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
百亚股份003006.SZ
最近收盘价13.322026-07-17
最近交易日2026-07-17
成交量（股）7,365,400
成交额（元）99,677,515
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-17 | 2025-04-23 | cash_dividend | 0.55 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-17 | 2024-04-24 | cash_dividend | 0.55 | — | — | — | 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 | 13.91 | 14.03 | 13.22 | 13.32 | 13.32 | qfq | 7,365,400 | 99,677,515 | -4.17% |
| 2026-07-16 | 13.49 | 14.02 | 13.40 | 13.90 | 13.90 | qfq | 7,706,300 | 105,782,557 | 2.06% |
| 2026-07-15 | 12.90 | 13.88 | 12.83 | 13.62 | 13.62 | qfq | 10,236,328 | 137,319,941 | 4.61% |
| 2026-07-14 | 13.07 | 13.15 | 12.51 | 13.02 | 13.02 | qfq | 10,335,373 | 133,313,142 | -0.84% |
| 2026-07-13 | 13.56 | 13.70 | 13.04 | 13.13 | 13.13 | qfq | 10,612,100 | 140,382,417 | -4.09% |
| 2026-07-10 | 13.67 | 13.88 | 13.31 | 13.69 | 13.69 | qfq | 9,985,700 | 136,108,914 | 0.29% |
| 2026-07-09 | 14.20 | 14.21 | 13.62 | 13.65 | 13.65 | qfq | 6,069,696 | 83,902,262 | -4.21% |
| 2026-07-08 | 14.51 | 14.74 | 14.19 | 14.25 | 14.25 | qfq | 4,413,300 | 63,509,102 | -1.72% |
| 2026-07-07 | 14.92 | 14.92 | 14.50 | 14.50 | 14.50 | qfq | 3,718,700 | 54,487,136 | -2.88% |
| 2026-07-06 | 14.90 | 15.19 | 14.69 | 14.93 | 14.93 | qfq | 5,534,700 | 82,735,365 | 0.07% |
| 2026-07-03 | 14.90 | 15.25 | 14.73 | 14.92 | 14.92 | qfq | 6,353,200 | 95,011,746 | 0.00% |
| 2026-07-02 | 14.81 | 15.11 | 14.63 | 14.92 | 14.92 | qfq | 7,280,700 | 108,464,682 | 1.98% |
| 2026-07-01 | 14.50 | 14.88 | 13.98 | 14.63 | 14.63 | qfq | 8,951,263 | 129,631,204 | 0.83% |
| 2026-06-30 | 15.03 | 15.45 | 14.34 | 14.51 | 14.51 | qfq | 10,164,442 | 148,662,969 | -4.48% |
| 2026-06-29 | 14.28 | 15.19 | 13.96 | 15.19 | 15.19 | qfq | 8,054,127 | 118,443,068 | 9.99% |
| 2026-06-26 | 13.75 | 14.23 | 13.48 | 13.81 | 13.81 | qfq | 5,833,100 | 80,708,148 | 0.15% |
| 2026-06-25 | 14.01 | 14.05 | 13.46 | 13.79 | 13.79 | qfq | 4,239,596 | 58,223,872 | -1.57% |
| 2026-06-24 | 14.65 | 14.65 | 13.98 | 14.01 | 14.01 | qfq | 4,049,548 | 57,355,936 | -3.45% |
| 2026-06-23 | 14.29 | 14.82 | 14.26 | 14.51 | 14.51 | qfq | 5,820,900 | 84,925,471 | 1.54% |
| 2026-06-22 | 14.67 | 14.67 | 13.83 | 14.29 | 14.29 | qfq | 9,054,502 | 128,167,803 | -3.51% |
| 2026-06-18 | 15.10 | 15.18 | 14.66 | 14.81 | 14.81 | qfq | 4,107,800 | 60,808,740 | -1.86% |
| 2026-06-17 | 15.41 | 15.54 | 15.03 | 15.09 | 15.09 | qfq | 3,011,800 | 45,678,846 | -2.58% |
| 2026-06-16 | 16.16 | 16.16 | 15.37 | 15.49 | 15.49 | qfq | 5,715,000 | 88,983,552 | -4.21% |
| 2026-06-15 | 15.42 | 16.29 | 15.42 | 16.17 | 16.17 | qfq | 6,299,902 | 101,355,063 | 4.32% |
| 2026-06-12 | 15.09 | 15.58 | 14.77 | 15.50 | 15.50 | qfq | 5,565,488 | 84,640,556 | 2.72% |
| 2026-06-11 | 15.34 | 15.34 | 14.91 | 15.09 | 15.09 | qfq | 2,480,300 | 37,332,259 | -1.18% |
| 2026-06-10 | 15.03 | 15.34 | 15.00 | 15.27 | 15.27 | qfq | 5,154,200 | 78,272,153 | 0.66% |
| 2026-06-09 | 15.65 | 15.73 | 14.99 | 15.17 | 15.17 | qfq | 5,126,200 | 78,164,603 | -2.38% |
| 2026-06-08 | 15.71 | 16.01 | 15.40 | 15.54 | 15.54 | qfq | 4,231,000 | 66,006,299 | -2.88% |
| 2026-06-05 | 15.96 | 16.47 | 15.83 | 16.00 | 16.00 | qfq | 5,550,450 | 89,640,285 | 0.25% |
| 2026-06-04 | 16.34 | 16.44 | 15.77 | 15.96 | 15.96 | qfq | 5,963,809 | 95,349,435 | -2.15% |
| 2026-06-03 | 16.61 | 16.61 | 16.20 | 16.31 | 16.31 | qfq | 4,731,100 | 77,259,789 | -1.98% |
| 2026-06-02 | 17.05 | 17.26 | 16.55 | 16.64 | 16.64 | qfq | 5,220,800 | 87,733,266 | -3.09% |
| 2026-06-01 | 16.91 | 17.17 | 16.91 | 17.17 | 17.17 | qfq | 6,300,999 | 107,533,647 | 0.53% |
| 2026-05-29 | 16.20 | 17.38 | 16.16 | 17.08 | 17.08 | qfq | 11,942,909 | 201,867,712 | 5.43% |
| 2026-05-28 | 15.95 | 16.43 | 15.86 | 16.20 | 16.20 | qfq | 8,312,700 | 134,373,279 | 0.81% |
| 2026-05-27 | 15.36 | 16.16 | 15.36 | 16.07 | 16.07 | qfq | 12,818,449 | 203,268,159 | 6.49% |
| 2026-05-26 | 15.52 | 15.53 | 14.85 | 15.09 | 15.09 | qfq | 10,682,182 | 161,979,271 | -3.08% |
| 2026-05-25 | 15.47 | 15.85 | 15.43 | 15.57 | 15.57 | qfq | 5,482,273 | 85,638,228 | 0.71% |
| 2026-05-22 | 15.65 | 15.75 | 15.39 | 15.46 | 15.46 | qfq | 4,339,800 | 67,354,654 | -0.83% |
| 2026-05-21 | 15.90 | 16.00 | 15.58 | 15.59 | 15.59 | qfq | 8,217,510 | 129,189,526 | -1.89% |
| 2026-05-20 | 15.81 | 16.12 | 15.70 | 15.89 | 15.89 | qfq | 5,094,473 | 81,052,470 | -1.91% |
| 2026-05-19 | 16.33 | 16.50 | 16.05 | 16.20 | 15.80 | qfq | 5,209,640 | 84,392,195 | -0.80% |
| 2026-05-18 | 16.26 | 16.49 | 16.01 | 16.33 | 15.93 | qfq | 4,933,116 | 80,372,426 | 0.00% |
| 2026-05-15 | 17.12 | 17.20 | 16.12 | 16.33 | 15.93 | qfq | 9,978,316 | 165,008,875 | -4.78% |
| 2026-05-14 | 17.45 | 17.48 | 17.06 | 17.15 | 16.73 | qfq | 3,999,271 | 68,767,923 | -1.78% |
| 2026-05-13 | 17.41 | 17.89 | 17.30 | 17.46 | 17.03 | qfq | 5,269,632 | 92,447,244 | 0.40% |
| 2026-05-12 | 17.76 | 17.82 | 17.30 | 17.39 | 16.96 | qfq | 6,071,100 | 106,040,980 | -2.08% |
| 2026-05-11 | 18.18 | 18.19 | 17.41 | 17.76 | 17.32 | qfq | 9,041,400 | 159,607,154 | -2.47% |
| 2026-05-08 | 18.39 | 18.42 | 18.00 | 18.21 | 17.76 | qfq | 6,769,397 | 122,811,875 | -1.03% |
| 2026-05-07 | 18.35 | 18.58 | 18.24 | 18.40 | 17.95 | qfq | 4,538,199 | 83,445,290 | 0.55% |
| 2026-05-06 | 18.43 | 18.54 | 18.13 | 18.30 | 17.85 | qfq | 6,781,030 | 123,956,160 | -1.13% |
| 2026-04-30 | 18.68 | 18.80 | 18.36 | 18.51 | 18.05 | qfq | 4,875,300 | 90,298,974 | -1.59% |
| 2026-04-29 | 18.11 | 19.28 | 17.97 | 18.81 | 18.35 | qfq | 9,716,149 | 182,003,416 | 3.47% |
| 2026-04-28 | 18.49 | 18.57 | 17.93 | 18.18 | 17.73 | qfq | 6,745,788 | 122,673,158 | -1.84% |
| 2026-04-27 | 18.73 | 19.02 | 18.42 | 18.52 | 18.06 | qfq | 6,141,400 | 114,412,471 | -1.12% |
| 2026-04-24 | 19.08 | 19.17 | 18.69 | 18.73 | 18.27 | qfq | 6,070,000 | 114,493,875 | -2.55% |
| 2026-04-23 | 18.90 | 19.50 | 18.68 | 19.22 | 18.75 | qfq | 10,116,419 | 193,811,257 | 1.53% |
| 2026-04-22 | 19.11 | 19.35 | 18.87 | 18.93 | 18.46 | qfq | 11,043,345 | 210,137,181 | -2.87% |
| 2026-04-21 | 18.84 | 19.61 | 18.53 | 19.49 | 19.01 | qfq | 24,218,778 | 465,637,466 | 6.33% |
| 2026-04-20 | 17.17 | 18.33 | 17.17 | 18.33 | 17.88 | qfq | 6,547,482 | 118,296,151 | 10.02% |
| 2026-04-17 | 16.92 | 16.93 | 16.56 | 16.66 | 16.25 | qfq | 4,406,500 | 73,379,926 | -1.71% |
| 2026-04-16 | 16.98 | 17.02 | 16.78 | 16.95 | 16.53 | qfq | 3,815,700 | 64,489,046 | -0.24% |
| 2026-04-15 | 16.85 | 17.12 | 16.62 | 16.99 | 16.57 | qfq | 5,377,539 | 90,866,093 | 0.83% |
| 2026-04-14 | 17.44 | 17.50 | 16.52 | 16.85 | 16.43 | qfq | 7,575,207 | 127,056,756 | -2.94% |
| 2026-04-13 | 17.63 | 17.82 | 17.32 | 17.36 | 16.93 | qfq | 3,867,748 | 67,659,928 | -1.48% |
| 2026-04-10 | 17.55 | 17.83 | 17.50 | 17.62 | 17.18 | qfq | 3,360,500 | 59,455,530 | 0.92% |
| 2026-04-09 | 17.75 | 17.94 | 17.32 | 17.46 | 17.03 | qfq | 4,560,400 | 80,023,400 | -2.29% |
| 2026-04-08 | 17.69 | 17.91 | 17.62 | 17.87 | 17.43 | qfq | 5,240,200 | 93,093,632 | 2.35% |
| 2026-04-07 | 17.57 | 17.68 | 17.22 | 17.46 | 17.03 | qfq | 3,273,700 | 56,984,346 | -0.68% |
| 2026-04-03 | 17.27 | 18.00 | 17.22 | 17.58 | 17.15 | qfq | 5,940,000 | 105,359,897 | 1.97% |
| 2026-04-02 | 17.57 | 17.67 | 17.17 | 17.24 | 16.81 | qfq | 3,167,810 | 54,910,806 | -2.32% |
| 2026-04-01 | 17.60 | 17.87 | 17.46 | 17.65 | 17.21 | qfq | 4,700,691 | 83,047,072 | 1.61% |
| 2026-03-31 | 17.53 | 18.06 | 17.37 | 17.37 | 16.94 | qfq | 3,807,500 | 67,335,893 | -0.74% |
| 2026-03-30 | 17.36 | 17.63 | 17.17 | 17.50 | 17.07 | qfq | 2,749,936 | 47,859,598 | -0.17% |
| 2026-03-27 | 17.02 | 17.60 | 17.02 | 17.53 | 17.10 | qfq | 2,936,400 | 51,263,608 | 1.74% |
| 2026-03-26 | 17.59 | 17.87 | 17.15 | 17.23 | 16.80 | qfq | 2,852,060 | 49,728,924 | -1.99% |
| 2026-03-25 | 17.30 | 17.71 | 17.27 | 17.58 | 17.15 | qfq | 2,659,502 | 46,690,331 | 1.97% |
| 2026-03-24 | 17.20 | 17.29 | 16.91 | 17.24 | 16.81 | qfq | 3,284,500 | 56,253,382 | 1.41% |
| 2026-03-23 | 17.61 | 17.64 | 16.77 | 17.00 | 16.58 | qfq | 4,456,350 | 76,309,297 | -4.60% |
| 2026-03-20 | 17.94 | 18.16 | 17.78 | 17.82 | 17.38 | qfq | 3,512,906 | 63,247,289 | 0.34% |
| 2026-03-19 | 18.31 | 18.36 | 17.72 | 17.76 | 17.32 | qfq | 4,580,948 | 81,988,545 | -3.95% |
| 2026-03-18 | 18.74 | 18.94 | 18.44 | 18.49 | 18.03 | qfq | 3,256,033 | 60,509,096 | -1.28% |
| 2026-03-17 | 18.68 | 19.00 | 18.57 | 18.73 | 18.27 | qfq | 3,376,700 | 63,383,746 | 0.27% |
| 2026-03-16 | 18.61 | 18.87 | 18.41 | 18.68 | 18.22 | qfq | 4,056,931 | 75,556,066 | 0.38% |
| 2026-03-13 | 18.66 | 19.04 | 18.57 | 18.61 | 18.15 | qfq | 2,595,886 | 48,799,536 | -0.37% |
| 2026-03-12 | 18.90 | 19.19 | 18.50 | 18.68 | 18.22 | qfq | 4,279,287 | 80,604,994 | -1.16% |
