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
鑫铂股份003038.SZ
最近收盘价9.982026-07-17
最近交易日2026-07-17
成交量（股）5,907,097
成交额（元）60,199,773
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-16 | 2025-01-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | bonus_share | — | — | 0.4 | — | 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 | 10.36 | 10.56 | 9.91 | 9.98 | 9.98 | qfq | 5,907,097 | 60,199,773 | -3.67% |
| 2026-07-16 | 10.43 | 10.67 | 10.32 | 10.36 | 10.36 | qfq | 5,621,080 | 59,073,655 | -1.15% |
| 2026-07-15 | 10.28 | 10.55 | 10.16 | 10.48 | 10.48 | qfq | 3,593,043 | 37,387,216 | 0.58% |
| 2026-07-14 | 10.38 | 10.50 | 10.18 | 10.42 | 10.42 | qfq | 4,859,240 | 50,214,551 | 0.48% |
| 2026-07-13 | 10.93 | 10.95 | 10.36 | 10.37 | 10.37 | qfq | 3,013,520 | 31,775,776 | -5.12% |
| 2026-07-10 | 10.75 | 11.15 | 10.61 | 10.93 | 10.93 | qfq | 3,693,420 | 40,522,268 | 1.67% |
| 2026-07-09 | 10.89 | 10.89 | 10.48 | 10.75 | 10.75 | qfq | 3,157,438 | 33,659,167 | -1.01% |
| 2026-07-08 | 10.90 | 10.97 | 10.69 | 10.86 | 10.86 | qfq | 2,464,460 | 26,715,575 | -0.91% |
| 2026-07-07 | 11.30 | 11.30 | 10.91 | 10.96 | 10.96 | qfq | 2,966,920 | 32,850,585 | -3.01% |
| 2026-07-06 | 11.38 | 11.50 | 11.17 | 11.30 | 11.30 | qfq | 3,311,400 | 37,493,865 | -0.70% |
| 2026-07-03 | 11.20 | 11.54 | 11.17 | 11.38 | 11.38 | qfq | 4,515,532 | 51,314,497 | 2.06% |
| 2026-07-02 | 11.18 | 11.47 | 11.14 | 11.15 | 11.15 | qfq | 3,451,031 | 39,077,481 | -1.33% |
| 2026-07-01 | 11.25 | 11.53 | 11.07 | 11.30 | 11.30 | qfq | 4,002,671 | 45,266,677 | -0.09% |
| 2026-06-30 | 11.07 | 11.34 | 10.85 | 11.31 | 11.31 | qfq | 5,727,680 | 63,293,777 | 1.98% |
| 2026-06-29 | 11.18 | 11.37 | 10.81 | 11.09 | 11.09 | qfq | 4,218,857 | 46,781,483 | -0.89% |
| 2026-06-26 | 11.70 | 11.70 | 11.18 | 11.19 | 11.19 | qfq | 4,114,044 | 46,810,954 | -4.36% |
| 2026-06-25 | 11.90 | 11.98 | 11.55 | 11.70 | 11.70 | qfq | 4,106,990 | 48,115,725 | -2.09% |
| 2026-06-24 | 12.15 | 12.21 | 11.81 | 11.95 | 11.95 | qfq | 5,239,930 | 62,848,860 | -2.37% |
| 2026-06-23 | 12.39 | 12.57 | 12.18 | 12.24 | 12.24 | qfq | 5,362,947 | 66,395,453 | -1.61% |
| 2026-06-22 | 11.81 | 12.67 | 11.29 | 12.44 | 12.44 | qfq | 10,576,443 | 127,201,514 | 4.01% |
| 2026-06-18 | 12.10 | 12.22 | 11.81 | 11.96 | 11.96 | qfq | 4,040,756 | 48,554,542 | -1.32% |
| 2026-06-17 | 12.65 | 12.72 | 12.07 | 12.12 | 12.12 | qfq | 5,514,534 | 67,603,844 | -4.72% |
| 2026-06-16 | 12.60 | 12.85 | 12.36 | 12.72 | 12.72 | qfq | 3,643,480 | 45,948,984 | 0.63% |
| 2026-06-15 | 12.48 | 12.81 | 12.46 | 12.64 | 12.64 | qfq | 4,028,920 | 50,971,369 | 0.96% |
| 2026-06-12 | 12.30 | 12.77 | 12.00 | 12.52 | 12.52 | qfq | 5,765,432 | 72,313,322 | 2.54% |
| 2026-06-11 | 12.44 | 12.59 | 12.10 | 12.21 | 12.21 | qfq | 4,523,175 | 55,576,696 | -2.86% |
| 2026-06-10 | 12.38 | 12.70 | 11.94 | 12.57 | 12.57 | qfq | 6,519,941 | 80,600,405 | 1.29% |
| 2026-06-09 | 12.59 | 12.71 | 12.14 | 12.41 | 12.41 | qfq | 5,187,432 | 64,609,609 | -0.56% |
| 2026-06-08 | 12.29 | 12.75 | 12.07 | 12.48 | 12.48 | qfq | 6,643,090 | 82,164,950 | -0.40% |
| 2026-06-05 | 12.08 | 12.84 | 11.76 | 12.53 | 12.53 | qfq | 8,243,699 | 102,440,949 | 4.24% |
| 2026-06-04 | 12.12 | 12.19 | 11.89 | 12.02 | 12.02 | qfq | 3,330,584 | 40,024,309 | -1.56% |
| 2026-06-03 | 12.41 | 12.44 | 12.11 | 12.21 | 12.21 | qfq | 4,148,180 | 50,935,836 | -1.85% |
| 2026-06-02 | 12.85 | 12.85 | 12.32 | 12.44 | 12.44 | qfq | 3,649,152 | 45,381,393 | -2.35% |
| 2026-06-01 | 12.40 | 12.89 | 12.28 | 12.74 | 12.74 | qfq | 4,058,880 | 51,443,883 | 3.16% |
| 2026-05-29 | 12.80 | 12.86 | 12.30 | 12.35 | 12.35 | qfq | 4,111,436 | 51,494,864 | -3.59% |
| 2026-05-28 | 12.66 | 12.88 | 12.53 | 12.81 | 12.81 | qfq | 3,776,594 | 47,944,778 | 1.03% |
