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
联泓新科003022.SZ
最近收盘价18.352026-07-17
最近交易日2026-07-17
成交量（股）13,602,541
成交额（元）255,922,760
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-22 | 2025-04-29 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-18 | 2024-04-25 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.05 | 19.29 | 18.33 | 18.35 | 18.35 | qfq | 13,602,541 | 255,922,760 | -3.98% |
| 2026-07-16 | 19.60 | 19.69 | 19.04 | 19.11 | 19.11 | qfq | 12,622,900 | 244,068,401 | -3.14% |
| 2026-07-15 | 19.95 | 20.29 | 19.62 | 19.73 | 19.73 | qfq | 12,909,547 | 257,632,752 | -0.80% |
| 2026-07-14 | 19.65 | 19.97 | 19.28 | 19.89 | 19.89 | qfq | 14,156,193 | 278,027,839 | 2.95% |
| 2026-07-13 | 20.64 | 20.74 | 19.27 | 19.32 | 19.32 | qfq | 20,185,634 | 400,129,158 | -7.07% |
| 2026-07-10 | 21.73 | 21.74 | 20.77 | 20.79 | 20.79 | qfq | 20,439,047 | 434,163,159 | -4.02% |
| 2026-07-09 | 21.33 | 21.74 | 20.50 | 21.66 | 21.66 | qfq | 22,416,092 | 472,636,400 | 1.55% |
| 2026-07-08 | 22.94 | 22.96 | 21.29 | 21.33 | 21.33 | qfq | 29,845,284 | 647,808,319 | -7.86% |
| 2026-07-07 | 23.58 | 24.25 | 23.04 | 23.15 | 23.15 | qfq | 36,736,359 | 865,919,462 | 4.19% |
| 2026-07-06 | 23.14 | 23.48 | 22.20 | 22.22 | 22.22 | qfq | 20,285,988 | 459,746,200 | -3.93% |
| 2026-07-03 | 24.23 | 24.40 | 23.10 | 23.13 | 23.13 | qfq | 21,866,737 | 515,092,014 | -4.54% |
| 2026-07-02 | 24.50 | 25.24 | 23.58 | 24.23 | 24.23 | qfq | 20,351,341 | 498,664,843 | -2.57% |
| 2026-07-01 | 25.80 | 26.33 | 24.76 | 24.87 | 24.87 | qfq | 24,764,367 | 631,167,245 | -3.98% |
| 2026-06-30 | 25.37 | 26.09 | 24.96 | 25.90 | 25.90 | qfq | 18,014,614 | 461,920,687 | 1.89% |
| 2026-06-29 | 26.51 | 27.33 | 25.06 | 25.42 | 25.42 | qfq | 27,964,624 | 726,195,574 | -4.08% |
| 2026-06-26 | 27.01 | 28.36 | 26.50 | 26.50 | 26.50 | qfq | 25,004,051 | 682,045,449 | -3.11% |
| 2026-06-25 | 27.30 | 27.75 | 26.35 | 27.35 | 27.35 | qfq | 26,087,741 | 705,146,816 | -0.07% |
| 2026-06-24 | 27.41 | 27.77 | 26.86 | 27.37 | 27.37 | qfq | 20,845,967 | 569,036,084 | -0.58% |
| 2026-06-23 | 28.58 | 28.70 | 27.46 | 27.53 | 27.53 | qfq | 22,736,109 | 636,610,777 | -4.08% |
| 2026-06-22 | 28.50 | 28.70 | 27.38 | 28.70 | 28.70 | qfq | 28,926,487 | 811,675,968 | 1.81% |
| 2026-06-18 | 28.30 | 28.59 | 27.81 | 28.19 | 28.19 | qfq | 25,436,400 | 715,628,477 | -0.39% |
| 2026-06-17 | 28.15 | 28.64 | 27.90 | 28.30 | 28.30 | qfq | 28,653,558 | 808,912,453 | 0.07% |
| 2026-06-16 | 27.25 | 28.65 | 26.69 | 28.28 | 28.28 | qfq | 40,226,502 | 1,120,001,391 | 3.78% |
| 2026-06-15 | 25.64 | 27.72 | 25.48 | 27.25 | 27.25 | qfq | 41,248,659 | 1,103,973,660 | 7.66% |
| 2026-06-12 | 25.02 | 26.88 | 24.72 | 25.31 | 25.31 | qfq | 41,166,165 | 1,065,939,455 | 2.47% |
| 2026-06-11 | 23.90 | 24.98 | 23.85 | 24.70 | 24.70 | qfq | 24,325,463 | 596,137,045 | 2.28% |
| 2026-06-10 | 23.56 | 24.40 | 23.24 | 24.15 | 24.15 | qfq | 23,417,759 | 559,724,496 | 0.71% |
| 2026-06-09 | 23.01 | 24.20 | 22.55 | 23.98 | 23.98 | qfq | 27,393,921 | 644,750,230 | 5.31% |
| 2026-06-08 | 23.66 | 24.25 | 22.53 | 22.77 | 22.77 | qfq | 28,724,564 | 668,656,927 | -6.60% |
| 2026-06-05 | 23.90 | 25.14 | 22.31 | 24.38 | 24.38 | qfq | 44,107,444 | 1,047,215,828 | 0.29% |
| 2026-06-04 | 25.58 | 26.15 | 23.82 | 24.31 | 24.31 | qfq | 47,401,279 | 1,174,114,742 | -5.99% |
| 2026-06-03 | 25.13 | 26.25 | 24.97 | 25.86 | 25.86 | qfq | 33,580,153 | 863,461,630 | 2.01% |
| 2026-06-02 | 25.85 | 25.90 | 24.93 | 25.35 | 25.35 | qfq | 26,304,209 | 666,722,579 | -1.02% |
| 2026-06-01 | 25.36 | 26.98 | 25.36 | 25.61 | 25.61 | qfq | 40,712,071 | 1,068,410,290 | 3.31% |
| 2026-05-29 | 25.59 | 26.03 | 24.58 | 24.79 | 24.79 | qfq | 28,394,832 | 715,333,847 | -3.09% |
| 2026-05-28 | 23.93 | 26.14 | 23.29 | 25.58 | 25.58 | qfq | 37,396,963 | 921,140,369 | 6.58% |
| 2026-05-27 | 24.33 | 24.92 | 23.73 | 24.00 | 24.00 | qfq | 24,020,863 | 584,803,793 | -1.72% |
| 2026-05-26 | 24.99 | 25.10 | 24.08 | 24.42 | 24.42 | qfq | 23,992,047 | 588,734,337 | -2.24% |
| 2026-05-25 | 25.54 | 25.68 | 24.67 | 24.98 | 24.98 | qfq | 24,057,846 | 601,508,803 | -1.73% |
| 2026-05-22 | 24.32 | 25.92 | 24.20 | 25.42 | 25.42 | qfq | 29,283,707 | 736,302,917 | 5.04% |
| 2026-05-21 | 25.23 | 25.45 | 24.12 | 24.20 | 24.20 | qfq | 35,851,356 | 891,719,731 | -4.08% |
| 2026-05-20 | 24.04 | 26.39 | 23.99 | 25.23 | 25.23 | qfq | 57,807,437 | 1,476,391,220 | 5.17% |
| 2026-05-19 | 24.33 | 24.74 | 23.46 | 23.99 | 23.99 | qfq | 25,960,616 | 621,346,129 | -1.32% |
| 2026-05-18 | 25.13 | 25.30 | 24.00 | 24.31 | 24.31 | qfq | 31,510,119 | 769,214,441 | -3.26% |
| 2026-05-15 | 26.64 | 27.38 | 25.00 | 25.13 | 25.13 | qfq | 59,100,447 | 1,530,682,349 | -8.58% |
| 2026-05-14 | 24.98 | 27.49 | 24.81 | 27.49 | 27.49 | qfq | 59,099,087 | 1,571,410,989 | 10.00% |
| 2026-05-13 | 25.26 | 25.45 | 24.66 | 24.99 | 24.99 | qfq | 28,967,213 | 721,823,154 | -2.31% |
| 2026-05-12 | 25.04 | 26.48 | 24.92 | 25.58 | 25.58 | qfq | 43,034,173 | 1,107,002,082 | 2.12% |
| 2026-05-11 | 24.21 | 25.20 | 23.71 | 25.05 | 25.05 | qfq | 37,075,778 | 910,585,181 | 3.60% |
| 2026-05-08 | 25.07 | 25.07 | 24.11 | 24.18 | 24.18 | qfq | 32,210,837 | 788,354,433 | -4.12% |
| 2026-05-07 | 25.00 | 25.25 | 24.70 | 25.22 | 25.22 | qfq | 28,111,150 | 702,570,562 | -0.28% |
| 2026-05-06 | 24.38 | 25.29 | 24.01 | 25.29 | 25.29 | qfq | 35,470,538 | 873,540,498 | 4.98% |
| 2026-04-30 | 24.96 | 25.00 | 24.04 | 24.09 | 24.09 | qfq | 33,298,091 | 811,639,510 | -3.99% |
| 2026-04-29 | 25.03 | 25.20 | 24.08 | 25.09 | 25.09 | qfq | 39,821,215 | 981,340,981 | -1.76% |
| 2026-04-28 | 24.61 | 25.93 | 24.38 | 25.54 | 25.47 | qfq | 52,698,135 | 1,332,279,163 | 3.78% |
| 2026-04-27 | 24.46 | 25.13 | 24.21 | 24.61 | 24.54 | qfq | 37,933,619 | 931,800,692 | -0.16% |
| 2026-04-24 | 24.92 | 25.24 | 24.07 | 24.65 | 24.58 | qfq | 52,913,433 | 1,293,110,617 | -0.48% |
| 2026-04-23 | 23.06 | 24.77 | 23.06 | 24.77 | 24.70 | qfq | 38,965,794 | 946,184,650 | 9.99% |
| 2026-04-22 | 22.50 | 22.87 | 22.42 | 22.52 | 22.46 | qfq | 12,110,543 | 273,218,971 | -0.04% |
| 2026-04-21 | 22.30 | 22.97 | 22.02 | 22.53 | 22.47 | qfq | 14,797,081 | 332,485,583 | 0.99% |
| 2026-04-20 | 22.33 | 22.67 | 22.22 | 22.31 | 22.25 | qfq | 14,882,893 | 333,456,087 | -0.93% |
| 2026-04-17 | 21.64 | 22.87 | 21.52 | 22.52 | 22.46 | qfq | 22,896,859 | 513,952,369 | 4.02% |
| 2026-04-16 | 21.62 | 21.85 | 21.46 | 21.65 | 21.59 | qfq | 8,236,696 | 178,646,760 | 0.14% |
| 2026-04-15 | 21.81 | 22.10 | 21.56 | 21.62 | 21.56 | qfq | 11,717,297 | 255,029,236 | -0.92% |
| 2026-04-14 | 22.00 | 22.05 | 21.55 | 21.82 | 21.76 | qfq | 13,890,693 | 302,217,340 | -1.09% |
| 2026-04-13 | 21.75 | 22.25 | 21.65 | 22.06 | 22.00 | qfq | 16,114,590 | 356,074,654 | 1.15% |
| 2026-04-10 | 21.65 | 22.15 | 21.58 | 21.81 | 21.75 | qfq | 14,752,122 | 322,673,809 | 0.69% |
| 2026-04-09 | 21.48 | 21.98 | 21.36 | 21.66 | 21.60 | qfq | 20,065,929 | 436,388,083 | 0.14% |
| 2026-04-08 | 20.70 | 21.68 | 20.46 | 21.63 | 21.57 | qfq | 24,896,171 | 530,379,315 | 4.19% |
| 2026-04-07 | 19.45 | 20.83 | 19.45 | 20.76 | 20.70 | qfq | 22,358,619 | 455,282,141 | 6.74% |
| 2026-04-03 | 19.75 | 19.88 | 19.40 | 19.45 | 19.40 | qfq | 8,342,466 | 163,503,113 | -0.87% |
| 2026-04-02 | 19.88 | 20.30 | 19.55 | 19.62 | 19.57 | qfq | 8,874,521 | 176,081,849 | -1.75% |
| 2026-04-01 | 20.10 | 20.35 | 19.71 | 19.97 | 19.92 | qfq | 10,000,894 | 200,114,133 | 0.71% |
| 2026-03-31 | 20.21 | 20.30 | 19.75 | 19.83 | 19.78 | qfq | 13,779,830 | 275,265,377 | -1.83% |
| 2026-03-30 | 19.75 | 20.93 | 19.71 | 20.20 | 20.14 | qfq | 20,533,488 | 416,285,787 | 2.07% |
| 2026-03-27 | 19.01 | 20.02 | 18.95 | 19.79 | 19.74 | qfq | 22,929,168 | 451,476,821 | 3.23% |
| 2026-03-26 | 19.13 | 19.68 | 18.90 | 19.17 | 19.12 | qfq | 12,664,581 | 244,442,327 | -0.36% |
| 2026-03-25 | 19.50 | 19.63 | 19.10 | 19.24 | 19.19 | qfq | 13,637,723 | 263,564,618 | -1.48% |
| 2026-03-24 | 19.51 | 19.58 | 18.47 | 19.53 | 19.48 | qfq | 17,909,883 | 341,336,020 | 1.14% |
| 2026-03-23 | 19.19 | 20.33 | 19.10 | 19.31 | 19.26 | qfq | 18,682,001 | 366,715,368 | -0.62% |
| 2026-03-20 | 19.58 | 20.21 | 19.10 | 19.43 | 19.38 | qfq | 15,732,820 | 309,486,219 | -0.51% |
| 2026-03-19 | 19.52 | 20.30 | 19.38 | 19.53 | 19.48 | qfq | 13,585,712 | 267,784,049 | -0.96% |
| 2026-03-18 | 20.34 | 20.48 | 19.23 | 19.72 | 19.67 | qfq | 18,266,916 | 358,493,258 | -3.00% |
| 2026-03-17 | 20.95 | 21.32 | 20.28 | 20.33 | 20.27 | qfq | 12,627,140 | 262,680,198 | -3.37% |
| 2026-03-16 | 21.41 | 21.50 | 20.78 | 21.04 | 20.98 | qfq | 12,932,380 | 272,179,965 | -0.85% |
| 2026-03-13 | 21.10 | 21.80 | 21.00 | 21.22 | 21.16 | qfq | 17,589,150 | 376,449,176 | 0.38% |
| 2026-03-12 | 21.41 | 21.42 | 20.63 | 21.14 | 21.08 | qfq | 17,054,701 | 357,534,275 | 0.71% |