| 2026-03-11 | 18.66 | 19.24 | 18.48 | 18.90 | 18.43 | qfq | 5,902,822 | 111,986,026 | 1.39% |
| 2026-03-10 | 18.06 | 18.80 | 18.06 | 18.64 | 18.18 | qfq | 7,077,871 | 131,924,558 | 4.37% |
| 2026-03-09 | 18.68 | 18.71 | 17.68 | 17.86 | 17.42 | qfq | 7,085,058 | 127,239,704 | -5.65% |
| 2026-03-06 | 18.90 | 19.08 | 18.66 | 18.93 | 18.46 | qfq | 3,835,693 | 72,627,689 | -0.79% |
| 2026-03-05 | 19.86 | 19.94 | 18.80 | 19.08 | 18.61 | qfq | 9,872,299 | 188,707,855 | -3.49% |
| 2026-03-04 | 20.10 | 20.28 | 19.35 | 19.77 | 19.28 | qfq | 5,327,649 | 105,081,987 | -2.51% |
| 2026-03-03 | 20.03 | 20.70 | 19.99 | 20.28 | 19.78 | qfq | 5,356,797 | 109,166,785 | 1.25% |
| 2026-03-02 | 21.00 | 21.02 | 19.94 | 20.03 | 19.54 | qfq | 9,793,988 | 198,670,300 | -5.65% |
| 2026-02-27 | 21.11 | 21.60 | 21.05 | 21.23 | 20.71 | qfq | 3,085,918 | 65,607,523 | 1.00% |
| 2026-02-26 | 21.26 | 21.34 | 20.93 | 21.02 | 20.50 | qfq | 3,578,500 | 75,381,127 | -0.90% |
| 2026-02-25 | 21.20 | 21.54 | 21.11 | 21.21 | 20.69 | qfq | 3,543,727 | 75,454,269 | 0.09% |
| 2026-02-24 | 21.48 | 21.54 | 21.13 | 21.19 | 20.67 | qfq | 2,880,181 | 61,100,882 | -0.89% |
| 2026-02-13 | 21.65 | 21.90 | 21.37 | 21.38 | 20.85 | qfq | 3,402,366 | 73,481,658 | -1.75% |
| 2026-02-12 | 22.20 | 22.22 | 21.53 | 21.76 | 21.22 | qfq | 5,292,376 | 115,379,600 | -2.51% |
| 2026-02-11 | 21.73 | 22.39 | 21.55 | 22.32 | 21.77 | qfq | 5,589,975 | 123,418,068 | 2.39% |
| 2026-02-10 | 21.85 | 21.86 | 21.48 | 21.80 | 21.26 | qfq | 3,047,300 | 65,993,103 | -0.23% |
| 2026-02-09 | 22.06 | 22.17 | 21.67 | 21.85 | 21.31 | qfq | 3,432,600 | 74,921,789 | -0.82% |
| 2026-02-06 | 22.51 | 22.64 | 21.84 | 22.03 | 21.49 | qfq | 6,029,598 | 133,533,195 | -2.78% |
| 2026-02-05 | 21.74 | 22.88 | 21.61 | 22.66 | 22.10 | qfq | 11,244,200 | 253,729,429 | 4.33% |
| 2026-02-04 | 21.66 | 21.78 | 21.35 | 21.72 | 21.18 | qfq | 4,116,448 | 88,906,195 | 0.28% |
| 2026-02-03 | 21.46 | 21.70 | 21.01 | 21.66 | 21.13 | qfq | 5,164,007 | 110,812,119 | 1.50% |
| 2026-02-02 | 20.61 | 21.87 | 20.59 | 21.34 | 20.81 | qfq | 8,632,299 | 184,406,994 | 2.99% |
| 2026-01-30 | 20.86 | 20.98 | 20.22 | 20.72 | 20.21 | qfq | 7,758,101 | 160,010,680 | -2.36% |
| 2026-01-29 | 21.10 | 21.51 | 20.80 | 21.22 | 20.70 | qfq | 3,689,999 | 78,381,447 | 0.52% |
| 2026-01-28 | 21.45 | 21.48 | 21.02 | 21.11 | 20.59 | qfq | 5,783,028 | 122,669,196 | -1.63% |
| 2026-01-27 | 21.68 | 21.92 | 21.28 | 21.46 | 20.93 | qfq | 4,126,248 | 88,815,898 | -1.01% |
| 2026-01-26 | 22.20 | 22.20 | 21.58 | 21.68 | 21.14 | qfq | 7,131,648 | 155,318,113 | -2.69% |
| 2026-01-23 | 22.32 | 22.40 | 22.04 | 22.28 | 21.73 | qfq | 5,362,740 | 119,162,452 | -0.13% |
| 2026-01-22 | 22.92 | 22.92 | 22.20 | 22.31 | 21.76 | qfq | 6,183,558 | 139,051,990 | -2.83% |
| 2026-01-21 | 22.30 | 23.10 | 21.91 | 22.96 | 22.39 | qfq | 13,308,183 | 301,632,224 | 2.00% |
| 2026-01-20 | 21.61 | 22.95 | 21.54 | 22.51 | 21.95 | qfq | 16,785,100 | 377,080,950 | 4.16% |
| 2026-01-19 | 20.63 | 22.24 | 20.63 | 21.61 | 21.08 | qfq | 13,043,253 | 283,471,361 | 4.60% |
| 2026-01-16 | 20.93 | 21.01 | 20.44 | 20.66 | 20.15 | qfq | 4,619,069 | 95,465,694 | -1.38% |
| 2026-01-15 | 21.16 | 21.39 | 20.67 | 20.95 | 20.43 | qfq | 6,700,448 | 139,947,187 | -1.37% |
| 2026-01-14 | 20.99 | 21.33 | 20.86 | 21.24 | 20.72 | qfq | 7,700,458 | 162,641,046 | 1.09% |
| 2026-01-13 | 21.33 | 21.79 | 20.96 | 21.01 | 20.49 | qfq | 10,005,499 | 214,185,434 | -1.64% |
| 2026-01-12 | 21.23 | 21.61 | 20.65 | 21.36 | 20.83 | qfq | 10,744,199 | 226,696,711 | 0.66% |
| 2026-01-09 | 21.22 | 21.48 | 21.00 | 21.22 | 20.70 | qfq | 4,678,100 | 99,167,661 | 0.14% |
| 2026-01-08 | 20.93 | 21.39 | 20.83 | 21.19 | 20.67 | qfq | 3,763,500 | 79,585,077 | 0.28% |
| 2026-01-07 | 21.60 | 21.60 | 20.94 | 21.13 | 20.61 | qfq | 5,567,800 | 117,852,303 | -2.22% |
| 2026-01-06 | 21.94 | 21.94 | 21.42 | 21.61 | 21.08 | qfq | 5,102,654 | 110,373,545 | -1.50% |
| 2026-01-05 | 21.83 | 22.08 | 21.47 | 21.94 | 21.40 | qfq | 6,113,638 | 133,756,252 | 0.46% |
| 2025-12-31 | 21.94 | 22.29 | 21.59 | 21.84 | 21.30 | qfq | 3,660,478 | 80,054,335 | -0.46% |
| 2025-12-30 | 21.25 | 22.48 | 21.16 | 21.94 | 21.40 | qfq | 8,088,500 | 177,954,029 | 3.69% |
| 2025-12-29 | 20.93 | 21.20 | 20.64 | 21.16 | 20.64 | qfq | 3,680,100 | 77,364,535 | 0.62% |
| 2025-12-26 | 21.11 | 21.29 | 20.92 | 21.03 | 20.51 | qfq | 2,621,100 | 55,256,108 | -0.57% |
| 2025-12-25 | 20.94 | 21.35 | 20.88 | 21.15 | 20.63 | qfq | 3,156,578 | 66,564,565 | 1.05% |
| 2025-12-24 | 20.94 | 21.09 | 20.70 | 20.93 | 20.41 | qfq | 3,573,899 | 74,657,261 | -0.62% |
| 2025-12-23 | 21.56 | 21.56 | 20.82 | 21.06 | 20.54 | qfq | 4,473,239 | 93,958,831 | -2.05% |
| 2025-12-22 | 21.67 | 21.69 | 21.46 | 21.50 | 20.97 | qfq | 2,270,526 | 48,932,227 | -0.74% |
| 2025-12-19 | 21.40 | 21.86 | 21.21 | 21.66 | 21.13 | qfq | 3,910,245 | 84,477,134 | 1.26% |
| 2025-12-18 | 21.80 | 21.82 | 21.38 | 21.39 | 20.86 | qfq | 4,059,653 | 87,638,010 | -1.84% |
| 2025-12-17 | 20.99 | 21.98 | 20.63 | 21.79 | 21.25 | qfq | 8,958,735 | 193,477,035 | 3.03% |
| 2025-12-16 | 20.38 | 21.29 | 20.34 | 21.15 | 20.63 | qfq | 7,621,504 | 160,715,292 | 3.88% |
| 2025-12-15 | 19.89 | 20.67 | 19.85 | 20.36 | 19.86 | qfq | 5,659,577 | 114,805,571 | 2.57% |
| 2025-12-12 | 19.95 | 20.11 | 19.71 | 19.85 | 19.36 | qfq | 2,945,657 | 58,642,741 | -0.35% |
| 2025-12-11 | 20.01 | 20.24 | 19.70 | 19.92 | 19.43 | qfq | 3,003,867 | 59,721,004 | -0.65% |
| 2025-12-10 | 20.03 | 20.34 | 19.90 | 20.05 | 19.55 | qfq | 2,229,495 | 44,765,470 | 0.00% |
| 2025-12-09 | 20.28 | 20.45 | 19.98 | 20.05 | 19.55 | qfq | 2,391,330 | 48,226,486 | -1.09% |
| 2025-12-08 | 20.23 | 20.60 | 20.21 | 20.27 | 19.77 | qfq | 3,956,515 | 80,796,141 | 0.35% |
| 2025-12-05 | 20.06 | 20.22 | 19.66 | 20.20 | 19.70 | qfq | 3,932,982 | 78,495,783 | 1.51% |
| 2025-12-04 | 20.95 | 20.99 | 19.77 | 19.90 | 19.41 | qfq | 8,424,449 | 169,313,047 | -5.01% |
| 2025-12-03 | 21.34 | 21.38 | 20.85 | 20.95 | 20.43 | qfq | 2,980,607 | 62,678,680 | -1.60% |
| 2025-12-02 | 21.43 | 21.48 | 21.23 | 21.29 | 20.76 | qfq | 2,074,215 | 44,212,816 | -0.93% |
| 2025-12-01 | 21.20 | 21.59 | 21.11 | 21.49 | 20.96 | qfq | 2,372,505 | 50,729,056 | 1.27% |
| 2025-11-28 | 21.39 | 21.44 | 21.03 | 21.22 | 20.70 | qfq | 2,207,270 | 46,646,372 | -0.79% |
| 2025-11-27 | 21.28 | 21.65 | 21.20 | 21.39 | 20.86 | qfq | 2,721,488 | 58,368,953 | 0.47% |
| 2025-11-26 | 21.25 | 21.57 | 21.21 | 21.29 | 20.76 | qfq | 2,226,038 | 47,604,235 | -0.19% |
| 2025-11-25 | 20.99 | 21.52 | 20.78 | 21.33 | 20.80 | qfq | 3,865,231 | 82,064,224 | 1.86% |
| 2025-11-24 | 20.84 | 21.04 | 20.76 | 20.94 | 20.42 | qfq | 2,780,396 | 58,224,090 | 0.77% |
| 2025-11-21 | 21.14 | 21.33 | 20.78 | 20.78 | 20.27 | qfq | 3,128,350 | 65,644,285 | -1.75% |
| 2025-11-20 | 21.47 | 21.50 | 21.00 | 21.15 | 20.63 | qfq | 3,096,000 | 65,720,021 | -1.26% |
| 2025-11-19 | 22.00 | 22.08 | 21.25 | 21.42 | 20.89 | qfq | 4,691,962 | 101,014,586 | -2.95% |
| 2025-11-18 | 21.63 | 22.39 | 21.62 | 22.07 | 21.53 | qfq | 5,314,924 | 117,508,399 | 1.89% |
| 2025-11-17 | 22.22 | 22.29 | 21.52 | 21.66 | 21.13 | qfq | 6,295,677 | 136,808,353 | -2.70% |
| 2025-11-14 | 22.18 | 22.58 | 22.14 | 22.26 | 21.71 | qfq | 3,230,924 | 72,227,238 | 0.04% |
| 2025-11-13 | 22.33 | 22.37 | 22.07 | 22.25 | 21.70 | qfq | 3,297,190 | 73,224,994 | -0.18% |
| 2025-11-12 | 22.24 | 22.60 | 22.21 | 22.29 | 21.74 | qfq | 3,844,484 | 86,245,220 | -0.04% |
| 2025-11-11 | 22.97 | 22.99 | 22.26 | 22.30 | 21.75 | qfq | 5,376,400 | 120,618,920 | -3.04% |
| 2025-11-10 | 22.46 | 23.15 | 22.26 | 23.00 | 22.43 | qfq | 6,171,000 | 140,404,951 | 2.40% |
| 2025-11-07 | 22.35 | 22.70 | 22.19 | 22.46 | 21.91 | qfq | 2,988,914 | 67,193,748 | 0.58% |
| 2025-11-06 | 22.19 | 22.42 | 22.08 | 22.33 | 21.78 | qfq | 2,849,800 | 63,387,264 | 0.68% |
| 2025-11-05 | 22.17 | 22.48 | 22.11 | 22.18 | 21.63 | qfq | 3,333,846 | 74,126,122 | -0.81% |
| 2025-11-04 | 22.53 | 22.75 | 22.08 | 22.36 | 21.81 | qfq | 3,955,800 | 88,466,310 | -0.97% |
| 2025-11-03 | 23.41 | 23.43 | 22.39 | 22.58 | 22.02 | qfq | 6,729,275 | 152,277,345 | -3.21% |
| 2025-10-31 | 23.42 | 23.52 | 23.26 | 23.33 | 22.75 | qfq | 2,836,945 | 66,317,242 | -0.30% |
| 2025-10-30 | 23.73 | 23.80 | 23.35 | 23.40 | 22.82 | qfq | 3,143,467 | 73,984,631 | -1.27% |
| 2025-10-29 | 23.49 | 23.76 | 23.21 | 23.70 | 23.11 | qfq | 3,904,500 | 91,907,157 | 1.07% |
| 2025-10-28 | 23.55 | 23.65 | 22.95 | 23.45 | 22.87 | qfq | 5,183,700 | 120,598,364 | 0.21% |
| 2025-10-27 | 23.13 | 23.65 | 22.91 | 23.40 | 22.82 | qfq | 8,170,058 | 190,815,261 | 2.77% |
| 2025-10-24 | 23.25 | 23.35 | 22.60 | 22.77 | 22.21 | qfq | 6,380,887 | 145,809,795 | -1.94% |