| 2026-05-27 | 13.01 | 13.18 | 12.60 | 12.68 | 12.68 | qfq | 3,891,220 | 49,693,478 | -2.98% |
| 2026-05-26 | 13.30 | 13.30 | 12.90 | 13.07 | 13.07 | qfq | 4,137,944 | 53,983,665 | -1.73% |
| 2026-05-25 | 13.37 | 13.55 | 13.15 | 13.30 | 13.30 | qfq | 3,575,628 | 47,429,596 | -0.60% |
| 2026-05-22 | 13.10 | 13.51 | 12.99 | 13.38 | 13.38 | qfq | 4,483,260 | 59,573,547 | 2.84% |
| 2026-05-21 | 13.50 | 13.69 | 13.00 | 13.01 | 13.01 | qfq | 5,029,064 | 67,276,534 | -3.06% |
| 2026-05-20 | 13.57 | 13.66 | 13.33 | 13.42 | 13.42 | qfq | 3,828,935 | 51,395,981 | -2.26% |
| 2026-05-19 | 13.49 | 13.73 | 13.42 | 13.73 | 13.73 | qfq | 3,890,740 | 52,881,604 | 1.48% |
| 2026-05-18 | 13.64 | 13.75 | 13.34 | 13.53 | 13.53 | qfq | 6,391,540 | 86,269,594 | -2.59% |
| 2026-05-15 | 14.41 | 15.00 | 13.81 | 13.89 | 13.89 | qfq | 11,096,416 | 158,863,163 | -0.57% |
| 2026-05-14 | 14.31 | 14.33 | 13.90 | 13.97 | 13.97 | qfq | 5,142,784 | 72,233,671 | -2.10% |
| 2026-05-13 | 14.19 | 14.34 | 14.17 | 14.27 | 14.27 | qfq | 3,405,384 | 48,602,546 | 0.56% |
| 2026-05-12 | 14.39 | 14.58 | 14.17 | 14.19 | 14.19 | qfq | 5,123,796 | 73,342,832 | -1.53% |
| 2026-05-11 | 14.69 | 14.69 | 14.24 | 14.41 | 14.41 | qfq | 6,666,032 | 95,838,294 | -1.57% |
| 2026-05-08 | 14.48 | 14.68 | 14.41 | 14.64 | 14.64 | qfq | 4,435,244 | 64,629,905 | 1.04% |
| 2026-05-07 | 14.65 | 14.80 | 14.44 | 14.49 | 14.49 | qfq | 4,567,940 | 66,577,412 | -0.69% |
| 2026-05-06 | 14.74 | 14.79 | 14.42 | 14.59 | 14.59 | qfq | 5,711,391 | 83,161,791 | -0.07% |
| 2026-04-30 | 14.50 | 14.78 | 14.42 | 14.60 | 14.60 | qfq | 4,042,332 | 59,015,105 | -0.48% |
| 2026-04-29 | 14.26 | 14.75 | 14.18 | 14.67 | 14.67 | qfq | 5,459,919 | 79,465,015 | 2.95% |
| 2026-04-28 | 14.52 | 14.52 | 14.15 | 14.25 | 14.25 | qfq | 4,187,700 | 59,928,815 | -2.26% |
| 2026-04-27 | 13.96 | 14.65 | 13.85 | 14.58 | 14.58 | qfq | 6,554,086 | 93,883,978 | 0.90% |
| 2026-04-24 | 14.30 | 14.52 | 14.12 | 14.45 | 14.45 | qfq | 5,262,918 | 75,370,687 | 0.28% |
| 2026-04-23 | 14.80 | 14.94 | 14.38 | 14.41 | 14.41 | qfq | 6,498,412 | 94,198,454 | -2.70% |
| 2026-04-22 | 15.00 | 15.07 | 14.80 | 14.81 | 14.81 | qfq | 7,653,044 | 113,889,339 | -1.79% |
| 2026-04-21 | 15.29 | 15.54 | 14.98 | 15.08 | 15.08 | qfq | 9,161,964 | 139,025,179 | -0.40% |
| 2026-04-20 | 15.09 | 15.43 | 14.96 | 15.14 | 15.14 | qfq | 9,990,156 | 151,163,345 | 0.20% |
| 2026-04-17 | 16.10 | 16.10 | 14.74 | 15.11 | 15.11 | qfq | 22,776,815 | 344,199,079 | -6.56% |
| 2026-04-16 | 15.72 | 17.26 | 15.72 | 16.17 | 16.17 | qfq | 30,683,732 | 509,682,986 | 3.06% |
| 2026-04-15 | 15.91 | 16.54 | 15.60 | 15.69 | 15.69 | qfq | 12,211,480 | 195,033,412 | -1.13% |
| 2026-04-14 | 15.91 | 16.05 | 15.48 | 15.87 | 15.87 | qfq | 7,816,508 | 122,832,717 | -0.19% |
| 2026-04-13 | 15.55 | 16.07 | 15.29 | 15.90 | 15.90 | qfq | 8,540,522 | 133,978,268 | 2.45% |
| 2026-04-10 | 15.15 | 15.68 | 15.02 | 15.52 | 15.52 | qfq | 9,577,120 | 147,159,237 | 3.26% |
| 2026-04-09 | 14.46 | 15.42 | 14.41 | 15.03 | 15.03 | qfq | 11,516,376 | 172,769,592 | 2.95% |
| 2026-04-08 | 14.41 | 14.60 | 14.31 | 14.60 | 14.60 | qfq | 3,987,820 | 57,735,440 | 3.40% |
| 2026-04-07 | 13.81 | 14.28 | 13.76 | 14.12 | 14.12 | qfq | 3,341,980 | 46,997,967 | 2.24% |
| 2026-04-03 | 14.17 | 14.23 | 13.71 | 13.81 | 13.81 | qfq | 3,359,660 | 46,535,564 | -2.40% |
| 2026-04-02 | 14.50 | 14.50 | 14.00 | 14.15 | 14.15 | qfq | 3,160,440 | 45,066,832 | -2.08% |
| 2026-04-01 | 14.67 | 14.69 | 14.36 | 14.45 | 14.45 | qfq | 3,530,920 | 51,076,321 | 0.35% |
| 2026-03-31 | 14.82 | 14.82 | 14.33 | 14.40 | 14.40 | qfq | 4,845,919 | 70,608,820 | -2.57% |
| 2026-03-30 | 14.80 | 14.87 | 14.49 | 14.78 | 14.78 | qfq | 6,727,196 | 98,836,703 | 2.50% |