| 2026-03-11 | 19.75 | 21.12 | 19.69 | 20.99 | 20.93 | qfq | 26,332,495 | 541,867,763 | 5.80% |
| 2026-03-10 | 20.50 | 20.70 | 19.67 | 19.84 | 19.79 | qfq | 22,960,793 | 458,765,000 | -3.69% |
| 2026-03-09 | 20.46 | 21.26 | 20.41 | 20.60 | 20.54 | qfq | 18,425,311 | 382,454,975 | 1.03% |
| 2026-03-06 | 20.01 | 20.58 | 19.60 | 20.39 | 20.33 | qfq | 9,964,606 | 200,952,211 | 1.19% |
| 2026-03-05 | 20.80 | 20.87 | 19.97 | 20.15 | 20.09 | qfq | 12,337,899 | 249,759,963 | -1.08% |
| 2026-03-04 | 20.60 | 21.10 | 20.28 | 20.37 | 20.31 | qfq | 12,269,196 | 252,950,974 | -2.63% |
| 2026-03-03 | 21.37 | 21.85 | 20.79 | 20.92 | 20.86 | qfq | 17,433,472 | 368,339,285 | -1.88% |
| 2026-03-02 | 21.11 | 21.87 | 20.94 | 21.32 | 21.26 | qfq | 13,863,076 | 296,067,577 | 0.42% |
| 2026-02-27 | 20.72 | 21.25 | 20.67 | 21.23 | 21.17 | qfq | 9,133,968 | 191,767,340 | 2.36% |
| 2026-02-26 | 21.09 | 21.11 | 20.72 | 20.74 | 20.68 | qfq | 7,409,097 | 154,249,622 | -1.52% |
| 2026-02-25 | 20.43 | 21.33 | 20.43 | 21.06 | 21.00 | qfq | 11,402,900 | 239,393,893 | 3.29% |
| 2026-02-24 | 20.32 | 20.54 | 20.27 | 20.39 | 20.33 | qfq | 6,069,089 | 123,919,393 | 1.09% |
| 2026-02-13 | 20.55 | 20.69 | 20.12 | 20.17 | 20.11 | qfq | 6,983,550 | 142,513,522 | -2.09% |
| 2026-02-12 | 20.45 | 20.68 | 20.36 | 20.60 | 20.54 | qfq | 5,916,539 | 121,646,023 | 0.24% |
| 2026-02-11 | 20.41 | 20.73 | 20.32 | 20.55 | 20.49 | qfq | 6,445,703 | 132,610,661 | 0.34% |
| 2026-02-10 | 20.80 | 20.85 | 20.40 | 20.48 | 20.42 | qfq | 7,427,890 | 152,611,742 | -1.35% |
| 2026-02-09 | 20.61 | 21.12 | 20.61 | 20.76 | 20.70 | qfq | 10,458,572 | 217,914,341 | 2.12% |
| 2026-02-06 | 19.89 | 20.70 | 19.54 | 20.33 | 20.27 | qfq | 12,731,983 | 258,312,119 | 1.60% |
| 2026-02-05 | 21.20 | 21.21 | 19.97 | 20.01 | 19.96 | qfq | 15,412,665 | 313,174,776 | -6.32% |
| 2026-02-04 | 20.90 | 21.40 | 20.73 | 21.36 | 21.30 | qfq | 10,485,850 | 221,204,115 | 1.91% |
| 2026-02-03 | 20.38 | 21.02 | 20.28 | 20.96 | 20.90 | qfq | 11,049,438 | 228,084,549 | 4.12% |
| 2026-02-02 | 21.30 | 21.58 | 20.12 | 20.13 | 20.07 | qfq | 16,139,226 | 333,018,844 | -5.71% |
| 2026-01-30 | 21.77 | 21.94 | 20.60 | 21.35 | 21.29 | qfq | 16,630,784 | 352,771,903 | -2.60% |
| 2026-01-29 | 22.14 | 22.50 | 21.86 | 21.92 | 21.86 | qfq | 14,535,093 | 322,210,485 | -1.13% |
| 2026-01-28 | 21.82 | 22.22 | 21.63 | 22.17 | 22.11 | qfq | 12,836,979 | 281,864,344 | 1.23% |
| 2026-01-27 | 21.74 | 22.04 | 21.14 | 21.90 | 21.84 | qfq | 14,939,183 | 322,592,129 | -0.14% |
| 2026-01-26 | 22.38 | 22.54 | 21.76 | 21.93 | 21.87 | qfq | 17,973,531 | 396,971,912 | -1.44% |
| 2026-01-23 | 21.23 | 22.30 | 21.22 | 22.25 | 22.19 | qfq | 21,450,114 | 471,431,190 | 5.00% |
| 2026-01-22 | 21.10 | 21.35 | 20.96 | 21.19 | 21.13 | qfq | 11,668,050 | 246,921,363 | 0.95% |
| 2026-01-21 | 20.74 | 21.05 | 20.64 | 20.99 | 20.93 | qfq | 10,339,320 | 216,507,208 | 1.21% |
| 2026-01-20 | 20.95 | 21.33 | 20.60 | 20.74 | 20.68 | qfq | 12,501,803 | 260,409,435 | -0.67% |
| 2026-01-19 | 20.40 | 20.94 | 20.37 | 20.88 | 20.82 | qfq | 12,511,750 | 260,190,583 | 1.90% |
| 2026-01-16 | 20.40 | 20.73 | 20.30 | 20.49 | 20.43 | qfq | 11,036,951 | 226,078,499 | 1.19% |
| 2026-01-15 | 20.01 | 20.39 | 19.93 | 20.25 | 20.19 | qfq | 9,739,500 | 197,333,448 | 0.70% |
| 2026-01-14 | 20.19 | 20.54 | 19.80 | 20.11 | 20.05 | qfq | 13,605,534 | 275,024,804 | -0.40% |
| 2026-01-13 | 20.25 | 20.54 | 19.96 | 20.19 | 20.13 | qfq | 14,024,654 | 283,378,590 | -0.35% |
| 2026-01-12 | 20.20 | 20.45 | 19.99 | 20.26 | 20.20 | qfq | 15,239,624 | 307,448,022 | -0.59% |
| 2026-01-09 | 20.40 | 20.66 | 20.20 | 20.38 | 20.32 | qfq | 11,837,483 | 241,386,135 | -0.34% |
| 2026-01-08 | 20.38 | 20.76 | 20.25 | 20.45 | 20.39 | qfq | 12,808,532 | 262,597,430 | 0.49% |
| 2026-01-07 | 20.27 | 20.51 | 20.09 | 20.35 | 20.29 | qfq | 11,415,570 | 232,042,840 | 0.79% |
| 2026-01-06 | 19.95 | 20.35 | 19.91 | 20.19 | 20.13 | qfq | 13,215,473 | 266,781,034 | 1.56% |
| 2026-01-05 | 19.80 | 20.00 | 19.71 | 19.88 | 19.83 | qfq | 9,366,450 | 186,443,622 | 0.35% |
| 2025-12-31 | 19.99 | 20.10 | 19.66 | 19.81 | 19.76 | qfq | 8,076,914 | 160,088,831 | -0.30% |
| 2025-12-30 | 19.69 | 20.05 | 19.55 | 19.87 | 19.82 | qfq | 10,503,165 | 208,062,666 | 0.00% |
| 2025-12-29 | 19.94 | 20.03 | 19.64 | 19.87 | 19.82 | qfq | 9,046,030 | 179,704,665 | 0.15% |
| 2025-12-26 | 19.60 | 20.15 | 19.55 | 19.84 | 19.79 | qfq | 14,367,479 | 284,935,776 | 2.01% |
| 2025-12-25 | 19.47 | 19.67 | 19.33 | 19.45 | 19.40 | qfq | 8,237,334 | 160,478,006 | -0.15% |
| 2025-12-24 | 19.08 | 19.50 | 19.07 | 19.48 | 19.43 | qfq | 12,642,833 | 244,318,966 | 2.20% |
| 2025-12-23 | 18.89 | 19.45 | 18.69 | 19.06 | 19.01 | qfq | 14,073,365 | 267,514,443 | 1.98% |
| 2025-12-22 | 18.50 | 18.85 | 18.45 | 18.69 | 18.64 | qfq | 7,727,339 | 144,550,501 | 1.08% |
| 2025-12-19 | 18.49 | 18.64 | 18.43 | 18.49 | 18.44 | qfq | 6,293,650 | 116,677,191 | 0.16% |
| 2025-12-18 | 18.35 | 18.65 | 18.32 | 18.46 | 18.41 | qfq | 8,083,689 | 149,690,312 | -0.16% |
| 2025-12-17 | 18.22 | 18.59 | 18.07 | 18.49 | 18.44 | qfq | 8,558,747 | 156,974,524 | 1.48% |
| 2025-12-16 | 18.58 | 18.59 | 18.03 | 18.22 | 18.17 | qfq | 9,549,099 | 173,837,900 | -1.88% |
| 2025-12-15 | 19.01 | 19.20 | 18.51 | 18.57 | 18.52 | qfq | 12,973,429 | 243,479,237 | -1.64% |
| 2025-12-12 | 18.87 | 19.01 | 18.37 | 18.88 | 18.83 | qfq | 17,079,199 | 318,450,462 | 0.21% |
| 2025-12-11 | 19.28 | 19.30 | 18.77 | 18.84 | 18.79 | qfq | 7,385,211 | 140,211,803 | -1.98% |
| 2025-12-10 | 19.19 | 19.30 | 18.83 | 19.22 | 19.17 | qfq | 7,235,849 | 137,857,112 | 0.16% |
| 2025-12-09 | 19.05 | 19.35 | 19.02 | 19.19 | 19.14 | qfq | 7,359,756 | 141,311,272 | 0.31% |
| 2025-12-08 | 19.10 | 19.20 | 18.97 | 19.13 | 19.08 | qfq | 8,753,410 | 167,035,257 | -0.21% |
| 2025-12-05 | 18.69 | 19.20 | 18.41 | 19.17 | 19.12 | qfq | 9,882,370 | 186,092,855 | 2.62% |
| 2025-12-04 | 18.87 | 18.99 | 18.57 | 18.68 | 18.63 | qfq | 5,720,995 | 107,197,305 | -1.01% |
| 2025-12-03 | 19.18 | 19.22 | 18.81 | 18.87 | 18.82 | qfq | 6,715,525 | 127,383,997 | -1.41% |
| 2025-12-02 | 19.42 | 19.44 | 19.00 | 19.14 | 19.09 | qfq | 7,901,660 | 151,621,837 | -2.05% |
| 2025-12-01 | 19.69 | 19.99 | 19.40 | 19.54 | 19.49 | qfq | 12,419,670 | 244,176,282 | 0.98% |
| 2025-11-28 | 19.27 | 19.40 | 19.05 | 19.35 | 19.30 | qfq | 9,932,879 | 191,182,684 | 0.99% |
| 2025-11-27 | 18.76 | 19.35 | 18.75 | 19.16 | 19.11 | qfq | 11,943,032 | 228,190,514 | 2.51% |
| 2025-11-26 | 19.03 | 19.14 | 18.65 | 18.69 | 18.64 | qfq | 10,118,881 | 191,283,918 | -2.15% |
| 2025-11-25 | 19.04 | 19.24 | 18.95 | 19.10 | 19.05 | qfq | 9,306,806 | 177,837,314 | 0.95% |
| 2025-11-24 | 19.10 | 19.19 | 18.70 | 18.92 | 18.87 | qfq | 11,680,742 | 220,760,858 | -0.47% |
| 2025-11-21 | 20.06 | 20.26 | 19.00 | 19.01 | 18.96 | qfq | 23,212,566 | 450,803,920 | -7.58% |
| 2025-11-20 | 21.21 | 21.55 | 20.53 | 20.57 | 20.51 | qfq | 18,158,214 | 380,788,916 | -3.15% |
| 2025-11-19 | 21.70 | 22.10 | 21.00 | 21.24 | 21.18 | qfq | 22,778,264 | 485,547,933 | -2.30% |
| 2025-11-18 | 22.35 | 22.99 | 21.40 | 21.74 | 21.68 | qfq | 31,854,248 | 700,792,228 | -2.29% |
| 2025-11-17 | 22.09 | 22.70 | 21.80 | 22.25 | 22.19 | qfq | 40,592,981 | 904,271,478 | 2.72% |
| 2025-11-14 | 23.00 | 23.56 | 21.66 | 21.66 | 21.60 | qfq | 67,288,178 | 1,537,089,838 | -2.96% |
| 2025-11-13 | 22.32 | 22.32 | 22.01 | 22.32 | 22.26 | qfq | 20,260,485 | 452,117,166 | 10.00% |
| 2025-11-12 | 20.71 | 20.89 | 20.04 | 20.29 | 20.23 | qfq | 10,024,275 | 203,326,141 | -1.98% |
| 2025-11-11 | 20.66 | 20.90 | 20.58 | 20.70 | 20.64 | qfq | 11,801,757 | 244,521,201 | 0.34% |
| 2025-11-10 | 20.51 | 20.83 | 20.47 | 20.63 | 20.57 | qfq | 14,913,784 | 307,497,940 | 0.88% |
| 2025-11-07 | 20.28 | 20.60 | 20.01 | 20.45 | 20.39 | qfq | 15,621,798 | 318,930,172 | 0.89% |
| 2025-11-06 | 19.75 | 20.35 | 19.66 | 20.27 | 20.21 | qfq | 15,458,372 | 309,931,925 | 4.00% |
| 2025-11-05 | 19.06 | 19.62 | 19.00 | 19.49 | 19.44 | qfq | 7,730,411 | 150,087,440 | 0.98% |
| 2025-11-04 | 19.74 | 19.82 | 19.21 | 19.30 | 19.25 | qfq | 8,426,813 | 163,842,858 | -2.67% |
| 2025-11-03 | 20.09 | 20.15 | 19.41 | 19.83 | 19.78 | qfq | 10,232,172 | 201,407,392 | -0.80% |
| 2025-10-31 | 19.95 | 20.37 | 19.90 | 19.99 | 19.94 | qfq | 10,440,446 | 210,327,009 | 0.60% |
| 2025-10-30 | 20.05 | 20.18 | 19.77 | 19.87 | 19.82 | qfq | 8,315,341 | 165,885,397 | -1.58% |
| 2025-10-29 | 19.71 | 20.29 | 19.62 | 20.19 | 20.13 | qfq | 10,999,070 | 219,892,522 | 2.49% |
| 2025-10-28 | 19.76 | 19.99 | 19.70 | 19.70 | 19.65 | qfq | 7,254,750 | 143,855,443 | -0.51% |
| 2025-10-27 | 19.98 | 20.11 | 19.73 | 19.80 | 19.75 | qfq | 8,365,170 | 166,525,011 | 0.66% |
