | 18.19 | 18.19 | qfq | 3,747,600 | 68,535,531 | -1.03% |
| 2025-11-28 | 18.40 | 18.73 | 18.28 | 18.38 | 18.38 | qfq | 3,662,897 | 67,429,025 | -0.65% |
| 2025-11-27 | 18.45 | 18.72 | 18.37 | 18.50 | 18.50 | qfq | 4,732,635 | 87,785,067 | -0.27% |
| 2025-11-26 | 18.85 | 19.06 | 18.47 | 18.55 | 18.55 | qfq | 5,392,400 | 100,865,952 | -1.54% |
| 2025-11-25 | 18.68 | 19.06 | 18.56 | 18.84 | 18.84 | qfq | 7,658,622 | 144,307,349 | 0.86% |
| 2025-11-24 | 18.11 | 18.69 | 17.72 | 18.68 | 18.68 | qfq | 9,183,839 | 168,698,462 | 3.15% |
| 2025-11-21 | 17.88 | 18.40 | 17.63 | 18.11 | 18.11 | qfq | 6,771,022 | 122,346,262 | 0.61% |
| 2025-11-20 | 18.39 | 18.39 | 17.85 | 18.00 | 18.00 | qfq | 3,505,760 | 63,283,993 | -1.42% |
| 2025-11-19 | 18.51 | 18.66 | 18.15 | 18.26 | 18.26 | qfq | 6,429,344 | 117,896,083 | -1.51% |
| 2025-11-18 | 18.03 | 18.78 | 17.81 | 18.54 | 18.54 | qfq | 8,656,701 | 159,884,614 | 2.66% |
| 2025-11-17 | 17.96 | 18.10 | 17.80 | 18.06 | 18.06 | qfq | 2,849,013 | 51,261,249 | 1.18% |
| 2025-11-14 | 17.88 | 17.99 | 17.78 | 17.85 | 17.85 | qfq | 2,282,474 | 40,893,282 | -0.17% |
| 2025-11-13 | 17.84 | 17.88 | 17.59 | 17.88 | 17.88 | qfq | 2,175,583 | 38,639,141 | 0.39% |
| 2025-11-12 | 17.76 | 17.95 | 17.70 | 17.81 | 17.81 | qfq | 2,506,820 | 44,616,590 | 0.17% |
| 2025-11-11 | 17.65 | 17.83 | 17.55 | 17.78 | 17.78 | qfq | 2,338,240 | 41,469,924 | 0.74% |
| 2025-11-10 | 17.72 | 17.75 | 17.46 | 17.65 | 17.65 | qfq | 2,309,900 | 40,771,860 | 1.09% |
| 2025-11-07 | 17.55 | 17.72 | 17.45 | 17.46 | 17.46 | qfq | 2,648,500 | 46,480,149 | -0.85% |
| 2025-11-06 | 17.81 | 17.86 | 17.48 | 17.61 | 17.61 | qfq | 2,629,620 | 46,310,525 | -1.45% |
| 2025-11-05 | 17.81 | 18.00 | 17.72 | 17.87 | 17.87 | qfq | 3,037,140 | 54,260,156 | -0.50% |
| 2025-11-04 | 17.86 | 18.03 | 17.65 | 17.96 | 17.96 | qfq | 4,296,300 | 76,742,970 | 0.56% |
| 2025-11-03 | 17.52 | 17.89 | 17.50 | 17.86 | 17.86 | qfq | 3,674,703 | 65,280,345 | 1.94% |
| 2025-10-31 | 17.02 | 17.64 | 17.00 | 17.52 | 17.52 | qfq | 3,996,322 | 69,719,127 | 2.94% |
| 2025-10-30 | 17.16 | 17.30 | 16.99 | 17.02 | 17.02 | qfq | 2,294,443 | 39,271,976 | -0.87% |
| 2025-10-29 | 17.53 | 17.53 | 17.02 | 17.17 | 17.17 | qfq | 3,315,355 | 56,884,433 | -2.11% |
| 2025-10-28 | 17.42 | 17.68 | 17.36 | 17.54 | 17.54 | qfq | 2,364,574 | 41,574,176 | 0.69% |
| 2025-10-27 | 17.60 | 17.70 | 17.33 | 17.42 | 17.42 | qfq | 2,328,894 | 40,664,757 | -1.25% |
| 2025-10-24 | 17.53 | 17.68 | 17.40 | 17.64 | 17.64 | qfq | 2,764,552 | 48,582,061 | 0.63% |
| 2025-10-23 | 17.25 | 17.56 | 17.25 | 17.53 | 17.53 | qfq | 2,090,800 | 36,455,530 | 1.04% |
| 2025-10-22 | 17.35 | 17.54 | 17.25 | 17.35 | 17.35 | qfq | 2,205,231 | 38,415,420 | 0.06% |
| 2025-10-21 | 17.07 | 17.39 | 17.05 | 17.34 | 17.34 | qfq | 2,772,335 | 47,941,882 | 2.00% |
| 2025-10-20 | 16.81 | 17.08 | 16.78 | 17.00 | 17.00 | qfq | 1,749,200 | 29,623,282 | 1.98% |
| 2025-10-17 | 16.94 | 17.04 | 16.64 | 16.67 | 16.67 | qfq | 2,419,060 | 40,761,339 | -1.94% |
| 2025-10-16 | 17.17 | 17.25 | 16.98 | 17.00 | 17.00 | qfq | 1,578,200 | 26,962,105 | -1.05% |
| 2025-10-15 | 17.06 | 17.29 | 16.89 | 17.18 | 17.18 | qfq | 2,201,543 | 37,799,391 | 1.06% |
| 2025-10-14 | 17.25 | 17.38 | 16.95 | 17.00 | 17.00 | qfq | 2,344,000 | 40,138,288 | -1.16% |
| 2025-10-13 | 16.90 | 17.24 | 16.45 | 17.20 | 17.20 | qfq | 2,518,749 | 42,741,942 | -0.86% |
| 2025-10-10 | 17.41 | 17.49 | 17.31 | 17.35 | 17.35 | qfq | 2,318,840 | 40,359,060 | -0.86% |
| 2025-10-09 | 17.81 | 17.84 | 17.37 | 17.50 | 17.50 | qfq | 3,935,700 | 68,868,328 | -2.13% |
| 2025-09-30 | 17.65 | 18.38 | 17.58 | 17.88 | 17.88 | qfq | 4,440,620 | 79,862,823 | 1.59% |
| 2025-09-29 | 17.70 | 17.75 | 17.29 | 17.60 | 17.60 | qfq | 1,884,200 | 33,017,324 | 0.00% |
| 2025-09-26 | 18.00 | 18.00 | 17.56 | 17.60 | 17.60 | qfq | 2,566,779 | 45,358,675 | -1.68% |
| 2025-09-25 | 17.79 | 18.25 | 17.70 | 17.90 | 17.90 | qfq | 3,667,372 | 65,978,302 | 0.62% |
| 2025-09-24 | 17.46 | 17.84 | 17.35 | 17.79 | 17.79 | qfq | 2,843,512 | 50,375,172 | 1.89% |
| 2025-09-23 | 17.84 | 17.86 | 17.01 | 17.46 | 17.46 | qfq | 4,231,171 | 73,338,788 | -2.24% |
| 2025-09-22 | 18.09 | 18.15 | 17.73 | 17.86 | 17.86 | qfq | 3,107,725 | 55,567,640 | -1.22% |
| 2025-09-19 | 18.23 | 18.35 | 18.03 | 18.08 | 18.08 | qfq | 3,559,100 | 64,552,932 | -1.20% |
| 2025-09-18 | 18.78 | 18.78 | 18.21 | 18.30 | 18.30 | qfq | 9,518,838 | 176,066,656 | -4.14% |
| 2025-09-17 | 18.55 | 19.79 | 18.38 | 19.09 | 19.09 | qfq | 11,880,053 | 227,777,349 | 2.86% |
| 2025-09-16 | 18.42 | 18.64 | 18.33 | 18.56 | 18.56 | qfq | 4,689,375 | 86,672,282 | 1.48% |
| 2025-09-15 | 18.21 | 18.30 | 18.02 | 18.29 | 18.29 | qfq | 2,763,700 | 50,220,541 | 0.16% |
| 2025-09-12 | 18.38 | 18.58 | 18.24 | 18.26 | 18.26 | qfq | 3,282,620 | 60,309,306 | -0.65% |
| 2025-09-11 | 18.17 | 18.39 | 17.90 | 18.38 | 18.38 | qfq | 3,665,866 | 66,645,274 | 0.88% |
| 2025-09-10 | 18.12 | 18.45 | 18.12 | 18.22 | 18.22 | qfq | 3,155,331 | 57,724,962 | 0.55% |
| 2025-09-09 | 18.50 | 18.57 | 18.06 | 18.12 | 18.12 | qfq | 4,113,680 | 75,135,660 | -1.74% |
| 2025-09-08 | 18.35 | 18.57 | 18.27 | 18.44 | 18.44 | qfq | 2,981,740 | 54,913,065 | 0.49% |
| 2025-09-05 | 18.17 | 18.35 | 17.87 | 18.35 | 18.35 | qfq | 3,686,549 | 67,106,985 | 1.27% |
| 2025-09-04 | 18.11 | 18.39 | 17.90 | 18.12 | 18.12 | qfq | 4,040,700 | 73,524,814 | 0.39% |
| 2025-09-03 | 18.66 | 18.75 | 18.04 | 18.05 | 18.05 | qfq | 3,963,800 | 72,761,134 | -2.90% |
| 2025-09-02 | 19.17 | 19.17 | 18.52 | 18.59 | 18.59 | qfq | 5,070,100 | 94,816,565 | -2.97% |
| 2025-09-01 | 19.01 | 19.30 | 18.93 | 19.16 | 19.16 | qfq | 3,890,519 | 74,448,289 | 1.32% |
| 2025-08-29 | 19.43 | 19.43 | 18.82 | 18.91 | 18.91 | qfq | 5,107,321 | 97,195,296 | -1.77% |
| 2025-08-28 | 19.41 | 19.80 | 18.52 | 19.25 | 19.25 | qfq | 9,385,427 | 179,680,140 | -1.64% |
| 2025-08-27 | 20.44 | 20.50 | 19.52 | 19.57 | 19.57 | qfq | 8,270,267 | 166,038,981 | -3.69% |
| 2025-08-26 | 20.03 | 20.49 | 19.97 | 20.32 | 20.32 | qfq | 8,144,591 | 165,783,596 | 0.99% |
| 2025-08-25 | 20.23 | 20.35 | 20.01 | 20.12 | 20.12 | qfq | 7,841,123 | 158,107,918 | -0.35% |
| 2025-08-22 | 19.92 | 20.20 | 19.75 | 20.19 | 20.19 | qfq | 7,531,576 | 150,687,665 | 1.41% |
| 2025-08-21 | 20.00 | 20.25 | 19.80 | 19.91 | 19.91 | qfq | 5,607,333 | 111,936,637 | -0.45% |
| 2025-08-20 | 19.94 | 20.00 | 19.76 | 20.00 | 20.00 | qfq | 5,341,791 | 106,306,991 | 0.30% |
| 2025-08-19 | 19.95 | 20.06 | 19.73 | 19.94 | 19.94 | qfq | 6,195,546 | 123,339,223 | -0.05% |
| 2025-08-18 | 19.59 | 20.10 | 19.46 | 19.95 | 19.95 | qfq | 9,781,653 | 194,784,031 | 2.10% |
| 2025-08-15 | 19.44 | 19.57 | 19.20 | 19.54 | 19.54 | qfq | 5,475,400 | 106,213,000 | 0.51% |
| 2025-08-14 | 20.25 | 20.50 | 19.42 | 19.44 | 19.44 | qfq | 10,006,167 | 198,692,690 | -2.70% |