| 2026-03-27 | 13.90 | 14.52 | 13.85 | 14.42 | 14.42 | qfq | 3,784,100 | 54,009,263 | 2.12% |
| 2026-03-26 | 14.31 | 14.44 | 14.00 | 14.12 | 14.12 | qfq | 3,727,416 | 52,871,925 | -1.33% |
| 2026-03-25 | 14.33 | 14.47 | 14.21 | 14.31 | 14.31 | qfq | 4,909,183 | 70,388,197 | 0.85% |
| 2026-03-24 | 14.01 | 14.23 | 13.62 | 14.19 | 14.19 | qfq | 6,272,160 | 87,147,918 | 4.34% |
| 2026-03-23 | 14.48 | 14.53 | 13.48 | 13.60 | 13.60 | qfq | 9,016,040 | 126,281,711 | -7.67% |
| 2026-03-20 | 15.12 | 15.20 | 14.71 | 14.73 | 14.73 | qfq | 6,299,072 | 93,841,413 | -2.45% |
| 2026-03-19 | 15.61 | 15.63 | 15.01 | 15.10 | 15.10 | qfq | 5,962,963 | 90,978,901 | -4.43% |
| 2026-03-18 | 15.79 | 15.88 | 15.53 | 15.80 | 15.80 | qfq | 3,650,323 | 57,267,420 | 0.13% |
| 2026-03-17 | 16.18 | 16.33 | 15.78 | 15.78 | 15.78 | qfq | 5,284,395 | 84,693,997 | -2.17% |
| 2026-03-16 | 16.25 | 16.31 | 15.77 | 16.13 | 16.13 | qfq | 7,522,571 | 120,627,245 | -1.04% |
| 2026-03-13 | 16.41 | 16.77 | 16.26 | 16.30 | 16.30 | qfq | 7,377,190 | 121,841,639 | -1.03% |
| 2026-03-12 | 16.80 | 17.08 | 16.35 | 16.47 | 16.47 | qfq | 8,045,840 | 134,164,315 | -1.96% |
| 2026-03-11 | 16.73 | 17.09 | 16.66 | 16.80 | 16.80 | qfq | 10,261,120 | 173,275,388 | 0.66% |
| 2026-03-10 | 16.80 | 16.85 | 16.36 | 16.69 | 16.69 | qfq | 8,630,868 | 143,347,908 | 0.36% |
| 2026-03-09 | 16.67 | 16.83 | 16.33 | 16.63 | 16.63 | qfq | 7,190,459 | 119,235,649 | -1.42% |
| 2026-03-06 | 16.66 | 16.96 | 16.47 | 16.87 | 16.87 | qfq | 6,105,876 | 102,458,603 | 0.42% |
| 2026-03-05 | 17.21 | 17.30 | 16.65 | 16.80 | 16.80 | qfq | 6,069,839 | 102,863,409 | -0.30% |
| 2026-03-04 | 16.50 | 17.22 | 16.38 | 16.85 | 16.85 | qfq | 6,863,347 | 116,175,499 | 0.72% |
| 2026-03-03 | 17.59 | 17.78 | 16.72 | 16.73 | 16.73 | qfq | 9,613,772 | 164,907,875 | -5.80% |
| 2026-03-02 | 18.23 | 18.25 | 17.47 | 17.76 | 17.76 | qfq | 10,929,960 | 194,307,521 | -3.90% |
| 2026-02-27 | 17.57 | 18.96 | 17.53 | 18.48 | 18.48 | qfq | 14,112,907 | 259,053,785 | 4.58% |
| 2026-02-26 | 18.02 | 18.10 | 17.59 | 17.67 | 17.67 | qfq | 7,540,587 | 133,658,381 | -1.17% |
| 2026-02-25 | 17.66 | 18.22 | 17.58 | 17.88 | 17.88 | qfq | 8,598,364 | 154,366,641 | 1.42% |
| 2026-02-24 | 17.88 | 18.19 | 17.60 | 17.63 | 17.63 | qfq | 7,728,660 | 137,827,294 | 0.46% |
| 2026-02-13 | 18.06 | 18.06 | 17.53 | 17.55 | 17.55 | qfq | 8,949,820 | 158,407,880 | -2.82% |
| 2026-02-12 | 18.50 | 18.59 | 18.03 | 18.06 | 18.06 | qfq | 12,103,549 | 220,750,645 | -3.42% |
| 2026-02-11 | 18.40 | 19.21 | 18.30 | 18.70 | 18.70 | qfq | 16,008,628 | 301,095,221 | 1.63% |
| 2026-02-10 | 18.26 | 19.08 | 18.20 | 18.40 | 18.40 | qfq | 19,296,260 | 359,034,428 | 0.11% |
| 2026-02-09 | 18.52 | 18.88 | 18.10 | 18.38 | 18.38 | qfq | 20,220,172 | 375,109,579 | 1.04% |
| 2026-02-06 | 17.40 | 19.08 | 17.00 | 18.19 | 18.19 | qfq | 31,376,460 | 570,129,744 | 4.78% |
| 2026-02-05 | 18.59 | 19.42 | 17.11 | 17.36 | 17.36 | qfq | 34,135,894 | 615,965,536 | -3.34% |
| 2026-02-04 | 16.48 | 17.96 | 16.18 | 17.96 | 17.96 | qfq | 20,018,077 | 345,418,070 | 9.98% |
| 2026-02-03 | 15.89 | 16.39 | 15.76 | 16.33 | 16.33 | qfq | 7,092,005 | 114,084,115 | 4.21% |
| 2026-02-02 | 16.12 | 16.29 | 15.67 | 15.67 | 15.67 | qfq | 9,352,220 | 149,564,183 | -4.45% |
| 2026-01-30 | 16.67 | 16.90 | 16.13 | 16.40 | 16.40 | qfq | 16,854,757 | 277,650,861 | -6.50% |
| 2026-01-29 | 18.03 | 18.20 | 17.44 | 17.54 | 17.54 | qfq | 14,619,091 | 258,658,338 | -2.45% |
| 2026-01-28 | 17.71 | 18.30 | 17.41 | 17.98 | 17.98 | qfq | 20,066,477 | 360,024,416 | 1.58% |
| 2026-01-27 | 18.04 | 18.05 | 17.35 | 17.70 | 17.70 | qfq | 19,680,019 | 347,029,145 | -3.01% |
| 2026-01-26 | 18.83 | 18.99 | 17.84 | 18.25 | 18.25 | qfq | 27,916,691 | 510,507,635 | -2.98% |