| 2025-10-24 | 19.63 | 19.91 | 19.55 | 19.67 | 19.62 | qfq | 9,034,751 | 178,012,942 | 0.20% |
| 2025-10-23 | 19.38 | 19.64 | 19.05 | 19.63 | 19.58 | qfq | 8,554,970 | 165,387,846 | 1.45% |
| 2025-10-22 | 19.45 | 19.55 | 19.04 | 19.35 | 19.30 | qfq | 7,962,686 | 153,881,314 | -0.87% |
| 2025-10-21 | 19.77 | 19.88 | 19.48 | 19.52 | 19.47 | qfq | 11,907,278 | 233,787,407 | -1.76% |
| 2025-10-20 | 19.80 | 20.00 | 19.58 | 19.87 | 19.82 | qfq | 9,970,388 | 197,629,728 | 1.58% |
| 2025-10-17 | 20.35 | 20.53 | 19.56 | 19.56 | 19.51 | qfq | 11,797,000 | 235,514,347 | -4.45% |
| 2025-10-16 | 20.68 | 20.86 | 19.95 | 20.47 | 20.41 | qfq | 15,399,437 | 313,070,054 | -0.82% |
| 2025-10-15 | 21.12 | 21.40 | 20.35 | 20.64 | 20.58 | qfq | 20,583,759 | 423,837,206 | -3.73% |
| 2025-10-14 | 22.00 | 22.30 | 21.30 | 21.44 | 21.38 | qfq | 18,257,082 | 397,760,220 | -1.65% |
| 2025-10-13 | 21.05 | 21.90 | 20.68 | 21.80 | 21.74 | qfq | 14,684,381 | 313,495,578 | 0.28% |
| 2025-10-10 | 22.08 | 22.08 | 21.55 | 21.74 | 21.68 | qfq | 13,484,130 | 293,116,981 | -1.94% |
| 2025-10-09 | 21.58 | 22.32 | 21.42 | 22.17 | 22.11 | qfq | 23,069,401 | 506,250,361 | 4.23% |
| 2025-09-30 | 21.05 | 21.45 | 20.90 | 21.27 | 21.21 | qfq | 13,693,518 | 290,848,080 | 1.05% |
| 2025-09-29 | 20.49 | 21.19 | 20.43 | 21.05 | 20.99 | qfq | 17,023,632 | 356,077,122 | 3.75% |
| 2025-09-26 | 21.00 | 21.00 | 20.29 | 20.29 | 20.23 | qfq | 14,152,142 | 290,615,102 | -3.93% |
| 2025-09-25 | 21.22 | 21.43 | 20.85 | 21.12 | 21.06 | qfq | 15,353,000 | 324,440,868 | 0.24% |
| 2025-09-24 | 20.50 | 21.18 | 20.26 | 21.07 | 21.01 | qfq | 16,510,890 | 341,761,443 | 1.89% |
| 2025-09-23 | 21.60 | 21.60 | 20.30 | 20.68 | 20.62 | qfq | 19,926,361 | 413,696,927 | -3.95% |
| 2025-09-22 | 21.35 | 21.62 | 21.00 | 21.53 | 21.47 | qfq | 13,573,004 | 289,639,294 | 0.80% |
| 2025-09-19 | 21.60 | 21.76 | 21.29 | 21.36 | 21.30 | qfq | 13,372,745 | 287,111,184 | -1.39% |
| 2025-09-18 | 22.15 | 22.45 | 21.13 | 21.66 | 21.60 | qfq | 23,173,325 | 507,537,586 | -2.39% |
| 2025-09-17 | 22.30 | 22.58 | 22.10 | 22.19 | 22.13 | qfq | 19,102,610 | 426,100,915 | -1.77% |
| 2025-09-16 | 21.76 | 22.60 | 21.28 | 22.59 | 22.53 | qfq | 29,854,414 | 654,573,552 | 3.29% |
| 2025-09-15 | 22.00 | 22.48 | 21.80 | 21.87 | 21.81 | qfq | 28,091,700 | 621,628,576 | -0.59% |
| 2025-09-12 | 23.65 | 23.89 | 22.00 | 22.00 | 21.94 | qfq | 52,122,512 | 1,178,801,631 | -4.39% |
| 2025-09-11 | 21.07 | 23.01 | 21.07 | 23.01 | 22.95 | qfq | 39,727,325 | 895,074,323 | 9.99% |
| 2025-09-10 | 20.50 | 20.97 | 20.05 | 20.92 | 20.86 | qfq | 22,060,113 | 452,323,118 | 1.26% |
| 2025-09-09 | 21.29 | 21.29 | 20.58 | 20.66 | 20.60 | qfq | 25,583,364 | 533,204,741 | -3.95% |
| 2025-09-08 | 20.40 | 21.51 | 20.30 | 21.51 | 21.45 | qfq | 37,517,721 | 783,749,710 | 4.01% |
| 2025-09-05 | 19.48 | 20.90 | 19.45 | 20.68 | 20.62 | qfq | 32,688,571 | 667,460,631 | 6.00% |
| 2025-09-04 | 19.98 | 20.55 | 19.10 | 19.51 | 19.46 | qfq | 25,992,728 | 514,862,049 | -3.89% |
| 2025-09-03 | 20.01 | 21.11 | 20.00 | 20.30 | 20.24 | qfq | 26,903,146 | 551,253,570 | 1.70% |
| 2025-09-02 | 19.96 | 20.66 | 19.77 | 19.96 | 19.91 | qfq | 20,889,976 | 421,344,623 | 0.05% |
| 2025-09-01 | 20.30 | 20.40 | 19.79 | 19.95 | 19.90 | qfq | 15,921,356 | 317,215,942 | -0.89% |
| 2025-08-29 | 19.72 | 20.16 | 19.52 | 20.13 | 20.07 | qfq | 18,729,137 | 372,734,494 | 1.98% |
| 2025-08-28 | 19.35 | 19.82 | 19.12 | 19.74 | 19.69 | qfq | 19,887,814 | 388,492,895 | -0.15% |
| 2025-08-27 | 19.80 | 20.52 | 19.77 | 19.77 | 19.72 | qfq | 24,566,321 | 494,681,898 | -0.45% |
| 2025-08-26 | 19.85 | 20.03 | 19.65 | 19.86 | 19.81 | qfq | 20,262,678 | 402,502,134 | -1.54% |
| 2025-08-25 | 20.55 | 20.84 | 19.86 | 20.17 | 20.11 | qfq | 34,310,659 | 695,252,040 | -1.56% |
| 2025-08-22 | 20.33 | 20.88 | 20.18 | 20.49 | 20.43 | qfq | 27,200,980 | 558,335,970 | 0.10% |
| 2025-08-21 | 21.51 | 21.85 | 20.30 | 20.47 | 20.41 | qfq | 49,921,718 | 1,041,921,834 | -3.53% |
| 2025-08-20 | 19.21 | 21.22 | 19.05 | 21.22 | 21.16 | qfq | 45,711,484 | 937,068,215 | 10.01% |
| 2025-08-19 | 19.45 | 20.10 | 19.12 | 19.29 | 19.24 | qfq | 38,121,320 | 739,284,078 | -1.23% |
| 2025-08-18 | 20.20 | 20.20 | 19.03 | 19.53 | 19.48 | qfq | 68,047,753 | 1,326,964,140 | 5.68% |
| 2025-08-15 | 16.80 | 18.48 | 16.80 | 18.48 | 18.43 | qfq | 30,596,650 | 547,293,352 | 10.00% |
| 2025-08-14 | 17.20 | 17.27 | 16.73 | 16.80 | 16.75 | qfq | 16,562,645 | 281,004,368 | -1.64% |
| 2025-08-13 | 16.45 | 17.87 | 16.40 | 17.08 | 17.03 | qfq | 29,649,003 | 510,795,304 | 4.15% |
| 2025-08-12 | 16.61 | 16.62 | 16.22 | 16.40 | 16.36 | qfq | 7,200,850 | 117,665,176 | -1.09% |
| 2025-08-11 | 16.32 | 16.63 | 16.14 | 16.58 | 16.53 | qfq | 9,480,308 | 155,866,913 | 2.09% |
| 2025-08-08 | 16.22 | 16.34 | 16.10 | 16.24 | 16.20 | qfq | 7,043,792 | 114,165,197 | 0.19% |
| 2025-08-07 | 16.60 | 16.60 | 16.15 | 16.21 | 16.17 | qfq | 10,234,630 | 166,754,033 | -2.35% |
| 2025-08-06 | 16.32 | 16.78 | 16.27 | 16.60 | 16.55 | qfq | 9,072,940 | 149,997,166 | 1.84% |
| 2025-08-05 | 16.11 | 16.30 | 16.06 | 16.30 | 16.26 | qfq | 5,187,180 | 83,949,122 | 1.49% |
| 2025-08-04 | 16.02 | 16.13 | 15.93 | 16.06 | 16.02 | qfq | 4,423,291 | 70,875,274 | -0.31% |
| 2025-08-01 | 15.97 | 16.20 | 15.92 | 16.11 | 16.07 | qfq | 5,087,450 | 81,849,854 | 1.26% |
| 2025-07-31 | 16.35 | 16.41 | 15.83 | 15.91 | 15.87 | qfq | 8,887,905 | 142,910,532 | -2.87% |
| 2025-07-30 | 16.53 | 16.65 | 16.31 | 16.38 | 16.34 | qfq | 5,342,216 | 88,115,362 | -0.91% |
| 2025-07-29 | 16.47 | 16.55 | 16.34 | 16.53 | 16.48 | qfq | 4,823,363 | 79,299,575 | 0.43% |
| 2025-07-28 | 16.55 | 16.57 | 16.35 | 16.46 | 16.41 | qfq | 5,220,810 | 85,968,497 | -0.36% |
| 2025-07-25 | 16.48 | 16.74 | 16.46 | 16.52 | 16.47 | qfq | 8,303,200 | 137,516,533 | 0.24% |
| 2025-07-24 | 16.35 | 16.48 | 16.27 | 16.48 | 16.43 | qfq | 7,714,556 | 126,346,080 | 0.86% |
| 2025-07-23 | 16.52 | 16.69 | 16.31 | 16.34 | 16.30 | qfq | 10,187,808 | 167,605,346 | -1.03% |
| 2025-07-22 | 16.67 | 16.67 | 16.33 | 16.51 | 16.46 | qfq | 12,474,889 | 205,602,725 | 0.49% |
| 2025-07-21 | 16.05 | 16.43 | 15.98 | 16.43 | 16.38 | qfq | 11,464,438 | 186,864,567 | 2.88% |
| 2025-07-18 | 15.92 | 16.05 | 15.83 | 15.97 | 15.93 | qfq | 4,839,590 | 77,089,011 | 0.82% |
| 2025-07-17 | 15.73 | 15.87 | 15.65 | 15.84 | 15.80 | qfq | 5,616,860 | 88,421,607 | 1.28% |
| 2025-07-16 | 15.80 | 15.86 | 15.60 | 15.64 | 15.60 | qfq | 6,039,620 | 94,814,982 | -1.14% |
| 2025-07-15 | 15.99 | 16.10 | 15.70 | 15.82 | 15.78 | qfq | 5,396,993 | 85,797,857 | -1.13% |
| 2025-07-14 | 16.00 | 16.14 | 15.94 | 16.00 | 15.96 | qfq | 5,322,000 | 85,251,431 | 0.31% |
| 2025-07-11 | 15.97 | 16.05 | 15.90 | 15.95 | 15.91 | qfq | 5,550,710 | 88,615,415 | -0.13% |
| 2025-07-10 | 15.85 | 16.07 | 15.81 | 15.97 | 15.93 | qfq | 4,796,622 | 76,562,912 | 0.44% |
| 2025-07-09 | 16.08 | 16.10 | 15.85 | 15.90 | 15.86 | qfq | 5,353,590 | 85,384,680 | -0.63% |
| 2025-07-08 | 15.52 | 16.09 | 15.51 | 16.00 | 15.96 | qfq | 9,184,800 | 145,956,728 | 2.89% |
| 2025-07-07 | 15.51 | 15.65 | 15.51 | 15.55 | 15.51 | qfq | 3,163,300 | 49,274,828 | 0.19% |
| 2025-07-04 | 16.00 | 16.04 | 15.48 | 15.52 | 15.48 | qfq | 6,253,820 | 98,002,819 | -2.57% |
| 2025-07-03 | 15.94 | 15.99 | 15.76 | 15.93 | 15.89 | qfq | 6,149,830 | 97,647,854 | -0.06% |
| 2025-07-02 | 15.92 | 16.00 | 15.75 | 15.94 | 15.90 | qfq | 6,135,900 | 97,375,350 | 0.19% |
| 2025-07-01 | 15.85 | 15.96 | 15.75 | 15.91 | 15.87 | qfq | 6,164,904 | 97,942,362 | 0.51% |
| 2025-06-30 | 15.76 | 15.90 | 15.67 | 15.83 | 15.79 | qfq | 4,979,255 | 78,832,909 | 0.96% |
| 2025-06-27 | 15.76 | 15.93 | 15.65 | 15.68 | 15.64 | qfq | 5,022,830 | 79,019,152 | -0.13% |
| 2025-06-26 | 15.74 | 16.02 | 15.68 | 15.70 | 15.66 | qfq | 6,422,550 | 101,803,823 | -0.13% |
| 2025-06-25 | 15.74 | 15.94 | 15.63 | 15.72 | 15.68 | qfq | 8,463,477 | 133,369,894 | -0.13% |
| 2025-06-24 | 15.21 | 15.75 | 15.18 | 15.74 | 15.70 | qfq | 9,091,641 | 141,658,945 | 3.69% |
| 2025-06-23 | 14.84 | 15.22 | 14.84 | 15.18 | 15.14 | qfq | 3,583,450 | 54,037,328 | 1.81% |
| 2025-06-20 | 14.88 | 15.17 | 14.87 | 14.91 | 14.87 | qfq | 4,269,543 | 63,953,191 | -0.20% |
| 2025-06-19 | 14.96 | 15.17 | 14.89 | 14.94 | 14.90 | qfq | 3,119,350 | 46,793,565 | -0.40% |
| 2025-06-18 | 15.15 | 15.19 | 14.84 | 15.00 | 14.96 | qfq | 3,762,980 | 56,352,595 | -1.32% |
| 2025-06-17 | 15.15 | 15.29 | 15.06 | 15.20 | 15.16 | qfq | 3,246,280 | 49,367,607 | 0.46% |
| 2025-06-16 | 15.06 | 15.27 | 15.02 | 15.13 | 15.09 | qfq | 4,059,600 | 61,576,319 | -0.07% |
| 2025-06-13 | 15.23 | 15.35 | 15.06 | 15.14 | 15.10 | qfq | 3,952,573 | 59,970,491 | -0.92% |
| 2025-06-12 | 15.48 | 15.49 | 15.24 | 15.28 | 15.24 | qfq | 3,926,530 | 60,095,196 | -1.36% |