| 2025-08-13 | 19.73 | 20.20 | 19.56 | 19.98 | 19.98 | qfq | 9,295,900 | 185,215,746 | 2.20% |
| 2025-08-12 | 19.64 | 19.72 | 19.40 | 19.55 | 19.55 | qfq | 3,896,400 | 76,130,090 | -0.71% |
| 2025-08-11 | 19.38 | 19.78 | 19.25 | 19.69 | 19.69 | qfq | 5,481,357 | 107,597,421 | 1.39% |
| 2025-08-08 | 19.88 | 20.00 | 19.40 | 19.42 | 19.42 | qfq | 6,454,600 | 125,853,924 | -2.31% |
| 2025-08-07 | 19.87 | 20.25 | 19.72 | 19.88 | 19.88 | qfq | 8,507,238 | 170,002,841 | -0.20% |
| 2025-08-06 | 19.80 | 20.15 | 19.73 | 19.92 | 19.92 | qfq | 5,334,758 | 106,093,514 | 0.45% |
| 2025-08-05 | 19.89 | 20.08 | 19.64 | 19.83 | 19.83 | qfq | 5,576,780 | 110,217,881 | -0.45% |
| 2025-08-04 | 19.93 | 20.02 | 19.38 | 19.92 | 19.92 | qfq | 7,629,201 | 150,161,291 | -0.55% |
| 2025-08-01 | 20.43 | 20.94 | 19.63 | 20.03 | 20.03 | qfq | 11,296,700 | 227,052,471 | 0.40% |
| 2025-07-31 | 19.63 | 20.19 | 19.63 | 19.95 | 19.95 | qfq | 11,370,489 | 227,164,734 | 1.68% |
| 2025-07-30 | 19.73 | 19.83 | 19.41 | 19.62 | 19.62 | qfq | 4,956,800 | 97,426,148 | -0.56% |
| 2025-07-29 | 19.71 | 19.78 | 19.47 | 19.73 | 19.73 | qfq | 4,675,802 | 91,611,805 | -0.30% |
| 2025-07-28 | 20.00 | 20.15 | 19.75 | 19.79 | 19.79 | qfq | 5,900,600 | 117,369,361 | -0.50% |
| 2025-07-25 | 19.68 | 20.09 | 19.68 | 19.89 | 19.89 | qfq | 7,834,629 | 155,689,880 | 0.66% |
| 2025-07-24 | 19.54 | 19.78 | 19.53 | 19.76 | 19.76 | qfq | 5,434,034 | 107,019,858 | 1.18% |
| 2025-07-23 | 19.71 | 19.85 | 19.49 | 19.53 | 19.53 | qfq | 6,018,629 | 118,440,360 | -1.26% |
| 2025-07-22 | 20.02 | 20.02 | 19.68 | 19.78 | 19.78 | qfq | 8,188,174 | 162,202,193 | -1.49% |
| 2025-07-21 | 20.03 | 20.36 | 19.96 | 20.08 | 20.08 | qfq | 10,770,617 | 216,430,799 | -0.99% |
| 2025-07-18 | 20.69 | 20.88 | 19.89 | 20.28 | 20.28 | qfq | 17,481,455 | 353,423,631 | -1.46% |
| 2025-07-17 | 19.98 | 21.00 | 19.73 | 20.58 | 20.58 | qfq | 32,036,052 | 657,632,896 | 0.83% |
| 2025-07-16 | 18.92 | 20.41 | 18.92 | 20.41 | 20.41 | qfq | 20,766,009 | 422,330,029 | 10.03% |
| 2025-07-15 | 18.60 | 18.68 | 18.11 | 18.55 | 18.55 | qfq | 5,205,253 | 95,584,028 | -0.54% |
| 2025-07-14 | 19.12 | 19.19 | 18.60 | 18.65 | 18.65 | qfq | 7,610,400 | 142,264,197 | -3.62% |
| 2025-07-11 | 18.92 | 19.55 | 18.68 | 19.35 | 19.35 | qfq | 8,264,400 | 158,712,751 | 2.33% |
| 2025-07-10 | 18.90 | 19.11 | 18.82 | 18.91 | 18.91 | qfq | 2,898,178 | 54,904,608 | -0.68% |
| 2025-07-09 | 18.96 | 19.24 | 18.81 | 19.04 | 19.04 | qfq | 4,499,551 | 85,828,584 | 0.21% |
| 2025-07-08 | 18.70 | 19.45 | 18.55 | 19.00 | 19.00 | qfq | 5,179,644 | 98,023,944 | 1.82% |
| 2025-07-07 | 18.42 | 18.90 | 18.33 | 18.66 | 18.66 | qfq | 2,547,578 | 47,507,727 | 1.36% |
| 2025-07-04 | 18.69 | 18.74 | 18.33 | 18.41 | 18.41 | qfq | 3,346,260 | 61,883,828 | -1.50% |
| 2025-07-03 | 18.65 | 18.86 | 18.54 | 18.69 | 18.69 | qfq | 2,568,400 | 48,090,132 | 0.32% |
| 2025-07-02 | 18.97 | 19.00 | 18.44 | 18.63 | 18.63 | qfq | 3,596,260 | 67,003,173 | -1.69% |
| 2025-07-01 | 19.42 | 19.42 | 18.73 | 18.95 | 18.95 | qfq | 5,320,600 | 100,950,722 | -2.07% |
| 2025-06-30 | 19.15 | 19.50 | 19.07 | 19.35 | 19.35 | qfq | 4,012,100 | 77,527,639 | 1.15% |
| 2025-06-27 | 19.17 | 19.46 | 18.97 | 19.13 | 19.13 | qfq | 4,259,700 | 81,781,422 | -0.16% |
| 2025-06-26 | 19.00 | 19.40 | 18.83 | 19.16 | 19.16 | qfq | 5,807,676 | 111,359,290 | 0.68% |
| 2025-06-25 | 19.00 | 19.08 | 18.68 | 19.03 | 19.03 | qfq | 4,893,500 | 92,365,366 | 0.48% |
| 2025-06-24 | 18.95 | 19.07 | 18.68 | 18.94 | 18.94 | qfq | 4,098,959 | 77,601,712 | 1.39% |
| 2025-06-23 | 17.90 | 18.76 | 17.86 | 18.68 | 18.68 | qfq | 6,381,383 | 117,965,078 | 3.20% |
| 2025-06-20 | 19.11 | 19.11 | 18.09 | 18.10 | 18.10 | qfq | 7,977,700 | 146,536,217 | -5.73% |
| 2025-06-19 | 19.20 | 19.44 | 18.90 | 19.20 | 19.20 | qfq | 7,724,440 | 147,999,399 | -0.36% |
| 2025-06-18 | 19.69 | 19.78 | 19.20 | 19.27 | 19.27 | qfq | 5,142,900 | 99,409,719 | -2.03% |
| 2025-06-17 | 20.00 | 20.07 | 19.56 | 19.67 | 19.67 | qfq | 9,018,084 | 177,956,111 | -2.09% |
| 2025-06-16 | 19.07 | 20.49 | 18.92 | 20.09 | 20.09 | qfq | 17,044,770 | 339,388,246 | 6.02% |
| 2025-06-13 | 19.75 | 19.80 | 18.91 | 18.95 | 18.95 | qfq | 9,263,830 | 177,872,957 | -4.96% |
| 2025-06-12 | 19.70 | 20.22 | 19.43 | 19.94 | 19.94 | qfq | 12,128,332 | 241,760,769 | 0.71% |
| 2025-06-11 | 19.30 | 19.94 | 19.20 | 19.80 | 19.80 | qfq | 12,652,512 | 249,238,689 | 2.59% |
| 2025-06-10 | 19.76 | 19.82 | 18.95 | 19.30 | 19.30 | qfq | 9,660,290 | 186,863,571 | -2.38% |
| 2025-06-09 | 19.34 | 20.00 | 18.98 | 19.77 | 19.77 | qfq | 14,646,030 | 285,645,790 | 2.22% |
| 2025-06-06 | 19.23 | 20.28 | 18.92 | 19.34 | 19.34 | qfq | 13,860,520 | 269,588,494 | 1.10% |
| 2025-06-05 | 19.01 | 19.29 | 18.78 | 19.13 | 19.13 | qfq | 9,505,118 | 181,282,310 | 1.22% |
| 2025-06-04 | 18.75 | 18.90 | 18.55 | 18.90 | 18.90 | qfq | 6,897,372 | 129,337,836 | 1.29% |
| 2025-06-03 | 18.55 | 18.95 | 18.55 | 18.66 | 18.66 | qfq | 8,916,220 | 166,981,264 | 1.19% |
| 2025-05-30 | 19.10 | 19.25 | 18.33 | 18.44 | 18.44 | qfq | 12,975,700 | 241,680,669 | -5.19% |
| 2025-05-29 | 17.65 | 19.45 | 17.65 | 19.45 | 19.45 | qfq | 13,377,020 | 252,837,713 | 10.01% |
| 2025-05-28 | 18.01 | 18.15 | 17.60 | 17.68 | 17.68 | qfq | 2,401,700 | 42,585,121 | -1.67% |
| 2025-05-27 | 18.20 | 18.21 | 17.88 | 17.98 | 17.98 | qfq | 2,151,500 | 38,740,199 | -0.33% |
| 2025-05-26 | 17.64 | 18.05 | 17.64 | 18.04 | 18.04 | qfq | 2,852,812 | 51,077,836 | 2.21% |
| 2025-05-23 | 18.12 | 18.19 | 17.62 | 17.65 | 17.65 | qfq | 3,075,080 | 54,936,683 | -2.38% |
| 2025-05-22 | 18.20 | 18.45 | 17.95 | 18.08 | 18.08 | qfq | 2,978,500 | 54,192,823 | -0.93% |
| 2025-05-21 | 18.39 | 18.49 | 18.19 | 18.25 | 18.25 | qfq | 2,924,800 | 53,527,125 | -1.51% |
| 2025-05-20 | 18.21 | 18.55 | 18.02 | 18.53 | 18.53 | qfq | 4,892,238 | 89,941,009 | 2.09% |
| 2025-05-19 | 17.97 | 18.17 | 17.63 | 18.15 | 18.15 | qfq | 3,866,140 | 69,246,789 | 2.08% |
| 2025-05-16 | 18.00 | 18.08 | 17.58 | 17.78 | 17.78 | qfq | 6,043,098 | 107,404,728 | -2.25% |
| 2025-05-15 | 18.33 | 18.99 | 18.15 | 18.19 | 18.19 | qfq | 9,424,966 | 174,317,347 | 0.33% |
| 2025-05-14 | 18.29 | 18.29 | 18.03 | 18.13 | 18.13 | qfq | 3,185,340 | 57,804,094 | -0.06% |
| 2025-05-13 | 18.71 | 18.88 | 18.13 | 18.14 | 18.14 | qfq | 4,685,274 | 86,526,725 | -1.31% |
| 2025-05-12 | 18.23 | 19.25 | 18.22 | 18.38 | 18.38 | qfq | 5,513,480 | 102,029,755 | 2.34% |
| 2025-05-09 | 18.37 | 18.37 | 17.95 | 17.96 | 17.96 | qfq | 2,733,100 | 49,354,423 | -2.18% |
| 2025-05-08 | 18.06 | 18.50 | 17.92 | 18.36 | 18.36 | qfq | 4,536,740 | 82,860,513 | 2.00% |
| 2025-05-07 | 18.18 | 18.31 | 17.83 | 18.00 | 18.00 | qfq | 3,547,772 | 64,017,513 | -0.72% |
| 2025-05-06 | 17.70 | 18.14 | 17.52 | 18.13 | 18.13 | qfq | 4,800,240 | 85,992,374 | 2.43% |
| 2025-04-30 | 17.47 | 17.78 | 17.31 | 17.70 | 17.70 | qfq | 5,407,202 | 95,274,855 | 3.45% |