| 2026-01-23 | 17.19 | 18.81 | 17.00 | 18.81 | 18.81 | qfq | 19,368,919 | 348,163,191 | 10.00% |
| 2026-01-22 | 16.74 | 17.37 | 16.56 | 17.10 | 17.10 | qfq | 10,423,244 | 177,266,189 | 2.15% |
| 2026-01-21 | 16.66 | 16.85 | 16.46 | 16.74 | 16.74 | qfq | 5,599,620 | 93,555,180 | 0.48% |
| 2026-01-20 | 16.60 | 16.78 | 16.50 | 16.66 | 16.66 | qfq | 5,400,080 | 89,770,530 | 0.42% |
| 2026-01-19 | 16.48 | 16.89 | 16.19 | 16.59 | 16.59 | qfq | 6,429,200 | 106,139,781 | 0.85% |
| 2026-01-16 | 16.16 | 16.61 | 16.09 | 16.45 | 16.45 | qfq | 7,485,216 | 122,356,987 | 1.86% |
| 2026-01-15 | 16.12 | 16.24 | 15.93 | 16.15 | 16.15 | qfq | 3,834,692 | 61,919,134 | 0.25% |
| 2026-01-14 | 16.25 | 16.43 | 15.90 | 16.11 | 16.11 | qfq | 6,506,964 | 105,425,888 | -0.43% |
| 2026-01-13 | 16.37 | 16.55 | 16.08 | 16.18 | 16.18 | qfq | 6,420,227 | 104,801,812 | -1.10% |
| 2026-01-12 | 16.40 | 16.44 | 16.23 | 16.36 | 16.36 | qfq | 5,485,708 | 89,647,840 | 1.05% |
| 2026-01-09 | 16.10 | 16.29 | 16.07 | 16.19 | 16.19 | qfq | 3,910,717 | 63,277,136 | 0.56% |
| 2026-01-08 | 15.93 | 16.25 | 15.88 | 16.10 | 16.10 | qfq | 3,737,201 | 60,253,513 | 0.94% |
| 2026-01-07 | 16.15 | 16.15 | 15.88 | 15.95 | 15.95 | qfq | 3,752,694 | 60,006,776 | -0.87% |
| 2026-01-06 | 15.93 | 16.17 | 15.93 | 16.09 | 16.09 | qfq | 4,255,712 | 68,450,794 | 1.19% |
| 2026-01-05 | 15.80 | 15.93 | 15.75 | 15.90 | 15.90 | qfq | 3,505,740 | 55,677,072 | 0.63% |
| 2025-12-31 | 15.96 | 15.96 | 15.77 | 15.80 | 15.80 | qfq | 2,798,500 | 44,318,609 | -0.19% |
| 2025-12-30 | 15.81 | 15.97 | 15.67 | 15.83 | 15.83 | qfq | 4,051,020 | 64,079,529 | -0.81% |
| 2025-12-29 | 15.80 | 16.20 | 15.62 | 15.96 | 15.96 | qfq | 5,602,948 | 89,511,151 | 1.27% |
| 2025-12-26 | 15.64 | 15.87 | 15.60 | 15.76 | 15.76 | qfq | 4,209,351 | 66,262,698 | 1.29% |
| 2025-12-25 | 15.52 | 15.59 | 15.37 | 15.56 | 15.56 | qfq | 3,064,134 | 47,453,784 | 0.71% |
| 2025-12-24 | 15.36 | 15.49 | 15.30 | 15.45 | 15.45 | qfq | 2,854,576 | 44,058,452 | 0.98% |
| 2025-12-23 | 15.42 | 15.43 | 15.23 | 15.30 | 15.30 | qfq | 2,551,576 | 39,109,430 | 0.00% |
| 2025-12-22 | 15.50 | 15.52 | 15.30 | 15.30 | 15.30 | qfq | 2,796,012 | 43,118,204 | 0.33% |
| 2025-12-19 | 15.10 | 15.28 | 15.05 | 15.25 | 15.25 | qfq | 2,068,244 | 31,431,705 | 1.46% |
| 2025-12-18 | 14.94 | 15.21 | 14.84 | 15.03 | 15.03 | qfq | 2,717,752 | 40,943,771 | 0.60% |
| 2025-12-17 | 14.90 | 14.98 | 14.66 | 14.94 | 14.94 | qfq | 2,930,872 | 43,405,358 | 0.40% |
| 2025-12-16 | 15.19 | 15.24 | 14.87 | 14.88 | 14.88 | qfq | 3,468,920 | 51,987,350 | -2.49% |
| 2025-12-15 | 15.20 | 15.44 | 15.20 | 15.26 | 15.26 | qfq | 2,200,600 | 33,687,876 | 0.33% |
| 2025-12-12 | 15.35 | 15.50 | 15.18 | 15.21 | 15.21 | qfq | 2,471,680 | 37,965,196 | -0.65% |
| 2025-12-11 | 15.67 | 15.78 | 15.31 | 15.31 | 15.31 | qfq | 3,609,860 | 55,850,202 | -2.30% |
| 2025-12-10 | 15.81 | 15.92 | 15.51 | 15.67 | 15.67 | qfq | 3,129,080 | 49,012,418 | -0.95% |
| 2025-12-09 | 16.08 | 16.09 | 15.81 | 15.82 | 15.82 | qfq | 2,897,100 | 46,127,964 | -1.92% |
| 2025-12-08 | 15.93 | 16.16 | 15.88 | 16.13 | 16.13 | qfq | 3,455,080 | 55,334,204 | 1.26% |
| 2025-12-05 | 15.61 | 15.96 | 15.57 | 15.93 | 15.93 | qfq | 3,663,514 | 58,041,227 | 2.05% |
| 2025-12-04 | 15.82 | 15.92 | 15.60 | 15.61 | 15.61 | qfq | 2,901,800 | 45,510,489 | -1.33% |
| 2025-12-03 | 15.91 | 16.05 | 15.78 | 15.82 | 15.82 | qfq | 2,675,943 | 42,418,719 | -0.57% |
| 2025-12-02 | 16.09 | 16.09 | 15.83 | 15.91 | 15.91 | qfq | 2,720,460 | 43,250,558 | -1.18% |
| 2025-12-01 | 16.03 | 16.24 | 15.98 | 16.10 | 16.10 | qfq | 3,481,048 | 56,128,870 | 1.00% |
| 2025-11-28 | 15.80 | 16.02 | 15.63 | 15.94 | 15.94 | qfq | 3,222,040 | 50,934,912 | 0.50% |
| 2025-11-27 | 15.78 | 16.27 | 15.63 | 15.86 | 15.86 | qfq | 4,361,874 | 69,717,698 | 1.54% |