| 2025-06-11 | 15.53 | 15.68 | 15.45 | 15.49 | 15.45 | qfq | 4,469,760 | 69,684,881 | 0.32% |
| 2025-06-10 | 15.67 | 15.71 | 15.36 | 15.44 | 15.40 | qfq | 4,799,410 | 74,531,832 | -1.47% |
| 2025-06-09 | 15.44 | 15.70 | 15.43 | 15.67 | 15.63 | qfq | 5,961,258 | 92,985,535 | 1.49% |
| 2025-06-06 | 15.40 | 15.50 | 15.31 | 15.44 | 15.40 | qfq | 5,336,293 | 82,366,551 | 1.11% |
| 2025-06-05 | 15.54 | 15.56 | 15.22 | 15.27 | 15.23 | qfq | 5,985,208 | 91,783,225 | -1.61% |
| 2025-06-04 | 15.20 | 15.56 | 15.20 | 15.52 | 15.48 | qfq | 5,208,650 | 80,619,115 | 1.77% |
| 2025-06-03 | 15.01 | 15.26 | 15.00 | 15.25 | 15.21 | qfq | 3,834,391 | 58,120,358 | 0.86% |
| 2025-05-30 | 15.35 | 15.38 | 15.10 | 15.12 | 15.08 | qfq | 3,362,771 | 51,115,856 | -1.50% |
| 2025-05-29 | 15.27 | 15.45 | 15.20 | 15.35 | 15.31 | qfq | 4,529,800 | 69,512,126 | 0.59% |
| 2025-05-28 | 15.42 | 15.44 | 15.18 | 15.26 | 15.22 | qfq | 4,912,102 | 75,065,252 | -0.97% |
| 2025-05-27 | 15.36 | 15.47 | 15.18 | 15.41 | 15.37 | qfq | 6,680,828 | 102,503,570 | 0.98% |
| 2025-05-26 | 14.95 | 15.69 | 14.93 | 15.26 | 15.22 | qfq | 10,651,380 | 163,475,207 | 2.55% |
| 2025-05-23 | 14.98 | 15.12 | 14.86 | 14.88 | 14.84 | qfq | 3,070,050 | 46,060,593 | -0.67% |
| 2025-05-22 | 15.13 | 15.22 | 14.96 | 14.98 | 14.94 | qfq | 3,114,860 | 46,907,441 | -0.99% |
| 2025-05-21 | 15.20 | 15.26 | 15.10 | 15.13 | 15.09 | qfq | 2,421,002 | 36,701,477 | -0.20% |
| 2025-05-20 | 15.24 | 15.27 | 15.15 | 15.16 | 15.12 | qfq | 2,251,399 | 34,191,237 | -0.52% |
| 2025-05-19 | 15.10 | 15.29 | 14.98 | 15.24 | 15.20 | qfq | 3,406,460 | 51,671,036 | 0.86% |
| 2025-05-16 | 14.99 | 15.18 | 14.91 | 15.11 | 15.07 | qfq | 3,020,878 | 45,640,324 | 0.80% |
| 2025-05-15 | 15.10 | 15.18 | 14.93 | 14.99 | 14.95 | qfq | 3,374,150 | 50,715,972 | -1.12% |
| 2025-05-14 | 15.19 | 15.27 | 15.11 | 15.16 | 15.12 | qfq | 3,332,478 | 50,583,766 | -0.46% |
| 2025-05-13 | 15.43 | 15.52 | 15.22 | 15.23 | 15.19 | qfq | 4,972,325 | 76,171,847 | 0.07% |
| 2025-05-12 | 15.23 | 15.34 | 15.11 | 15.22 | 15.18 | qfq | 4,038,698 | 61,324,783 | 0.93% |
| 2025-05-09 | 15.15 | 15.18 | 14.98 | 15.08 | 15.04 | qfq | 3,636,538 | 54,773,112 | -0.46% |
| 2025-05-08 | 15.28 | 15.28 | 15.13 | 15.15 | 15.11 | qfq | 4,491,440 | 68,223,131 | -1.05% |
| 2025-05-07 | 15.30 | 15.38 | 15.18 | 15.31 | 15.27 | qfq | 6,637,300 | 101,298,692 | 0.72% |
| 2025-05-06 | 14.98 | 15.25 | 14.76 | 15.20 | 15.16 | qfq | 7,991,800 | 120,485,749 | 3.47% |
| 2025-04-30 | 14.55 | 14.83 | 14.53 | 14.69 | 14.65 | qfq | 4,839,507 | 71,139,234 | 1.03% |
| 2025-04-29 | 14.19 | 14.56 | 14.19 | 14.54 | 14.50 | qfq | 4,746,142 | 68,692,605 | 1.54% |
| 2025-04-28 | 14.22 | 14.53 | 14.20 | 14.32 | 14.22 | qfq | 5,361,780 | 77,107,891 | 1.49% |
| 2025-04-25 | 14.24 | 14.30 | 14.09 | 14.11 | 14.01 | qfq | 2,692,280 | 38,133,250 | -0.63% |
| 2025-04-24 | 14.24 | 14.37 | 14.12 | 14.20 | 14.10 | qfq | 3,246,360 | 46,230,657 | -0.42% |
| 2025-04-23 | 14.28 | 14.42 | 14.19 | 14.26 | 14.16 | qfq | 2,856,050 | 40,749,519 | 0.14% |
| 2025-04-22 | 14.26 | 14.37 | 14.20 | 14.24 | 14.14 | qfq | 3,480,522 | 49,686,300 | -0.14% |
| 2025-04-21 | 13.97 | 14.32 | 13.92 | 14.26 | 14.16 | qfq | 3,933,815 | 55,615,807 | 1.93% |
| 2025-04-18 | 13.89 | 14.05 | 13.77 | 13.99 | 13.89 | qfq | 2,916,160 | 40,553,389 | 0.72% |
| 2025-04-17 | 13.81 | 14.00 | 13.80 | 13.89 | 13.79 | qfq | 2,821,906 | 39,298,583 | -0.07% |
| 2025-04-16 | 14.07 | 14.10 | 13.70 | 13.90 | 13.80 | qfq | 3,316,010 | 46,061,294 | -1.56% |
| 2025-04-15 | 14.23 | 14.30 | 14.02 | 14.12 | 14.02 | qfq | 4,136,194 | 58,501,337 | -0.35% |
| 2025-04-14 | 13.91 | 14.39 | 13.86 | 14.17 | 14.07 | qfq | 6,986,780 | 98,667,883 | 3.05% |
| 2025-04-11 | 13.73 | 13.86 | 13.65 | 13.75 | 13.65 | qfq | 5,686,027 | 78,263,652 | -0.07% |
| 2025-04-10 | 13.89 | 14.07 | 13.72 | 13.76 | 13.66 | qfq | 6,515,615 | 90,436,192 | 1.18% |
| 2025-04-09 | 13.33 | 13.68 | 12.95 | 13.60 | 13.51 | qfq | 7,152,363 | 95,938,854 | 0.74% |
| 2025-04-08 | 13.50 | 13.73 | 13.09 | 13.50 | 13.41 | qfq | 9,698,595 | 129,804,046 | 0.15% |
| 2025-04-07 | 14.30 | 14.35 | 13.48 | 13.48 | 13.39 | qfq | 9,199,058 | 126,377,202 | -10.01% |
| 2025-04-03 | 15.05 | 15.29 | 14.85 | 14.98 | 14.88 | qfq | 4,223,075 | 63,490,579 | -1.19% |
| 2025-04-02 | 15.07 | 15.40 | 15.03 | 15.16 | 15.06 | qfq | 3,634,366 | 55,341,510 | 0.20% |
| 2025-04-01 | 15.04 | 15.28 | 14.96 | 15.13 | 15.03 | qfq | 4,058,527 | 61,437,622 | 0.53% |
| 2025-03-31 | 15.16 | 15.30 | 14.85 | 15.05 | 14.95 | qfq | 6,015,376 | 90,597,777 | -1.31% |
| 2025-03-28 | 15.70 | 16.08 | 15.24 | 15.25 | 15.14 | qfq | 9,826,650 | 152,633,104 | -3.66% |
| 2025-03-27 | 15.57 | 15.87 | 15.36 | 15.83 | 15.72 | qfq | 9,963,670 | 156,382,197 | 1.09% |
| 2025-03-26 | 15.20 | 15.93 | 15.15 | 15.66 | 15.55 | qfq | 11,212,036 | 175,063,349 | 3.03% |
| 2025-03-25 | 15.09 | 15.30 | 15.01 | 15.20 | 15.09 | qfq | 4,271,736 | 64,818,778 | 0.33% |
| 2025-03-24 | 15.31 | 15.40 | 14.89 | 15.15 | 15.05 | qfq | 5,956,563 | 89,775,496 | -0.92% |
| 2025-03-21 | 15.50 | 15.61 | 15.26 | 15.29 | 15.18 | qfq | 5,640,000 | 86,893,898 | -1.74% |
| 2025-03-20 | 15.71 | 15.76 | 15.51 | 15.56 | 15.45 | qfq | 4,677,600 | 73,005,909 | -1.21% |
| 2025-03-19 | 15.75 | 15.92 | 15.66 | 15.75 | 15.64 | qfq | 7,287,930 | 114,928,149 | -0.38% |
| 2025-03-18 | 15.58 | 15.99 | 15.56 | 15.81 | 15.70 | qfq | 11,124,975 | 175,822,535 | 1.54% |
| 2025-03-17 | 15.58 | 15.78 | 15.55 | 15.57 | 15.46 | qfq | 6,459,816 | 100,989,783 | -0.06% |
| 2025-03-14 | 15.34 | 15.59 | 15.20 | 15.58 | 15.47 | qfq | 6,560,136 | 101,379,762 | 1.37% |
| 2025-03-13 | 15.63 | 15.65 | 15.26 | 15.37 | 15.26 | qfq | 7,269,378 | 112,176,485 | -1.54% |
| 2025-03-12 | 15.72 | 15.78 | 15.53 | 15.61 | 15.50 | qfq | 9,533,250 | 149,027,074 | -0.45% |
| 2025-03-11 | 15.26 | 15.72 | 15.23 | 15.68 | 15.57 | qfq | 9,730,630 | 151,421,196 | 1.69% |
| 2025-03-10 | 15.19 | 15.57 | 15.18 | 15.42 | 15.31 | qfq | 7,329,198 | 113,019,185 | 0.65% |
| 2025-03-07 | 15.56 | 15.56 | 15.20 | 15.32 | 15.21 | qfq | 8,832,150 | 135,772,949 | -1.61% |
| 2025-03-06 | 15.27 | 15.60 | 15.20 | 15.57 | 15.46 | qfq | 11,299,570 | 174,066,173 | 2.10% |
| 2025-03-05 | 15.52 | 15.56 | 15.17 | 15.25 | 15.14 | qfq | 8,144,478 | 124,519,566 | -1.42% |
| 2025-03-04 | 15.37 | 15.54 | 15.25 | 15.47 | 15.36 | qfq | 9,278,396 | 143,000,780 | -0.19% |
| 2025-03-03 | 15.75 | 16.08 | 15.41 | 15.50 | 15.39 | qfq | 18,224,429 | 287,920,177 | -0.70% |
| 2025-02-28 | 15.84 | 16.25 | 15.50 | 15.61 | 15.50 | qfq | 15,909,462 | 250,672,728 | -1.45% |
| 2025-02-27 | 15.89 | 16.00 | 15.51 | 15.84 | 15.73 | qfq | 19,231,086 | 303,182,124 | 1.67% |
| 2025-02-26 | 15.32 | 15.78 | 15.32 | 15.58 | 15.47 | qfq | 20,135,469 | 312,861,366 | 2.03% |
| 2025-02-25 | 15.65 | 15.66 | 15.23 | 15.27 | 15.16 | qfq | 31,370,715 | 483,333,185 | -2.18% |
| 2025-02-24 | 14.23 | 15.61 | 14.14 | 15.61 | 15.50 | qfq | 28,427,797 | 433,080,896 | 10.01% |
| 2025-02-21 | 14.08 | 14.20 | 14.02 | 14.19 | 14.09 | qfq | 6,402,757 | 90,519,934 | 0.92% |
| 2025-02-20 | 14.04 | 14.13 | 13.86 | 14.06 | 13.96 | qfq | 6,088,052 | 85,178,534 | 0.14% |
| 2025-02-19 | 13.82 | 14.13 | 13.76 | 14.04 | 13.94 | qfq | 6,034,579 | 84,385,913 | 1.23% |
| 2025-02-18 | 14.00 | 14.25 | 13.81 | 13.87 | 13.77 | qfq | 8,031,980 | 113,069,869 | -0.93% |
| 2025-02-17 | 14.17 | 14.20 | 13.91 | 14.00 | 13.90 | qfq | 5,481,974 | 76,822,986 | -0.14% |
| 2025-02-14 | 13.83 | 14.06 | 13.80 | 14.02 | 13.92 | qfq | 4,867,063 | 68,140,381 | 1.30% |
| 2025-02-13 | 14.00 | 14.10 | 13.84 | 13.84 | 13.74 | qfq | 5,194,690 | 72,568,753 | -1.07% |
| 2025-02-12 | 13.82 | 14.02 | 13.77 | 13.99 | 13.89 | qfq | 4,838,310 | 67,329,535 | 0.87% |
| 2025-02-11 | 14.05 | 14.06 | 13.77 | 13.87 | 13.77 | qfq | 5,870,329 | 81,378,497 | -1.35% |
| 2025-02-10 | 14.21 | 14.26 | 14.02 | 14.06 | 13.96 | qfq | 7,586,460 | 106,709,982 | -0.35% |
| 2025-02-07 | 13.81 | 14.23 | 13.79 | 14.11 | 14.01 | qfq | 9,952,098 | 139,968,692 | 2.54% |
| 2025-02-06 | 13.47 | 13.78 | 13.36 | 13.76 | 13.66 | qfq | 6,264,901 | 85,330,389 | 2.15% |
| 2025-02-05 | 13.21 | 13.57 | 13.16 | 13.47 | 13.38 | qfq | 6,646,493 | 89,226,105 | 2.75% |
| 2025-01-27 | 13.30 | 13.45 | 13.11 | 13.11 | 13.02 | qfq | 4,691,789 | 62,169,234 | -1.06% |
| 2025-01-24 | 12.99 | 13.29 | 12.92 | 13.25 | 13.16 | qfq | 5,019,230 | 66,070,783 | 1.84% |
| 2025-01-23 | 13.38 | 13.50 | 13.00 | 13.01 | 12.92 | qfq | 6,159,381 | 81,615,311 | -1.74% |
| 2025-01-22 | 13.31 | 13.41 | 13.18 | 13.24 | 13.15 | qfq | 4,011,737 | 53,244,148 | -1.19% |
| 2025-01-21 | 13.59 | 13.60 | 13.28 | 13.40 | 13.31 | qfq | 3,816,414 | 51,067,871 | -0.89% |
| 2025-01-20 | 13.63 | 13.79 | 13.50 | 13.52 | 13.43 | qfq | 3,530,212 | 47,958,538 | -0.44% |