| 2025-04-29 | 17.01 | 17.25 | 16.74 | 17.11 | 17.11 | qfq | 3,374,200 | 57,811,746 | 1.18% |
| 2025-04-28 | 16.90 | 17.20 | 16.76 | 16.91 | 16.91 | qfq | 2,855,800 | 48,491,533 | -0.06% |
| 2025-04-25 | 16.90 | 17.15 | 16.90 | 16.92 | 16.92 | qfq | 1,764,796 | 30,046,308 | 0.18% |
| 2025-04-24 | 17.30 | 17.30 | 16.74 | 16.89 | 16.89 | qfq | 2,908,996 | 49,293,079 | -2.14% |
| 2025-04-23 | 17.26 | 17.53 | 17.16 | 17.26 | 17.26 | qfq | 2,516,180 | 43,585,734 | 0.23% |
| 2025-04-22 | 17.33 | 17.50 | 17.11 | 17.22 | 17.22 | qfq | 2,344,340 | 40,426,319 | -0.69% |
| 2025-04-21 | 17.16 | 17.43 | 16.82 | 17.34 | 17.34 | qfq | 3,114,400 | 53,690,372 | 1.70% |
| 2025-04-18 | 17.27 | 17.35 | 16.98 | 17.05 | 17.05 | qfq | 2,980,700 | 51,011,224 | -1.33% |
| 2025-04-17 | 16.87 | 17.80 | 16.72 | 17.28 | 17.28 | qfq | 5,058,500 | 87,880,717 | 2.19% |
| 2025-04-16 | 17.27 | 17.40 | 16.66 | 16.91 | 16.91 | qfq | 3,061,671 | 52,142,056 | -2.25% |
| 2025-04-15 | 17.19 | 17.54 | 17.05 | 17.30 | 17.30 | qfq | 3,648,274 | 63,027,208 | 0.64% |
| 2025-04-14 | 17.01 | 17.35 | 17.00 | 17.19 | 17.19 | qfq | 3,467,980 | 59,610,253 | 2.75% |
| 2025-04-11 | 16.50 | 16.96 | 16.42 | 16.73 | 16.73 | qfq | 3,094,168 | 51,934,149 | 0.36% |
| 2025-04-10 | 16.50 | 16.89 | 16.35 | 16.67 | 16.67 | qfq | 5,336,968 | 89,101,616 | 3.80% |
| 2025-04-09 | 15.50 | 16.13 | 14.15 | 16.06 | 16.06 | qfq | 6,471,560 | 98,854,913 | 3.21% |
| 2025-04-08 | 15.59 | 16.66 | 15.10 | 15.56 | 15.56 | qfq | 6,997,175 | 109,870,663 | -7.27% |
| 2025-04-07 | 17.50 | 17.65 | 16.78 | 16.78 | 16.78 | qfq | 2,343,500 | 39,702,934 | -9.98% |
| 2025-04-03 | 18.77 | 19.03 | 18.57 | 18.64 | 18.64 | qfq | 2,238,096 | 41,990,262 | -1.64% |
| 2025-04-02 | 18.97 | 19.34 | 18.90 | 18.95 | 18.95 | qfq | 1,822,500 | 34,769,865 | -0.21% |
| 2025-04-01 | 18.93 | 19.21 | 18.93 | 18.99 | 18.99 | qfq | 2,161,920 | 41,249,833 | 0.37% |
| 2025-03-31 | 18.97 | 19.06 | 18.45 | 18.92 | 18.92 | qfq | 3,556,456 | 66,592,515 | -1.15% |
| 2025-03-28 | 19.35 | 19.46 | 19.09 | 19.14 | 19.14 | qfq | 2,723,617 | 52,414,464 | -0.21% |
| 2025-03-27 | 19.27 | 19.39 | 18.95 | 19.18 | 19.18 | qfq | 2,373,940 | 45,517,421 | -0.47% |
| 2025-03-26 | 19.08 | 19.40 | 19.02 | 19.27 | 19.27 | qfq | 2,465,357 | 47,519,396 | 0.78% |
| 2025-03-25 | 19.47 | 19.53 | 19.01 | 19.12 | 19.12 | qfq | 2,991,402 | 57,407,305 | -1.80% |
| 2025-03-24 | 19.98 | 20.12 | 18.99 | 19.47 | 19.47 | qfq | 4,715,620 | 91,738,459 | -2.55% |
| 2025-03-21 | 20.35 | 20.35 | 19.94 | 19.98 | 19.98 | qfq | 3,760,235 | 75,568,078 | -2.11% |
| 2025-03-20 | 20.58 | 20.75 | 20.38 | 20.41 | 20.41 | qfq | 2,936,596 | 60,406,468 | -0.58% |
| 2025-03-19 | 20.88 | 20.94 | 20.43 | 20.53 | 20.53 | qfq | 3,835,556 | 79,041,325 | -1.68% |
| 2025-03-18 | 21.00 | 21.06 | 20.70 | 20.88 | 20.88 | qfq | 3,950,767 | 82,502,155 | -0.67% |
| 2025-03-17 | 20.90 | 21.45 | 20.72 | 21.02 | 21.02 | qfq | 5,464,753 | 114,630,412 | 0.96% |
| 2025-03-14 | 20.49 | 20.87 | 20.41 | 20.82 | 20.82 | qfq | 4,383,320 | 90,774,354 | 0.92% |
| 2025-03-13 | 21.00 | 21.10 | 20.30 | 20.63 | 20.63 | qfq | 5,826,400 | 119,872,692 | -2.27% |
| 2025-03-12 | 21.35 | 21.50 | 21.10 | 21.11 | 21.11 | qfq | 9,176,199 | 194,689,550 | -1.86% |
| 2025-03-11 | 20.40 | 22.19 | 20.30 | 21.51 | 21.51 | qfq | 13,096,290 | 282,086,471 | 3.86% |
| 2025-03-10 | 20.92 | 20.99 | 20.47 | 20.71 | 20.71 | qfq | 4,267,652 | 88,211,211 | -1.29% |
| 2025-03-07 | 21.62 | 21.75 | 20.84 | 20.98 | 20.98 | qfq | 7,688,272 | 163,393,443 | -2.42% |
| 2025-03-06 | 20.73 | 21.90 | 20.68 | 21.50 | 21.50 | qfq | 10,499,381 | 224,146,492 | 4.27% |
| 2025-03-05 | 20.65 | 20.65 | 20.25 | 20.62 | 20.62 | qfq | 4,620,649 | 94,465,508 | -0.15% |
| 2025-03-04 | 20.39 | 20.66 | 20.20 | 20.65 | 20.65 | qfq | 4,730,100 | 97,128,491 | 1.18% |
| 2025-03-03 | 20.32 | 20.71 | 20.03 | 20.41 | 20.41 | qfq | 5,544,280 | 113,394,373 | 1.04% |
| 2025-02-28 | 21.55 | 21.69 | 20.15 | 20.20 | 20.20 | qfq | 9,780,541 | 204,489,421 | -7.55% |
| 2025-02-27 | 22.30 | 22.66 | 21.52 | 21.85 | 21.85 | qfq | 7,691,943 | 169,327,851 | -2.67% |
| 2025-02-26 | 22.70 | 22.72 | 22.30 | 22.45 | 22.45 | qfq | 6,492,549 | 145,684,227 | -0.36% |
| 2025-02-25 | 22.52 | 22.80 | 22.39 | 22.53 | 22.53 | qfq | 10,500,860 | 237,264,441 | -3.22% |
| 2025-02-24 | 22.91 | 23.49 | 22.29 | 23.28 | 23.28 | qfq | 16,775,997 | 382,909,736 | 0.95% |
| 2025-02-21 | 23.26 | 23.32 | 22.42 | 23.06 | 23.06 | qfq | 13,933,385 | 319,320,898 | -0.77% |
| 2025-02-20 | 23.82 | 23.87 | 22.90 | 23.24 | 23.24 | qfq | 19,191,380 | 449,162,114 | -1.02% |
| 2025-02-19 | 23.31 | 23.50 | 22.45 | 23.48 | 23.48 | qfq | 18,460,336 | 425,564,046 | 2.00% |
| 2025-02-18 | 23.64 | 24.85 | 22.90 | 23.02 | 23.02 | qfq | 22,918,446 | 546,691,014 | -5.03% |
| 2025-02-17 | 25.20 | 25.54 | 23.80 | 24.24 | 24.24 | qfq | 29,706,790 | 728,288,593 | 2.49% |
| 2025-02-14 | 22.44 | 24.43 | 22.09 | 23.65 | 23.65 | qfq | 29,150,181 | 687,895,579 | 1.24% |
| 2025-02-13 | 24.12 | 24.88 | 22.98 | 23.36 | 23.36 | qfq | 30,169,769 | 715,073,995 | 2.01% |
| 2025-02-12 | 23.22 | 23.50 | 22.09 | 22.90 | 22.90 | qfq | 30,402,175 | 694,551,749 | -2.35% |
| 2025-02-11 | 21.69 | 23.45 | 21.65 | 23.45 | 23.45 | qfq | 9,536,540 | 219,448,299 | 9.99% |
| 2025-02-10 | 21.13 | 21.41 | 20.91 | 21.32 | 21.32 | qfq | 10,139,200 | 214,188,491 | 1.43% |
| 2025-02-07 | 21.29 | 21.50 | 20.58 | 21.02 | 21.02 | qfq | 15,362,200 | 324,295,762 | -1.27% |
| 2025-02-06 | 19.90 | 21.30 | 19.78 | 21.29 | 21.29 | qfq | 14,969,154 | 308,610,983 | 6.13% |
| 2025-02-05 | 19.52 | 20.20 | 19.50 | 20.06 | 20.06 | qfq | 9,943,455 | 199,011,380 | 2.14% |
| 2025-01-27 | 19.65 | 19.98 | 19.20 | 19.64 | 19.64 | qfq | 9,490,840 | 186,315,790 | 0.56% |
| 2025-01-24 | 18.50 | 19.56 | 18.40 | 19.53 | 19.53 | qfq | 9,664,940 | 185,239,443 | 4.49% |
| 2025-01-23 | 18.88 | 19.35 | 18.67 | 18.69 | 18.69 | qfq | 6,895,700 | 131,554,545 | -0.37% |
| 2025-01-22 | 18.90 | 19.19 | 18.73 | 18.76 | 18.76 | qfq | 6,741,600 | 127,610,599 | -3.55% |
| 2025-01-21 | 19.63 | 19.67 | 18.95 | 19.45 | 19.45 | qfq | 6,826,282 | 131,536,352 | -0.46% |
| 2025-01-20 | 19.95 | 20.10 | 19.42 | 19.54 | 19.54 | qfq | 9,484,117 | 186,359,067 | -1.91% |
| 2025-01-17 | 20.00 | 20.80 | 19.86 | 19.92 | 19.92 | qfq | 16,085,375 | 326,304,985 | 0.30% |
| 2025-01-16 | 20.20 | 20.49 | 19.50 | 19.86 | 19.86 | qfq | 12,781,900 | 255,727,297 | -0.30% |
| 2025-01-15 | 19.81 | 20.20 | 19.41 | 19.92 | 19.92 | qfq | 15,500,005 | 306,383,740 | 2.89% |
| 2025-01-14 | 18.55 | 19.38 | 18.38 | 19.36 | 19.36 | qfq | 12,420,628 | 235,617,263 | 7.98% |
| 2025-01-13 | 17.80 | 18.05 | 17.22 | 17.93 | 17.93 | qfq | 7,685,157 | 136,087,903 | -1.10% |
| 2025-01-10 | 19.44 | 19.68 | 18.09 | 18.13 | 18.13 | qfq | 13,317,800 | 251,199,764 | -8.53% |
| 2025-01-09 | 19.35 | 20.25 | 19.18 | 19.82 | 19.82 | qfq | 13,076,531 | 257,685,952 | 1.59% |