| 2025-11-26 | 15.91 | 15.95 | 15.61 | 15.62 | 15.62 | qfq | 3,301,868 | 52,154,229 | -1.70% |
| 2025-11-25 | 15.75 | 15.94 | 15.70 | 15.89 | 15.89 | qfq | 2,824,243 | 44,812,171 | 1.27% |
| 2025-11-24 | 15.56 | 15.80 | 15.38 | 15.69 | 15.69 | qfq | 3,668,400 | 57,166,074 | 0.84% |
| 2025-11-21 | 16.20 | 16.33 | 15.55 | 15.56 | 15.56 | qfq | 6,922,142 | 109,707,007 | -5.06% |
| 2025-11-20 | 16.66 | 16.72 | 16.28 | 16.39 | 16.39 | qfq | 5,128,420 | 84,513,806 | -1.62% |
| 2025-11-19 | 16.75 | 16.88 | 16.45 | 16.66 | 16.66 | qfq | 5,399,681 | 89,736,199 | -0.60% |
| 2025-11-18 | 17.36 | 17.36 | 16.72 | 16.76 | 16.76 | qfq | 8,148,884 | 138,210,988 | -3.46% |
| 2025-11-17 | 17.15 | 17.45 | 17.12 | 17.36 | 17.36 | qfq | 7,550,248 | 130,822,419 | 0.99% |
| 2025-11-14 | 17.08 | 17.38 | 17.01 | 17.19 | 17.19 | qfq | 8,108,391 | 139,291,826 | -0.29% |
| 2025-11-13 | 17.03 | 17.33 | 16.92 | 17.24 | 17.24 | qfq | 11,329,800 | 194,023,518 | 1.47% |
| 2025-11-12 | 16.82 | 17.07 | 16.65 | 16.99 | 16.99 | qfq | 9,271,648 | 156,733,949 | 1.01% |
| 2025-11-11 | 16.76 | 16.88 | 16.64 | 16.82 | 16.82 | qfq | 6,031,320 | 101,250,140 | 0.48% |
| 2025-11-10 | 16.73 | 16.92 | 16.67 | 16.74 | 16.74 | qfq | 7,280,580 | 122,170,563 | 0.00% |
| 2025-11-07 | 17.01 | 17.02 | 16.73 | 16.74 | 16.74 | qfq | 8,432,556 | 141,982,561 | -2.22% |
| 2025-11-06 | 16.89 | 17.21 | 16.74 | 17.12 | 17.12 | qfq | 10,732,980 | 182,554,154 | 1.54% |
| 2025-11-05 | 16.64 | 16.94 | 16.58 | 16.86 | 16.86 | qfq | 7,098,904 | 119,265,900 | 0.06% |
| 2025-11-04 | 17.06 | 17.12 | 16.68 | 16.85 | 16.85 | qfq | 8,586,804 | 144,895,564 | -1.69% |
| 2025-11-03 | 16.93 | 17.15 | 16.81 | 17.14 | 17.14 | qfq | 8,778,100 | 149,192,726 | 0.71% |
| 2025-10-31 | 16.93 | 17.11 | 16.66 | 17.02 | 17.02 | qfq | 8,758,120 | 148,819,565 | 1.25% |
| 2025-10-30 | 17.18 | 17.45 | 16.73 | 16.81 | 16.81 | qfq | 13,964,850 | 237,951,419 | -2.78% |
| 2025-10-29 | 17.40 | 17.46 | 16.89 | 17.29 | 17.29 | qfq | 18,219,129 | 313,005,502 | -1.93% |
| 2025-10-28 | 18.50 | 18.54 | 17.29 | 17.63 | 17.63 | qfq | 32,522,749 | 577,897,526 | -5.52% |
| 2025-10-27 | 19.00 | 20.06 | 17.88 | 18.66 | 18.66 | qfq | 38,186,594 | 717,239,139 | 0.00% |
| 2025-10-24 | 19.00 | 21.59 | 18.66 | 18.66 | 18.66 | qfq | 53,067,154 | 1,055,232,237 | -5.42% |
| 2025-10-23 | 17.82 | 19.73 | 17.82 | 19.73 | 19.73 | qfq | 45,470,914 | 859,984,716 | 9.98% |
| 2025-10-22 | 16.30 | 17.94 | 16.10 | 17.94 | 17.94 | qfq | 24,261,187 | 424,995,705 | 9.99% |
| 2025-10-21 | 16.25 | 16.43 | 16.20 | 16.31 | 16.31 | qfq | 2,712,452 | 44,272,202 | 0.25% |
| 2025-10-20 | 16.15 | 16.29 | 16.02 | 16.27 | 16.27 | qfq | 2,282,220 | 36,908,309 | 1.43% |
| 2025-10-17 | 16.50 | 16.61 | 16.03 | 16.04 | 16.04 | qfq | 3,576,268 | 58,148,594 | -2.61% |
| 2025-10-16 | 16.85 | 16.85 | 16.43 | 16.47 | 16.47 | qfq | 3,789,500 | 62,810,617 | -2.31% |
| 2025-10-15 | 16.65 | 16.91 | 16.48 | 16.86 | 16.86 | qfq | 4,284,145 | 71,561,547 | 1.26% |
| 2025-10-14 | 16.90 | 17.10 | 16.53 | 16.65 | 16.65 | qfq | 6,657,828 | 111,936,640 | -0.54% |
| 2025-10-13 | 16.47 | 16.85 | 16.20 | 16.74 | 16.74 | qfq | 5,491,318 | 90,796,034 | -0.48% |
| 2025-10-10 | 16.87 | 17.07 | 16.66 | 16.82 | 16.82 | qfq | 4,029,220 | 68,063,881 | -0.53% |
| 2025-10-09 | 16.89 | 17.25 | 16.79 | 16.91 | 16.91 | qfq | 4,332,278 | 73,451,471 | 0.71% |
| 2025-09-30 | 17.14 | 17.15 | 16.78 | 16.79 | 16.79 | qfq | 4,115,897 | 69,778,913 | -1.12% |
| 2025-09-29 | 17.09 | 17.21 | 16.85 | 16.98 | 16.98 | qfq | 4,679,100 | 79,708,575 | -0.47% |
| 2025-09-26 | 17.00 | 17.50 | 16.90 | 17.06 | 17.06 | qfq | 5,914,140 | 101,366,842 | -1.10% |
| 2025-09-25 | 16.69 | 18.08 | 16.68 | 17.25 | 17.25 | qfq | 11,908,167 | 207,029,962 | 3.42% |