| 2025-10-23 | 22.67 | 23.57 | 22.60 | 23.22 | 22.65 | qfq | 7,370,351 | 170,887,290 | 2.74% |
| 2025-10-22 | 23.04 | 23.37 | 22.30 | 22.60 | 22.04 | qfq | 7,637,836 | 173,157,144 | -1.95% |
| 2025-10-21 | 22.68 | 23.16 | 22.00 | 23.05 | 22.48 | qfq | 4,422,124 | 100,819,777 | 2.13% |
| 2025-10-20 | 23.13 | 23.22 | 22.43 | 22.57 | 22.01 | qfq | 5,348,000 | 121,630,590 | -2.12% |
| 2025-10-17 | 24.40 | 24.40 | 22.82 | 23.06 | 22.49 | qfq | 10,243,450 | 239,627,274 | -5.18% |
| 2025-10-16 | 25.04 | 25.36 | 24.21 | 24.32 | 23.72 | qfq | 4,366,400 | 107,007,974 | -2.84% |
| 2025-10-15 | 24.46 | 25.12 | 24.20 | 25.03 | 24.41 | qfq | 6,213,120 | 153,900,474 | 2.33% |
| 2025-10-14 | 24.68 | 25.17 | 24.31 | 24.46 | 23.86 | qfq | 4,583,272 | 113,232,446 | -0.89% |
| 2025-10-13 | 24.52 | 25.29 | 24.51 | 24.68 | 24.07 | qfq | 4,346,299 | 107,830,916 | -2.64% |
| 2025-10-10 | 26.06 | 26.47 | 25.25 | 25.35 | 24.72 | qfq | 3,431,500 | 88,208,261 | -2.65% |
| 2025-10-09 | 26.40 | 26.46 | 25.71 | 26.04 | 25.40 | qfq | 2,030,837 | 52,750,033 | -1.33% |
| 2025-09-30 | 25.73 | 26.50 | 25.62 | 26.39 | 25.74 | qfq | 3,000,341 | 78,486,018 | 2.57% |
| 2025-09-29 | 25.88 | 26.09 | 25.36 | 25.73 | 25.09 | qfq | 2,582,900 | 66,445,627 | -0.46% |
| 2025-09-26 | 25.81 | 26.33 | 25.60 | 25.85 | 25.21 | qfq | 3,702,210 | 95,926,805 | -0.88% |
| 2025-09-25 | 26.86 | 26.88 | 25.89 | 26.08 | 25.44 | qfq | 5,038,404 | 132,243,229 | -3.05% |
| 2025-09-24 | 27.60 | 27.60 | 26.78 | 26.90 | 26.24 | qfq | 3,787,530 | 102,159,720 | -2.61% |
| 2025-09-23 | 28.08 | 28.19 | 27.03 | 27.62 | 26.94 | qfq | 2,078,500 | 57,001,932 | -1.92% |
| 2025-09-22 | 28.83 | 28.94 | 27.92 | 28.16 | 27.46 | qfq | 2,173,207 | 61,116,350 | -2.32% |
| 2025-09-19 | 28.23 | 29.19 | 28.06 | 28.83 | 28.12 | qfq | 2,951,678 | 85,018,354 | 2.13% |
| 2025-09-18 | 29.20 | 29.20 | 27.99 | 28.23 | 27.53 | qfq | 3,379,988 | 96,409,813 | -3.32% |
| 2025-09-17 | 28.60 | 29.50 | 28.51 | 29.20 | 28.48 | qfq | 3,028,840 | 88,453,014 | 1.81% |
| 2025-09-16 | 28.19 | 28.96 | 27.84 | 28.68 | 27.97 | qfq | 3,649,396 | 104,040,584 | 1.70% |
| 2025-09-15 | 28.50 | 28.68 | 28.10 | 28.20 | 27.50 | qfq | 3,500,002 | 98,994,684 | -1.81% |
| 2025-09-12 | 29.40 | 29.60 | 28.47 | 28.72 | 28.01 | qfq | 3,883,500 | 112,091,255 | -2.51% |
| 2025-09-11 | 29.22 | 29.48 | 28.64 | 29.46 | 28.73 | qfq | 2,139,300 | 62,354,169 | 0.61% |
| 2025-09-10 | 29.81 | 29.95 | 29.11 | 29.28 | 28.56 | qfq | 1,911,743 | 56,220,276 | -2.24% |
| 2025-09-09 | 30.25 | 30.49 | 29.50 | 29.95 | 29.21 | qfq | 2,430,748 | 72,798,588 | -1.48% |
| 2025-09-08 | 31.12 | 31.40 | 30.25 | 30.40 | 29.65 | qfq | 3,616,347 | 110,774,246 | -3.52% |
| 2025-09-05 | 31.51 | 31.80 | 30.81 | 31.51 | 30.73 | qfq | 3,271,407 | 102,307,313 | -0.72% |
| 2025-09-04 | 30.30 | 32.50 | 29.80 | 31.74 | 30.96 | qfq | 4,377,056 | 136,305,108 | 5.13% |
| 2025-09-03 | 30.12 | 30.88 | 29.86 | 30.19 | 29.44 | qfq | 3,047,913 | 92,993,113 | 0.30% |
| 2025-09-02 | 30.09 | 30.20 | 29.40 | 30.10 | 29.36 | qfq | 2,320,305 | 69,282,232 | -0.07% |
| 2025-09-01 | 30.70 | 30.85 | 29.35 | 30.12 | 29.38 | qfq | 4,993,876 | 149,156,104 | -1.83% |
| 2025-08-29 | 28.93 | 30.83 | 28.93 | 30.68 | 29.92 | qfq | 4,615,243 | 139,647,391 | 5.10% |
| 2025-08-28 | 28.02 | 29.30 | 28.02 | 29.19 | 28.47 | qfq | 4,060,457 | 116,419,675 | 3.14% |
| 2025-08-27 | 29.36 | 29.37 | 28.21 | 28.30 | 27.60 | qfq | 3,146,130 | 90,189,812 | -3.41% |
| 2025-08-26 | 28.48 | 29.47 | 28.21 | 29.30 | 28.58 | qfq | 5,485,531 | 160,302,347 | 2.88% |
| 2025-08-25 | 28.65 | 29.00 | 27.82 | 28.48 | 27.78 | qfq | 5,802,084 | 165,065,908 | -0.56% |
| 2025-08-22 | 29.30 | 29.85 | 28.60 | 28.64 | 27.93 | qfq | 5,428,637 | 157,070,046 | -2.92% |
| 2025-08-21 | 29.29 | 29.52 | 28.71 | 29.50 | 28.77 | qfq | 4,875,300 | 142,535,841 | -0.27% |
| 2025-08-20 | 29.91 | 30.20 | 28.61 | 29.58 | 28.85 | qfq | 6,505,413 | 190,385,743 | -2.05% |
| 2025-08-19 | 30.24 | 30.94 | 29.11 | 30.20 | 29.45 | qfq | 7,170,046 | 214,381,405 | -0.10% |
| 2025-08-18 | 29.10 | 30.50 | 28.50 | 30.23 | 29.48 | qfq | 8,834,489 | 263,096,808 | 1.85% |
| 2025-08-15 | 29.50 | 30.07 | 28.60 | 29.68 | 28.95 | qfq | 7,017,212 | 207,548,707 | 0.44% |
| 2025-08-14 | 28.92 | 29.86 | 28.56 | 29.55 | 28.82 | qfq | 7,320,067 | 215,641,350 | 1.90% |
| 2025-08-13 | 27.39 | 29.15 | 27.38 | 29.00 | 28.28 | qfq | 10,613,346 | 304,709,297 | 6.42% |
| 2025-08-12 | 27.15 | 27.78 | 27.00 | 27.25 | 26.58 | qfq | 4,975,468 | 136,273,014 | 0.22% |
| 2025-08-11 | 28.00 | 28.20 | 26.85 | 27.19 | 26.52 | qfq | 9,655,111 | 264,848,874 | 1.64% |
| 2025-08-08 | 26.78 | 27.40 | 26.63 | 26.75 | 26.09 | qfq | 6,081,689 | 163,961,702 | -0.07% |
| 2025-08-07 | 26.00 | 26.95 | 25.82 | 26.77 | 26.11 | qfq | 7,558,080 | 200,070,635 | 2.96% |
| 2025-08-06 | 25.66 | 26.03 | 25.27 | 26.00 | 25.36 | qfq | 4,595,388 | 118,047,249 | 1.44% |
| 2025-08-05 | 25.88 | 26.13 | 25.50 | 25.63 | 25.00 | qfq | 4,575,712 | 117,550,503 | -1.57% |
| 2025-08-04 | 25.96 | 26.68 | 25.80 | 26.04 | 25.40 | qfq | 6,019,592 | 157,667,169 | 0.35% |
| 2025-08-01 | 25.40 | 26.03 | 25.16 | 25.95 | 25.31 | qfq | 5,755,654 | 147,538,618 | 1.57% |
| 2025-07-31 | 25.81 | 25.99 | 25.40 | 25.55 | 24.92 | qfq | 6,230,800 | 159,357,379 | -1.69% |
| 2025-07-30 | 26.80 | 26.80 | 25.85 | 25.99 | 25.35 | qfq | 9,317,779 | 244,163,114 | -3.63% |
| 2025-07-29 | 27.77 | 28.12 | 26.70 | 26.97 | 26.30 | qfq | 7,483,777 | 203,134,749 | -1.21% |
| 2025-07-28 | 27.66 | 27.97 | 26.84 | 27.30 | 26.63 | qfq | 12,914,982 | 350,961,289 | -6.54% |
| 2025-07-25 | 26.54 | 29.21 | 26.33 | 29.21 | 28.49 | qfq | 10,646,540 | 295,704,989 | 10.02% |
| 2025-07-24 | 26.36 | 26.75 | 26.21 | 26.55 | 25.89 | qfq | 3,507,197 | 92,770,933 | 0.19% |
| 2025-07-23 | 26.46 | 26.85 | 26.01 | 26.50 | 25.85 | qfq | 6,661,576 | 176,556,698 | 0.11% |
| 2025-07-22 | 25.28 | 26.79 | 25.04 | 26.47 | 25.82 | qfq | 9,574,172 | 249,986,979 | 4.71% |
| 2025-07-21 | 25.07 | 25.58 | 25.00 | 25.28 | 24.66 | qfq | 5,040,749 | 128,034,941 | 1.12% |
| 2025-07-18 | 24.90 | 25.44 | 24.80 | 25.00 | 24.38 | qfq | 4,345,450 | 108,477,724 | 0.44% |
| 2025-07-17 | 25.08 | 25.14 | 24.71 | 24.89 | 24.28 | qfq | 3,403,304 | 84,697,475 | -0.48% |
| 2025-07-16 | 24.62 | 25.34 | 24.34 | 25.01 | 24.39 | qfq | 6,520,402 | 163,196,105 | 2.17% |
| 2025-07-15 | 25.50 | 25.51 | 24.13 | 24.48 | 23.88 | qfq | 10,715,539 | 264,171,111 | -3.92% |
| 2025-07-14 | 25.78 | 26.15 | 25.22 | 25.48 | 24.85 | qfq | 7,143,025 | 182,526,355 | -2.49% |
| 2025-07-11 | 26.56 | 26.75 | 25.98 | 26.13 | 25.48 | qfq | 3,337,450 | 87,420,919 | -1.25% |
| 2025-07-10 | 27.00 | 27.06 | 26.30 | 26.46 | 25.81 | qfq | 2,381,510 | 63,143,804 | -1.96% |
| 2025-07-09 | 26.68 | 27.10 | 26.60 | 26.99 | 26.32 | qfq | 2,974,140 | 79,981,224 | 1.01% |
| 2025-07-08 | 26.75 | 26.93 | 26.08 | 26.72 | 26.06 | qfq | 4,346,420 | 115,462,458 | -0.19% |
| 2025-07-07 | 26.90 | 27.10 | 26.52 | 26.77 | 26.11 | qfq | 2,363,200 | 63,370,615 | -0.48% |
| 2025-07-04 | 27.59 | 27.59 | 26.76 | 26.90 | 26.24 | qfq | 4,347,545 | 117,330,895 | -2.85% |
| 2025-07-03 | 27.38 | 28.20 | 27.23 | 27.69 | 27.01 | qfq | 3,943,500 | 109,360,173 | 1.02% |
| 2025-07-02 | 28.20 | 28.25 | 27.21 | 27.41 | 26.73 | qfq | 3,564,320 | 98,296,124 | -2.77% |
| 2025-07-01 | 27.50 | 28.69 | 27.41 | 28.19 | 27.49 | qfq | 6,665,236 | 188,357,292 | 2.96% |
| 2025-06-30 | 26.86 | 27.84 | 26.58 | 27.38 | 26.70 | qfq | 7,872,846 | 216,077,654 | 2.43% |
| 2025-06-27 | 26.59 | 27.09 | 26.00 | 26.73 | 26.07 | qfq | 5,877,300 | 156,670,480 | 0.11% |
| 2025-06-26 | 26.43 | 26.90 | 26.20 | 26.70 | 26.04 | qfq | 3,484,200 | 92,985,992 | 0.98% |
| 2025-06-25 | 26.84 | 27.40 | 26.34 | 26.44 | 25.79 | qfq | 4,359,700 | 116,131,156 | -1.53% |
| 2025-06-24 | 25.95 | 27.08 | 25.91 | 26.85 | 26.19 | qfq | 6,971,100 | 186,715,217 | 3.47% |
| 2025-06-23 | 25.91 | 26.39 | 25.51 | 25.95 | 25.31 | qfq | 7,461,332 | 193,356,692 | -0.04% |
| 2025-06-20 | 25.52 | 26.00 | 25.17 | 25.96 | 25.32 | qfq | 7,745,120 | 198,945,463 | 1.84% |
| 2025-06-19 | 25.81 | 26.26 | 25.25 | 25.49 | 24.86 | qfq | 4,524,693 | 115,783,810 | -2.07% |
| 2025-06-18 | 26.45 | 26.75 | 25.68 | 26.03 | 25.39 | qfq | 5,176,874 | 134,337,985 | -2.18% |
| 2025-06-17 | 27.45 | 27.87 | 26.37 | 26.61 | 25.95 | qfq | 6,717,692 | 180,929,205 | -2.88% |
| 2025-06-16 | 28.30 | 28.33 | 27.24 | 27.40 | 26.72 | qfq | 7,967,171 | 220,001,458 | -3.28% |
| 2025-06-13 | 29.17 | 29.20 | 27.51 | 28.33 | 27.63 | qfq | 6,102,124 | 173,781,778 | -2.28% |
| 2025-06-12 | 29.19 | 29.36 | 28.88 | 28.99 | 28.27 | qfq | 4,193,560 | 121,875,508 | -0.75% |
| 2025-06-11 | 29.97 | 29.97 | 29.00 | 29.21 | 28.49 | qfq | 3,808,860 | 112,105,824 | -2.96% |