| 2025-01-17 | 13.57 | 13.70 | 13.39 | 13.58 | 13.49 | qfq | 3,560,250 | 48,343,926 | -0.15% |
| 2025-01-16 | 13.61 | 13.84 | 13.46 | 13.60 | 13.51 | qfq | 5,215,049 | 71,149,719 | 0.22% |
| 2025-01-15 | 13.60 | 13.77 | 13.40 | 13.57 | 13.48 | qfq | 7,107,345 | 96,628,687 | 0.00% |
| 2025-01-14 | 13.22 | 13.67 | 13.15 | 13.57 | 13.48 | qfq | 6,285,160 | 84,541,667 | 2.96% |
| 2025-01-13 | 13.00 | 13.27 | 12.91 | 13.18 | 13.09 | qfq | 3,467,063 | 45,599,405 | 1.07% |
| 2025-01-10 | 13.42 | 13.45 | 13.03 | 13.04 | 12.95 | qfq | 3,067,223 | 40,598,354 | -2.32% |
| 2025-01-09 | 13.25 | 13.46 | 13.21 | 13.35 | 13.26 | qfq | 3,430,130 | 45,843,312 | 0.53% |
| 2025-01-08 | 13.36 | 13.40 | 12.98 | 13.28 | 13.19 | qfq | 4,673,052 | 61,707,353 | -1.04% |
| 2025-01-07 | 13.43 | 13.47 | 13.24 | 13.42 | 13.33 | qfq | 3,295,390 | 43,996,247 | 0.15% |
| 2025-01-06 | 13.15 | 13.58 | 13.10 | 13.40 | 13.31 | qfq | 5,194,625 | 69,452,253 | 1.52% |
| 2025-01-03 | 13.45 | 13.56 | 13.14 | 13.20 | 13.11 | qfq | 5,407,357 | 72,141,224 | -1.64% |
| 2025-01-02 | 13.76 | 13.86 | 13.27 | 13.42 | 13.33 | qfq | 5,406,657 | 73,221,712 | -2.54% |
| 2024-12-31 | 14.14 | 14.20 | 13.74 | 13.77 | 13.67 | qfq | 4,942,242 | 68,711,195 | -2.34% |
| 2024-12-30 | 14.24 | 14.29 | 14.00 | 14.10 | 14.00 | qfq | 4,100,641 | 58,013,727 | -1.19% |
| 2024-12-27 | 14.29 | 14.46 | 14.20 | 14.27 | 14.17 | qfq | 4,708,680 | 67,547,327 | -0.14% |
| 2024-12-26 | 14.34 | 14.45 | 14.27 | 14.29 | 14.19 | qfq | 3,131,060 | 44,895,172 | -0.21% |
| 2024-12-25 | 14.60 | 14.70 | 14.20 | 14.32 | 14.22 | qfq | 4,226,250 | 60,589,536 | -1.85% |
| 2024-12-24 | 14.50 | 14.86 | 14.49 | 14.59 | 14.49 | qfq | 5,210,055 | 76,363,464 | 0.97% |
| 2024-12-23 | 14.81 | 14.86 | 14.43 | 14.45 | 14.35 | qfq | 4,806,862 | 70,358,508 | -2.10% |
| 2024-12-20 | 14.56 | 14.87 | 14.56 | 14.76 | 14.66 | qfq | 3,979,547 | 58,681,989 | 1.37% |
| 2024-12-19 | 14.60 | 14.61 | 14.32 | 14.56 | 14.46 | qfq | 6,793,725 | 98,323,884 | -1.62% |
| 2024-12-18 | 14.76 | 14.87 | 14.67 | 14.80 | 14.70 | qfq | 3,070,136 | 45,358,625 | 0.68% |
| 2024-12-17 | 14.97 | 15.04 | 14.68 | 14.70 | 14.60 | qfq | 4,894,147 | 72,438,157 | -1.87% |
| 2024-12-16 | 15.24 | 15.35 | 14.91 | 14.98 | 14.88 | qfq | 6,279,300 | 94,306,346 | -1.90% |
| 2024-12-13 | 15.72 | 15.73 | 15.25 | 15.27 | 15.16 | qfq | 10,514,330 | 161,505,461 | -3.17% |
| 2024-12-12 | 15.72 | 15.79 | 15.51 | 15.77 | 15.66 | qfq | 6,894,910 | 108,008,284 | 0.38% |
| 2024-12-11 | 15.70 | 15.82 | 15.66 | 15.71 | 15.60 | qfq | 4,913,650 | 77,302,844 | 0.06% |
| 2024-12-10 | 15.91 | 15.98 | 15.68 | 15.70 | 15.59 | qfq | 7,303,439 | 115,452,175 | 0.83% |
| 2024-12-09 | 15.72 | 15.77 | 15.41 | 15.57 | 15.46 | qfq | 4,312,700 | 67,159,409 | -0.83% |
| 2024-12-06 | 15.60 | 15.77 | 15.36 | 15.70 | 15.59 | qfq | 6,199,895 | 96,666,667 | 0.51% |
| 2024-12-05 | 15.37 | 15.69 | 15.33 | 15.62 | 15.51 | qfq | 5,846,404 | 91,056,966 | 1.36% |
| 2024-12-04 | 15.86 | 15.90 | 15.38 | 15.41 | 15.30 | qfq | 7,771,521 | 120,895,009 | -2.96% |
| 2024-12-03 | 16.00 | 16.14 | 15.78 | 15.88 | 15.77 | qfq | 8,460,093 | 134,513,940 | -1.98% |
| 2024-12-02 | 15.69 | 16.36 | 15.42 | 16.20 | 16.09 | qfq | 12,239,068 | 196,890,689 | 3.12% |
| 2024-11-29 | 15.48 | 15.85 | 15.43 | 15.71 | 15.60 | qfq | 5,258,561 | 82,392,603 | 0.77% |
| 2024-11-28 | 15.67 | 15.85 | 15.56 | 15.59 | 15.48 | qfq | 4,821,213 | 75,681,362 | -0.89% |
| 2024-11-27 | 15.43 | 16.14 | 15.32 | 15.73 | 15.62 | qfq | 8,011,770 | 125,156,570 | 1.68% |
| 2024-11-26 | 15.92 | 16.11 | 15.43 | 15.47 | 15.36 | qfq | 5,913,400 | 92,586,097 | -2.77% |
| 2024-11-25 | 15.60 | 16.02 | 15.59 | 15.91 | 15.80 | qfq | 5,595,160 | 88,469,591 | 1.14% |
| 2024-11-22 | 16.45 | 16.54 | 15.72 | 15.73 | 15.62 | qfq | 6,667,200 | 107,551,262 | -4.95% |
| 2024-11-21 | 16.61 | 16.81 | 16.41 | 16.55 | 16.44 | qfq | 5,806,700 | 96,225,635 | 0.00% |
| 2024-11-20 | 16.39 | 16.59 | 16.23 | 16.55 | 16.44 | qfq | 6,080,450 | 99,809,415 | 1.10% |
| 2024-11-19 | 15.83 | 16.40 | 15.77 | 16.37 | 16.26 | qfq | 6,943,411 | 111,877,359 | 3.41% |
| 2024-11-18 | 16.40 | 16.53 | 15.74 | 15.83 | 15.72 | qfq | 8,093,633 | 130,243,917 | -2.88% |
| 2024-11-15 | 16.71 | 16.82 | 16.27 | 16.30 | 16.19 | qfq | 8,317,000 | 137,624,499 | -2.57% |
| 2024-11-14 | 17.39 | 17.68 | 16.67 | 16.73 | 16.61 | qfq | 9,049,891 | 154,428,832 | -3.24% |
| 2024-11-13 | 17.16 | 17.68 | 16.92 | 17.29 | 17.17 | qfq | 9,877,971 | 170,111,974 | -0.40% |
| 2024-11-12 | 17.69 | 17.98 | 17.22 | 17.36 | 17.24 | qfq | 15,547,982 | 273,762,103 | -1.42% |
| 2024-11-11 | 16.54 | 17.75 | 16.49 | 17.61 | 17.49 | qfq | 19,998,952 | 347,187,300 | 3.59% |
| 2024-11-08 | 17.04 | 17.35 | 16.96 | 17.00 | 16.88 | qfq | 13,220,341 | 226,592,405 | 0.53% |
| 2024-11-07 | 16.66 | 16.95 | 16.45 | 16.91 | 16.79 | qfq | 10,396,104 | 174,416,575 | 1.08% |
| 2024-11-06 | 16.64 | 17.23 | 16.59 | 16.73 | 16.61 | qfq | 15,847,513 | 268,216,826 | 0.78% |
| 2024-11-05 | 16.05 | 16.80 | 15.95 | 16.60 | 16.49 | qfq | 12,050,980 | 197,969,157 | 3.43% |
| 2024-11-04 | 15.79 | 16.09 | 15.70 | 16.05 | 15.94 | qfq | 5,175,385 | 82,681,476 | 1.65% |
| 2024-11-01 | 16.30 | 16.44 | 15.76 | 15.79 | 15.68 | qfq | 11,145,044 | 178,769,184 | -3.60% |
| 2024-10-31 | 16.24 | 16.49 | 16.12 | 16.38 | 16.27 | qfq | 11,026,221 | 179,982,378 | 1.87% |
| 2024-10-30 | 15.98 | 16.27 | 15.89 | 16.08 | 15.97 | qfq | 7,687,580 | 123,575,627 | -0.25% |
| 2024-10-29 | 16.49 | 16.79 | 16.04 | 16.12 | 16.01 | qfq | 12,522,013 | 204,083,402 | -2.18% |
| 2024-10-28 | 16.62 | 16.95 | 16.09 | 16.48 | 16.37 | qfq | 20,151,308 | 329,358,759 | -2.77% |
| 2024-10-25 | 15.85 | 16.95 | 15.78 | 16.95 | 16.83 | qfq | 19,663,151 | 326,374,238 | 7.48% |
| 2024-10-24 | 16.77 | 16.77 | 15.76 | 15.77 | 15.66 | qfq | 16,334,690 | 261,863,239 | -6.13% |
| 2024-10-23 | 15.86 | 17.27 | 15.85 | 16.80 | 16.68 | qfq | 26,732,912 | 445,389,464 | 6.80% |
| 2024-10-22 | 15.55 | 15.85 | 15.28 | 15.73 | 15.62 | qfq | 8,501,100 | 132,301,358 | 1.48% |
| 2024-10-21 | 15.38 | 15.92 | 15.20 | 15.50 | 15.39 | qfq | 10,170,280 | 157,907,821 | 2.58% |
| 2024-10-18 | 14.52 | 15.50 | 14.44 | 15.11 | 15.01 | qfq | 10,158,010 | 151,930,013 | 3.99% |
| 2024-10-17 | 14.79 | 14.95 | 14.51 | 14.53 | 14.43 | qfq | 6,063,740 | 89,314,171 | -0.62% |
| 2024-10-16 | 14.46 | 14.93 | 14.40 | 14.62 | 14.52 | qfq | 6,215,868 | 91,259,465 | -0.20% |
| 2024-10-15 | 15.00 | 15.18 | 14.65 | 14.65 | 14.55 | qfq | 7,053,968 | 105,147,543 | -3.04% |
| 2024-10-14 | 14.91 | 15.18 | 14.64 | 15.11 | 15.01 | qfq | 7,475,481 | 111,721,912 | 1.41% |
| 2024-10-11 | 15.63 | 15.77 | 14.76 | 14.90 | 14.80 | qfq | 9,079,339 | 137,400,968 | -5.70% |
| 2024-10-10 | 16.06 | 16.57 | 15.75 | 15.80 | 15.69 | qfq | 10,391,287 | 167,057,782 | -1.68% |
| 2024-10-09 | 17.50 | 17.50 | 15.98 | 16.07 | 15.96 | qfq | 15,170,791 | 253,258,738 | -9.00% |
| 2024-10-08 | 17.87 | 17.88 | 16.56 | 17.66 | 17.54 | qfq | 19,448,096 | 340,223,237 | 8.68% |
| 2024-09-30 | 15.25 | 16.25 | 15.25 | 16.25 | 16.14 | qfq | 16,256,727 | 259,418,575 | 10.02% |
| 2024-09-27 | 14.18 | 15.10 | 14.17 | 14.77 | 14.67 | qfq | 9,850,283 | 143,767,047 | 6.26% |
| 2024-09-26 | 13.11 | 13.90 | 13.07 | 13.90 | 13.80 | qfq | 7,464,250 | 101,155,587 | 5.62% |
| 2024-09-25 | 13.30 | 13.55 | 13.14 | 13.16 | 13.07 | qfq | 5,736,650 | 76,728,557 | -0.30% |
| 2024-09-24 | 12.58 | 13.20 | 12.56 | 13.20 | 13.11 | qfq | 5,678,090 | 73,594,114 | 5.26% |
| 2024-09-23 | 12.59 | 12.68 | 12.46 | 12.54 | 12.45 | qfq | 2,276,760 | 28,562,833 | -0.63% |
| 2024-09-20 | 13.14 | 13.14 | 12.56 | 12.62 | 12.53 | qfq | 3,358,210 | 42,655,253 | -2.77% |
| 2024-09-19 | 12.89 | 13.20 | 12.73 | 12.98 | 12.89 | qfq | 2,839,400 | 36,822,856 | 1.56% |
| 2024-09-18 | 12.85 | 12.92 | 12.58 | 12.78 | 12.69 | qfq | 2,727,200 | 34,744,846 | -0.70% |
| 2024-09-13 | 13.16 | 13.25 | 12.84 | 12.87 | 12.78 | qfq | 2,364,370 | 30,726,881 | -2.20% |
| 2024-09-12 | 13.14 | 13.49 | 13.12 | 13.16 | 13.07 | qfq | 2,703,550 | 35,958,386 | -0.08% |
| 2024-09-11 | 12.89 | 13.29 | 12.89 | 13.17 | 13.08 | qfq | 3,136,203 | 41,212,974 | 1.86% |
| 2024-09-10 | 12.97 | 13.04 | 12.71 | 12.93 | 12.84 | qfq | 2,734,395 | 35,205,454 | 0.00% |
| 2024-09-09 | 13.02 | 13.14 | 12.89 | 12.93 | 12.84 | qfq | 2,601,713 | 33,832,177 | -0.84% |
| 2024-09-06 | 13.38 | 13.45 | 13.00 | 13.04 | 12.95 | qfq | 3,784,050 | 49,697,846 | -2.40% |
| 2024-09-05 | 13.28 | 13.59 | 13.28 | 13.36 | 13.27 | qfq | 3,367,469 | 45,250,536 | 0.30% |
| 2024-09-04 | 13.08 | 13.44 | 13.05 | 13.32 | 13.23 | qfq | 4,389,150 | 58,460,640 | 1.14% |
| 2024-09-03 | 12.93 | 13.28 | 12.85 | 13.17 | 13.08 | qfq | 3,561,560 | 46,785,554 | 1.70% |
| 2024-09-02 | 12.89 | 13.40 | 12.89 | 12.95 | 12.86 | qfq | 5,963,570 | 78,471,891 | 0.23% |