| 2025-01-08 | 19.31 | 19.90 | 19.01 | 19.51 | 19.51 | qfq | 12,519,591 | 242,844,179 | 0.26% |
| 2025-01-07 | 17.79 | 19.80 | 17.79 | 19.46 | 19.46 | qfq | 15,792,182 | 298,850,142 | 6.05% |
| 2025-01-06 | 19.45 | 19.75 | 18.35 | 18.35 | 18.35 | qfq | 12,441,360 | 233,655,994 | -10.00% |
| 2025-01-03 | 22.22 | 22.74 | 20.39 | 20.39 | 20.39 | qfq | 19,290,760 | 405,618,123 | -10.02% |
| 2025-01-02 | 22.30 | 23.58 | 22.20 | 22.66 | 22.66 | qfq | 24,093,747 | 552,033,457 | 3.42% |
| 2024-12-31 | 21.75 | 22.66 | 21.32 | 21.91 | 21.91 | qfq | 11,997,670 | 262,824,016 | 0.32% |
| 2024-12-30 | 21.50 | 22.50 | 21.00 | 21.84 | 21.84 | qfq | 13,870,752 | 302,915,091 | -0.73% |
| 2024-12-27 | 23.24 | 23.50 | 21.80 | 22.00 | 22.00 | qfq | 23,759,332 | 532,207,151 | -6.90% |
| 2024-12-26 | 23.40 | 25.00 | 23.10 | 23.63 | 23.63 | qfq | 23,554,000 | 561,764,924 | 2.16% |
| 2024-12-25 | 25.09 | 25.26 | 22.88 | 23.13 | 23.13 | qfq | 26,904,464 | 635,082,436 | -8.72% |
| 2024-12-24 | 23.02 | 26.07 | 22.16 | 25.34 | 25.34 | qfq | 36,318,892 | 879,154,876 | 6.60% |
| 2024-12-23 | 25.50 | 26.35 | 23.77 | 23.77 | 23.77 | qfq | 35,706,634 | 886,964,052 | -10.00% |
| 2024-12-20 | 25.35 | 26.41 | 24.97 | 26.41 | 26.41 | qfq | 44,054,863 | 1,138,717,990 | 10.00% |
| 2024-12-19 | 21.00 | 24.01 | 20.80 | 24.01 | 24.01 | qfq | 25,523,840 | 578,061,757 | 9.99% |
| 2024-12-18 | 22.00 | 22.86 | 21.34 | 21.83 | 21.83 | qfq | 15,634,498 | 344,124,206 | -6.55% |
| 2024-12-17 | 25.00 | 25.18 | 23.36 | 23.36 | 23.36 | qfq | 17,452,245 | 416,850,129 | -10.02% |
| 2024-12-16 | 24.99 | 26.58 | 23.68 | 25.96 | 25.96 | qfq | 31,052,032 | 786,318,922 | 4.01% |
| 2024-12-13 | 23.85 | 25.33 | 23.50 | 24.96 | 24.96 | qfq | 25,234,657 | 626,416,390 | 2.00% |
| 2024-12-12 | 24.49 | 25.70 | 24.35 | 24.47 | 24.47 | qfq | 22,325,429 | 554,220,265 | 0.74% |
| 2024-12-11 | 24.10 | 24.45 | 23.70 | 24.29 | 24.29 | qfq | 18,400,028 | 442,466,574 | -1.94% |
| 2024-12-10 | 24.21 | 25.02 | 23.53 | 24.77 | 24.77 | qfq | 28,366,699 | 692,008,469 | 3.86% |
| 2024-12-09 | 24.45 | 24.89 | 23.15 | 23.85 | 23.85 | qfq | 20,988,494 | 500,270,527 | -1.69% |
| 2024-12-06 | 24.48 | 25.49 | 24.00 | 24.26 | 24.26 | qfq | 34,826,558 | 859,057,241 | -0.74% |
| 2024-12-05 | 22.50 | 24.44 | 22.30 | 24.44 | 24.44 | qfq | 26,605,845 | 626,288,669 | 9.99% |
| 2024-12-04 | 23.20 | 24.00 | 21.78 | 22.22 | 22.22 | qfq | 28,981,871 | 657,795,144 | -7.53% |
| 2024-12-03 | 24.92 | 26.32 | 24.00 | 24.03 | 24.03 | qfq | 33,235,310 | 829,357,428 | -4.30% |
| 2024-12-02 | 26.33 | 27.43 | 24.16 | 25.11 | 25.11 | qfq | 40,892,416 | 1,047,978,187 | -6.41% |
| 2024-11-29 | 24.35 | 26.83 | 24.00 | 26.83 | 26.83 | qfq | 42,533,263 | 1,094,339,648 | 10.00% |
| 2024-11-28 | 23.05 | 24.39 | 23.05 | 24.39 | 24.39 | qfq | 46,476,528 | 1,118,498,680 | 10.01% |
| 2024-11-27 | 19.87 | 22.17 | 18.73 | 22.17 | 22.17 | qfq | 30,382,427 | 637,567,036 | 10.02% |
| 2024-11-26 | 22.00 | 22.05 | 19.99 | 20.15 | 20.15 | qfq | 23,968,802 | 510,629,379 | -4.50% |
| 2024-11-25 | 20.50 | 21.34 | 19.50 | 21.10 | 21.10 | qfq | 17,614,847 | 353,767,546 | 3.99% |
| 2024-11-22 | 21.31 | 22.27 | 20.25 | 20.29 | 20.29 | qfq | 24,427,835 | 518,154,343 | -3.84% |
| 2024-11-21 | 22.39 | 23.75 | 21.00 | 21.10 | 21.10 | qfq | 24,143,298 | 534,505,930 | -4.70% |
| 2024-11-20 | 20.50 | 22.52 | 19.96 | 22.14 | 22.14 | qfq | 23,783,940 | 512,869,841 | 8.16% |
| 2024-11-19 | 19.69 | 20.97 | 19.40 | 20.47 | 20.47 | qfq | 21,607,389 | 433,552,350 | -5.06% |
| 2024-11-18 | 22.50 | 22.69 | 21.56 | 21.56 | 21.56 | qfq | 26,200,096 | 570,913,170 | -9.98% |
| 2024-11-15 | 22.72 | 24.98 | 22.71 | 23.95 | 23.95 | qfq | 39,292,564 | 949,597,657 | 5.46% |
| 2024-11-14 | 23.27 | 24.20 | 22.63 | 22.71 | 22.71 | qfq | 40,178,404 | 939,279,293 | 3.18% |
| 2024-11-13 | 19.71 | 22.01 | 19.35 | 22.01 | 22.01 | qfq | 23,641,118 | 492,441,384 | 10.00% |
| 2024-11-12 | 19.99 | 20.52 | 19.35 | 20.01 | 20.01 | qfq | 15,595,865 | 311,450,037 | 3.14% |
| 2024-11-11 | 18.86 | 19.41 | 18.60 | 19.40 | 19.40 | qfq | 10,755,114 | 206,112,867 | 2.27% |
| 2024-11-08 | 19.30 | 19.45 | 18.88 | 18.97 | 18.97 | qfq | 12,946,767 | 247,014,155 | -1.25% |
| 2024-11-07 | 19.55 | 19.55 | 18.82 | 19.21 | 19.21 | qfq | 19,926,681 | 381,867,132 | -6.52% |
| 2024-11-06 | 22.35 | 22.58 | 20.51 | 20.55 | 20.55 | qfq | 31,112,005 | 663,382,895 | -7.97% |
| 2024-11-05 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | qfq | 4,644,022 | 103,701,011 | 10.00% |
| 2024-10-29 | 20.75 | 21.30 | 20.15 | 20.30 | 20.30 | qfq | 20,455,380 | 420,064,046 | -5.05% |
| 2024-10-28 | 19.80 | 22.03 | 18.93 | 21.38 | 21.38 | qfq | 32,824,589 | 658,500,940 | 1.81% |
| 2024-10-25 | 19.00 | 21.00 | 18.60 | 21.00 | 21.00 | qfq | 26,947,354 | 538,262,554 | 10.01% |
| 2024-10-24 | 17.84 | 19.93 | 17.65 | 19.09 | 19.09 | qfq | 23,778,551 | 451,342,083 | 5.35% |
| 2024-10-23 | 18.40 | 18.80 | 17.91 | 18.12 | 18.12 | qfq | 16,279,233 | 297,624,403 | -2.37% |
| 2024-10-22 | 18.50 | 19.33 | 18.30 | 18.56 | 18.56 | qfq | 28,141,362 | 530,861,392 | 1.31% |
| 2024-10-21 | 16.70 | 18.32 | 16.70 | 18.32 | 18.32 | qfq | 20,812,631 | 369,304,907 | 10.03% |
| 2024-10-18 | 17.04 | 17.18 | 16.57 | 16.65 | 16.65 | qfq | 18,060,392 | 304,716,104 | -3.20% |
| 2024-10-17 | 16.45 | 17.73 | 16.10 | 17.20 | 17.20 | qfq | 20,105,408 | 344,344,415 | 6.17% |
| 2024-10-16 | 15.79 | 16.70 | 15.67 | 16.20 | 16.20 | qfq | 8,082,915 | 130,861,198 | 0.50% |
| 2024-10-15 | 15.80 | 16.70 | 15.55 | 16.12 | 16.12 | qfq | 12,580,451 | 204,193,896 | 2.87% |
| 2024-10-14 | 14.96 | 15.79 | 14.76 | 15.67 | 15.67 | qfq | 9,371,810 | 144,049,151 | 7.04% |
| 2024-10-11 | 15.25 | 15.46 | 14.50 | 14.64 | 14.64 | qfq | 4,449,835 | 65,992,846 | -4.06% |
| 2024-10-10 | 15.53 | 15.88 | 14.95 | 15.26 | 15.26 | qfq | 6,065,788 | 93,365,095 | -1.74% |
| 2024-10-09 | 16.79 | 16.79 | 15.53 | 15.53 | 15.53 | qfq | 9,666,204 | 154,656,552 | -9.97% |
| 2024-10-08 | 17.68 | 17.77 | 15.78 | 17.25 | 17.25 | qfq | 14,958,520 | 252,690,178 | 6.81% |
| 2024-09-30 | 15.38 | 16.20 | 14.86 | 16.15 | 16.15 | qfq | 10,988,532 | 172,218,576 | 9.42% |
| 2024-09-27 | 14.50 | 15.03 | 14.22 | 14.76 | 14.76 | qfq | 7,230,619 | 105,789,018 | 3.94% |
| 2024-09-26 | 13.98 | 14.21 | 13.86 | 14.20 | 14.20 | qfq | 4,599,412 | 64,605,017 | 1.57% |
| 2024-09-25 | 13.69 | 14.30 | 13.69 | 13.98 | 13.98 | qfq | 5,383,440 | 75,458,264 | 2.49% |
| 2024-09-24 | 13.41 | 13.65 | 13.18 | 13.64 | 13.64 | qfq | 3,463,240 | 46,708,932 | 2.40% |
| 2024-09-23 | 13.20 | 13.46 | 13.15 | 13.32 | 13.32 | qfq | 1,826,900 | 24,333,440 | -0.15% |
| 2024-09-20 | 13.27 | 13.38 | 13.23 | 13.34 | 13.34 | qfq | 1,823,040 | 24,253,085 | 0.53% |
| 2024-09-19 | 13.05 | 13.30 | 12.89 | 13.27 | 13.27 | qfq | 2,263,200 | 29,823,501 | 3.03% |