| 2025-06-10 | 29.72 | 30.14 | 28.97 | 30.10 | 29.36 | qfq | 6,661,440 | 196,650,168 | 1.28% |
| 2025-06-09 | 30.53 | 30.53 | 29.62 | 29.72 | 28.99 | qfq | 5,449,820 | 163,093,208 | -3.60% |
| 2025-06-06 | 30.58 | 30.86 | 30.21 | 30.83 | 30.07 | qfq | 3,667,951 | 111,875,238 | 0.85% |
| 2025-06-05 | 31.81 | 31.93 | 30.39 | 30.57 | 29.82 | qfq | 4,064,289 | 126,007,002 | -3.99% |
| 2025-06-04 | 31.27 | 32.10 | 30.95 | 31.84 | 31.05 | qfq | 3,953,527 | 125,210,685 | 1.82% |
| 2025-06-03 | 30.19 | 31.62 | 29.80 | 31.27 | 30.50 | qfq | 6,656,042 | 205,961,131 | 2.29% |
| 2025-05-30 | 30.98 | 31.76 | 30.51 | 30.57 | 29.82 | qfq | 4,204,741 | 129,857,063 | -1.23% |
| 2025-05-29 | 31.08 | 31.21 | 30.70 | 30.95 | 30.19 | qfq | 3,741,314 | 116,004,839 | -0.48% |
| 2025-05-28 | 31.78 | 32.18 | 30.60 | 31.10 | 30.33 | qfq | 6,683,039 | 208,090,892 | -1.64% |
| 2025-05-27 | 31.76 | 31.90 | 30.82 | 31.62 | 30.84 | qfq | 4,589,665 | 144,359,488 | -0.41% |
| 2025-05-26 | 32.18 | 32.52 | 31.34 | 31.75 | 30.97 | qfq | 3,532,620 | 112,542,357 | -0.53% |
| 2025-05-23 | 32.31 | 32.80 | 31.92 | 31.92 | 31.13 | qfq | 2,201,050 | 71,091,131 | -1.33% |
| 2025-05-22 | 32.66 | 33.34 | 32.21 | 32.35 | 31.55 | qfq | 4,082,380 | 132,727,854 | -0.68% |
| 2025-05-21 | 32.93 | 34.04 | 32.50 | 32.57 | 31.77 | qfq | 5,575,477 | 183,229,146 | -2.10% |
| 2025-05-20 | 33.00 | 34.99 | 32.69 | 33.27 | 32.45 | qfq | 8,724,640 | 295,075,700 | 1.77% |
| 2025-05-19 | 31.78 | 32.90 | 31.26 | 32.69 | 31.88 | qfq | 4,401,420 | 142,254,177 | 2.64% |
| 2025-05-16 | 32.52 | 32.80 | 31.67 | 31.85 | 31.06 | qfq | 5,512,539 | 176,248,563 | -3.28% |
| 2025-05-15 | 32.20 | 33.17 | 31.70 | 32.93 | 32.12 | qfq | 7,678,700 | 248,940,151 | 2.27% |
| 2025-05-14 | 32.00 | 32.51 | 31.61 | 32.20 | 31.40 | qfq | 3,284,061 | 105,367,485 | -0.16% |
| 2025-05-13 | 32.02 | 32.48 | 31.38 | 32.25 | 31.45 | qfq | 3,090,400 | 99,004,611 | 0.78% |
| 2025-05-12 | 31.57 | 32.13 | 31.25 | 32.00 | 31.21 | qfq | 3,464,736 | 110,161,591 | 0.34% |
| 2025-05-09 | 30.89 | 32.30 | 30.74 | 31.89 | 31.10 | qfq | 4,584,700 | 146,213,953 | 2.54% |
| 2025-05-08 | 31.78 | 31.90 | 30.46 | 31.10 | 30.33 | qfq | 7,760,946 | 239,705,747 | -2.69% |
| 2025-05-07 | 32.59 | 33.00 | 31.72 | 31.96 | 31.17 | qfq | 3,889,996 | 125,243,279 | -1.87% |
| 2025-05-06 | 31.72 | 32.63 | 31.40 | 32.57 | 31.77 | qfq | 4,520,268 | 144,941,788 | 1.84% |
| 2025-04-30 | 32.90 | 33.98 | 31.75 | 31.98 | 31.19 | qfq | 8,885,829 | 292,284,671 | -2.56% |
| 2025-04-29 | 31.28 | 34.38 | 30.80 | 32.82 | 32.01 | qfq | 7,487,666 | 241,916,151 | 4.92% |
| 2025-04-28 | 30.91 | 31.59 | 30.20 | 31.28 | 30.51 | qfq | 3,643,748 | 112,599,235 | 0.77% |
| 2025-04-25 | 32.12 | 32.12 | 30.73 | 31.04 | 30.27 | qfq | 6,409,481 | 200,163,666 | -3.36% |
| 2025-04-24 | 29.23 | 32.16 | 29.03 | 32.12 | 31.33 | qfq | 11,207,572 | 350,557,356 | 9.51% |
| 2025-04-23 | 29.92 | 30.18 | 29.03 | 29.33 | 28.61 | qfq | 9,804,800 | 289,710,804 | -4.31% |
| 2025-04-22 | 30.96 | 32.30 | 29.34 | 30.65 | 29.36 | qfq | 15,413,515 | 469,371,892 | 3.51% |
| 2025-04-21 | 27.70 | 29.61 | 27.70 | 29.61 | 28.36 | qfq | 17,352,588 | 503,952,866 | 9.99% |
| 2025-04-18 | 26.94 | 27.73 | 26.31 | 26.92 | 25.78 | qfq | 4,537,561 | 122,423,553 | -0.33% |
| 2025-04-17 | 26.30 | 27.88 | 26.02 | 27.01 | 25.87 | qfq | 6,443,839 | 174,967,453 | 2.70% |
| 2025-04-16 | 26.44 | 26.80 | 26.13 | 26.30 | 25.19 | qfq | 3,381,070 | 89,335,865 | -1.24% |
| 2025-04-15 | 25.78 | 27.00 | 25.66 | 26.63 | 25.51 | qfq | 6,598,000 | 175,091,135 | 2.70% |
| 2025-04-14 | 24.96 | 26.59 | 24.96 | 25.93 | 24.84 | qfq | 8,026,400 | 207,679,331 | 3.89% |
| 2025-04-11 | 24.82 | 25.30 | 24.58 | 24.96 | 23.91 | qfq | 5,340,800 | 133,727,165 | -0.16% |
| 2025-04-10 | 24.39 | 25.48 | 24.23 | 25.00 | 23.95 | qfq | 5,627,500 | 140,624,612 | 2.67% |
| 2025-04-09 | 24.74 | 24.96 | 23.84 | 24.35 | 23.32 | qfq | 7,781,150 | 190,335,191 | -1.62% |
| 2025-04-08 | 23.72 | 24.94 | 23.48 | 24.75 | 23.71 | qfq | 10,354,439 | 251,016,811 | 4.34% |
| 2025-04-07 | 23.90 | 24.68 | 22.40 | 23.72 | 22.72 | qfq | 6,977,950 | 166,379,635 | -4.55% |
| 2025-04-03 | 25.18 | 25.19 | 24.54 | 24.85 | 23.80 | qfq | 3,704,624 | 92,048,998 | -1.97% |
| 2025-04-02 | 24.41 | 25.59 | 24.32 | 25.35 | 24.28 | qfq | 4,961,427 | 124,919,441 | 3.89% |
| 2025-04-01 | 24.72 | 25.20 | 24.30 | 24.40 | 23.37 | qfq | 5,440,170 | 134,832,042 | -1.25% |
| 2025-03-31 | 23.63 | 25.08 | 23.63 | 24.71 | 23.67 | qfq | 8,053,060 | 198,270,145 | 3.61% |
| 2025-03-28 | 23.73 | 24.16 | 23.42 | 23.85 | 22.84 | qfq | 3,070,800 | 73,470,917 | 0.55% |
| 2025-03-27 | 23.20 | 24.08 | 23.01 | 23.72 | 22.72 | qfq | 4,812,080 | 113,938,929 | 2.42% |
| 2025-03-26 | 23.11 | 23.39 | 23.00 | 23.16 | 22.18 | qfq | 4,131,400 | 95,884,599 | -0.64% |
| 2025-03-25 | 23.98 | 24.00 | 23.10 | 23.31 | 22.33 | qfq | 7,186,741 | 167,417,051 | -2.79% |
| 2025-03-24 | 24.08 | 24.47 | 23.56 | 23.98 | 22.97 | qfq | 6,270,760 | 150,404,837 | 1.10% |
| 2025-03-21 | 23.30 | 24.39 | 23.09 | 23.72 | 22.72 | qfq | 9,445,338 | 224,874,263 | 2.86% |
| 2025-03-20 | 22.97 | 23.37 | 22.91 | 23.06 | 22.09 | qfq | 5,795,400 | 134,103,700 | 0.39% |
| 2025-03-19 | 23.45 | 23.45 | 22.94 | 22.97 | 22.00 | qfq | 8,053,223 | 185,951,315 | -2.21% |
| 2025-03-18 | 22.70 | 23.84 | 22.70 | 23.49 | 22.50 | qfq | 16,332,443 | 379,733,805 | 1.51% |
| 2025-03-17 | 22.98 | 23.57 | 22.98 | 23.14 | 22.16 | qfq | 26,261,542 | 605,085,763 | -9.36% |
| 2025-03-14 | 25.35 | 25.90 | 25.16 | 25.53 | 24.45 | qfq | 4,499,448 | 114,828,691 | 0.75% |
| 2025-03-13 | 26.02 | 26.33 | 25.13 | 25.34 | 24.27 | qfq | 5,241,700 | 133,516,416 | -2.46% |
| 2025-03-12 | 26.71 | 27.00 | 25.85 | 25.98 | 24.88 | qfq | 4,544,300 | 119,905,152 | -2.88% |
| 2025-03-11 | 25.25 | 27.81 | 25.08 | 26.75 | 25.62 | qfq | 6,090,320 | 160,589,771 | 5.77% |
| 2025-03-10 | 24.75 | 25.49 | 24.56 | 25.29 | 24.22 | qfq | 2,931,574 | 73,970,208 | 2.10% |
| 2025-03-07 | 24.50 | 24.84 | 24.05 | 24.77 | 23.72 | qfq | 2,195,930 | 53,685,181 | 0.98% |
| 2025-03-06 | 24.16 | 25.00 | 24.16 | 24.53 | 23.50 | qfq | 2,938,900 | 72,216,447 | 1.28% |
| 2025-03-05 | 23.90 | 24.38 | 23.61 | 24.22 | 23.20 | qfq | 2,866,400 | 68,895,085 | 1.76% |
| 2025-03-04 | 24.30 | 24.75 | 23.61 | 23.80 | 22.80 | qfq | 3,187,640 | 76,521,650 | -2.06% |
| 2025-03-03 | 24.57 | 25.46 | 23.86 | 24.30 | 23.27 | qfq | 3,960,477 | 97,657,165 | -1.46% |
| 2025-02-28 | 24.60 | 25.11 | 24.45 | 24.66 | 23.62 | qfq | 2,080,600 | 51,588,035 | -0.08% |
| 2025-02-27 | 23.39 | 24.90 | 23.21 | 24.68 | 23.64 | qfq | 3,233,882 | 78,172,729 | 5.52% |
| 2025-02-26 | 23.41 | 24.30 | 23.23 | 23.39 | 22.40 | qfq | 2,183,977 | 51,684,056 | -0.38% |
| 2025-02-25 | 22.52 | 23.81 | 22.33 | 23.48 | 22.49 | qfq | 4,058,877 | 94,760,812 | 3.76% |
| 2025-02-24 | 22.99 | 23.09 | 22.60 | 22.63 | 21.68 | qfq | 2,555,950 | 58,220,387 | -1.57% |
| 2025-02-21 | 22.90 | 23.25 | 22.71 | 22.99 | 22.02 | qfq | 2,150,000 | 49,547,803 | 0.39% |
| 2025-02-20 | 22.29 | 22.99 | 22.05 | 22.90 | 21.93 | qfq | 2,331,300 | 52,744,910 | 2.42% |
| 2025-02-19 | 22.08 | 22.47 | 21.91 | 22.36 | 21.42 | qfq | 2,502,783 | 55,454,372 | 0.49% |
| 2025-02-18 | 22.63 | 22.78 | 22.11 | 22.25 | 21.31 | qfq | 1,538,373 | 34,553,642 | -1.77% |
| 2025-02-17 | 23.94 | 23.94 | 22.60 | 22.65 | 21.69 | qfq | 3,177,102 | 72,811,010 | -4.83% |
| 2025-02-14 | 23.78 | 24.21 | 23.30 | 23.80 | 22.80 | qfq | 2,642,144 | 62,899,256 | 0.72% |
| 2025-02-13 | 23.20 | 23.83 | 22.73 | 23.63 | 22.63 | qfq | 3,074,800 | 71,883,700 | 1.77% |
| 2025-02-12 | 23.03 | 23.28 | 22.51 | 23.22 | 22.24 | qfq | 2,764,750 | 63,306,497 | 0.65% |
| 2025-02-11 | 23.39 | 23.78 | 22.86 | 23.07 | 22.10 | qfq | 2,386,100 | 55,620,332 | -1.28% |
| 2025-02-10 | 22.65 | 24.16 | 22.03 | 23.37 | 22.38 | qfq | 4,689,356 | 108,321,240 | 3.27% |
| 2025-02-07 | 22.79 | 23.15 | 22.46 | 22.63 | 21.68 | qfq | 2,513,400 | 57,149,855 | -1.05% |
| 2025-02-06 | 22.53 | 22.94 | 22.16 | 22.87 | 21.91 | qfq | 2,347,200 | 52,909,916 | 1.11% |
| 2025-02-05 | 23.21 | 23.55 | 22.33 | 22.62 | 21.67 | qfq | 2,844,561 | 64,320,842 | -3.42% |
| 2025-01-27 | 23.74 | 24.04 | 23.35 | 23.42 | 22.43 | qfq | 2,015,900 | 47,598,788 | -1.10% |
| 2025-01-24 | 23.05 | 23.78 | 22.58 | 23.68 | 22.68 | qfq | 3,857,500 | 89,340,161 | 3.27% |
| 2025-01-23 | 23.78 | 24.00 | 22.44 | 22.93 | 21.96 | qfq | 7,134,200 | 163,566,521 | -2.63% |
| 2025-01-22 | 23.97 | 24.13 | 23.46 | 23.55 | 22.56 | qfq | 2,481,862 | 58,815,239 | -1.71% |
| 2025-01-21 | 23.98 | 24.20 | 23.60 | 23.96 | 22.95 | qfq | 1,491,400 | 35,583,773 | -0.08% |
| 2025-01-20 | 24.08 | 24.42 | 23.53 | 23.98 | 22.97 | qfq | 2,164,300 | 51,764,589 | -0.04% |