| 2024-08-30 | 12.65 | 13.14 | 12.60 | 12.92 | 12.83 | qfq | 4,957,120 | 64,116,967 | 2.13% |
| 2024-08-29 | 12.30 | 12.82 | 12.30 | 12.65 | 12.56 | qfq | 3,692,300 | 46,590,400 | 2.18% |
| 2024-08-28 | 12.19 | 12.42 | 12.11 | 12.38 | 12.29 | qfq | 2,225,678 | 27,397,947 | 1.39% |
| 2024-08-27 | 12.36 | 12.51 | 12.19 | 12.21 | 12.13 | qfq | 2,257,658 | 27,706,887 | -1.37% |
| 2024-08-26 | 11.97 | 12.44 | 11.97 | 12.38 | 12.29 | qfq | 3,467,130 | 42,780,048 | 3.08% |
| 2024-08-23 | 11.99 | 12.17 | 11.94 | 12.01 | 11.93 | qfq | 2,100,900 | 25,273,934 | -0.25% |
| 2024-08-22 | 12.33 | 12.36 | 12.03 | 12.04 | 11.96 | qfq | 2,129,750 | 25,866,699 | -1.95% |
| 2024-08-21 | 12.12 | 12.39 | 12.08 | 12.28 | 12.20 | qfq | 2,327,051 | 28,586,404 | 0.74% |
| 2024-08-20 | 12.34 | 12.45 | 12.15 | 12.19 | 12.11 | qfq | 2,579,410 | 31,642,519 | -1.61% |
| 2024-08-19 | 12.57 | 12.66 | 12.37 | 12.39 | 12.30 | qfq | 2,806,335 | 35,046,878 | -1.74% |
| 2024-08-16 | 12.83 | 12.94 | 12.56 | 12.61 | 12.52 | qfq | 3,022,050 | 38,192,653 | -1.64% |
| 2024-08-15 | 12.72 | 13.00 | 12.57 | 12.82 | 12.73 | qfq | 3,772,627 | 48,213,196 | 0.31% |
| 2024-08-14 | 13.07 | 13.25 | 12.73 | 12.78 | 12.69 | qfq | 3,114,260 | 39,984,845 | -2.29% |
| 2024-08-13 | 12.99 | 13.18 | 12.76 | 13.08 | 12.99 | qfq | 2,755,665 | 35,727,376 | 0.54% |
| 2024-08-12 | 13.13 | 13.26 | 12.96 | 13.01 | 12.92 | qfq | 2,444,550 | 31,850,830 | -0.69% |
| 2024-08-09 | 13.44 | 13.55 | 13.10 | 13.10 | 13.01 | qfq | 3,763,850 | 49,850,373 | -2.09% |
| 2024-08-08 | 13.33 | 13.45 | 13.20 | 13.38 | 13.29 | qfq | 2,905,350 | 38,760,991 | 0.15% |
| 2024-08-07 | 13.50 | 13.60 | 13.28 | 13.36 | 13.27 | qfq | 3,196,450 | 42,713,726 | -0.67% |
| 2024-08-06 | 13.35 | 13.65 | 13.33 | 13.45 | 13.36 | qfq | 4,393,210 | 59,184,462 | 2.28% |
| 2024-08-05 | 13.29 | 13.65 | 13.10 | 13.15 | 13.06 | qfq | 4,397,750 | 58,991,254 | -1.72% |
| 2024-08-02 | 13.50 | 13.68 | 13.37 | 13.38 | 13.29 | qfq | 3,317,600 | 44,794,432 | -0.89% |
| 2024-08-01 | 13.67 | 13.77 | 13.44 | 13.50 | 13.41 | qfq | 4,224,162 | 57,470,808 | -0.74% |
| 2024-07-31 | 12.75 | 13.65 | 12.66 | 13.60 | 13.51 | qfq | 7,310,288 | 97,136,811 | 6.42% |
| 2024-07-30 | 12.85 | 12.92 | 12.67 | 12.78 | 12.69 | qfq | 3,602,053 | 45,935,901 | -1.24% |
| 2024-07-29 | 13.35 | 13.39 | 12.91 | 12.94 | 12.85 | qfq | 5,317,696 | 69,185,364 | -2.49% |
| 2024-07-26 | 13.20 | 13.35 | 13.07 | 13.27 | 13.18 | qfq | 6,321,158 | 83,612,445 | -0.60% |
| 2024-07-25 | 12.88 | 13.75 | 12.85 | 13.35 | 13.26 | qfq | 7,758,776 | 103,938,527 | 3.25% |
| 2024-07-24 | 13.25 | 13.33 | 12.90 | 12.93 | 12.84 | qfq | 4,174,971 | 54,623,468 | -2.78% |
| 2024-07-23 | 13.62 | 13.67 | 13.30 | 13.30 | 13.21 | qfq | 3,082,717 | 41,552,962 | -2.71% |
| 2024-07-22 | 13.86 | 13.98 | 13.59 | 13.67 | 13.58 | qfq | 3,414,296 | 46,976,273 | -0.80% |
| 2024-07-19 | 13.62 | 13.88 | 13.50 | 13.78 | 13.68 | qfq | 3,160,683 | 43,317,953 | 0.88% |
| 2024-07-18 | 13.62 | 13.75 | 13.44 | 13.66 | 13.57 | qfq | 2,683,163 | 36,485,102 | -0.51% |
| 2024-07-17 | 13.75 | 13.90 | 13.67 | 13.73 | 13.63 | qfq | 3,137,278 | 43,203,600 | 0.29% |
| 2024-07-16 | 13.56 | 13.75 | 13.51 | 13.69 | 13.60 | qfq | 2,537,330 | 34,616,058 | 0.59% |
| 2024-07-15 | 13.78 | 13.96 | 13.58 | 13.61 | 13.52 | qfq | 2,878,850 | 39,296,624 | -1.95% |
| 2024-07-12 | 13.80 | 14.04 | 13.77 | 13.88 | 13.78 | qfq | 4,639,738 | 64,483,609 | 0.80% |
| 2024-07-11 | 13.38 | 13.90 | 13.33 | 13.77 | 13.67 | qfq | 6,115,295 | 83,525,178 | 4.79% |
| 2024-07-10 | 13.14 | 13.49 | 12.92 | 13.14 | 13.05 | qfq | 3,856,260 | 51,162,753 | -0.23% |
| 2024-07-09 | 13.15 | 13.28 | 12.91 | 13.17 | 13.08 | qfq | 3,585,965 | 47,036,139 | 0.08% |
| 2024-07-08 | 13.42 | 13.49 | 13.09 | 13.16 | 13.07 | qfq | 3,150,136 | 41,826,271 | -1.94% |
| 2024-07-05 | 13.32 | 13.52 | 13.25 | 13.42 | 13.33 | qfq | 2,120,178 | 28,430,334 | 0.30% |
| 2024-07-04 | 13.73 | 13.90 | 13.31 | 13.38 | 13.29 | qfq | 2,866,545 | 38,727,630 | -2.55% |
| 2024-07-03 | 13.82 | 13.95 | 13.64 | 13.73 | 13.63 | qfq | 2,650,627 | 36,564,902 | -0.51% |
| 2024-07-02 | 14.02 | 14.02 | 13.73 | 13.80 | 13.70 | qfq | 2,847,530 | 39,438,198 | -1.15% |
| 2024-07-01 | 13.66 | 14.05 | 13.66 | 13.96 | 13.86 | qfq | 2,967,545 | 41,207,753 | 1.82% |
| 2024-06-28 | 13.96 | 14.17 | 13.64 | 13.71 | 13.62 | qfq | 3,690,910 | 51,312,616 | -1.72% |
| 2024-06-27 | 14.29 | 14.31 | 13.91 | 13.95 | 13.85 | qfq | 2,740,577 | 38,510,682 | -2.45% |
| 2024-06-26 | 13.97 | 14.38 | 13.81 | 14.30 | 14.20 | qfq | 3,297,923 | 46,592,868 | 2.36% |
| 2024-06-25 | 14.18 | 14.29 | 13.82 | 13.97 | 13.87 | qfq | 3,194,965 | 44,914,129 | -1.34% |
| 2024-06-24 | 14.22 | 14.39 | 13.95 | 14.16 | 14.06 | qfq | 4,041,910 | 57,377,469 | -1.60% |
| 2024-06-21 | 14.61 | 14.73 | 14.38 | 14.39 | 14.29 | qfq | 3,939,709 | 57,230,253 | -2.18% |
| 2024-06-20 | 14.85 | 14.95 | 14.65 | 14.71 | 14.61 | qfq | 2,822,334 | 41,783,366 | -1.14% |
| 2024-06-19 | 15.27 | 15.28 | 14.78 | 14.88 | 14.78 | qfq | 4,454,906 | 66,540,080 | -2.36% |
| 2024-06-18 | 15.34 | 15.56 | 15.20 | 15.24 | 15.13 | qfq | 3,314,483 | 50,900,467 | -0.59% |
| 2024-06-17 | 15.33 | 15.45 | 15.13 | 15.33 | 15.22 | qfq | 2,826,441 | 43,261,837 | -0.52% |
| 2024-06-14 | 15.55 | 15.56 | 15.22 | 15.41 | 15.30 | qfq | 3,028,970 | 46,482,900 | -0.90% |
| 2024-06-13 | 15.78 | 15.85 | 15.48 | 15.55 | 15.44 | qfq | 2,657,610 | 41,442,957 | -1.40% |
| 2024-06-12 | 15.90 | 16.00 | 15.75 | 15.77 | 15.66 | qfq | 2,448,313 | 38,773,728 | -0.82% |
| 2024-06-11 | 15.33 | 15.90 | 15.12 | 15.90 | 15.79 | qfq | 4,171,681 | 65,240,415 | 3.72% |
| 2024-06-07 | 15.47 | 15.69 | 15.28 | 15.33 | 15.22 | qfq | 3,739,254 | 57,796,147 | -1.48% |
| 2024-06-06 | 15.94 | 16.05 | 15.44 | 15.56 | 15.45 | qfq | 4,258,149 | 66,566,441 | -1.95% |
| 2024-06-05 | 16.10 | 16.22 | 15.87 | 15.87 | 15.76 | qfq | 2,984,600 | 47,825,089 | -1.67% |
| 2024-06-04 | 16.00 | 16.18 | 15.84 | 16.14 | 16.03 | qfq | 3,390,100 | 54,254,759 | 0.50% |
| 2024-06-03 | 16.49 | 16.50 | 15.90 | 16.06 | 15.95 | qfq | 4,539,751 | 73,102,453 | -2.55% |
| 2024-05-31 | 16.38 | 16.59 | 16.35 | 16.48 | 16.37 | qfq | 2,414,910 | 39,852,195 | 0.61% |
| 2024-05-30 | 16.61 | 16.67 | 16.34 | 16.38 | 16.27 | qfq | 3,573,060 | 58,761,243 | -0.79% |
| 2024-05-29 | 16.16 | 16.98 | 16.16 | 16.51 | 16.40 | qfq | 5,551,534 | 92,738,283 | 1.23% |
| 2024-05-28 | 16.53 | 16.68 | 16.26 | 16.31 | 16.20 | qfq | 3,067,507 | 50,342,857 | -0.91% |
| 2024-05-27 | 16.45 | 16.56 | 16.05 | 16.46 | 16.35 | qfq | 4,309,700 | 69,962,598 | 0.30% |
| 2024-05-24 | 16.70 | 17.18 | 16.41 | 16.41 | 16.30 | qfq | 4,572,116 | 76,425,377 | -2.38% |
| 2024-05-23 | 17.28 | 17.40 | 16.78 | 16.81 | 16.69 | qfq | 5,759,144 | 97,938,227 | -2.32% |
| 2024-05-22 | 16.69 | 17.36 | 16.69 | 17.21 | 17.09 | qfq | 7,276,097 | 124,345,677 | 3.05% |
| 2024-05-21 | 16.97 | 17.03 | 16.62 | 16.70 | 16.58 | qfq | 2,689,238 | 45,066,325 | -1.94% |
| 2024-05-20 | 17.06 | 17.34 | 16.97 | 17.03 | 16.91 | qfq | 3,642,598 | 62,433,745 | -0.23% |
| 2024-05-17 | 16.79 | 17.08 | 16.62 | 17.07 | 16.95 | qfq | 3,291,867 | 55,527,757 | 1.85% |
| 2024-05-16 | 16.83 | 17.00 | 16.72 | 16.76 | 16.64 | qfq | 2,915,095 | 49,168,115 | -0.59% |
| 2024-05-15 | 17.06 | 17.27 | 16.86 | 16.86 | 16.74 | qfq | 2,889,900 | 49,001,690 | -1.06% |
| 2024-05-14 | 17.30 | 17.38 | 17.03 | 17.04 | 16.92 | qfq | 3,364,444 | 57,648,672 | -1.27% |
| 2024-05-13 | 17.37 | 17.50 | 17.12 | 17.26 | 17.14 | qfq | 4,179,990 | 72,325,552 | -1.15% |
| 2024-05-10 | 17.77 | 17.93 | 17.37 | 17.46 | 17.34 | qfq | 4,075,900 | 71,355,080 | -1.74% |
| 2024-05-09 | 17.68 | 18.04 | 17.60 | 17.77 | 17.65 | qfq | 5,618,737 | 100,270,682 | 1.83% |
| 2024-05-08 | 17.81 | 17.87 | 17.41 | 17.45 | 17.33 | qfq | 5,018,800 | 88,504,049 | -1.91% |
| 2024-05-07 | 17.59 | 17.82 | 17.41 | 17.79 | 17.67 | qfq | 6,418,697 | 113,565,086 | 1.60% |
| 2024-05-06 | 17.30 | 17.63 | 17.21 | 17.51 | 17.39 | qfq | 4,900,810 | 85,523,711 | 2.40% |
| 2024-04-30 | 17.20 | 17.28 | 16.90 | 17.10 | 16.98 | qfq | 3,845,350 | 65,724,042 | -0.75% |
| 2024-04-29 | 16.21 | 17.28 | 16.17 | 17.23 | 17.11 | qfq | 7,570,802 | 128,691,063 | 5.51% |
| 2024-04-26 | 15.80 | 16.34 | 15.80 | 16.33 | 16.22 | qfq | 5,030,972 | 81,331,813 | 3.09% |
| 2024-04-25 | 15.75 | 16.12 | 15.52 | 15.84 | 15.73 | qfq | 3,826,960 | 60,894,797 | 0.06% |
| 2024-04-24 | 15.76 | 15.90 | 15.45 | 15.83 | 15.64 | qfq | 3,877,242 | 60,859,082 | -0.06% |
| 2024-04-23 | 16.03 | 16.27 | 15.75 | 15.84 | 15.65 | qfq | 3,642,668 | 57,983,037 | -1.19% |
| 2024-04-22 | 15.95 | 16.35 | 15.80 | 16.03 | 15.84 | qfq | 4,163,848 | 67,030,806 | 0.00% |
| 2024-04-19 | 16.33 | 16.39 | 15.93 | 16.03 | 15.84 | qfq | 4,502,530 | 72,502,381 | -2.49% |