| 2024-09-18 | 13.13 | 13.22 | 12.64 | 12.88 | 12.88 | qfq | 2,361,975 | 30,380,589 | -2.13% |
| 2024-09-13 | 13.44 | 13.52 | 13.15 | 13.16 | 13.16 | qfq | 1,877,600 | 24,912,693 | -1.79% |
| 2024-09-12 | 13.53 | 13.67 | 13.39 | 13.40 | 13.40 | qfq | 1,831,575 | 24,779,171 | -0.37% |
| 2024-09-11 | 13.66 | 13.66 | 13.37 | 13.45 | 13.45 | qfq | 1,728,700 | 23,272,413 | -1.18% |
| 2024-09-10 | 13.43 | 13.66 | 13.14 | 13.61 | 13.61 | qfq | 2,371,900 | 31,792,074 | 1.72% |
| 2024-09-09 | 13.30 | 13.50 | 13.13 | 13.38 | 13.38 | qfq | 1,606,000 | 21,412,765 | 0.15% |
| 2024-09-06 | 13.64 | 13.77 | 13.34 | 13.36 | 13.36 | qfq | 2,161,700 | 29,198,425 | -2.69% |
| 2024-09-05 | 13.40 | 13.80 | 13.32 | 13.73 | 13.73 | qfq | 3,021,940 | 41,252,981 | 2.77% |
| 2024-09-04 | 13.44 | 13.54 | 13.29 | 13.36 | 13.36 | qfq | 1,813,440 | 24,329,155 | -0.89% |
| 2024-09-03 | 13.28 | 13.57 | 13.28 | 13.48 | 13.48 | qfq | 1,889,440 | 25,404,060 | 1.28% |
| 2024-09-02 | 13.60 | 13.82 | 13.31 | 13.31 | 13.31 | qfq | 2,720,900 | 36,890,378 | -2.28% |
| 2024-08-30 | 13.10 | 13.77 | 13.10 | 13.62 | 13.62 | qfq | 3,378,695 | 45,786,115 | 3.50% |
| 2024-08-29 | 12.96 | 13.26 | 12.84 | 13.16 | 13.16 | qfq | 2,179,475 | 28,560,358 | 1.08% |
| 2024-08-28 | 12.95 | 13.15 | 12.66 | 13.02 | 13.02 | qfq | 2,339,800 | 30,249,325 | 0.15% |
| 2024-08-27 | 13.29 | 13.38 | 12.96 | 13.00 | 13.00 | qfq | 2,292,389 | 30,027,021 | -2.26% |
| 2024-08-26 | 13.28 | 13.49 | 13.10 | 13.30 | 13.30 | qfq | 2,288,329 | 30,478,963 | -0.30% |
| 2024-08-23 | 13.40 | 13.62 | 13.21 | 13.34 | 13.34 | qfq | 2,628,800 | 35,128,838 | -0.89% |
| 2024-08-22 | 13.80 | 14.07 | 13.33 | 13.46 | 13.46 | qfq | 3,506,600 | 47,677,022 | -3.30% |
| 2024-08-21 | 13.89 | 14.18 | 13.81 | 13.92 | 13.92 | qfq | 2,972,200 | 41,674,932 | 0.14% |
| 2024-08-20 | 13.99 | 14.29 | 13.86 | 13.90 | 13.90 | qfq | 3,221,500 | 45,027,173 | -1.91% |
| 2024-08-19 | 14.05 | 14.44 | 14.00 | 14.17 | 14.17 | qfq | 4,431,920 | 63,109,104 | -0.77% |
| 2024-08-16 | 13.86 | 14.69 | 13.78 | 14.28 | 14.28 | qfq | 6,812,580 | 97,384,434 | 2.44% |
| 2024-08-15 | 13.56 | 14.09 | 13.46 | 13.94 | 13.94 | qfq | 4,360,280 | 60,412,481 | 2.42% |
| 2024-08-14 | 13.37 | 13.68 | 13.33 | 13.61 | 13.61 | qfq | 2,842,700 | 38,600,659 | 1.34% |
| 2024-08-13 | 13.45 | 13.48 | 13.11 | 13.43 | 13.43 | qfq | 2,448,040 | 32,638,357 | 0.83% |
| 2024-08-12 | 13.30 | 13.48 | 13.05 | 13.32 | 13.32 | qfq | 3,362,792 | 44,591,429 | -0.89% |
| 2024-08-09 | 13.83 | 14.00 | 13.40 | 13.44 | 13.44 | qfq | 4,344,476 | 59,150,074 | -3.17% |
| 2024-08-08 | 14.08 | 14.20 | 13.37 | 13.88 | 13.88 | qfq | 6,350,540 | 87,196,332 | -2.18% |
| 2024-08-07 | 14.16 | 14.59 | 14.15 | 14.19 | 14.19 | qfq | 3,958,343 | 56,787,412 | -0.84% |
| 2024-08-06 | 14.18 | 14.40 | 13.98 | 14.31 | 14.31 | qfq | 4,721,863 | 66,948,312 | 2.51% |
| 2024-08-05 | 14.37 | 14.90 | 13.96 | 13.96 | 13.96 | qfq | 6,156,965 | 88,694,562 | -3.46% |
| 2024-08-02 | 14.74 | 15.07 | 14.44 | 14.46 | 14.46 | qfq | 5,641,972 | 83,292,934 | -2.69% |
| 2024-08-01 | 14.99 | 15.09 | 14.78 | 14.86 | 14.86 | qfq | 5,941,872 | 88,446,618 | -0.80% |
| 2024-07-31 | 14.38 | 15.07 | 14.21 | 14.98 | 14.98 | qfq | 8,574,356 | 127,107,663 | 4.17% |
| 2024-07-30 | 14.33 | 14.63 | 14.20 | 14.38 | 14.38 | qfq | 5,732,821 | 82,632,982 | -1.10% |
| 2024-07-29 | 14.67 | 14.80 | 14.49 | 14.54 | 14.54 | qfq | 6,849,200 | 100,017,038 | -2.09% |
| 2024-07-26 | 14.64 | 15.13 | 14.43 | 14.85 | 14.85 | qfq | 8,398,409 | 123,647,042 | 1.37% |
| 2024-07-25 | 14.31 | 15.15 | 13.95 | 14.65 | 14.65 | qfq | 8,806,149 | 128,292,109 | 0.69% |
| 2024-07-24 | 15.24 | 15.24 | 14.39 | 14.55 | 14.55 | qfq | 11,243,314 | 166,069,656 | -6.49% |
| 2024-07-23 | 15.33 | 16.50 | 15.07 | 15.56 | 15.56 | qfq | 17,857,064 | 280,012,567 | 1.57% |
| 2024-07-22 | 15.10 | 15.35 | 14.93 | 15.32 | 15.32 | qfq | 8,365,405 | 126,759,123 | 1.73% |
| 2024-07-19 | 15.11 | 15.51 | 15.01 | 15.06 | 15.06 | qfq | 10,012,738 | 152,131,893 | -2.08% |
| 2024-07-18 | 14.86 | 15.38 | 14.48 | 15.38 | 15.38 | qfq | 12,933,472 | 192,199,016 | 0.98% |
| 2024-07-17 | 15.30 | 15.86 | 15.01 | 15.23 | 15.23 | qfq | 15,342,951 | 235,536,224 | -0.46% |
| 2024-07-16 | 15.52 | 16.24 | 15.17 | 15.30 | 15.30 | qfq | 23,535,713 | 366,363,775 | -1.42% |
| 2024-07-15 | 13.99 | 15.52 | 13.66 | 15.52 | 15.52 | qfq | 14,581,572 | 215,696,561 | 9.99% |
| 2024-07-12 | 13.92 | 14.30 | 13.81 | 14.11 | 14.11 | qfq | 8,113,336 | 114,147,823 | 0.43% |
| 2024-07-11 | 14.00 | 14.07 | 13.65 | 14.05 | 14.05 | qfq | 9,346,867 | 129,959,418 | 1.15% |
| 2024-07-10 | 14.30 | 14.39 | 13.86 | 13.89 | 13.89 | qfq | 9,305,157 | 131,102,868 | -2.80% |
| 2024-07-09 | 14.27 | 14.34 | 13.81 | 14.29 | 14.29 | qfq | 12,034,629 | 169,659,055 | -0.56% |
| 2024-07-08 | 14.71 | 14.95 | 14.25 | 14.37 | 14.37 | qfq | 19,734,204 | 286,449,453 | 0.98% |
| 2024-07-05 | 12.97 | 14.23 | 12.76 | 14.23 | 14.23 | qfq | 6,707,140 | 93,357,701 | 9.97% |
| 2024-07-04 | 13.34 | 13.72 | 12.93 | 12.94 | 12.94 | qfq | 5,678,387 | 74,805,469 | -4.08% |
| 2024-07-03 | 13.99 | 14.05 | 13.48 | 13.49 | 13.49 | qfq | 7,648,600 | 105,030,070 | -4.05% |
| 2024-07-02 | 13.55 | 14.50 | 13.55 | 14.06 | 14.06 | qfq | 11,728,755 | 166,267,130 | 6.43% |
| 2024-07-01 | 13.19 | 13.32 | 12.84 | 13.21 | 13.21 | qfq | 2,882,480 | 37,620,978 | 0.08% |
| 2024-06-28 | 13.32 | 13.59 | 13.15 | 13.20 | 13.20 | qfq | 4,678,281 | 62,346,504 | -1.86% |
| 2024-06-27 | 13.38 | 13.96 | 13.17 | 13.45 | 13.45 | qfq | 5,786,800 | 78,983,690 | 0.45% |
| 2024-06-26 | 12.39 | 13.42 | 12.30 | 13.39 | 13.39 | qfq | 4,823,522 | 62,677,733 | 7.64% |
| 2024-06-25 | 12.42 | 12.67 | 12.25 | 12.44 | 12.44 | qfq | 2,588,706 | 32,146,224 | 0.00% |
| 2024-06-24 | 13.03 | 13.10 | 12.35 | 12.44 | 12.44 | qfq | 2,985,536 | 37,549,959 | -4.45% |
| 2024-06-21 | 13.23 | 13.31 | 12.92 | 13.02 | 13.02 | qfq | 1,936,708 | 25,389,025 | -2.18% |
| 2024-06-20 | 13.75 | 13.84 | 13.25 | 13.31 | 13.31 | qfq | 2,313,574 | 31,150,903 | -3.48% |
| 2024-06-19 | 13.89 | 14.10 | 13.79 | 13.79 | 13.79 | qfq | 2,040,800 | 28,406,711 | -0.72% |
| 2024-06-18 | 13.65 | 13.94 | 13.61 | 13.89 | 13.89 | qfq | 1,751,614 | 24,221,507 | 1.31% |
| 2024-06-17 | 13.76 | 13.98 | 13.68 | 13.71 | 13.71 | qfq | 1,919,400 | 26,481,907 | -1.72% |
| 2024-06-14 | 13.79 | 13.99 | 13.75 | 13.95 | 13.95 | qfq | 2,198,820 | 30,551,231 | 0.22% |
| 2024-06-13 | 13.81 | 14.08 | 13.74 | 13.92 | 13.92 | qfq | 2,957,052 | 41,126,822 | 0.72% |
| 2024-06-12 | 13.28 | 13.89 | 13.28 | 13.82 | 13.82 | qfq | 3,823,266 | 52,333,619 | 4.22% |
| 2024-06-11 | 13.10 | 13.34 | 12.65 | 13.26 | 13.26 | qfq | 2,637,544 | 34,506,297 | 1.22% |
| 2024-06-07 | 12.70 | 13.11 | 12.70 | 13.10 | 13.10 | qfq | 3,463,820 | 44,943,616 | 3.97% |
| 2024-06-06 | 13.57 | 13.69 | 12.31 | 12.60 | 12.60 | qfq | 5,954,557 | 76,089,425 | -6.67% |