| 2025-01-17 | 23.79 | 24.06 | 23.53 | 23.99 | 22.98 | qfq | 2,344,700 | 55,945,017 | 0.76% |
| 2025-01-16 | 22.99 | 24.36 | 22.99 | 23.81 | 22.81 | qfq | 4,292,977 | 102,335,619 | 3.66% |
| 2025-01-15 | 22.35 | 23.47 | 22.19 | 22.97 | 22.00 | qfq | 3,998,444 | 91,635,694 | 2.77% |
| 2025-01-14 | 21.86 | 22.38 | 21.53 | 22.35 | 21.41 | qfq | 4,065,700 | 89,415,828 | 2.01% |
| 2025-01-13 | 21.64 | 22.28 | 21.40 | 21.91 | 20.99 | qfq | 3,273,500 | 71,593,540 | 0.97% |
| 2025-01-10 | 22.09 | 22.38 | 21.68 | 21.70 | 20.78 | qfq | 1,856,600 | 40,961,198 | -1.90% |
| 2025-01-09 | 22.12 | 22.38 | 21.67 | 22.12 | 21.19 | qfq | 3,088,800 | 68,274,125 | -0.14% |
| 2025-01-08 | 22.50 | 22.56 | 21.60 | 22.15 | 21.22 | qfq | 3,069,040 | 67,661,479 | -1.56% |
| 2025-01-07 | 22.33 | 22.69 | 22.13 | 22.50 | 21.55 | qfq | 2,783,927 | 62,373,211 | 0.63% |
| 2025-01-06 | 22.41 | 22.68 | 21.53 | 22.36 | 21.42 | qfq | 3,553,375 | 78,985,793 | -0.18% |
| 2025-01-03 | 23.11 | 23.59 | 22.29 | 22.40 | 21.45 | qfq | 3,566,280 | 80,782,927 | -3.20% |
| 2025-01-02 | 24.00 | 24.20 | 22.90 | 23.14 | 22.16 | qfq | 4,060,100 | 95,541,983 | -3.54% |
| 2024-12-31 | 23.35 | 24.50 | 23.27 | 23.99 | 22.98 | qfq | 3,493,100 | 84,104,530 | 2.96% |
| 2024-12-30 | 23.24 | 23.89 | 23.21 | 23.30 | 22.32 | qfq | 2,615,600 | 61,757,544 | -0.72% |
| 2024-12-27 | 23.74 | 23.78 | 23.21 | 23.47 | 22.48 | qfq | 3,059,640 | 71,746,502 | -1.14% |
| 2024-12-26 | 23.75 | 24.05 | 23.55 | 23.74 | 22.74 | qfq | 1,716,371 | 40,820,707 | -0.08% |
| 2024-12-25 | 24.27 | 24.35 | 23.20 | 23.76 | 22.76 | qfq | 3,479,800 | 82,142,407 | -2.26% |
| 2024-12-24 | 23.80 | 24.56 | 23.62 | 24.31 | 23.28 | qfq | 2,963,069 | 71,575,200 | 1.72% |
| 2024-12-23 | 25.17 | 25.28 | 23.24 | 23.90 | 22.89 | qfq | 7,848,500 | 188,671,829 | -5.50% |
| 2024-12-20 | 25.60 | 26.26 | 25.15 | 25.29 | 24.22 | qfq | 2,928,040 | 75,033,239 | -1.21% |
| 2024-12-19 | 25.19 | 25.76 | 24.84 | 25.60 | 24.52 | qfq | 1,638,300 | 41,697,608 | 1.15% |
| 2024-12-18 | 25.78 | 25.87 | 25.08 | 25.31 | 24.24 | qfq | 1,520,500 | 38,683,042 | -1.71% |
| 2024-12-17 | 25.91 | 26.30 | 25.61 | 25.75 | 24.66 | qfq | 2,249,376 | 58,251,976 | -0.43% |
| 2024-12-16 | 26.78 | 27.00 | 25.72 | 25.86 | 24.77 | qfq | 3,599,966 | 93,974,522 | -3.79% |
| 2024-12-13 | 27.37 | 27.37 | 26.30 | 26.88 | 25.75 | qfq | 3,699,200 | 98,667,567 | -1.29% |
| 2024-12-12 | 25.93 | 27.29 | 25.90 | 27.23 | 26.08 | qfq | 4,146,575 | 110,990,580 | 5.54% |
| 2024-12-11 | 25.11 | 26.20 | 25.11 | 25.80 | 24.71 | qfq | 3,579,946 | 92,533,959 | 2.30% |
| 2024-12-10 | 25.18 | 25.83 | 25.09 | 25.22 | 24.16 | qfq | 3,862,842 | 98,444,787 | 1.69% |
| 2024-12-09 | 24.97 | 25.18 | 24.67 | 24.80 | 23.75 | qfq | 2,624,727 | 65,361,521 | -0.24% |
| 2024-12-06 | 25.07 | 25.47 | 24.59 | 24.86 | 23.81 | qfq | 4,426,300 | 110,253,995 | -1.15% |
| 2024-12-05 | 25.23 | 25.48 | 24.62 | 25.15 | 24.09 | qfq | 3,545,393 | 88,532,187 | -1.06% |
| 2024-12-04 | 26.23 | 26.36 | 25.30 | 25.42 | 24.35 | qfq | 3,129,156 | 80,497,967 | -3.57% |
| 2024-12-03 | 26.30 | 26.66 | 25.98 | 26.36 | 25.25 | qfq | 2,336,700 | 61,568,867 | 0.19% |
| 2024-12-02 | 25.99 | 26.53 | 25.18 | 26.31 | 25.20 | qfq | 2,932,900 | 76,264,144 | 1.78% |
| 2024-11-29 | 25.24 | 26.39 | 25.08 | 25.85 | 24.76 | qfq | 2,044,900 | 53,034,017 | 2.21% |
| 2024-11-28 | 25.61 | 25.77 | 25.09 | 25.29 | 24.22 | qfq | 1,665,600 | 42,335,527 | -1.25% |
| 2024-11-27 | 25.42 | 25.71 | 25.01 | 25.61 | 24.53 | qfq | 1,652,295 | 41,932,259 | 0.79% |
| 2024-11-26 | 26.08 | 26.46 | 25.31 | 25.41 | 24.34 | qfq | 2,102,740 | 54,223,591 | -2.90% |
| 2024-11-25 | 25.65 | 26.24 | 25.32 | 26.17 | 25.07 | qfq | 3,424,100 | 88,353,589 | 1.04% |
| 2024-11-22 | 27.21 | 27.63 | 25.75 | 25.90 | 24.81 | qfq | 3,217,140 | 85,315,961 | -4.25% |
| 2024-11-21 | 26.97 | 27.32 | 26.42 | 27.05 | 25.91 | qfq | 2,757,654 | 74,235,146 | 0.30% |
| 2024-11-20 | 27.70 | 27.71 | 26.60 | 26.97 | 25.83 | qfq | 2,977,350 | 80,301,857 | -2.60% |
| 2024-11-19 | 26.58 | 27.88 | 26.40 | 27.69 | 26.52 | qfq | 4,581,366 | 124,719,337 | 3.79% |
| 2024-11-18 | 26.59 | 27.59 | 26.11 | 26.68 | 25.55 | qfq | 4,537,961 | 121,931,350 | 0.38% |
| 2024-11-15 | 25.58 | 26.98 | 25.49 | 26.58 | 25.46 | qfq | 4,816,240 | 128,134,949 | 3.50% |
| 2024-11-14 | 25.92 | 26.25 | 25.50 | 25.68 | 24.60 | qfq | 2,385,624 | 61,480,926 | -0.96% |
| 2024-11-13 | 25.25 | 26.12 | 25.09 | 25.93 | 24.84 | qfq | 3,368,256 | 86,739,743 | 2.69% |
| 2024-11-12 | 25.49 | 25.78 | 25.01 | 25.25 | 24.18 | qfq | 1,941,419 | 49,432,395 | -0.82% |
| 2024-11-11 | 26.07 | 26.08 | 25.32 | 25.46 | 24.39 | qfq | 2,389,319 | 61,035,899 | -1.66% |
| 2024-11-08 | 26.05 | 26.30 | 25.70 | 25.89 | 24.80 | qfq | 2,587,444 | 67,239,618 | -0.38% |
| 2024-11-07 | 25.33 | 26.44 | 25.32 | 25.99 | 24.89 | qfq | 2,881,198 | 74,805,483 | 1.84% |
| 2024-11-06 | 25.55 | 25.76 | 25.30 | 25.52 | 24.44 | qfq | 3,181,280 | 81,233,147 | -0.31% |
| 2024-11-05 | 25.88 | 25.88 | 25.12 | 25.60 | 24.52 | qfq | 4,745,100 | 120,640,398 | -1.31% |
| 2024-11-04 | 25.97 | 26.22 | 25.35 | 25.94 | 24.85 | qfq | 3,251,820 | 83,759,968 | 0.35% |
| 2024-11-01 | 25.72 | 26.48 | 25.26 | 25.85 | 24.76 | qfq | 3,988,017 | 103,419,590 | -0.15% |
| 2024-10-31 | 26.68 | 26.70 | 25.80 | 25.89 | 24.80 | qfq | 2,967,589 | 77,421,180 | -3.03% |
| 2024-10-30 | 27.25 | 27.53 | 26.36 | 26.70 | 25.57 | qfq | 3,518,312 | 94,019,615 | -2.09% |
| 2024-10-29 | 27.73 | 28.07 | 27.23 | 27.27 | 26.12 | qfq | 2,644,566 | 72,999,462 | -0.37% |
| 2024-10-28 | 27.26 | 27.78 | 26.91 | 27.37 | 26.22 | qfq | 3,010,780 | 82,445,927 | 0.15% |
| 2024-10-25 | 27.36 | 27.69 | 27.02 | 27.33 | 26.18 | qfq | 3,448,516 | 94,115,901 | -0.11% |
| 2024-10-24 | 26.88 | 27.80 | 26.73 | 27.36 | 26.21 | qfq | 4,257,993 | 116,649,336 | 1.37% |
| 2024-10-23 | 27.29 | 28.00 | 26.81 | 26.99 | 25.85 | qfq | 4,608,434 | 125,555,211 | -1.03% |
| 2024-10-22 | 26.42 | 27.50 | 26.42 | 27.27 | 26.12 | qfq | 5,522,800 | 149,998,083 | 3.65% |
| 2024-10-21 | 25.68 | 27.16 | 24.50 | 26.31 | 25.20 | qfq | 9,749,044 | 253,752,662 | 2.41% |
| 2024-10-18 | 25.00 | 26.06 | 24.93 | 25.69 | 24.61 | qfq | 4,921,335 | 125,614,614 | 2.76% |
| 2024-10-17 | 25.12 | 25.90 | 24.78 | 25.00 | 23.95 | qfq | 2,679,100 | 67,415,792 | 0.73% |
| 2024-10-16 | 24.78 | 25.48 | 24.41 | 24.82 | 23.77 | qfq | 3,153,929 | 78,854,251 | -0.32% |
| 2024-10-15 | 25.35 | 25.86 | 24.64 | 24.90 | 23.85 | qfq | 4,613,591 | 116,165,022 | -1.78% |
| 2024-10-14 | 24.99 | 25.52 | 24.08 | 25.35 | 24.28 | qfq | 4,538,300 | 113,387,609 | 1.68% |
| 2024-10-11 | 26.02 | 26.38 | 24.51 | 24.93 | 23.88 | qfq | 5,774,500 | 144,863,090 | -4.23% |
| 2024-10-10 | 27.40 | 28.17 | 25.89 | 26.03 | 24.93 | qfq | 9,866,324 | 265,299,514 | -4.93% |
| 2024-10-09 | 26.94 | 29.10 | 26.09 | 27.38 | 26.22 | qfq | 7,390,933 | 205,288,637 | 0.15% |
| 2024-10-08 | 29.36 | 29.36 | 25.68 | 27.34 | 26.19 | qfq | 7,257,537 | 197,517,619 | 2.44% |
| 2024-09-30 | 25.40 | 26.72 | 24.51 | 26.69 | 25.56 | qfq | 6,516,332 | 170,493,776 | 9.88% |
| 2024-09-27 | 23.88 | 25.78 | 23.39 | 24.29 | 23.27 | qfq | 6,361,323 | 154,497,558 | 2.23% |
| 2024-09-26 | 22.58 | 23.76 | 22.58 | 23.76 | 22.76 | qfq | 4,019,948 | 92,335,006 | 4.58% |
| 2024-09-25 | 23.50 | 23.71 | 22.70 | 22.72 | 21.76 | qfq | 3,640,248 | 84,216,069 | -2.91% |
| 2024-09-24 | 22.87 | 23.40 | 22.71 | 23.40 | 22.41 | qfq | 2,559,070 | 59,245,486 | 2.27% |
| 2024-09-23 | 22.80 | 23.15 | 22.62 | 22.88 | 21.91 | qfq | 1,500,123 | 34,322,498 | 0.18% |
| 2024-09-20 | 23.87 | 23.87 | 22.73 | 22.84 | 21.88 | qfq | 2,629,886 | 60,562,760 | -3.83% |
| 2024-09-19 | 23.80 | 24.10 | 23.59 | 23.75 | 22.75 | qfq | 1,733,837 | 41,189,436 | -0.21% |
| 2024-09-18 | 23.33 | 24.24 | 23.00 | 23.80 | 22.80 | qfq | 2,819,695 | 67,066,875 | 2.10% |
| 2024-09-13 | 23.03 | 23.63 | 23.02 | 23.31 | 22.33 | qfq | 1,388,916 | 32,537,409 | 0.78% |
| 2024-09-12 | 23.27 | 23.68 | 23.08 | 23.13 | 22.15 | qfq | 2,109,803 | 49,219,075 | -0.30% |
| 2024-09-11 | 22.64 | 23.30 | 22.57 | 23.20 | 22.22 | qfq | 1,258,066 | 29,064,402 | 2.25% |
| 2024-09-10 | 22.72 | 22.95 | 22.51 | 22.69 | 21.73 | qfq | 1,553,600 | 35,228,407 | -0.18% |
| 2024-09-09 | 22.63 | 23.25 | 22.57 | 22.73 | 21.77 | qfq | 2,365,872 | 54,139,414 | 0.09% |
| 2024-09-06 | 22.88 | 23.05 | 22.65 | 22.71 | 21.75 | qfq | 1,268,675 | 28,995,170 | -0.74% |
| 2024-09-05 | 22.72 | 22.96 | 22.51 | 22.88 | 21.91 | qfq | 1,242,753 | 28,293,482 | 0.70% |
| 2024-09-04 | 22.72 | 23.15 | 22.51 | 22.72 | 21.76 | qfq | 2,166,172 | 49,416,777 | -0.04% |
| 2024-09-03 | 22.69 | 23.08 | 22.56 | 22.73 | 21.77 | qfq | 2,519,300 | 57,401,898 | -0.53% |
| 2024-09-02 | 22.60 | 22.96 | 22.23 | 22.85 | 21.89 | qfq | 3,775,710 | 85,625,843 | 1.11% |