| 2024-04-18 | 16.80 | 16.80 | 16.24 | 16.44 | 16.24 | qfq | 5,020,548 | 82,936,881 | -1.32% |
| 2024-04-17 | 15.84 | 16.67 | 15.84 | 16.66 | 16.46 | qfq | 5,395,584 | 88,309,620 | 6.45% |
| 2024-04-16 | 16.50 | 16.50 | 15.65 | 15.65 | 15.46 | qfq | 6,390,324 | 102,245,547 | -5.38% |
| 2024-04-15 | 16.60 | 17.05 | 16.24 | 16.54 | 16.34 | qfq | 6,346,250 | 105,463,833 | -0.66% |
| 2024-04-12 | 17.35 | 17.44 | 16.57 | 16.65 | 16.45 | qfq | 8,280,500 | 139,191,184 | -4.03% |
| 2024-04-11 | 17.60 | 17.65 | 17.15 | 17.35 | 17.14 | qfq | 6,041,258 | 105,104,541 | -2.03% |
| 2024-04-10 | 18.07 | 18.25 | 17.52 | 17.71 | 17.50 | qfq | 7,287,090 | 129,440,793 | -1.83% |
| 2024-04-09 | 16.98 | 18.18 | 16.98 | 18.04 | 17.82 | qfq | 9,867,119 | 175,631,157 | 4.64% |
| 2024-04-08 | 17.70 | 17.90 | 17.20 | 17.24 | 17.03 | qfq | 7,379,898 | 129,224,733 | -3.74% |
| 2024-04-03 | 17.80 | 18.50 | 17.77 | 17.91 | 17.70 | qfq | 12,616,150 | 228,234,450 | 0.90% |
| 2024-04-02 | 17.28 | 17.96 | 17.15 | 17.75 | 17.54 | qfq | 9,095,033 | 160,053,025 | 3.44% |
| 2024-04-01 | 16.51 | 17.17 | 16.51 | 17.16 | 16.96 | qfq | 6,402,855 | 108,667,127 | 4.38% |
| 2024-03-29 | 16.20 | 16.58 | 16.20 | 16.44 | 16.24 | qfq | 4,512,097 | 74,097,995 | 1.29% |
| 2024-03-28 | 16.43 | 16.64 | 16.15 | 16.23 | 16.04 | qfq | 6,447,059 | 105,631,889 | -1.28% |
| 2024-03-27 | 17.12 | 17.27 | 16.44 | 16.44 | 16.24 | qfq | 4,652,983 | 78,193,385 | -3.46% |
| 2024-03-26 | 16.83 | 17.24 | 16.67 | 17.03 | 16.83 | qfq | 5,543,991 | 94,046,772 | 1.19% |
| 2024-03-25 | 17.04 | 17.38 | 16.83 | 16.83 | 16.63 | qfq | 4,754,202 | 81,064,936 | -1.98% |
| 2024-03-22 | 17.80 | 17.81 | 17.16 | 17.17 | 16.97 | qfq | 6,621,660 | 115,105,380 | -3.54% |
| 2024-03-21 | 18.02 | 18.09 | 17.70 | 17.80 | 17.59 | qfq | 4,252,750 | 75,887,719 | -1.06% |
| 2024-03-20 | 17.92 | 18.22 | 17.85 | 17.99 | 17.78 | qfq | 4,219,201 | 76,105,517 | 0.39% |
| 2024-03-19 | 17.99 | 18.15 | 17.90 | 17.92 | 17.71 | qfq | 4,442,574 | 80,039,935 | -0.39% |
| 2024-03-18 | 17.97 | 17.99 | 17.72 | 17.99 | 17.78 | qfq | 4,518,310 | 80,729,037 | 1.12% |
| 2024-03-15 | 17.67 | 17.80 | 17.37 | 17.79 | 17.58 | qfq | 4,744,788 | 83,424,100 | 0.74% |
| 2024-03-14 | 17.88 | 18.06 | 17.47 | 17.66 | 17.45 | qfq | 5,510,558 | 97,804,215 | -1.62% |
| 2024-03-13 | 18.02 | 18.06 | 17.81 | 17.95 | 17.74 | qfq | 5,080,988 | 91,182,837 | 0.17% |
| 2024-03-12 | 17.98 | 18.07 | 17.70 | 17.92 | 17.71 | qfq | 8,906,142 | 159,363,607 | -0.33% |
| 2024-03-11 | 17.10 | 18.02 | 17.10 | 17.98 | 17.77 | qfq | 13,482,257 | 238,118,284 | 5.45% |
| 2024-03-08 | 16.85 | 17.40 | 16.80 | 17.05 | 16.85 | qfq | 6,155,651 | 105,058,235 | 1.37% |
| 2024-03-07 | 17.20 | 17.30 | 16.82 | 16.82 | 16.62 | qfq | 4,694,000 | 80,010,949 | -2.27% |
| 2024-03-06 | 16.85 | 17.46 | 16.80 | 17.21 | 17.00 | qfq | 6,226,924 | 106,749,804 | 1.95% |
| 2024-03-05 | 17.03 | 17.10 | 16.85 | 16.88 | 16.68 | qfq | 4,989,362 | 84,632,555 | -1.63% |
| 2024-03-04 | 17.25 | 17.40 | 16.90 | 17.16 | 16.96 | qfq | 5,227,350 | 89,683,065 | -0.35% |
| 2024-03-01 | 17.10 | 17.35 | 16.91 | 17.22 | 17.01 | qfq | 8,279,422 | 141,793,867 | 0.70% |
| 2024-02-29 | 16.43 | 17.11 | 16.43 | 17.10 | 16.90 | qfq | 9,183,237 | 155,635,068 | 2.52% |
| 2024-02-28 | 17.17 | 17.94 | 16.65 | 16.68 | 16.48 | qfq | 13,309,720 | 231,315,807 | -2.91% |
| 2024-02-27 | 16.50 | 17.21 | 16.48 | 17.18 | 16.97 | qfq | 8,927,598 | 150,916,311 | 3.31% |
| 2024-02-26 | 16.90 | 17.06 | 16.50 | 16.63 | 16.43 | qfq | 8,355,973 | 139,575,395 | -1.60% |
| 2024-02-23 | 16.80 | 17.63 | 16.73 | 16.90 | 16.70 | qfq | 14,103,028 | 240,478,013 | 4.19% |
| 2024-02-22 | 15.70 | 16.70 | 15.70 | 16.22 | 16.03 | qfq | 7,673,585 | 124,995,044 | 2.46% |
| 2024-02-21 | 15.55 | 16.26 | 15.49 | 15.83 | 15.64 | qfq | 7,023,204 | 111,975,080 | 0.51% |
| 2024-02-20 | 15.63 | 15.84 | 15.46 | 15.75 | 15.56 | qfq | 5,324,134 | 83,391,464 | -0.44% |
| 2024-02-19 | 16.25 | 16.26 | 15.56 | 15.82 | 15.63 | qfq | 7,888,926 | 125,168,762 | -0.13% |
| 2024-02-08 | 15.45 | 16.53 | 15.44 | 15.84 | 15.65 | qfq | 12,202,119 | 197,409,059 | 2.72% |
| 2024-02-07 | 14.30 | 15.50 | 14.30 | 15.42 | 15.24 | qfq | 13,326,829 | 201,440,120 | 8.29% |
| 2024-02-06 | 12.82 | 14.26 | 12.70 | 14.24 | 14.07 | qfq | 11,312,875 | 156,005,135 | 9.88% |
| 2024-02-05 | 13.90 | 13.91 | 12.57 | 12.96 | 12.81 | qfq | 8,451,999 | 111,003,041 | -7.03% |
| 2024-02-02 | 14.75 | 14.86 | 13.48 | 13.94 | 13.77 | qfq | 7,771,020 | 110,170,185 | -5.81% |
| 2024-02-01 | 13.98 | 15.10 | 13.95 | 14.80 | 14.62 | qfq | 9,346,054 | 137,577,914 | 3.06% |
| 2024-01-31 | 14.85 | 15.19 | 14.28 | 14.36 | 14.19 | qfq | 6,889,459 | 101,121,307 | -3.56% |
| 2024-01-30 | 15.66 | 15.84 | 14.88 | 14.89 | 14.71 | qfq | 7,999,100 | 122,213,213 | -4.92% |
| 2024-01-29 | 16.89 | 16.89 | 15.66 | 15.66 | 15.47 | qfq | 12,552,849 | 202,415,975 | -7.56% |
| 2024-01-26 | 17.20 | 17.48 | 16.86 | 16.94 | 16.74 | qfq | 7,943,251 | 136,137,525 | -2.02% |
| 2024-01-25 | 16.81 | 17.35 | 16.51 | 17.29 | 17.08 | qfq | 10,988,002 | 186,683,134 | 2.31% |
| 2024-01-24 | 17.33 | 17.39 | 16.38 | 16.90 | 16.70 | qfq | 11,741,411 | 197,715,734 | -2.59% |
| 2024-01-23 | 17.10 | 17.53 | 16.00 | 17.35 | 17.14 | qfq | 13,319,259 | 227,081,542 | 1.52% |
| 2024-01-22 | 18.25 | 18.25 | 16.80 | 17.09 | 16.89 | qfq | 15,770,512 | 273,665,228 | -7.12% |
| 2024-01-19 | 18.95 | 19.19 | 18.28 | 18.40 | 18.18 | qfq | 14,518,337 | 270,365,897 | -3.61% |
| 2024-01-18 | 18.28 | 19.16 | 18.12 | 19.09 | 18.86 | qfq | 19,140,356 | 358,747,243 | 4.26% |
| 2024-01-17 | 19.25 | 19.27 | 18.31 | 18.31 | 18.09 | qfq | 18,356,154 | 343,891,960 | -5.86% |
| 2024-01-16 | 18.61 | 19.58 | 18.51 | 19.45 | 19.22 | qfq | 30,343,121 | 582,477,856 | 4.01% |
| 2024-01-15 | 19.05 | 19.88 | 18.63 | 18.70 | 18.48 | qfq | 36,272,752 | 697,134,381 | -1.37% |
| 2024-01-12 | 17.52 | 18.96 | 17.33 | 18.96 | 18.73 | qfq | 14,772,201 | 275,137,638 | 9.98% |
| 2024-01-11 | 17.16 | 17.45 | 16.96 | 17.24 | 17.03 | qfq | 7,443,608 | 128,093,066 | 0.52% |
| 2024-01-10 | 16.86 | 17.53 | 16.73 | 17.15 | 16.95 | qfq | 7,386,909 | 126,973,496 | 0.82% |
| 2024-01-09 | 17.15 | 17.52 | 16.77 | 17.01 | 16.81 | qfq | 6,393,724 | 109,411,036 | -0.58% |
| 2024-01-08 | 17.40 | 17.68 | 17.11 | 17.11 | 16.91 | qfq | 4,177,801 | 72,368,569 | -1.78% |
| 2024-01-05 | 17.79 | 18.03 | 17.33 | 17.42 | 17.21 | qfq | 4,373,590 | 77,247,806 | -2.02% |
| 2024-01-04 | 18.01 | 18.10 | 17.66 | 17.78 | 17.57 | qfq | 3,541,546 | 63,063,114 | -1.71% |
| 2024-01-03 | 18.02 | 18.30 | 17.91 | 18.09 | 17.87 | qfq | 3,790,006 | 68,440,008 | -0.06% |
| 2024-01-02 | 18.30 | 18.38 | 18.08 | 18.10 | 17.88 | qfq | 3,919,872 | 71,309,568 | -1.15% |
| 2023-12-29 | 18.27 | 18.56 | 18.00 | 18.31 | 18.09 | qfq | 7,720,840 | 141,150,180 | 0.05% |
| 2023-12-28 | 16.80 | 18.49 | 16.79 | 18.30 | 18.08 | qfq | 15,508,093 | 277,521,612 | 8.28% |
| 2023-12-27 | 17.08 | 17.09 | 16.77 | 16.90 | 16.70 | qfq | 4,257,781 | 71,886,568 | -1.00% |
| 2023-12-26 | 17.15 | 17.22 | 16.97 | 17.07 | 16.87 | qfq | 2,851,161 | 48,653,970 | -0.81% |
| 2023-12-25 | 17.36 | 17.44 | 17.15 | 17.21 | 17.00 | qfq | 3,705,977 | 64,080,472 | -0.35% |
| 2023-12-22 | 17.02 | 17.48 | 16.73 | 17.27 | 17.06 | qfq | 8,208,730 | 140,931,425 | 1.59% |
| 2023-12-21 | 16.80 | 17.25 | 16.78 | 17.00 | 16.80 | qfq | 5,453,817 | 92,848,694 | 0.53% |
| 2023-12-20 | 17.13 | 17.15 | 16.89 | 16.91 | 16.71 | qfq | 2,092,100 | 35,547,858 | -0.53% |
| 2023-12-19 | 16.93 | 17.19 | 16.85 | 17.00 | 16.80 | qfq | 2,452,787 | 41,724,100 | 0.29% |
| 2023-12-18 | 17.25 | 17.28 | 16.89 | 16.95 | 16.75 | qfq | 2,714,470 | 46,127,570 | -1.40% |
| 2023-12-15 | 17.28 | 17.53 | 17.17 | 17.19 | 16.98 | qfq | 3,387,150 | 58,706,786 | -0.35% |
| 2023-12-14 | 17.39 | 17.64 | 17.23 | 17.25 | 17.04 | qfq | 2,893,000 | 50,300,293 | -0.29% |
| 2023-12-13 | 17.76 | 17.76 | 17.30 | 17.30 | 17.09 | qfq | 3,649,330 | 63,682,275 | -2.59% |
| 2023-12-12 | 17.86 | 17.93 | 17.66 | 17.76 | 17.55 | qfq | 3,588,784 | 63,762,491 | -0.56% |
| 2023-12-11 | 17.80 | 17.95 | 17.37 | 17.86 | 17.65 | qfq | 5,809,144 | 102,071,395 | -0.72% |
| 2023-12-08 | 18.08 | 18.18 | 17.74 | 17.99 | 17.78 | qfq | 8,587,030 | 153,959,383 | 0.33% |
| 2023-12-07 | 18.27 | 18.28 | 17.74 | 17.93 | 17.72 | qfq | 5,398,044 | 96,701,040 | -1.38% |
| 2023-12-06 | 17.90 | 18.47 | 17.87 | 18.18 | 17.96 | qfq | 5,059,127 | 92,457,338 | 1.39% |
| 2023-12-05 | 18.31 | 18.48 | 17.93 | 17.93 | 17.72 | qfq | 3,364,350 | 61,241,724 | -2.61% |
| 2023-12-04 | 18.61 | 18.70 | 18.40 | 18.41 | 18.19 | qfq | 3,156,380 | 58,292,687 | -1.18% |
| 2023-12-01 | 18.70 | 18.85 | 18.42 | 18.63 | 18.41 | qfq | 3,484,380 | 64,715,647 | -0.64% |