| 2024-06-05 | 13.80 | 13.91 | 13.50 | 13.50 | 13.50 | qfq | 2,536,072 | 34,698,019 | -2.39% |
| 2024-06-04 | 14.38 | 14.51 | 13.60 | 13.83 | 13.83 | qfq | 4,938,544 | 68,563,449 | -4.95% |
| 2024-06-03 | 14.76 | 14.86 | 14.40 | 14.55 | 14.55 | qfq | 2,599,440 | 37,949,383 | -1.36% |
| 2024-05-31 | 14.42 | 14.88 | 14.40 | 14.75 | 14.75 | qfq | 3,054,912 | 44,917,810 | 2.29% |
| 2024-05-30 | 14.45 | 14.57 | 14.10 | 14.42 | 14.42 | qfq | 1,921,764 | 27,675,699 | -0.21% |
| 2024-05-29 | 14.46 | 14.69 | 14.40 | 14.45 | 14.45 | qfq | 1,848,288 | 26,837,496 | -0.07% |
| 2024-05-28 | 14.79 | 14.88 | 14.45 | 14.46 | 14.46 | qfq | 2,206,192 | 32,109,491 | -2.23% |
| 2024-05-27 | 14.84 | 15.05 | 14.34 | 14.79 | 14.79 | qfq | 2,635,798 | 38,452,759 | 0.34% |
| 2024-05-24 | 15.08 | 15.19 | 14.74 | 14.74 | 14.74 | qfq | 2,564,940 | 38,371,883 | -2.45% |
| 2024-05-23 | 15.57 | 15.67 | 15.10 | 15.11 | 15.11 | qfq | 3,248,791 | 49,711,786 | -3.33% |
| 2024-05-22 | 15.25 | 15.63 | 15.10 | 15.63 | 15.63 | qfq | 3,600,320 | 55,734,452 | 2.36% |
| 2024-05-21 | 15.40 | 15.63 | 15.25 | 15.27 | 15.27 | qfq | 2,606,400 | 40,062,908 | -1.48% |
| 2024-05-20 | 15.39 | 15.63 | 15.18 | 15.50 | 15.50 | qfq | 2,840,908 | 43,985,946 | 0.58% |
| 2024-05-17 | 15.38 | 15.50 | 15.13 | 15.41 | 15.41 | qfq | 2,961,840 | 45,442,031 | 0.20% |
| 2024-05-16 | 15.24 | 15.56 | 15.07 | 15.38 | 15.38 | qfq | 4,177,654 | 64,151,314 | 0.98% |
| 2024-05-15 | 15.25 | 15.80 | 15.01 | 15.23 | 15.23 | qfq | 4,209,772 | 64,985,379 | 0.00% |
| 2024-05-14 | 14.97 | 15.27 | 14.92 | 15.23 | 15.23 | qfq | 3,274,800 | 49,594,772 | 2.91% |
| 2024-05-13 | 15.07 | 15.19 | 14.66 | 14.80 | 14.80 | qfq | 3,667,978 | 54,589,883 | -3.71% |
| 2024-05-10 | 16.30 | 16.45 | 15.25 | 15.37 | 15.37 | qfq | 6,240,760 | 97,604,386 | -3.15% |
| 2024-05-09 | 15.43 | 15.92 | 15.43 | 15.87 | 15.87 | qfq | 4,225,109 | 66,277,588 | 3.12% |
| 2024-05-08 | 15.76 | 15.79 | 15.36 | 15.39 | 15.39 | qfq | 3,878,800 | 60,246,518 | -3.27% |
| 2024-05-07 | 15.78 | 16.15 | 15.75 | 15.91 | 15.91 | qfq | 4,116,522 | 65,774,088 | 1.02% |
| 2024-05-06 | 15.76 | 16.00 | 15.67 | 15.75 | 15.75 | qfq | 3,416,400 | 53,981,373 | 1.16% |
| 2024-04-30 | 15.76 | 15.89 | 15.31 | 15.57 | 15.57 | qfq | 4,111,620 | 63,979,228 | -0.89% |
| 2024-04-29 | 15.20 | 15.77 | 15.20 | 15.71 | 15.71 | qfq | 5,192,087 | 81,060,146 | 3.56% |
| 2024-04-26 | 14.90 | 15.27 | 14.79 | 15.17 | 15.17 | qfq | 4,649,091 | 70,267,586 | 1.74% |
| 2024-04-25 | 14.69 | 14.95 | 14.55 | 14.91 | 14.91 | qfq | 3,813,257 | 56,633,118 | 0.88% |
| 2024-04-24 | 14.58 | 14.85 | 14.46 | 14.78 | 14.78 | qfq | 3,804,951 | 55,962,583 | 1.23% |
| 2024-04-23 | 14.30 | 14.65 | 14.25 | 14.60 | 14.60 | qfq | 4,601,356 | 66,822,792 | 2.89% |
| 2024-04-22 | 14.34 | 14.47 | 13.91 | 14.19 | 14.19 | qfq | 3,814,523 | 54,106,799 | -1.11% |
| 2024-04-19 | 14.74 | 14.82 | 14.33 | 14.35 | 14.35 | qfq | 4,749,715 | 68,806,371 | -3.24% |
| 2024-04-18 | 15.01 | 15.20 | 14.41 | 14.83 | 14.83 | qfq | 6,260,386 | 92,812,394 | -2.82% |
| 2024-04-17 | 14.12 | 15.83 | 14.00 | 15.26 | 15.26 | qfq | 9,797,418 | 148,428,194 | 0.39% |
| 2024-04-16 | 16.70 | 16.70 | 15.20 | 15.20 | 15.20 | qfq | 3,264,000 | 50,641,114 | -10.01% |
| 2024-04-15 | 17.17 | 18.35 | 16.00 | 16.89 | 16.89 | qfq | 11,666,248 | 201,745,271 | 1.26% |
| 2024-04-12 | 16.45 | 16.71 | 16.20 | 16.68 | 16.68 | qfq | 4,481,571 | 73,681,117 | 1.65% |
| 2024-04-11 | 15.98 | 16.72 | 15.91 | 16.41 | 16.41 | qfq | 4,187,490 | 69,062,486 | 1.23% |
| 2024-04-10 | 16.77 | 16.77 | 15.95 | 16.21 | 16.21 | qfq | 4,643,105 | 75,563,726 | -3.45% |
| 2024-04-09 | 16.51 | 16.86 | 16.50 | 16.79 | 16.79 | qfq | 3,784,900 | 63,361,121 | 0.96% |
| 2024-04-08 | 17.22 | 17.22 | 16.60 | 16.63 | 16.63 | qfq | 4,983,028 | 83,737,274 | -3.43% |
| 2024-04-03 | 18.10 | 18.20 | 17.16 | 17.22 | 17.22 | qfq | 7,845,939 | 135,907,791 | -5.12% |
| 2024-04-02 | 19.08 | 19.22 | 18.00 | 18.15 | 18.15 | qfq | 10,927,704 | 200,909,823 | -5.47% |
| 2024-04-01 | 19.10 | 20.20 | 19.07 | 19.20 | 19.20 | qfq | 12,314,110 | 238,570,836 | 1.11% |
| 2024-03-29 | 19.50 | 19.67 | 18.62 | 18.99 | 18.99 | qfq | 16,849,392 | 321,312,936 | -4.76% |
| 2024-03-28 | 18.31 | 20.57 | 18.31 | 19.94 | 19.94 | qfq | 23,109,789 | 457,075,726 | 6.63% |
| 2024-03-27 | 18.79 | 19.50 | 18.48 | 18.70 | 18.70 | qfq | 10,498,749 | 198,103,048 | -0.48% |
| 2024-03-26 | 18.82 | 18.94 | 17.92 | 18.79 | 18.79 | qfq | 7,376,390 | 135,922,207 | 0.16% |
| 2024-03-25 | 19.99 | 20.00 | 18.75 | 18.76 | 18.76 | qfq | 9,143,707 | 176,114,496 | -6.11% |
| 2024-03-22 | 19.80 | 20.30 | 19.01 | 19.98 | 19.98 | qfq | 14,227,513 | 280,829,769 | 1.22% |
| 2024-03-21 | 19.60 | 20.02 | 19.43 | 19.74 | 19.74 | qfq | 10,369,565 | 204,625,194 | 1.28% |
| 2024-03-20 | 19.20 | 19.62 | 19.11 | 19.49 | 19.49 | qfq | 11,681,007 | 226,615,302 | 2.52% |
| 2024-03-19 | 19.13 | 19.40 | 18.97 | 19.01 | 19.01 | qfq | 7,541,325 | 144,731,474 | -0.31% |
| 2024-03-18 | 18.64 | 19.10 | 18.61 | 19.07 | 19.07 | qfq | 8,604,619 | 162,476,482 | 2.42% |
| 2024-03-15 | 18.62 | 18.97 | 18.31 | 18.62 | 18.62 | qfq | 6,159,552 | 114,490,246 | 0.98% |
| 2024-03-14 | 18.78 | 18.95 | 18.02 | 18.44 | 18.44 | qfq | 10,193,777 | 188,674,421 | -3.30% |
| 2024-03-13 | 19.40 | 19.53 | 18.72 | 19.07 | 19.07 | qfq | 16,193,918 | 309,697,321 | -1.19% |
| 2024-03-12 | 19.25 | 20.50 | 19.25 | 19.30 | 19.30 | qfq | 20,175,144 | 399,169,969 | 1.15% |
| 2024-03-11 | 18.74 | 19.91 | 18.15 | 19.08 | 19.08 | qfq | 19,914,752 | 381,912,405 | 2.64% |
| 2024-03-08 | 17.90 | 18.66 | 17.71 | 18.59 | 18.59 | qfq | 9,304,144 | 169,915,929 | 3.68% |
| 2024-03-07 | 18.11 | 18.37 | 17.58 | 17.93 | 17.93 | qfq | 9,155,563 | 165,039,401 | -2.02% |
| 2024-03-06 | 18.16 | 18.85 | 18.06 | 18.30 | 18.30 | qfq | 9,646,915 | 177,873,763 | -1.56% |
| 2024-03-05 | 18.80 | 19.20 | 18.27 | 18.59 | 18.59 | qfq | 15,270,537 | 284,756,394 | -1.48% |
| 2024-03-04 | 17.97 | 19.57 | 17.13 | 18.87 | 18.87 | qfq | 17,200,678 | 315,992,364 | 5.36% |
| 2024-03-01 | 17.59 | 18.50 | 17.35 | 17.91 | 17.91 | qfq | 16,778,126 | 298,395,009 | 0.79% |
| 2024-02-29 | 15.90 | 17.93 | 15.80 | 17.77 | 17.77 | qfq | 19,258,456 | 335,803,255 | 9.02% |
| 2024-02-28 | 18.45 | 18.80 | 16.28 | 16.30 | 16.30 | qfq | 13,131,883 | 231,160,594 | -9.89% |
| 2024-02-27 | 17.03 | 18.16 | 17.00 | 18.09 | 18.09 | qfq | 9,487,533 | 167,062,365 | 4.81% |
| 2024-02-26 | 17.17 | 17.55 | 16.65 | 17.26 | 17.26 | qfq | 10,256,534 | 175,891,025 | 0.58% |
| 2024-02-23 | 16.45 | 17.20 | 16.04 | 17.16 | 17.16 | qfq | 13,201,552 | 221,642,859 | 5.02% |
| 2024-02-22 | 15.48 | 16.41 | 15.48 | 16.34 | 16.34 | qfq | 12,046,992 | 193,242,282 | 5.28% |
| 2024-02-21 | 15.20 | 16.21 | 14.89 | 15.52 | 15.52 | qfq | 13,211,242 | 206,127,058 | -2.14% |
| 2024-02-20 | 14.51 | 15.96 | 14.50 | 15.86 | 15.86 | qfq | 14,483,627 | 222,787,327 | 9.30% |