| 2024-08-30 | 21.96 | 22.86 | 21.48 | 22.60 | 21.65 | qfq | 3,149,918 | 70,655,886 | 3.10% |
| 2024-08-29 | 21.45 | 21.98 | 21.16 | 21.92 | 21.00 | qfq | 1,838,128 | 39,833,544 | 2.19% |
| 2024-08-28 | 21.20 | 21.80 | 21.18 | 21.45 | 20.54 | qfq | 1,376,000 | 29,567,824 | 0.37% |
| 2024-08-27 | 21.26 | 21.50 | 20.96 | 21.37 | 20.47 | qfq | 1,799,640 | 38,241,997 | -0.09% |
| 2024-08-26 | 21.62 | 21.70 | 21.12 | 21.39 | 20.49 | qfq | 1,222,300 | 26,091,163 | -1.06% |
| 2024-08-23 | 21.81 | 22.12 | 21.33 | 21.62 | 20.71 | qfq | 1,802,900 | 38,921,295 | -1.01% |
| 2024-08-22 | 21.58 | 22.15 | 21.35 | 21.84 | 20.92 | qfq | 2,588,700 | 56,512,537 | 1.96% |
| 2024-08-21 | 21.19 | 21.59 | 20.98 | 21.42 | 20.52 | qfq | 1,921,600 | 41,111,384 | 0.99% |
| 2024-08-20 | 21.61 | 21.76 | 20.98 | 21.21 | 20.32 | qfq | 2,153,640 | 45,737,411 | -2.26% |
| 2024-08-19 | 20.96 | 21.80 | 20.91 | 21.70 | 20.78 | qfq | 2,793,141 | 59,976,214 | 2.02% |
| 2024-08-16 | 20.88 | 21.64 | 20.88 | 21.27 | 20.37 | qfq | 2,734,916 | 58,085,517 | 0.38% |
| 2024-08-15 | 21.43 | 21.68 | 21.01 | 21.19 | 20.30 | qfq | 2,480,286 | 52,850,618 | -1.58% |
| 2024-08-14 | 22.25 | 22.25 | 21.48 | 21.53 | 20.62 | qfq | 3,282,200 | 71,327,758 | -2.31% |
| 2024-08-13 | 22.50 | 22.57 | 21.80 | 22.04 | 21.11 | qfq | 3,957,880 | 87,141,783 | -0.05% |
| 2024-08-12 | 21.21 | 22.72 | 21.21 | 22.05 | 21.12 | qfq | 7,556,940 | 167,335,887 | 1.38% |
| 2024-08-09 | 22.04 | 22.43 | 21.60 | 21.75 | 20.83 | qfq | 3,465,900 | 75,697,258 | -1.14% |
| 2024-08-08 | 21.44 | 22.45 | 21.26 | 22.00 | 21.07 | qfq | 4,560,291 | 100,085,416 | 2.80% |
| 2024-08-07 | 20.98 | 21.49 | 20.66 | 21.40 | 20.50 | qfq | 1,898,117 | 40,126,258 | 2.00% |
| 2024-08-06 | 20.51 | 21.29 | 20.45 | 20.98 | 20.09 | qfq | 2,614,380 | 54,479,163 | 3.05% |
| 2024-08-05 | 20.56 | 21.09 | 20.23 | 20.36 | 19.50 | qfq | 2,351,000 | 48,416,538 | -1.45% |
| 2024-08-02 | 21.06 | 21.25 | 20.30 | 20.66 | 19.79 | qfq | 3,553,640 | 73,203,079 | -0.96% |
| 2024-08-01 | 21.29 | 21.36 | 20.74 | 20.86 | 19.98 | qfq | 2,905,300 | 61,094,519 | -1.56% |
| 2024-07-31 | 20.22 | 21.29 | 20.02 | 21.19 | 20.30 | qfq | 4,031,900 | 84,362,815 | 4.59% |
| 2024-07-30 | 20.52 | 20.56 | 20.02 | 20.26 | 19.41 | qfq | 1,531,310 | 30,973,098 | -1.75% |
| 2024-07-29 | 20.68 | 20.95 | 20.30 | 20.62 | 19.75 | qfq | 2,743,254 | 56,542,266 | -0.58% |
| 2024-07-26 | 20.45 | 20.85 | 19.97 | 20.74 | 19.86 | qfq | 3,564,385 | 72,928,915 | 0.39% |
| 2024-07-25 | 20.71 | 20.80 | 20.27 | 20.66 | 19.79 | qfq | 2,351,900 | 48,275,391 | -0.24% |
| 2024-07-24 | 20.80 | 21.11 | 20.59 | 20.71 | 19.84 | qfq | 2,598,797 | 54,093,838 | -1.33% |
| 2024-07-23 | 21.70 | 21.88 | 20.96 | 20.99 | 20.10 | qfq | 2,156,497 | 45,911,506 | -4.16% |
| 2024-07-22 | 21.25 | 22.10 | 21.25 | 21.90 | 20.98 | qfq | 4,903,997 | 106,752,266 | 2.00% |
| 2024-07-19 | 22.24 | 22.28 | 21.42 | 21.47 | 20.56 | qfq | 4,016,020 | 87,402,812 | -3.33% |
| 2024-07-18 | 22.15 | 22.44 | 21.90 | 22.21 | 21.27 | qfq | 2,773,900 | 61,654,284 | -0.13% |
| 2024-07-17 | 22.35 | 22.46 | 22.09 | 22.24 | 21.30 | qfq | 3,363,000 | 75,003,614 | -0.94% |
| 2024-07-16 | 23.20 | 23.25 | 22.00 | 22.45 | 21.50 | qfq | 6,121,115 | 137,748,708 | -3.52% |
| 2024-07-15 | 23.25 | 23.69 | 23.15 | 23.27 | 22.29 | qfq | 2,273,297 | 53,036,162 | -0.60% |
| 2024-07-12 | 23.78 | 23.83 | 23.00 | 23.41 | 22.42 | qfq | 1,903,347 | 44,507,632 | -1.60% |
| 2024-07-11 | 23.59 | 23.85 | 23.23 | 23.79 | 22.79 | qfq | 1,705,000 | 40,233,578 | 1.36% |
| 2024-07-10 | 23.26 | 23.88 | 23.26 | 23.47 | 22.48 | qfq | 2,013,340 | 47,329,809 | 0.30% |
| 2024-07-09 | 22.98 | 23.49 | 22.79 | 23.40 | 22.41 | qfq | 2,293,118 | 53,309,028 | 1.43% |
| 2024-07-08 | 23.68 | 23.80 | 23.00 | 23.07 | 22.10 | qfq | 2,676,818 | 62,406,722 | -2.86% |
| 2024-07-05 | 23.49 | 23.84 | 22.95 | 23.75 | 22.75 | qfq | 3,429,054 | 79,827,921 | 0.85% |
| 2024-07-04 | 23.60 | 24.28 | 23.50 | 23.55 | 22.56 | qfq | 2,608,146 | 62,236,145 | -0.46% |
| 2024-07-03 | 23.68 | 23.90 | 23.41 | 23.66 | 22.66 | qfq | 2,495,040 | 59,005,722 | -0.92% |
| 2024-07-02 | 24.05 | 24.10 | 23.20 | 23.88 | 22.87 | qfq | 4,181,880 | 99,003,427 | -0.71% |
| 2024-07-01 | 23.80 | 24.15 | 23.56 | 24.05 | 23.04 | qfq | 3,173,380 | 75,941,933 | 1.48% |
| 2024-06-28 | 23.27 | 24.03 | 23.20 | 23.70 | 22.70 | qfq | 3,011,700 | 71,622,379 | 0.72% |
| 2024-06-27 | 24.63 | 24.67 | 23.47 | 23.53 | 22.54 | qfq | 4,114,700 | 98,166,503 | -4.43% |
| 2024-06-26 | 23.87 | 24.64 | 23.81 | 24.62 | 23.58 | qfq | 3,031,620 | 73,564,753 | 2.58% |
| 2024-06-25 | 24.18 | 24.48 | 23.71 | 24.00 | 22.99 | qfq | 3,391,000 | 81,473,618 | -0.74% |
| 2024-06-24 | 23.41 | 24.84 | 23.24 | 24.18 | 23.16 | qfq | 4,788,180 | 115,635,280 | 2.68% |
| 2024-06-21 | 23.81 | 24.35 | 23.14 | 23.55 | 22.56 | qfq | 3,407,632 | 80,422,796 | -1.88% |
| 2024-06-20 | 24.00 | 24.18 | 23.80 | 24.00 | 22.99 | qfq | 1,659,340 | 39,850,710 | -0.70% |
| 2024-06-19 | 24.20 | 24.39 | 23.99 | 24.17 | 23.15 | qfq | 1,933,500 | 46,682,354 | 0.79% |
| 2024-06-18 | 23.84 | 24.04 | 23.55 | 23.98 | 22.97 | qfq | 1,894,420 | 45,139,578 | 0.33% |
| 2024-06-17 | 23.48 | 24.00 | 23.21 | 23.90 | 22.89 | qfq | 2,549,630 | 60,712,757 | 1.92% |
| 2024-06-14 | 23.39 | 23.59 | 23.20 | 23.45 | 22.46 | qfq | 2,029,540 | 47,462,327 | 0.00% |
| 2024-06-13 | 23.78 | 24.39 | 23.11 | 23.45 | 22.46 | qfq | 3,058,920 | 72,246,722 | -2.09% |
| 2024-06-12 | 23.88 | 24.68 | 23.75 | 23.95 | 22.94 | qfq | 3,486,680 | 84,008,320 | 0.88% |
| 2024-06-11 | 23.13 | 23.82 | 22.96 | 23.74 | 22.74 | qfq | 2,760,340 | 64,778,809 | 2.64% |
| 2024-06-07 | 23.43 | 23.43 | 22.76 | 23.13 | 22.15 | qfq | 2,587,100 | 59,571,807 | -0.34% |
| 2024-06-06 | 23.49 | 23.49 | 23.00 | 23.21 | 22.23 | qfq | 1,770,350 | 41,128,126 | -0.21% |
| 2024-06-05 | 23.70 | 24.17 | 23.20 | 23.26 | 22.28 | qfq | 2,196,180 | 51,928,743 | -1.98% |
| 2024-06-04 | 23.47 | 23.87 | 22.94 | 23.73 | 22.73 | qfq | 4,411,420 | 103,544,918 | 1.41% |
| 2024-06-03 | 23.53 | 23.96 | 23.11 | 23.40 | 22.41 | qfq | 2,714,640 | 63,749,727 | -0.89% |
| 2024-05-31 | 23.71 | 23.85 | 23.33 | 23.61 | 22.61 | qfq | 1,714,720 | 40,343,397 | -0.63% |
| 2024-05-30 | 23.48 | 24.36 | 23.48 | 23.76 | 22.76 | qfq | 3,575,817 | 85,283,428 | 0.47% |
| 2024-05-29 | 23.48 | 23.79 | 23.24 | 23.65 | 22.65 | qfq | 1,611,320 | 38,074,250 | 0.55% |
| 2024-05-28 | 23.99 | 24.19 | 23.38 | 23.52 | 22.53 | qfq | 1,883,790 | 44,648,347 | -1.59% |
| 2024-05-27 | 23.21 | 23.90 | 23.14 | 23.90 | 22.89 | qfq | 2,643,840 | 62,229,807 | 2.44% |
| 2024-05-24 | 23.50 | 23.72 | 23.23 | 23.33 | 22.35 | qfq | 1,946,772 | 45,759,164 | -0.81% |
| 2024-05-23 | 23.55 | 23.65 | 23.10 | 23.52 | 22.53 | qfq | 3,308,652 | 77,195,807 | -0.59% |
| 2024-05-22 | 23.86 | 24.06 | 23.27 | 23.66 | 22.66 | qfq | 2,844,029 | 66,926,331 | -1.21% |
| 2024-05-21 | 23.70 | 24.10 | 23.50 | 23.95 | 22.94 | qfq | 2,228,197 | 53,315,490 | 1.05% |
| 2024-05-20 | 23.33 | 23.80 | 23.10 | 23.70 | 22.70 | qfq | 4,045,040 | 94,772,369 | 0.64% |
| 2024-05-17 | 23.54 | 24.04 | 23.30 | 23.55 | 22.56 | qfq | 3,917,740 | 92,332,767 | -0.13% |
| 2024-05-16 | 24.12 | 24.23 | 23.48 | 23.58 | 22.59 | qfq | 3,284,491 | 77,978,110 | -1.83% |
| 2024-05-15 | 23.83 | 24.87 | 23.72 | 24.02 | 23.01 | qfq | 4,105,906 | 99,548,018 | 0.33% |
| 2024-05-14 | 23.06 | 24.47 | 22.81 | 23.94 | 22.93 | qfq | 6,949,730 | 165,140,066 | 3.82% |
| 2024-05-13 | 22.00 | 23.17 | 22.00 | 23.06 | 22.09 | qfq | 7,268,103 | 165,972,451 | 3.41% |
| 2024-05-10 | 23.25 | 24.00 | 21.98 | 22.30 | 21.36 | qfq | 8,283,515 | 186,380,928 | -3.04% |
| 2024-05-09 | 22.35 | 23.15 | 22.35 | 23.00 | 22.03 | qfq | 3,480,889 | 79,691,348 | 1.77% |
| 2024-05-08 | 22.00 | 22.72 | 21.93 | 22.60 | 21.65 | qfq | 3,714,800 | 83,556,685 | 1.53% |
| 2024-05-07 | 21.81 | 22.88 | 21.70 | 22.26 | 21.32 | qfq | 4,434,450 | 99,356,805 | 0.95% |
| 2024-05-06 | 21.69 | 22.17 | 21.64 | 22.05 | 21.12 | qfq | 5,084,204 | 111,893,825 | 2.08% |
| 2024-04-30 | 21.11 | 21.76 | 20.69 | 21.60 | 20.69 | qfq | 3,597,578 | 77,430,600 | 2.27% |
| 2024-04-29 | 21.11 | 21.30 | 20.67 | 21.12 | 20.23 | qfq | 6,123,860 | 128,051,981 | -0.71% |
| 2024-04-26 | 20.68 | 21.64 | 20.55 | 21.27 | 20.37 | qfq | 6,460,669 | 136,733,941 | 3.00% |
| 2024-04-25 | 20.02 | 20.84 | 19.90 | 20.65 | 19.78 | qfq | 5,028,075 | 103,304,768 | 1.82% |
| 2024-04-24 | 20.45 | 20.45 | 19.65 | 20.28 | 19.42 | qfq | 8,851,378 | 177,813,317 | -4.02% |
| 2024-04-23 | 20.11 | 21.89 | 19.70 | 21.13 | 19.71 | qfq | 16,575,208 | 344,544,695 | 5.07% |
| 2024-04-22 | 19.39 | 20.11 | 19.39 | 20.11 | 18.76 | qfq | 6,533,400 | 131,269,504 | 10.01% |
| 2024-04-19 | 18.30 | 18.36 | 17.60 | 18.28 | 17.05 | qfq | 3,783,750 | 68,185,736 | -1.14% |