| 2025-09-24 | 16.49 | 16.70 | 16.33 | 16.68 | 16.68 | qfq | 3,160,879 | 52,405,636 | 1.09% |
| 2025-09-23 | 16.88 | 16.97 | 16.20 | 16.50 | 16.50 | qfq | 4,862,836 | 80,041,142 | -2.37% |
| 2025-09-22 | 17.07 | 17.27 | 16.80 | 16.90 | 16.90 | qfq | 3,428,872 | 58,036,098 | -0.82% |
| 2025-09-19 | 17.22 | 17.56 | 16.88 | 17.04 | 17.04 | qfq | 5,662,556 | 96,738,278 | -1.56% |
| 2025-09-18 | 17.87 | 17.88 | 17.18 | 17.31 | 17.31 | qfq | 5,912,428 | 103,704,583 | -3.19% |
| 2025-09-17 | 17.70 | 18.03 | 17.56 | 17.88 | 17.88 | qfq | 4,098,140 | 73,209,970 | 0.73% |
| 2025-09-16 | 17.54 | 17.84 | 17.37 | 17.75 | 17.75 | qfq | 4,825,332 | 84,959,939 | 1.78% |
| 2025-09-15 | 17.66 | 17.72 | 17.41 | 17.44 | 17.44 | qfq | 3,272,528 | 57,336,651 | -1.25% |
| 2025-09-12 | 17.53 | 17.86 | 17.43 | 17.66 | 17.66 | qfq | 4,107,420 | 72,588,859 | 0.86% |
| 2025-09-11 | 17.41 | 17.57 | 17.18 | 17.51 | 17.51 | qfq | 3,545,074 | 61,700,931 | 0.57% |
| 2025-09-10 | 17.67 | 17.69 | 17.34 | 17.41 | 17.41 | qfq | 3,534,132 | 61,675,799 | -1.47% |
| 2025-09-09 | 17.70 | 17.90 | 17.53 | 17.67 | 17.67 | qfq | 3,221,451 | 57,065,848 | -0.67% |
| 2025-09-08 | 17.73 | 17.87 | 17.60 | 17.79 | 17.79 | qfq | 3,274,867 | 58,051,065 | 0.28% |
| 2025-09-05 | 17.12 | 17.76 | 17.06 | 17.74 | 17.74 | qfq | 5,309,412 | 92,975,824 | 3.80% |
| 2025-09-04 | 17.25 | 17.58 | 16.88 | 17.09 | 17.09 | qfq | 4,637,184 | 80,010,966 | -0.75% |
| 2025-09-03 | 17.53 | 17.78 | 17.20 | 17.22 | 17.22 | qfq | 3,893,868 | 67,778,085 | -1.71% |
| 2025-09-02 | 17.82 | 17.82 | 17.30 | 17.52 | 17.52 | qfq | 4,493,661 | 78,792,242 | -0.85% |
| 2025-09-01 | 17.93 | 17.96 | 17.58 | 17.67 | 17.67 | qfq | 5,019,764 | 88,743,637 | -0.62% |
| 2025-08-29 | 17.78 | 18.10 | 17.62 | 17.78 | 17.78 | qfq | 4,183,360 | 74,621,343 | -0.45% |
| 2025-08-28 | 17.98 | 18.30 | 17.24 | 17.86 | 17.86 | qfq | 7,285,334 | 129,197,563 | -0.67% |
| 2025-08-27 | 18.98 | 18.98 | 17.93 | 17.98 | 17.98 | qfq | 9,029,136 | 167,188,039 | -5.42% |
| 2025-08-26 | 18.78 | 19.17 | 18.52 | 19.01 | 19.01 | qfq | 6,093,648 | 115,626,050 | 1.44% |
| 2025-08-25 | 18.87 | 19.00 | 18.66 | 18.74 | 18.74 | qfq | 5,590,980 | 105,282,324 | 0.27% |
| 2025-08-22 | 18.88 | 18.99 | 18.62 | 18.69 | 18.69 | qfq | 4,005,520 | 74,994,048 | -0.53% |
| 2025-08-21 | 19.12 | 19.23 | 18.70 | 18.79 | 18.79 | qfq | 5,242,420 | 99,106,775 | -1.88% |
| 2025-08-20 | 19.00 | 19.22 | 18.70 | 19.15 | 19.15 | qfq | 4,525,700 | 86,183,090 | 0.74% |
| 2025-08-19 | 19.06 | 19.17 | 18.70 | 19.01 | 19.01 | qfq | 4,977,669 | 94,187,555 | -0.37% |
| 2025-08-18 | 19.30 | 19.35 | 19.00 | 19.08 | 19.08 | qfq | 5,995,756 | 114,891,116 | -0.42% |
| 2025-08-15 | 18.67 | 19.33 | 18.67 | 19.16 | 19.16 | qfq | 5,719,436 | 109,192,483 | 2.57% |
| 2025-08-14 | 19.23 | 19.25 | 18.62 | 18.68 | 18.68 | qfq | 5,707,920 | 107,989,244 | -2.51% |
| 2025-08-13 | 18.93 | 19.17 | 18.80 | 19.16 | 19.16 | qfq | 5,804,692 | 110,322,426 | 1.05% |
| 2025-08-12 | 19.64 | 19.68 | 18.70 | 18.96 | 18.96 | qfq | 9,748,674 | 184,784,122 | -2.07% |
| 2025-08-11 | 18.28 | 20.10 | 18.22 | 19.36 | 19.36 | qfq | 16,079,274 | 310,470,889 | 5.91% |
| 2025-08-08 | 18.34 | 18.39 | 18.10 | 18.28 | 18.28 | qfq | 4,055,495 | 73,883,621 | -0.60% |
| 2025-08-07 | 18.69 | 18.69 | 18.30 | 18.39 | 18.39 | qfq | 5,054,886 | 93,073,262 | -1.24% |
| 2025-08-06 | 18.31 | 18.68 | 18.10 | 18.62 | 18.62 | qfq | 10,149,796 | 187,564,030 | 3.16% |
| 2025-08-05 | 17.58 | 18.34 | 17.58 | 18.05 | 18.05 | qfq | 7,826,808 | 141,346,105 | 2.73% |
| 2025-08-04 | 17.23 | 17.60 | 17.15 | 17.57 | 17.57 | qfq | 3,226,805 | 56,154,200 | 1.74% |
| 2025-08-01 | 17.17 | 17.34 | 17.10 | 17.27 | 17.27 | qfq | 3,032,850 | 52,365,766 | 0.82% |