| 2024-02-19 | 13.57 | 14.51 | 13.57 | 14.51 | 14.51 | qfq | 7,797,357 | 110,556,706 | 10.01% |
| 2024-02-08 | 12.11 | 13.25 | 11.16 | 13.19 | 13.19 | qfq | 10,540,939 | 131,335,236 | 9.10% |
| 2024-02-07 | 13.40 | 13.49 | 12.07 | 12.09 | 12.09 | qfq | 11,204,490 | 142,138,246 | -9.84% |
| 2024-02-06 | 13.40 | 14.25 | 12.73 | 13.41 | 13.41 | qfq | 9,805,220 | 128,410,097 | -5.16% |
| 2024-02-05 | 15.51 | 15.66 | 14.14 | 14.14 | 14.14 | qfq | 5,434,058 | 77,738,491 | -9.99% |
| 2024-02-02 | 16.42 | 17.23 | 15.01 | 15.71 | 15.71 | qfq | 6,110,247 | 98,878,483 | -4.32% |
| 2024-02-01 | 16.50 | 16.91 | 15.99 | 16.42 | 16.42 | qfq | 5,205,440 | 85,599,621 | -0.67% |
| 2024-01-31 | 17.61 | 18.05 | 16.52 | 16.53 | 16.53 | qfq | 6,035,048 | 103,369,710 | -7.55% |
| 2024-01-30 | 18.50 | 18.58 | 17.83 | 17.88 | 17.88 | qfq | 3,813,040 | 69,348,730 | -3.87% |
| 2024-01-29 | 19.65 | 19.71 | 18.60 | 18.60 | 18.60 | qfq | 5,337,040 | 101,386,329 | -5.39% |
| 2024-01-26 | 19.45 | 20.40 | 19.35 | 19.66 | 19.66 | qfq | 8,999,960 | 178,578,879 | 1.18% |
| 2024-01-25 | 18.47 | 19.92 | 18.25 | 19.43 | 19.43 | qfq | 7,725,880 | 148,400,049 | 5.25% |
| 2024-01-24 | 18.26 | 18.63 | 17.77 | 18.46 | 18.46 | qfq | 4,025,764 | 73,570,351 | 0.71% |
| 2024-01-23 | 18.10 | 18.38 | 17.75 | 18.33 | 18.33 | qfq | 4,397,769 | 79,685,129 | 1.33% |
| 2024-01-22 | 19.50 | 19.88 | 17.93 | 18.09 | 18.09 | qfq | 4,943,261 | 92,819,879 | -7.23% |
| 2024-01-19 | 19.45 | 19.96 | 19.40 | 19.50 | 19.50 | qfq | 4,882,820 | 96,150,591 | 0.26% |
| 2024-01-18 | 19.50 | 19.77 | 18.78 | 19.45 | 19.45 | qfq | 5,637,673 | 107,948,718 | -0.71% |
| 2024-01-17 | 20.18 | 20.24 | 19.53 | 19.59 | 19.59 | qfq | 3,832,600 | 76,134,485 | -3.35% |
| 2024-01-16 | 20.58 | 20.58 | 19.97 | 20.27 | 20.27 | qfq | 4,398,160 | 88,791,169 | -1.70% |
| 2024-01-15 | 20.53 | 20.82 | 20.35 | 20.62 | 20.62 | qfq | 2,790,440 | 57,490,004 | 0.44% |
| 2024-01-12 | 21.02 | 21.25 | 20.51 | 20.53 | 20.53 | qfq | 4,073,260 | 84,502,453 | -2.52% |
| 2024-01-11 | 20.32 | 21.12 | 20.32 | 21.06 | 21.06 | qfq | 5,957,289 | 123,943,168 | 3.69% |
| 2024-01-10 | 20.99 | 20.99 | 20.20 | 20.31 | 20.31 | qfq | 4,542,580 | 93,043,062 | -3.19% |
| 2024-01-09 | 21.10 | 21.55 | 20.73 | 20.98 | 20.98 | qfq | 5,009,000 | 105,563,708 | -0.66% |
| 2024-01-08 | 21.30 | 21.59 | 21.12 | 21.12 | 21.12 | qfq | 3,586,420 | 76,543,008 | -1.49% |
| 2024-01-05 | 22.21 | 22.27 | 21.28 | 21.44 | 21.44 | qfq | 6,636,149 | 144,010,482 | -3.47% |
| 2024-01-04 | 22.58 | 22.59 | 21.91 | 22.21 | 22.21 | qfq | 4,369,768 | 97,112,302 | -1.73% |
| 2024-01-03 | 22.21 | 22.76 | 22.03 | 22.60 | 22.60 | qfq | 6,939,931 | 155,816,661 | 1.07% |
| 2024-01-02 | 22.77 | 23.19 | 22.34 | 22.36 | 22.36 | qfq | 6,126,795 | 138,510,756 | -1.71% |
| 2023-12-29 | 21.80 | 22.85 | 21.65 | 22.75 | 22.75 | qfq | 9,190,889 | 207,382,366 | 3.79% |
| 2023-12-28 | 21.85 | 22.00 | 21.15 | 21.92 | 21.92 | qfq | 8,424,826 | 183,073,372 | 0.55% |
| 2023-12-27 | 21.91 | 22.33 | 21.60 | 21.80 | 21.80 | qfq | 7,135,816 | 156,574,367 | -0.86% |
| 2023-12-26 | 22.55 | 22.86 | 21.90 | 21.99 | 21.99 | qfq | 8,753,800 | 194,350,703 | -2.44% |
| 2023-12-25 | 23.00 | 23.30 | 22.14 | 22.54 | 22.54 | qfq | 11,529,967 | 260,084,370 | -4.89% |
| 2023-12-22 | 25.70 | 26.10 | 23.70 | 23.70 | 23.70 | qfq | 17,254,352 | 427,803,113 | -9.99% |
| 2023-12-21 | 24.89 | 26.66 | 24.17 | 26.33 | 26.33 | qfq | 20,926,681 | 530,039,911 | 2.01% |
| 2023-12-20 | 27.41 | 28.35 | 25.50 | 25.81 | 25.81 | qfq | 22,556,015 | 604,893,576 | -6.32% |
| 2023-12-19 | 26.39 | 27.68 | 26.05 | 27.55 | 27.55 | qfq | 29,229,754 | 790,428,469 | 3.61% |
| 2023-12-18 | 25.82 | 26.80 | 25.38 | 26.59 | 26.59 | qfq | 19,191,719 | 503,735,246 | 2.39% |
| 2023-12-15 | 25.61 | 26.32 | 24.91 | 25.97 | 25.97 | qfq | 13,116,496 | 338,380,399 | 1.45% |
| 2023-12-14 | 25.32 | 26.80 | 25.32 | 25.60 | 25.60 | qfq | 13,941,020 | 362,849,403 | 1.23% |
| 2023-12-13 | 25.85 | 25.97 | 25.26 | 25.29 | 25.29 | qfq | 6,872,128 | 175,675,027 | -2.13% |
| 2023-12-12 | 25.83 | 26.17 | 25.60 | 25.84 | 25.84 | qfq | 7,916,168 | 204,300,765 | -0.50% |
| 2023-12-11 | 25.30 | 26.18 | 25.02 | 25.97 | 25.97 | qfq | 11,097,301 | 283,694,992 | 1.76% |
| 2023-12-08 | 25.70 | 25.86 | 25.20 | 25.52 | 25.52 | qfq | 12,258,180 | 312,219,961 | -1.54% |
| 2023-12-07 | 25.61 | 26.43 | 25.47 | 25.92 | 25.92 | qfq | 21,695,120 | 564,094,436 | 1.17% |
| 2023-12-06 | 23.98 | 26.49 | 23.53 | 25.62 | 25.62 | qfq | 23,676,861 | 602,363,193 | 6.40% |
| 2023-12-05 | 25.12 | 25.16 | 24.02 | 24.08 | 24.08 | qfq | 9,930,143 | 242,869,812 | -4.63% |
| 2023-12-04 | 24.30 | 25.80 | 24.14 | 25.25 | 25.25 | qfq | 15,685,571 | 397,396,305 | 2.56% |
| 2023-12-01 | 23.23 | 24.89 | 23.22 | 24.62 | 24.62 | qfq | 16,759,000 | 407,135,530 | 5.39% |
| 2023-11-30 | 23.09 | 23.53 | 23.05 | 23.36 | 23.36 | qfq | 6,769,800 | 157,339,191 | 0.60% |
| 2023-11-29 | 23.61 | 23.72 | 23.20 | 23.22 | 23.22 | qfq | 6,877,982 | 160,827,162 | -1.65% |
| 2023-11-28 | 23.50 | 23.77 | 23.26 | 23.61 | 23.61 | qfq | 8,209,700 | 192,974,808 | 0.34% |
| 2023-11-27 | 23.46 | 24.26 | 23.31 | 23.53 | 23.53 | qfq | 12,519,928 | 294,859,285 | -3.33% |
| 2023-11-24 | 25.06 | 26.50 | 24.20 | 24.34 | 24.34 | qfq | 18,525,933 | 462,582,546 | -4.25% |
| 2023-11-23 | 27.00 | 27.35 | 24.83 | 25.42 | 25.42 | qfq | 23,864,254 | 609,940,006 | -7.87% |
| 2023-11-22 | 26.04 | 27.94 | 25.91 | 27.59 | 27.59 | qfq | 34,294,606 | 930,829,931 | 4.15% |
| 2023-11-21 | 25.85 | 26.98 | 25.60 | 26.49 | 26.49 | qfq | 26,061,264 | 688,332,865 | 2.99% |
| 2023-11-20 | 25.47 | 25.96 | 25.46 | 25.72 | 25.72 | qfq | 9,124,448 | 234,882,838 | -0.12% |
| 2023-11-17 | 26.50 | 26.70 | 25.55 | 25.75 | 25.75 | qfq | 13,327,760 | 345,622,229 | -1.60% |
| 2023-11-16 | 25.70 | 26.57 | 25.67 | 26.17 | 26.17 | qfq | 14,974,679 | 392,204,901 | 0.85% |
| 2023-11-15 | 26.29 | 26.80 | 25.86 | 25.95 | 25.95 | qfq | 11,456,378 | 299,762,840 | -0.35% |
| 2023-11-14 | 26.68 | 26.88 | 25.65 | 26.04 | 26.04 | qfq | 16,170,130 | 420,559,699 | -2.18% |
| 2023-11-13 | 26.86 | 27.77 | 26.50 | 26.62 | 26.62 | qfq | 20,792,936 | 560,071,109 | -0.15% |
| 2023-11-10 | 28.01 | 28.31 | 26.01 | 26.66 | 26.66 | qfq | 22,810,101 | 614,442,712 | -3.27% |
| 2023-11-09 | 28.21 | 29.63 | 27.18 | 27.56 | 27.56 | qfq | 40,500,875 | 1,151,583,491 | 2.30% |
| 2023-11-08 | 24.72 | 27.21 | 24.51 | 26.94 | 26.94 | qfq | 35,729,538 | 941,949,917 | 8.89% |
| 2023-11-07 | 24.43 | 24.92 | 23.98 | 24.74 | 24.74 | qfq | 19,422,810 | 473,658,878 | 0.69% |
| 2023-11-06 | 22.49 | 24.57 | 22.48 | 24.57 | 24.57 | qfq | 18,167,711 | 431,980,451 | 9.98% |
| 2023-11-03 | 22.00 | 22.41 | 21.50 | 22.34 | 22.34 | qfq | 8,114,088 | 179,508,219 | 0.95% |
| 2023-11-02 | 21.89 | 22.70 | 21.89 | 22.13 | 22.13 | qfq | 10,736,520 | 239,702,806 | 0.77% |