| 2024-04-18 | 17.59 | 18.72 | 17.59 | 18.49 | 17.25 | qfq | 4,562,354 | 83,711,004 | 4.17% |
| 2024-04-17 | 16.91 | 17.79 | 16.88 | 17.75 | 16.56 | qfq | 2,779,400 | 48,446,997 | 4.91% |
| 2024-04-16 | 17.30 | 17.51 | 16.91 | 16.92 | 15.78 | qfq | 2,004,650 | 34,418,289 | -2.03% |
| 2024-04-15 | 17.30 | 17.55 | 16.99 | 17.27 | 16.11 | qfq | 2,932,143 | 50,728,097 | -1.09% |
| 2024-04-12 | 17.27 | 17.60 | 17.08 | 17.46 | 16.29 | qfq | 1,239,766 | 21,547,245 | 0.92% |
| 2024-04-11 | 17.20 | 17.67 | 17.13 | 17.30 | 16.14 | qfq | 2,121,356 | 36,878,732 | -0.86% |
| 2024-04-10 | 17.57 | 17.77 | 17.31 | 17.45 | 16.28 | qfq | 2,853,173 | 49,988,364 | -0.80% |
| 2024-04-09 | 17.20 | 17.80 | 17.20 | 17.59 | 16.41 | qfq | 7,419,749 | 130,388,100 | 3.90% |
| 2024-04-08 | 17.15 | 17.29 | 16.76 | 16.93 | 15.79 | qfq | 2,180,000 | 36,898,607 | -1.17% |
| 2024-04-03 | 16.91 | 17.44 | 16.89 | 17.13 | 15.98 | qfq | 2,524,100 | 43,380,460 | 1.30% |
| 2024-04-02 | 16.65 | 17.13 | 16.54 | 16.91 | 15.77 | qfq | 3,557,312 | 60,085,232 | 1.74% |
| 2024-04-01 | 16.85 | 17.07 | 16.40 | 16.62 | 15.50 | qfq | 2,768,717 | 46,180,443 | -1.54% |
| 2024-03-29 | 16.73 | 16.98 | 16.52 | 16.88 | 15.75 | qfq | 1,839,397 | 30,889,170 | 1.26% |
| 2024-03-28 | 16.80 | 17.20 | 16.50 | 16.67 | 15.55 | qfq | 3,253,170 | 54,708,994 | -2.69% |
| 2024-03-27 | 16.92 | 17.60 | 16.75 | 17.13 | 15.98 | qfq | 3,676,732 | 63,101,839 | 1.06% |
| 2024-03-26 | 16.21 | 17.30 | 16.00 | 16.95 | 15.81 | qfq | 3,807,371 | 64,214,704 | 4.18% |
| 2024-03-25 | 16.50 | 16.85 | 16.20 | 16.27 | 15.18 | qfq | 2,651,397 | 43,646,239 | 0.06% |
| 2024-03-22 | 16.37 | 16.38 | 16.06 | 16.26 | 15.17 | qfq | 1,575,700 | 25,550,323 | -0.73% |
| 2024-03-21 | 16.45 | 16.54 | 16.27 | 16.38 | 15.28 | qfq | 860,000 | 14,103,911 | -0.36% |
| 2024-03-20 | 16.37 | 16.50 | 16.24 | 16.44 | 15.34 | qfq | 1,389,900 | 22,725,998 | 0.80% |
| 2024-03-19 | 16.61 | 16.68 | 16.29 | 16.31 | 15.22 | qfq | 1,564,000 | 25,706,176 | -2.39% |
| 2024-03-18 | 16.60 | 16.72 | 16.16 | 16.71 | 15.59 | qfq | 2,384,433 | 39,409,319 | 0.72% |
| 2024-03-15 | 16.29 | 16.60 | 16.13 | 16.59 | 15.48 | qfq | 1,753,748 | 28,766,828 | 2.47% |
| 2024-03-14 | 16.09 | 16.53 | 16.09 | 16.19 | 15.10 | qfq | 2,161,803 | 35,178,347 | 0.31% |
| 2024-03-13 | 15.75 | 16.30 | 15.68 | 16.14 | 15.06 | qfq | 4,032,610 | 64,580,602 | 3.00% |
| 2024-03-12 | 15.84 | 15.90 | 15.49 | 15.67 | 14.62 | qfq | 3,492,210 | 54,634,276 | -1.20% |
| 2024-03-11 | 15.20 | 15.88 | 15.05 | 15.86 | 14.80 | qfq | 3,228,810 | 49,935,235 | 4.34% |
| 2024-03-08 | 15.31 | 15.47 | 15.10 | 15.20 | 14.18 | qfq | 1,471,647 | 22,440,530 | -0.78% |
| 2024-03-07 | 15.89 | 15.98 | 15.32 | 15.32 | 14.29 | qfq | 2,574,200 | 40,193,646 | -4.01% |
| 2024-03-06 | 16.06 | 16.48 | 15.82 | 15.96 | 14.89 | qfq | 3,688,817 | 59,379,259 | 0.31% |
| 2024-03-05 | 15.72 | 15.99 | 15.52 | 15.91 | 14.84 | qfq | 1,821,200 | 28,816,556 | -0.13% |
| 2024-03-04 | 15.97 | 16.27 | 15.72 | 15.93 | 14.86 | qfq | 3,407,454 | 54,183,460 | -1.36% |
| 2024-03-01 | 16.25 | 16.47 | 16.00 | 16.15 | 15.07 | qfq | 3,367,471 | 54,695,755 | -0.31% |
| 2024-02-29 | 15.62 | 16.35 | 15.55 | 16.20 | 15.11 | qfq | 4,005,492 | 64,049,233 | 3.25% |
| 2024-02-28 | 15.46 | 16.43 | 15.39 | 15.69 | 14.64 | qfq | 5,707,600 | 90,303,182 | 0.84% |
| 2024-02-27 | 14.72 | 15.61 | 14.55 | 15.56 | 14.52 | qfq | 3,909,064 | 59,506,228 | 5.85% |
| 2024-02-26 | 14.82 | 14.99 | 14.66 | 14.70 | 13.71 | qfq | 1,810,621 | 26,801,648 | -1.01% |
| 2024-02-23 | 14.55 | 14.88 | 14.23 | 14.85 | 13.85 | qfq | 2,215,478 | 32,251,590 | 2.06% |
| 2024-02-22 | 14.61 | 14.81 | 14.18 | 14.55 | 13.57 | qfq | 2,939,750 | 42,570,988 | -1.36% |
| 2024-02-21 | 14.84 | 15.25 | 14.56 | 14.75 | 13.76 | qfq | 4,279,500 | 63,539,397 | -0.67% |
| 2024-02-20 | 15.08 | 15.08 | 14.61 | 14.85 | 13.85 | qfq | 2,120,400 | 31,310,360 | -1.85% |
| 2024-02-19 | 15.08 | 15.45 | 14.58 | 15.13 | 14.11 | qfq | 3,105,213 | 46,695,447 | 1.54% |
| 2024-02-08 | 13.80 | 15.14 | 13.75 | 14.90 | 13.90 | qfq | 5,502,557 | 81,378,813 | 5.75% |
| 2024-02-07 | 13.64 | 14.48 | 13.54 | 14.09 | 13.14 | qfq | 4,671,750 | 65,787,232 | 2.18% |
| 2024-02-06 | 12.87 | 14.41 | 12.62 | 13.79 | 12.86 | qfq | 6,344,356 | 86,667,194 | 5.27% |
| 2024-02-05 | 12.55 | 13.87 | 11.80 | 13.10 | 12.22 | qfq | 6,085,899 | 77,205,255 | 1.79% |
| 2024-02-02 | 13.59 | 13.69 | 12.26 | 12.87 | 12.01 | qfq | 4,842,000 | 62,697,777 | -5.23% |
| 2024-02-01 | 13.83 | 14.00 | 13.38 | 13.58 | 12.67 | qfq | 2,374,900 | 32,398,078 | -1.81% |
| 2024-01-31 | 14.10 | 14.29 | 13.75 | 13.83 | 12.90 | qfq | 2,476,198 | 34,707,692 | -1.43% |
| 2024-01-30 | 14.51 | 14.57 | 14.01 | 14.03 | 13.09 | qfq | 1,650,480 | 23,618,573 | -3.64% |
| 2024-01-29 | 15.06 | 15.20 | 14.52 | 14.56 | 13.58 | qfq | 1,599,500 | 23,612,958 | -2.74% |
| 2024-01-26 | 15.17 | 15.38 | 14.91 | 14.97 | 13.97 | qfq | 1,567,349 | 23,670,956 | -0.66% |
| 2024-01-25 | 14.39 | 15.17 | 14.39 | 15.07 | 14.06 | qfq | 3,573,937 | 53,246,887 | 5.02% |
| 2024-01-24 | 13.93 | 14.49 | 13.91 | 14.35 | 13.39 | qfq | 3,418,558 | 48,529,776 | 2.94% |
| 2024-01-23 | 14.03 | 14.14 | 13.77 | 13.94 | 13.00 | qfq | 2,934,015 | 40,891,208 | -0.92% |
| 2024-01-22 | 14.37 | 14.81 | 14.00 | 14.07 | 13.13 | qfq | 6,538,210 | 93,756,828 | -2.63% |
| 2024-01-19 | 14.20 | 14.64 | 14.14 | 14.45 | 13.48 | qfq | 3,412,700 | 49,320,958 | 1.19% |
| 2024-01-18 | 14.31 | 14.41 | 13.88 | 14.28 | 13.32 | qfq | 2,102,300 | 29,633,190 | -0.76% |
| 2024-01-17 | 14.69 | 14.90 | 14.38 | 14.39 | 13.42 | qfq | 1,269,700 | 18,617,573 | -2.24% |
| 2024-01-16 | 14.97 | 15.13 | 14.52 | 14.72 | 13.73 | qfq | 1,754,436 | 25,909,032 | -2.00% |
| 2024-01-15 | 14.82 | 15.07 | 14.75 | 15.02 | 14.01 | qfq | 1,395,600 | 20,871,351 | 1.49% |
| 2024-01-12 | 14.95 | 15.39 | 14.75 | 14.80 | 13.81 | qfq | 1,931,202 | 28,967,561 | -1.40% |
| 2024-01-11 | 14.94 | 15.16 | 14.72 | 15.01 | 14.00 | qfq | 1,344,122 | 20,187,182 | 1.42% |
| 2024-01-10 | 14.69 | 14.86 | 14.50 | 14.80 | 13.81 | qfq | 1,451,600 | 21,360,823 | 0.61% |
| 2024-01-09 | 14.64 | 14.97 | 14.53 | 14.71 | 13.72 | qfq | 1,445,222 | 21,304,059 | 0.55% |
| 2024-01-08 | 15.01 | 15.04 | 14.58 | 14.63 | 13.65 | qfq | 1,922,600 | 28,416,211 | -3.11% |
| 2024-01-05 | 15.18 | 15.44 | 14.91 | 15.10 | 14.09 | qfq | 2,841,891 | 43,121,696 | -0.40% |
| 2024-01-04 | 15.13 | 15.24 | 14.81 | 15.16 | 14.14 | qfq | 1,242,119 | 18,763,930 | -0.13% |
| 2024-01-03 | 15.21 | 15.38 | 15.06 | 15.18 | 14.16 | qfq | 1,351,804 | 20,500,185 | -0.98% |
| 2024-01-02 | 15.17 | 15.41 | 14.95 | 15.33 | 14.30 | qfq | 2,018,700 | 30,757,390 | 1.12% |
| 2023-12-29 | 14.78 | 15.50 | 14.48 | 15.16 | 14.14 | qfq | 4,534,900 | 68,150,366 | 2.71% |
| 2023-12-28 | 15.46 | 15.53 | 14.68 | 14.76 | 13.77 | qfq | 4,634,513 | 69,118,700 | -4.84% |
| 2023-12-27 | 15.17 | 15.61 | 15.08 | 15.51 | 14.47 | qfq | 1,400,500 | 21,526,439 | 2.31% |
| 2023-12-26 | 15.61 | 15.62 | 15.09 | 15.16 | 14.14 | qfq | 1,098,711 | 16,754,304 | -3.01% |
| 2023-12-25 | 15.43 | 15.76 | 15.17 | 15.63 | 14.58 | qfq | 1,821,800 | 28,314,665 | 0.58% |
| 2023-12-22 | 15.54 | 15.85 | 15.40 | 15.54 | 14.50 | qfq | 2,834,678 | 44,338,952 | 0.13% |
| 2023-12-21 | 15.47 | 15.60 | 15.20 | 15.52 | 14.48 | qfq | 1,513,582 | 23,253,058 | 0.45% |
| 2023-12-20 | 15.71 | 15.88 | 15.41 | 15.45 | 14.41 | qfq | 1,634,859 | 25,529,170 | -1.90% |
| 2023-12-19 | 15.66 | 15.89 | 15.61 | 15.75 | 14.69 | qfq | 1,115,700 | 17,568,422 | -0.19% |
| 2023-12-18 | 15.89 | 16.08 | 15.69 | 15.78 | 14.72 | qfq | 1,775,751 | 28,151,343 | -1.13% |
| 2023-12-15 | 16.05 | 16.16 | 15.81 | 15.96 | 14.89 | qfq | 1,694,825 | 27,090,309 | -0.56% |
| 2023-12-14 | 15.82 | 16.32 | 15.80 | 16.05 | 14.97 | qfq | 2,360,680 | 38,081,867 | 1.45% |
| 2023-12-13 | 15.87 | 15.93 | 15.73 | 15.82 | 14.76 | qfq | 941,515 | 14,910,353 | -0.57% |
| 2023-12-12 | 15.88 | 16.13 | 15.56 | 15.91 | 14.84 | qfq | 2,128,707 | 33,790,800 | 0.70% |
| 2023-12-11 | 15.37 | 15.99 | 15.28 | 15.80 | 14.74 | qfq | 3,493,007 | 54,984,290 | 2.66% |
| 2023-12-08 | 15.41 | 15.57 | 15.27 | 15.39 | 14.36 | qfq | 1,786,942 | 27,548,653 | -0.90% |
| 2023-12-07 | 15.76 | 15.81 | 15.43 | 15.53 | 14.49 | qfq | 1,705,133 | 26,539,777 | -1.77% |
| 2023-12-06 | 15.60 | 15.94 | 15.56 | 15.81 | 14.75 | qfq | 1,999,664 | 31,579,740 | 0.96% |
| 2023-12-05 | 15.86 | 15.97 | 15.66 | 15.66 | 14.61 | qfq | 1,585,100 | 25,075,901 | -1.51% |
| 2023-12-04 | 16.05 | 16.24 | 15.87 | 15.90 | 14.83 | qfq | 1,826,300 | 29,141,825 | -1.06% |
| 2023-12-01 | 16.43 | 16.53 | 16.02 | 16.07 | 14.99 | qfq | 2,594,200 | 41,955,440 | -2.31% |