| 2025-07-31 | 17.47 | 17.52 | 17.08 | 17.13 | 17.13 | qfq | 4,428,442 | 76,327,906 | -2.06% |
| 2025-07-30 | 17.82 | 17.95 | 17.37 | 17.49 | 17.49 | qfq | 5,102,925 | 89,654,603 | -1.74% |
| 2025-07-29 | 17.76 | 17.86 | 17.54 | 17.80 | 17.80 | qfq | 4,005,950 | 70,957,596 | 0.28% |
| 2025-07-28 | 18.00 | 18.00 | 17.68 | 17.75 | 17.75 | qfq | 4,866,288 | 86,618,840 | -1.44% |
| 2025-07-25 | 18.12 | 18.12 | 17.95 | 18.01 | 18.01 | qfq | 2,501,800 | 45,081,832 | -0.66% |
| 2025-07-24 | 17.94 | 18.14 | 17.80 | 18.13 | 18.13 | qfq | 4,252,800 | 76,547,751 | 1.23% |
| 2025-07-23 | 18.31 | 18.31 | 17.85 | 17.91 | 17.91 | qfq | 4,319,080 | 77,874,354 | -1.86% |
| 2025-07-22 | 18.21 | 18.32 | 18.10 | 18.25 | 18.25 | qfq | 3,560,712 | 64,768,444 | 0.39% |
| 2025-07-21 | 18.02 | 18.22 | 17.99 | 18.18 | 18.18 | qfq | 3,126,417 | 56,668,577 | 0.89% |
| 2025-07-18 | 18.22 | 18.28 | 17.91 | 18.02 | 18.02 | qfq | 3,257,480 | 58,884,775 | -1.10% |
| 2025-07-17 | 18.23 | 18.30 | 18.10 | 18.22 | 18.22 | qfq | 2,237,160 | 40,721,591 | -0.11% |
| 2025-07-16 | 17.81 | 18.40 | 17.76 | 18.24 | 18.24 | qfq | 4,518,168 | 82,243,135 | 2.30% |
| 2025-07-15 | 18.19 | 18.19 | 17.70 | 17.83 | 17.83 | qfq | 3,801,220 | 68,008,085 | -2.09% |
| 2025-07-14 | 18.07 | 18.22 | 18.05 | 18.21 | 18.21 | qfq | 2,071,816 | 37,602,987 | 0.50% |
| 2025-07-11 | 18.08 | 18.34 | 18.00 | 18.12 | 18.12 | qfq | 3,251,331 | 58,936,707 | 0.28% |
| 2025-07-10 | 18.07 | 18.12 | 17.91 | 18.07 | 18.07 | qfq | 2,494,851 | 44,947,292 | 0.00% |
| 2025-07-09 | 18.26 | 18.35 | 18.00 | 18.07 | 18.07 | qfq | 3,337,468 | 60,511,514 | -0.61% |
| 2025-07-08 | 17.81 | 18.25 | 17.79 | 18.18 | 18.18 | qfq | 3,861,158 | 69,802,685 | 2.08% |
| 2025-07-07 | 18.00 | 18.04 | 17.60 | 17.81 | 17.81 | qfq | 4,079,360 | 72,545,130 | -1.06% |
| 2025-07-04 | 18.58 | 18.68 | 17.82 | 18.00 | 18.00 | qfq | 6,875,583 | 124,363,666 | -4.36% |
| 2025-07-03 | 18.70 | 19.01 | 18.65 | 18.82 | 18.82 | qfq | 3,035,920 | 57,090,391 | 0.05% |
| 2025-07-02 | 19.34 | 19.41 | 18.54 | 18.81 | 18.81 | qfq | 7,504,420 | 141,000,879 | -3.44% |
| 2025-07-01 | 19.36 | 19.82 | 18.81 | 19.48 | 19.48 | qfq | 6,049,186 | 116,184,714 | -0.05% |
| 2025-06-30 | 19.67 | 19.80 | 19.24 | 19.49 | 19.49 | qfq | 3,448,741 | 66,868,809 | -0.36% |
| 2025-06-27 | 19.79 | 19.88 | 19.42 | 19.56 | 19.56 | qfq | 2,161,072 | 42,426,720 | 0.26% |
| 2025-06-26 | 19.61 | 20.02 | 19.50 | 19.51 | 19.51 | qfq | 3,682,555 | 72,621,287 | -0.46% |
| 2025-06-25 | 19.35 | 20.08 | 19.31 | 19.60 | 19.60 | qfq | 4,302,348 | 84,794,352 | 1.29% |
| 2025-06-24 | 18.94 | 19.44 | 18.75 | 19.35 | 19.35 | qfq | 3,319,168 | 63,729,182 | 2.82% |
| 2025-06-23 | 18.80 | 19.03 | 18.25 | 18.82 | 18.82 | qfq | 3,541,214 | 66,147,995 | 2.23% |
| 2025-06-20 | 19.10 | 19.62 | 18.31 | 18.41 | 18.41 | qfq | 6,554,120 | 123,913,108 | -3.81% |
| 2025-06-19 | 20.00 | 20.08 | 18.88 | 19.14 | 19.14 | qfq | 5,562,468 | 108,290,093 | -3.77% |
| 2025-06-18 | 19.41 | 20.10 | 19.39 | 19.89 | 19.89 | qfq | 6,718,802 | 132,919,743 | 2.74% |
| 2025-06-17 | 19.26 | 19.36 | 18.82 | 19.36 | 19.36 | qfq | 3,031,780 | 57,811,210 | 1.31% |
| 2025-06-16 | 19.22 | 19.52 | 19.03 | 19.11 | 19.11 | qfq | 3,833,220 | 73,669,009 | -1.44% |
| 2025-06-13 | 20.27 | 20.27 | 19.28 | 19.39 | 19.39 | qfq | 5,377,784 | 105,911,790 | -4.34% |
| 2025-06-12 | 20.06 | 20.45 | 19.94 | 20.27 | 20.27 | qfq | 3,272,508 | 66,106,862 | 0.95% |
| 2025-06-11 | 19.90 | 20.47 | 19.90 | 20.08 | 20.08 | qfq | 3,614,208 | 72,892,837 | 0.70% |
| 2025-06-10 | 19.92 | 20.25 | 19.73 | 19.94 | 19.94 | qfq | 4,008,140 | 80,042,158 | 0.10% |
| 2025-06-09 | 19.90 | 20.26 | 19.75 | 19.92 | 19.92 | qfq | 4,053,400 | 80,989,233 | 0.10% |
| 2025-06-06 | 19.46 | 20.02 | 19.32 | 19.90 | 19.90 | qfq | 3,719,364 | 73,407,585 | 2.26% |