| 2023-11-01 | 21.61 | 22.48 | 21.61 | 21.96 | 21.96 | qfq | 6,152,020 | 135,732,351 | 0.27% |
| 2023-10-31 | 21.91 | 22.69 | 21.63 | 21.90 | 21.90 | qfq | 7,422,820 | 163,242,855 | -0.99% |
| 2023-10-30 | 21.10 | 22.22 | 21.06 | 22.12 | 22.12 | qfq | 9,265,213 | 201,981,296 | 3.90% |
| 2023-10-27 | 21.23 | 21.42 | 20.70 | 21.29 | 21.29 | qfq | 5,863,920 | 123,463,967 | 0.05% |
| 2023-10-26 | 21.50 | 21.51 | 20.85 | 21.28 | 21.28 | qfq | 6,600,949 | 139,728,689 | -1.39% |
| 2023-10-25 | 21.65 | 22.08 | 21.51 | 21.58 | 21.58 | qfq | 8,094,252 | 176,001,938 | 0.47% |
| 2023-10-24 | 20.78 | 21.86 | 20.60 | 21.48 | 21.48 | qfq | 10,970,460 | 233,842,863 | 5.40% |
| 2023-10-23 | 21.50 | 21.82 | 20.25 | 20.38 | 20.38 | qfq | 9,849,593 | 203,682,456 | -6.60% |
| 2023-10-20 | 23.01 | 23.07 | 21.80 | 21.82 | 21.82 | qfq | 11,177,372 | 248,974,567 | -5.79% |
| 2023-10-19 | 23.80 | 24.07 | 23.15 | 23.16 | 23.16 | qfq | 7,982,100 | 188,048,866 | -2.65% |
| 2023-10-18 | 24.85 | 24.85 | 23.00 | 23.79 | 23.79 | qfq | 9,752,936 | 231,353,755 | -4.76% |
| 2023-10-17 | 24.65 | 25.56 | 24.65 | 24.98 | 24.98 | qfq | 8,407,616 | 210,737,222 | 1.22% |
| 2023-10-16 | 25.00 | 25.37 | 24.52 | 24.68 | 24.68 | qfq | 10,234,450 | 254,773,506 | -2.72% |
| 2023-10-13 | 24.58 | 26.98 | 24.22 | 25.37 | 25.37 | qfq | 16,816,152 | 434,227,962 | 2.80% |
| 2023-10-12 | 25.60 | 25.65 | 24.45 | 24.68 | 24.68 | qfq | 12,398,916 | 308,528,169 | -3.78% |
| 2023-10-11 | 25.61 | 26.12 | 25.36 | 25.65 | 25.65 | qfq | 11,074,300 | 285,067,947 | -1.12% |
| 2023-10-10 | 25.18 | 26.49 | 25.18 | 25.94 | 25.94 | qfq | 14,413,115 | 372,840,580 | 3.55% |
| 2023-10-09 | 25.61 | 25.75 | 24.88 | 25.05 | 25.05 | qfq | 10,693,304 | 269,335,510 | -2.64% |
| 2023-09-28 | 26.26 | 26.36 | 25.60 | 25.73 | 25.73 | qfq | 10,519,441 | 271,764,609 | -1.11% |
| 2023-09-27 | 25.96 | 26.42 | 25.53 | 26.02 | 26.02 | qfq | 13,596,170 | 353,635,982 | -1.55% |
| 2023-09-26 | 26.77 | 27.15 | 26.18 | 26.43 | 26.43 | qfq | 16,546,487 | 440,428,338 | -1.27% |
| 2023-09-25 | 27.55 | 28.00 | 26.70 | 26.77 | 26.77 | qfq | 21,179,848 | 576,851,621 | -3.64% |
| 2023-09-22 | 26.79 | 28.49 | 26.36 | 27.78 | 27.78 | qfq | 29,838,185 | 818,971,634 | 1.80% |
| 2023-09-21 | 26.02 | 27.92 | 25.56 | 27.29 | 27.29 | qfq | 29,299,577 | 793,752,928 | 4.92% |
| 2023-09-20 | 25.89 | 26.89 | 25.89 | 26.01 | 26.01 | qfq | 17,439,898 | 458,184,801 | -2.55% |
| 2023-09-19 | 26.29 | 27.47 | 26.29 | 26.69 | 26.69 | qfq | 28,322,942 | 760,729,981 | 1.56% |
| 2023-09-18 | 26.00 | 27.00 | 25.29 | 26.28 | 26.28 | qfq | 34,692,625 | 912,550,218 | 0.81% |
| 2023-09-15 | 23.81 | 26.07 | 23.81 | 26.07 | 26.07 | qfq | 12,712,496 | 328,094,481 | 10.00% |
| 2023-09-14 | 23.80 | 24.27 | 23.50 | 23.70 | 23.70 | qfq | 10,773,324 | 256,070,224 | -1.29% |
| 2023-09-13 | 24.62 | 25.33 | 23.78 | 24.01 | 24.01 | qfq | 18,107,737 | 443,292,777 | -4.46% |
| 2023-09-12 | 25.42 | 26.48 | 25.09 | 25.13 | 25.13 | qfq | 30,612,518 | 785,083,729 | -1.14% |
| 2023-09-11 | 23.69 | 25.42 | 23.34 | 25.42 | 25.42 | qfq | 8,306,519 | 208,132,789 | 10.00% |
| 2023-09-08 | 23.98 | 24.29 | 23.08 | 23.11 | 23.11 | qfq | 9,247,201 | 216,573,343 | -3.22% |
| 2023-09-07 | 24.50 | 24.90 | 23.86 | 23.88 | 23.88 | qfq | 10,466,441 | 254,601,321 | -2.17% |
| 2023-09-06 | 25.06 | 25.06 | 24.26 | 24.41 | 24.41 | qfq | 8,609,676 | 210,596,109 | -2.48% |
| 2023-09-05 | 25.60 | 25.60 | 24.75 | 25.03 | 25.03 | qfq | 9,277,074 | 232,566,552 | -2.26% |
| 2023-09-04 | 25.67 | 25.80 | 25.30 | 25.61 | 25.61 | qfq | 10,271,528 | 261,795,922 | -0.04% |
| 2023-09-01 | 25.89 | 26.03 | 25.00 | 25.62 | 25.62 | qfq | 16,792,966 | 429,667,030 | 0.83% |
| 2023-08-31 | 26.16 | 26.96 | 25.38 | 25.41 | 25.41 | qfq | 27,459,708 | 713,581,841 | -2.87% |
| 2023-08-30 | 23.84 | 26.16 | 23.55 | 26.16 | 26.16 | qfq | 17,256,369 | 430,513,154 | 10.01% |
| 2023-08-29 | 22.60 | 23.90 | 22.60 | 23.78 | 23.78 | qfq | 11,499,647 | 271,446,881 | 2.28% |
| 2023-08-28 | 24.23 | 24.54 | 23.25 | 23.25 | 23.25 | qfq | 10,679,690 | 253,743,252 | -0.21% |
| 2023-08-25 | 24.49 | 24.49 | 23.20 | 23.30 | 23.30 | qfq | 13,230,293 | 313,012,923 | -5.59% |
| 2023-08-24 | 24.74 | 25.35 | 24.56 | 24.68 | 24.68 | qfq | 12,694,768 | 316,448,497 | 0.12% |
| 2023-08-23 | 25.32 | 25.50 | 24.60 | 24.65 | 24.65 | qfq | 11,446,820 | 285,601,877 | -3.75% |
| 2023-08-22 | 24.90 | 25.63 | 24.50 | 25.61 | 25.61 | qfq | 14,821,069 | 370,741,397 | 3.02% |
| 2023-08-21 | 25.00 | 25.67 | 24.68 | 24.86 | 24.86 | qfq | 14,078,880 | 353,148,136 | -0.88% |
| 2023-08-18 | 26.35 | 27.40 | 25.07 | 25.08 | 25.08 | qfq | 17,616,093 | 457,079,833 | -4.71% |
| 2023-08-17 | 26.34 | 26.98 | 25.20 | 26.32 | 26.32 | qfq | 19,557,057 | 512,372,930 | -0.79% |
| 2023-08-16 | 28.10 | 28.84 | 26.14 | 26.53 | 26.53 | qfq | 25,711,729 | 695,704,099 | -6.58% |
| 2023-08-15 | 29.11 | 30.24 | 28.21 | 28.40 | 28.40 | qfq | 30,710,650 | 898,961,217 | -1.87% |
| 2023-08-14 | 27.78 | 28.95 | 27.22 | 28.94 | 28.94 | qfq | 28,567,642 | 809,466,338 | -1.33% |
| 2023-08-11 | 28.70 | 30.49 | 28.04 | 29.33 | 29.33 | qfq | 46,046,979 | 1,337,581,091 | 3.60% |
| 2023-08-10 | 25.81 | 28.31 | 25.65 | 28.31 | 28.31 | qfq | 27,095,354 | 751,142,742 | 9.98% |
| 2023-08-09 | 26.91 | 26.91 | 25.61 | 25.74 | 25.74 | qfq | 17,106,887 | 445,980,726 | -5.37% |
| 2023-08-08 | 26.15 | 27.70 | 25.84 | 27.20 | 27.20 | qfq | 25,209,119 | 681,323,413 | 3.62% |
| 2023-08-07 | 25.75 | 26.56 | 25.72 | 26.25 | 26.25 | qfq | 15,344,648 | 403,250,084 | 2.18% |
| 2023-08-04 | 25.42 | 25.95 | 25.30 | 25.69 | 25.69 | qfq | 8,725,392 | 224,438,462 | 1.10% |
| 2023-08-03 | 25.59 | 25.81 | 25.15 | 25.41 | 25.41 | qfq | 7,330,749 | 186,010,375 | -0.78% |
| 2023-08-02 | 25.67 | 25.79 | 25.30 | 25.61 | 25.61 | qfq | 6,217,524 | 158,498,667 | -0.16% |
| 2023-08-01 | 26.01 | 26.05 | 25.52 | 25.65 | 25.65 | qfq | 6,178,600 | 158,736,990 | -1.19% |
| 2023-07-31 | 25.78 | 26.39 | 25.28 | 25.96 | 25.96 | qfq | 8,459,321 | 219,829,292 | 0.74% |
| 2023-07-28 | 26.26 | 26.68 | 25.72 | 25.77 | 25.77 | qfq | 7,910,398 | 205,437,513 | -1.79% |
| 2023-07-27 | 26.75 | 26.96 | 26.18 | 26.24 | 26.24 | qfq | 8,132,401 | 215,590,592 | -1.83% |
| 2023-07-26 | 28.43 | 28.43 | 26.53 | 26.73 | 26.73 | qfq | 16,034,983 | 432,935,864 | -6.01% |
| 2023-07-25 | 29.09 | 29.10 | 28.29 | 28.44 | 28.44 | qfq | 11,062,656 | 316,474,317 | -0.73% |
| 2023-07-24 | 28.40 | 29.27 | 28.11 | 28.65 | 28.65 | qfq | 7,731,269 | 222,428,938 | -0.59% |
| 2023-07-21 | 28.51 | 29.51 | 28.25 | 28.82 | 28.82 | qfq | 9,521,176 | 275,610,012 | 0.73% |
| 2023-07-20 | 29.24 | 29.36 | 28.37 | 28.61 | 28.61 | qfq | 9,335,076 | 268,591,416 | -2.12% |
| 2023-07-19 | 29.65 | 30.14 | 29.11 | 29.23 | 29.23 | qfq | 8,305,232 | 244,738,733 | -0.81% |
| 2023-07-18 | 31.40 | 31.40 | 29.41 | 29.47 | 29.47 | qfq | 11,602,611 | 348,618,378 | -4.60% |