| 2023-11-30 | 16.85 | 16.85 | 16.35 | 16.45 | 15.35 | qfq | 2,021,803 | 33,313,661 | -1.61% |
| 2023-11-29 | 16.72 | 16.90 | 16.51 | 16.72 | 15.60 | qfq | 1,482,392 | 24,797,642 | 0.12% |
| 2023-11-28 | 16.64 | 16.73 | 16.41 | 16.70 | 15.58 | qfq | 1,726,612 | 28,595,922 | 0.78% |
| 2023-11-27 | 16.48 | 16.75 | 16.42 | 16.57 | 15.46 | qfq | 1,953,690 | 32,380,538 | 0.42% |
| 2023-11-24 | 16.68 | 16.69 | 16.30 | 16.50 | 15.39 | qfq | 2,138,531 | 35,183,847 | -1.08% |
| 2023-11-23 | 16.36 | 16.75 | 16.30 | 16.68 | 15.56 | qfq | 1,409,495 | 23,309,283 | 1.83% |
| 2023-11-22 | 16.62 | 16.74 | 16.35 | 16.38 | 15.28 | qfq | 1,264,200 | 20,815,922 | -1.92% |
| 2023-11-21 | 16.56 | 16.81 | 16.42 | 16.70 | 15.58 | qfq | 1,564,000 | 26,093,130 | 0.78% |
| 2023-11-20 | 16.66 | 16.76 | 16.45 | 16.57 | 15.46 | qfq | 2,102,146 | 34,841,871 | -0.60% |
| 2023-11-17 | 16.60 | 16.73 | 16.55 | 16.67 | 15.55 | qfq | 1,374,611 | 22,867,070 | -0.18% |
| 2023-11-16 | 16.78 | 16.94 | 16.55 | 16.70 | 15.58 | qfq | 1,722,850 | 28,734,496 | -0.65% |
| 2023-11-15 | 17.08 | 17.11 | 16.67 | 16.81 | 15.68 | qfq | 1,980,548 | 33,302,122 | -1.29% |
| 2023-11-14 | 17.03 | 17.20 | 16.79 | 17.03 | 15.89 | qfq | 3,058,289 | 51,924,892 | -0.29% |
| 2023-11-13 | 17.03 | 17.17 | 16.45 | 17.08 | 15.93 | qfq | 3,985,946 | 66,811,912 | 0.12% |
| 2023-11-10 | 17.41 | 17.48 | 17.02 | 17.06 | 15.91 | qfq | 1,685,597 | 28,988,422 | -2.63% |
| 2023-11-09 | 17.40 | 17.69 | 16.92 | 17.52 | 16.34 | qfq | 4,515,336 | 78,373,277 | 1.33% |
| 2023-11-08 | 16.57 | 17.29 | 16.46 | 17.29 | 16.13 | qfq | 3,092,669 | 52,598,763 | 4.47% |
| 2023-11-07 | 16.56 | 16.69 | 16.39 | 16.55 | 15.44 | qfq | 1,395,079 | 23,127,276 | -0.30% |
| 2023-11-06 | 16.69 | 16.80 | 16.23 | 16.60 | 15.49 | qfq | 3,529,252 | 58,070,289 | -0.48% |
| 2023-11-03 | 16.61 | 16.86 | 16.40 | 16.68 | 15.56 | qfq | 2,131,230 | 35,458,093 | 0.24% |
| 2023-11-02 | 16.77 | 17.00 | 16.46 | 16.64 | 15.52 | qfq | 4,284,064 | 71,209,415 | -1.77% |
| 2023-11-01 | 16.87 | 17.04 | 16.70 | 16.94 | 15.80 | qfq | 2,303,100 | 38,877,518 | 0.18% |
| 2023-10-31 | 16.73 | 17.14 | 16.73 | 16.91 | 15.77 | qfq | 2,616,270 | 44,234,340 | 0.24% |
| 2023-10-30 | 17.42 | 17.66 | 16.67 | 16.87 | 15.74 | qfq | 5,879,548 | 100,437,808 | -4.31% |
| 2023-10-27 | 17.00 | 17.77 | 16.75 | 17.63 | 16.45 | qfq | 4,659,747 | 81,358,760 | 4.13% |
| 2023-10-26 | 16.41 | 17.41 | 16.40 | 16.93 | 15.79 | qfq | 6,015,653 | 102,147,341 | 1.68% |
| 2023-10-25 | 16.41 | 16.81 | 16.01 | 16.65 | 15.53 | qfq | 7,389,050 | 120,818,812 | 0.67% |
| 2023-10-24 | 15.93 | 16.64 | 15.93 | 16.54 | 15.43 | qfq | 7,480,773 | 122,126,254 | 2.73% |
| 2023-10-23 | 15.55 | 16.69 | 15.52 | 16.10 | 15.02 | qfq | 7,149,148 | 116,017,951 | 1.19% |
| 2023-10-20 | 15.97 | 16.12 | 15.81 | 15.91 | 14.84 | qfq | 3,636,678 | 57,846,958 | -1.85% |
| 2023-10-19 | 15.87 | 16.41 | 15.76 | 16.21 | 15.12 | qfq | 4,078,400 | 66,042,869 | 1.89% |
| 2023-10-18 | 16.03 | 16.26 | 15.76 | 15.91 | 14.84 | qfq | 3,539,911 | 56,636,698 | -1.18% |
| 2023-10-17 | 15.80 | 16.25 | 15.66 | 16.10 | 15.02 | qfq | 4,262,326 | 68,042,412 | 1.77% |
| 2023-10-16 | 16.12 | 16.35 | 15.72 | 15.82 | 14.76 | qfq | 6,457,895 | 102,857,018 | -2.10% |
| 2023-10-13 | 15.73 | 16.57 | 15.73 | 16.16 | 15.08 | qfq | 5,949,151 | 96,493,969 | 3.59% |
| 2023-10-12 | 15.00 | 15.72 | 14.98 | 15.60 | 14.55 | qfq | 6,161,785 | 95,399,090 | 4.35% |
| 2023-10-11 | 14.90 | 15.65 | 14.84 | 14.95 | 13.95 | qfq | 4,931,133 | 74,563,741 | 0.34% |
| 2023-10-10 | 14.73 | 15.02 | 14.48 | 14.90 | 13.90 | qfq | 4,774,200 | 70,519,368 | 1.50% |
| 2023-10-09 | 14.65 | 14.97 | 14.50 | 14.68 | 13.69 | qfq | 4,904,000 | 72,170,572 | -0.47% |
| 2023-09-28 | 14.74 | 15.09 | 14.57 | 14.75 | 13.76 | qfq | 3,877,979 | 57,579,152 | 0.14% |
| 2023-09-27 | 14.11 | 14.82 | 14.11 | 14.73 | 13.74 | qfq | 4,740,477 | 69,503,076 | 3.88% |
| 2023-09-26 | 14.14 | 14.40 | 14.08 | 14.18 | 13.23 | qfq | 2,414,012 | 34,275,594 | 0.57% |
| 2023-09-25 | 14.45 | 14.47 | 14.07 | 14.10 | 13.15 | qfq | 2,821,707 | 40,131,894 | -2.29% |
| 2023-09-22 | 14.28 | 14.50 | 13.95 | 14.43 | 13.46 | qfq | 4,653,647 | 66,499,153 | 0.00% |
| 2023-09-21 | 14.62 | 14.64 | 13.90 | 14.43 | 13.46 | qfq | 5,517,600 | 78,487,733 | -1.57% |
| 2023-09-20 | 14.20 | 14.84 | 14.17 | 14.66 | 13.68 | qfq | 4,467,444 | 65,416,688 | 3.31% |
| 2023-09-19 | 14.21 | 14.49 | 14.00 | 14.19 | 13.24 | qfq | 2,701,302 | 38,335,297 | -0.14% |
| 2023-09-18 | 14.05 | 14.24 | 13.76 | 14.21 | 13.26 | qfq | 2,778,800 | 39,138,858 | 1.21% |
| 2023-09-15 | 14.09 | 14.19 | 13.75 | 14.04 | 13.10 | qfq | 3,034,880 | 42,558,774 | 1.23% |
| 2023-09-14 | 13.96 | 14.17 | 13.74 | 13.87 | 12.94 | qfq | 2,101,580 | 29,070,932 | -0.93% |
| 2023-09-13 | 14.13 | 14.28 | 13.91 | 14.00 | 13.06 | qfq | 2,175,480 | 30,520,726 | -1.48% |
| 2023-09-12 | 14.45 | 14.54 | 14.13 | 14.21 | 13.26 | qfq | 2,800,561 | 39,831,300 | -1.93% |
| 2023-09-11 | 14.23 | 14.65 | 13.97 | 14.49 | 13.52 | qfq | 4,222,499 | 60,789,373 | 1.54% |
| 2023-09-08 | 14.18 | 14.31 | 13.96 | 14.27 | 13.31 | qfq | 2,784,100 | 39,407,450 | 0.00% |
| 2023-09-07 | 14.34 | 14.89 | 14.16 | 14.27 | 13.31 | qfq | 4,694,600 | 67,954,252 | -0.83% |
| 2023-09-06 | 14.34 | 14.56 | 14.25 | 14.39 | 13.42 | qfq | 4,198,700 | 60,501,308 | -0.42% |
| 2023-09-05 | 14.69 | 14.87 | 14.21 | 14.45 | 13.48 | qfq | 4,705,100 | 67,807,401 | -2.03% |
| 2023-09-04 | 14.18 | 14.90 | 14.11 | 14.75 | 13.76 | qfq | 7,799,700 | 113,635,802 | 4.91% |
| 2023-09-01 | 13.99 | 14.22 | 13.91 | 14.06 | 13.12 | qfq | 3,453,108 | 48,607,470 | 1.22% |
| 2023-08-31 | 13.94 | 14.03 | 13.86 | 13.89 | 12.96 | qfq | 2,151,200 | 29,966,898 | -0.86% |
| 2023-08-30 | 14.06 | 14.30 | 13.86 | 14.01 | 13.07 | qfq | 3,848,553 | 54,096,156 | -0.28% |
| 2023-08-29 | 14.12 | 14.37 | 13.90 | 14.05 | 13.11 | qfq | 3,744,200 | 52,920,754 | -0.92% |
| 2023-08-28 | 14.40 | 14.40 | 13.69 | 14.18 | 13.23 | qfq | 9,398,950 | 132,797,115 | 4.42% |
| 2023-08-25 | 13.79 | 13.99 | 13.50 | 13.58 | 12.67 | qfq | 4,805,200 | 65,822,178 | -1.95% |
| 2023-08-24 | 13.87 | 14.13 | 13.70 | 13.85 | 12.92 | qfq | 5,318,100 | 74,078,353 | 0.00% |
| 2023-08-23 | 14.16 | 14.34 | 13.85 | 13.85 | 12.92 | qfq | 3,329,800 | 46,711,805 | -1.98% |
| 2023-08-22 | 14.13 | 14.37 | 13.95 | 14.13 | 13.18 | qfq | 2,473,200 | 34,957,634 | -0.63% |
| 2023-08-21 | 14.16 | 14.50 | 14.02 | 14.22 | 13.27 | qfq | 2,862,200 | 41,087,160 | 0.14% |
| 2023-08-18 | 14.55 | 14.84 | 14.19 | 14.20 | 13.25 | qfq | 3,421,000 | 49,209,262 | -2.07% |
| 2023-08-17 | 14.55 | 14.67 | 14.29 | 14.50 | 13.53 | qfq | 4,002,520 | 57,925,998 | -0.62% |
| 2023-08-16 | 14.89 | 15.09 | 14.48 | 14.59 | 13.61 | qfq | 3,129,290 | 46,052,599 | -2.54% |
| 2023-08-15 | 15.60 | 15.60 | 14.88 | 14.97 | 13.97 | qfq | 3,932,568 | 59,351,511 | -3.29% |
| 2023-08-14 | 15.50 | 15.60 | 14.97 | 15.48 | 14.44 | qfq | 4,915,499 | 74,715,449 | 1.31% |
| 2023-08-11 | 15.57 | 15.73 | 15.26 | 15.28 | 14.25 | qfq | 3,142,482 | 48,525,624 | -1.80% |
| 2023-08-10 | 15.72 | 15.72 | 15.38 | 15.56 | 14.52 | qfq | 1,936,206 | 30,057,049 | -1.33% |
| 2023-08-09 | 15.76 | 15.86 | 15.55 | 15.77 | 14.71 | qfq | 1,228,400 | 19,324,476 | 0.00% |
| 2023-08-08 | 15.69 | 15.78 | 15.54 | 15.77 | 14.71 | qfq | 1,698,935 | 26,594,157 | 0.06% |
| 2023-08-07 | 15.89 | 15.89 | 15.52 | 15.76 | 14.70 | qfq | 1,732,300 | 27,105,675 | -0.38% |
| 2023-08-04 | 15.79 | 16.03 | 15.66 | 15.82 | 14.76 | qfq | 1,687,700 | 26,835,396 | 0.19% |
| 2023-08-03 | 15.80 | 15.82 | 15.57 | 15.79 | 14.73 | qfq | 1,181,400 | 18,565,811 | -0.06% |
| 2023-08-02 | 15.87 | 15.90 | 15.62 | 15.80 | 14.74 | qfq | 1,580,523 | 24,912,301 | -0.19% |
| 2023-08-01 | 15.91 | 16.06 | 15.76 | 15.83 | 14.77 | qfq | 1,653,751 | 26,269,092 | -1.00% |
| 2023-07-31 | 16.06 | 16.14 | 15.80 | 15.99 | 14.92 | qfq | 3,037,545 | 48,507,302 | 0.00% |
| 2023-07-28 | 15.41 | 16.07 | 15.33 | 15.99 | 14.92 | qfq | 3,358,512 | 53,048,545 | 3.83% |
| 2023-07-27 | 15.61 | 15.63 | 15.38 | 15.40 | 14.37 | qfq | 1,439,200 | 22,310,211 | -1.28% |
| 2023-07-26 | 15.78 | 15.92 | 15.50 | 15.60 | 14.55 | qfq | 2,655,568 | 41,618,432 | -1.20% |
| 2023-07-25 | 15.51 | 15.94 | 15.51 | 15.79 | 14.73 | qfq | 3,759,905 | 59,179,285 | 0.96% |
| 2023-07-24 | 16.03 | 16.05 | 15.52 | 15.64 | 14.59 | qfq | 3,976,805 | 62,351,535 | -1.94% |
| 2023-07-21 | 15.62 | 16.26 | 15.50 | 15.95 | 14.88 | qfq | 3,315,796 | 53,078,486 | 1.98% |
| 2023-07-20 | 15.58 | 16.05 | 15.51 | 15.64 | 14.59 | qfq | 2,980,372 | 47,060,542 | 0.39% |
| 2023-07-19 | 15.56 | 15.75 | 15.28 | 15.58 | 14.53 | qfq | 3,120,313 | 48,634,876 | 0.45% |
| 2023-07-18 | 15.80 | 15.80 | 15.10 | 15.51 | 14.47 | qfq | 5,252,966 | 80,653,147 | -1.52% |