| 2023-11-30 | 18.96 | 19.16 | 18.70 | 18.75 | 18.53 | qfq | 2,410,492 | 45,423,752 | -1.11% |
| 2023-11-29 | 19.20 | 19.24 | 18.90 | 18.96 | 18.73 | qfq | 1,992,186 | 37,873,356 | -1.15% |
| 2023-11-28 | 19.09 | 19.18 | 18.81 | 19.18 | 18.95 | qfq | 2,868,190 | 54,718,057 | 0.79% |
| 2023-11-27 | 19.15 | 19.25 | 18.83 | 19.03 | 18.80 | qfq | 3,924,308 | 74,467,161 | -0.89% |
| 2023-11-24 | 19.48 | 19.51 | 19.16 | 19.20 | 18.97 | qfq | 2,818,800 | 54,293,778 | -1.44% |
| 2023-11-23 | 19.33 | 19.52 | 19.33 | 19.48 | 19.25 | qfq | 2,187,206 | 42,529,983 | 0.36% |
| 2023-11-22 | 19.82 | 19.82 | 19.40 | 19.41 | 19.18 | qfq | 3,360,168 | 65,724,774 | -2.17% |
| 2023-11-21 | 19.94 | 20.03 | 19.82 | 19.84 | 19.60 | qfq | 3,134,151 | 62,490,467 | -0.50% |
| 2023-11-20 | 19.85 | 19.95 | 19.60 | 19.94 | 19.70 | qfq | 3,415,987 | 67,711,918 | 0.91% |
| 2023-11-17 | 19.51 | 19.85 | 19.47 | 19.76 | 19.52 | qfq | 2,872,288 | 56,570,351 | 1.18% |
| 2023-11-16 | 20.07 | 20.08 | 19.53 | 19.53 | 19.30 | qfq | 4,308,000 | 84,910,731 | -2.64% |
| 2023-11-15 | 19.76 | 20.17 | 19.70 | 20.06 | 19.82 | qfq | 5,571,500 | 111,576,114 | 1.93% |
| 2023-11-14 | 19.64 | 19.97 | 19.61 | 19.68 | 19.45 | qfq | 3,930,596 | 77,576,870 | -0.10% |
| 2023-11-13 | 19.53 | 19.75 | 19.50 | 19.70 | 19.46 | qfq | 3,094,756 | 60,803,158 | 0.87% |
| 2023-11-10 | 19.78 | 19.78 | 19.42 | 19.53 | 19.30 | qfq | 2,959,429 | 57,777,134 | -1.21% |
| 2023-11-09 | 19.60 | 19.97 | 19.50 | 19.77 | 19.53 | qfq | 4,617,484 | 91,391,807 | 0.87% |
| 2023-11-08 | 19.57 | 19.67 | 19.45 | 19.60 | 19.37 | qfq | 3,498,537 | 68,463,602 | 0.10% |
| 2023-11-07 | 19.52 | 19.63 | 19.26 | 19.58 | 19.35 | qfq | 3,444,380 | 67,109,716 | 0.31% |
| 2023-11-06 | 19.20 | 19.66 | 19.13 | 19.52 | 19.29 | qfq | 4,725,930 | 92,173,002 | 1.88% |
| 2023-11-03 | 18.80 | 19.23 | 18.80 | 19.16 | 18.93 | qfq | 4,061,540 | 77,671,161 | 2.02% |
| 2023-11-02 | 19.00 | 19.12 | 18.76 | 18.78 | 18.56 | qfq | 2,388,550 | 45,013,768 | -1.16% |
| 2023-11-01 | 18.98 | 19.13 | 18.80 | 19.00 | 18.77 | qfq | 2,468,714 | 46,834,961 | -0.11% |
| 2023-10-31 | 19.05 | 19.18 | 18.90 | 19.02 | 18.79 | qfq | 2,845,850 | 54,031,673 | -0.47% |
| 2023-10-30 | 18.91 | 19.24 | 18.76 | 19.11 | 18.88 | qfq | 4,618,724 | 87,867,506 | 1.11% |
| 2023-10-27 | 18.17 | 19.04 | 17.96 | 18.90 | 18.67 | qfq | 7,427,267 | 138,188,713 | 4.02% |
| 2023-10-26 | 18.22 | 18.29 | 17.71 | 18.17 | 17.95 | qfq | 5,590,560 | 100,390,540 | -1.41% |
| 2023-10-25 | 18.55 | 18.73 | 18.41 | 18.43 | 18.21 | qfq | 3,656,850 | 67,876,459 | 0.05% |
| 2023-10-24 | 18.20 | 18.45 | 17.94 | 18.42 | 18.20 | qfq | 4,547,626 | 83,118,407 | 1.77% |
| 2023-10-23 | 18.73 | 18.73 | 18.05 | 18.10 | 17.88 | qfq | 4,614,098 | 84,083,166 | -3.47% |
| 2023-10-20 | 18.49 | 18.98 | 18.40 | 18.75 | 18.53 | qfq | 5,578,210 | 104,862,178 | 1.46% |
| 2023-10-19 | 18.52 | 18.68 | 18.36 | 18.48 | 18.26 | qfq | 3,606,185 | 66,646,240 | -0.59% |
| 2023-10-18 | 19.15 | 19.15 | 18.59 | 18.59 | 18.37 | qfq | 4,693,950 | 88,000,316 | -3.23% |
| 2023-10-17 | 19.16 | 19.36 | 19.01 | 19.21 | 18.98 | qfq | 3,088,350 | 59,264,701 | 0.63% |
| 2023-10-16 | 19.75 | 19.75 | 19.03 | 19.09 | 18.86 | qfq | 5,967,575 | 114,633,276 | -2.95% |
| 2023-10-13 | 19.91 | 19.92 | 19.53 | 19.67 | 19.44 | qfq | 4,975,170 | 97,866,500 | -1.85% |
| 2023-10-12 | 19.46 | 20.13 | 19.46 | 20.04 | 19.80 | qfq | 8,053,584 | 159,812,791 | 3.03% |
| 2023-10-11 | 19.50 | 19.68 | 19.34 | 19.45 | 19.22 | qfq | 3,350,400 | 65,356,211 | 0.26% |
| 2023-10-10 | 19.61 | 19.84 | 19.40 | 19.40 | 19.17 | qfq | 3,894,760 | 76,306,223 | -0.51% |
| 2023-10-09 | 19.53 | 19.62 | 19.39 | 19.50 | 19.27 | qfq | 2,330,050 | 45,442,578 | -0.20% |
| 2023-09-28 | 19.51 | 19.66 | 19.45 | 19.54 | 19.31 | qfq | 2,917,430 | 56,982,856 | 0.36% |
| 2023-09-27 | 19.21 | 20.09 | 19.10 | 19.47 | 19.24 | qfq | 7,273,085 | 142,963,688 | 1.46% |
| 2023-09-26 | 19.56 | 19.65 | 19.19 | 19.19 | 18.96 | qfq | 3,226,600 | 62,456,836 | -1.99% |
| 2023-09-25 | 19.60 | 19.79 | 19.37 | 19.58 | 19.35 | qfq | 3,378,096 | 65,945,684 | -0.10% |
| 2023-09-22 | 19.30 | 19.62 | 19.15 | 19.60 | 19.37 | qfq | 4,470,707 | 86,805,177 | 1.55% |
| 2023-09-21 | 19.46 | 19.58 | 19.21 | 19.30 | 19.07 | qfq | 2,405,568 | 46,546,164 | -0.77% |
| 2023-09-20 | 19.66 | 19.78 | 19.44 | 19.45 | 19.22 | qfq | 2,029,363 | 39,639,811 | -1.22% |
| 2023-09-19 | 19.92 | 19.99 | 19.59 | 19.69 | 19.45 | qfq | 2,896,049 | 57,084,548 | -1.45% |
| 2023-09-18 | 19.64 | 20.24 | 19.48 | 19.98 | 19.74 | qfq | 3,659,364 | 73,012,449 | 1.47% |
| 2023-09-15 | 19.93 | 20.05 | 19.40 | 19.69 | 19.45 | qfq | 4,002,204 | 78,975,909 | -1.06% |
| 2023-09-14 | 20.19 | 20.19 | 19.82 | 19.90 | 19.66 | qfq | 2,487,410 | 49,563,670 | -1.00% |
| 2023-09-13 | 20.33 | 20.52 | 20.00 | 20.10 | 19.86 | qfq | 2,919,827 | 58,953,164 | -1.57% |
| 2023-09-12 | 20.34 | 20.57 | 20.23 | 20.42 | 20.18 | qfq | 2,774,498 | 56,674,840 | 0.25% |
| 2023-09-11 | 19.95 | 20.51 | 19.71 | 20.37 | 20.13 | qfq | 4,116,490 | 83,243,594 | 1.85% |
| 2023-09-08 | 20.01 | 20.15 | 19.95 | 20.00 | 19.76 | qfq | 2,016,060 | 40,356,895 | -0.60% |
| 2023-09-07 | 20.61 | 20.63 | 20.11 | 20.12 | 19.88 | qfq | 4,304,573 | 87,442,713 | -2.80% |
| 2023-09-06 | 20.50 | 20.70 | 20.31 | 20.70 | 20.45 | qfq | 4,219,228 | 86,490,991 | 0.44% |
| 2023-09-05 | 20.45 | 20.75 | 20.30 | 20.61 | 20.36 | qfq | 5,246,136 | 107,803,697 | 0.49% |
| 2023-09-04 | 20.15 | 20.51 | 19.80 | 20.51 | 20.27 | qfq | 5,692,028 | 115,287,205 | 1.99% |
| 2023-09-01 | 20.14 | 20.36 | 20.09 | 20.11 | 19.87 | qfq | 2,362,066 | 47,596,321 | -0.45% |
| 2023-08-31 | 20.45 | 20.48 | 20.18 | 20.20 | 19.96 | qfq | 3,090,121 | 62,595,451 | -1.61% |
| 2023-08-30 | 20.59 | 20.80 | 20.37 | 20.53 | 20.28 | qfq | 4,710,703 | 96,826,538 | -0.39% |
| 2023-08-29 | 20.18 | 20.68 | 20.09 | 20.61 | 20.36 | qfq | 4,439,687 | 90,730,219 | 2.08% |
| 2023-08-28 | 21.02 | 21.26 | 20.13 | 20.19 | 19.95 | qfq | 4,790,295 | 98,477,606 | 1.36% |
| 2023-08-25 | 20.16 | 20.44 | 19.80 | 19.92 | 19.68 | qfq | 4,190,796 | 84,047,281 | -1.87% |
| 2023-08-24 | 20.20 | 20.72 | 20.07 | 20.30 | 20.06 | qfq | 4,129,157 | 84,273,246 | 0.59% |
| 2023-08-23 | 20.72 | 20.79 | 20.15 | 20.18 | 19.94 | qfq | 3,316,785 | 67,628,458 | -2.93% |
| 2023-08-22 | 20.71 | 20.98 | 20.32 | 20.79 | 20.54 | qfq | 3,832,909 | 79,117,679 | 0.53% |
| 2023-08-21 | 21.01 | 21.22 | 20.66 | 20.68 | 20.43 | qfq | 3,472,589 | 72,575,673 | -1.57% |
| 2023-08-18 | 21.53 | 21.65 | 21.00 | 21.01 | 20.76 | qfq | 3,460,074 | 73,651,702 | -2.42% |
| 2023-08-17 | 21.40 | 21.64 | 21.06 | 21.53 | 21.27 | qfq | 4,298,369 | 91,803,243 | 0.51% |
| 2023-08-16 | 21.82 | 22.02 | 21.31 | 21.42 | 21.16 | qfq | 3,071,746 | 66,673,514 | -2.28% |
| 2023-08-15 | 22.43 | 22.52 | 21.80 | 21.92 | 21.66 | qfq | 3,970,823 | 87,339,613 | -2.27% |
| 2023-08-14 | 22.18 | 23.55 | 22.01 | 22.43 | 22.16 | qfq | 4,227,223 | 94,304,414 | 0.54% |
| 2023-08-11 | 22.74 | 22.88 | 22.30 | 22.31 | 22.04 | qfq | 4,173,304 | 93,880,629 | -2.02% |
| 2023-08-10 | 22.59 | 22.93 | 22.59 | 22.77 | 22.50 | qfq | 3,044,802 | 69,402,728 | 0.44% |
| 2023-08-09 | 22.60 | 22.79 | 22.50 | 22.67 | 22.40 | qfq | 2,824,843 | 63,998,286 | -0.26% |
| 2023-08-08 | 22.83 | 22.97 | 22.45 | 22.73 | 22.46 | qfq | 4,548,679 | 103,080,376 | -0.44% |
| 2023-08-07 | 23.80 | 23.80 | 22.77 | 22.83 | 22.56 | qfq | 12,722,299 | 292,865,050 | -5.23% |
| 2023-08-04 | 24.03 | 24.35 | 23.88 | 24.09 | 23.80 | qfq | 5,268,874 | 126,854,018 | 0.50% |
| 2023-08-03 | 23.98 | 24.36 | 23.90 | 23.97 | 23.68 | qfq | 5,805,564 | 140,001,227 | -0.37% |
| 2023-08-02 | 24.02 | 24.31 | 23.99 | 24.06 | 23.77 | qfq | 2,626,379 | 63,279,528 | -0.82% |
| 2023-08-01 | 24.43 | 24.56 | 24.11 | 24.26 | 23.97 | qfq | 3,124,260 | 75,911,083 | -0.70% |
| 2023-07-31 | 24.14 | 24.60 | 24.14 | 24.43 | 24.14 | qfq | 4,710,440 | 114,868,934 | 1.33% |
| 2023-07-28 | 23.78 | 24.17 | 23.57 | 24.11 | 23.82 | qfq | 4,563,353 | 109,078,085 | 1.43% |
| 2023-07-27 | 24.26 | 24.38 | 23.72 | 23.77 | 23.49 | qfq | 4,310,629 | 103,398,645 | -1.78% |
| 2023-07-26 | 24.12 | 24.77 | 24.04 | 24.20 | 23.91 | qfq | 7,884,137 | 192,544,359 | 0.33% |
| 2023-07-25 | 23.41 | 24.83 | 23.35 | 24.12 | 23.83 | qfq | 9,969,834 | 241,998,466 | 3.79% |
| 2023-07-24 | 23.34 | 23.68 | 23.16 | 23.24 | 22.96 | qfq | 4,153,158 | 97,063,335 | -1.23% |
| 2023-07-21 | 23.68 | 23.93 | 23.35 | 23.53 | 23.25 | qfq | 4,231,013 | 99,965,448 | -0.59% |
| 2023-07-20 | 23.72 | 24.30 | 23.64 | 23.67 | 23.39 | qfq | 5,954,931 | 142,665,830 | -0.80% |
| 2023-07-19 | 24.25 | 24.38 | 23.74 | 23.86 | 23.58 | qfq | 4,401,334 | 105,333,639 | -2.01% |
| 2023-07-18 | 24.11 | 24.43 | 23.78 | 24.35 | 24.06 | qfq | 5,592,209 | 134,766,540 | 1.63% |