| 2025-06-05 | 19.50 | 19.75 | 19.20 | 19.46 | 19.46 | qfq | 2,564,400 | 49,886,421 | -0.05% |
| 2025-06-04 | 19.40 | 20.20 | 19.40 | 19.47 | 19.47 | qfq | 4,302,890 | 84,916,277 | 0.15% |
| 2025-06-03 | 19.41 | 19.69 | 19.25 | 19.44 | 19.44 | qfq | 2,117,880 | 41,244,281 | -0.56% |
| 2025-05-30 | 19.88 | 19.92 | 19.47 | 19.55 | 19.55 | qfq | 2,008,600 | 39,318,419 | -1.61% |
| 2025-05-29 | 19.69 | 20.11 | 19.69 | 19.87 | 19.87 | qfq | 1,998,220 | 39,855,587 | 0.15% |
| 2025-05-28 | 19.87 | 20.05 | 19.71 | 19.84 | 19.84 | qfq | 2,470,540 | 49,027,662 | -0.15% |
| 2025-05-27 | 20.62 | 20.62 | 19.75 | 19.87 | 19.87 | qfq | 4,583,120 | 91,807,671 | -3.59% |
| 2025-05-26 | 20.23 | 21.32 | 20.20 | 20.61 | 20.61 | qfq | 5,127,320 | 106,450,785 | 1.23% |
| 2025-05-23 | 20.50 | 21.02 | 20.11 | 20.36 | 20.36 | qfq | 3,541,036 | 73,082,586 | -0.88% |
| 2025-05-22 | 21.32 | 21.50 | 20.51 | 20.54 | 20.54 | qfq | 5,203,608 | 108,805,875 | -3.66% |
| 2025-05-21 | 21.05 | 21.57 | 20.85 | 21.32 | 21.32 | qfq | 4,581,211 | 97,464,196 | 1.23% |
| 2025-05-20 | 20.95 | 21.73 | 20.89 | 21.06 | 21.06 | qfq | 6,173,233 | 130,933,333 | 0.00% |
| 2025-05-19 | 20.99 | 21.21 | 20.50 | 21.06 | 21.06 | qfq | 5,724,120 | 119,521,127 | 2.43% |
| 2025-05-16 | 20.38 | 20.88 | 20.18 | 20.56 | 20.56 | qfq | 6,130,520 | 125,750,041 | 0.69% |
| 2025-05-15 | 20.60 | 20.73 | 20.15 | 20.42 | 20.42 | qfq | 3,219,425 | 65,794,051 | -1.50% |
| 2025-05-14 | 20.88 | 21.25 | 20.59 | 20.73 | 20.73 | qfq | 3,919,960 | 81,632,888 | -1.29% |
| 2025-05-13 | 20.61 | 21.25 | 20.44 | 21.00 | 21.00 | qfq | 6,098,280 | 126,820,974 | 3.04% |
| 2025-05-12 | 20.65 | 20.65 | 19.99 | 20.38 | 20.38 | qfq | 5,069,068 | 102,844,367 | 0.30% |
| 2025-05-09 | 21.00 | 21.19 | 20.23 | 20.32 | 20.32 | qfq | 4,546,480 | 93,108,442 | -3.24% |
| 2025-05-08 | 21.16 | 21.86 | 20.90 | 21.00 | 21.00 | qfq | 6,368,820 | 135,998,313 | -0.76% |
| 2025-05-07 | 21.09 | 21.47 | 20.55 | 21.16 | 21.16 | qfq | 11,891,954 | 250,056,973 | 0.14% |
| 2025-05-06 | 19.35 | 21.13 | 19.05 | 21.13 | 21.13 | qfq | 6,010,548 | 122,397,982 | 9.99% |
| 2025-04-30 | 18.99 | 19.39 | 18.57 | 19.21 | 19.21 | qfq | 3,801,733 | 72,201,634 | 2.29% |
| 2025-04-29 | 18.25 | 18.87 | 18.10 | 18.78 | 18.78 | qfq | 3,266,200 | 60,726,406 | 3.13% |
| 2025-04-28 | 18.80 | 18.90 | 18.18 | 18.21 | 18.21 | qfq | 3,050,827 | 56,379,100 | -3.14% |
| 2025-04-25 | 18.36 | 19.20 | 18.28 | 18.80 | 18.80 | qfq | 4,630,040 | 87,576,487 | 2.17% |
| 2025-04-24 | 18.50 | 18.56 | 18.13 | 18.40 | 18.40 | qfq | 2,425,733 | 44,525,622 | -0.59% |
| 2025-04-23 | 18.10 | 18.72 | 18.10 | 18.51 | 18.51 | qfq | 3,442,563 | 63,456,552 | 2.21% |
| 2025-04-22 | 18.00 | 18.47 | 17.74 | 18.11 | 18.11 | qfq | 2,992,740 | 54,253,594 | 0.84% |
| 2025-04-21 | 17.53 | 18.09 | 17.50 | 17.96 | 17.96 | qfq | 3,184,448 | 56,878,995 | 1.30% |
| 2025-04-18 | 17.79 | 18.10 | 17.40 | 17.73 | 17.73 | qfq | 2,864,458 | 50,702,329 | -0.28% |
| 2025-04-17 | 18.15 | 18.39 | 17.70 | 17.78 | 17.78 | qfq | 3,328,840 | 60,113,103 | -2.04% |
| 2025-04-16 | 18.91 | 19.03 | 17.94 | 18.15 | 18.15 | qfq | 3,716,940 | 68,246,661 | -4.32% |
| 2025-04-15 | 19.00 | 19.48 | 18.50 | 18.97 | 18.97 | qfq | 3,617,953 | 68,454,554 | 1.34% |
| 2025-04-14 | 18.77 | 19.78 | 18.69 | 18.72 | 18.72 | qfq | 4,336,900 | 82,976,579 | 0.75% |
| 2025-04-11 | 18.03 | 18.72 | 17.99 | 18.58 | 18.58 | qfq | 3,406,600 | 63,098,255 | 1.86% |
| 2025-04-10 | 18.50 | 19.05 | 18.18 | 18.24 | 18.24 | qfq | 5,574,700 | 103,841,092 | 0.33% |
| 2025-04-09 | 17.00 | 18.32 | 15.76 | 18.18 | 18.18 | qfq | 7,444,128 | 127,340,397 | 4.00% |
| 2025-04-08 | 17.62 | 18.23 | 17.09 | 17.48 | 17.48 | qfq | 9,223,448 | 159,819,544 | -7.95% |
| 2025-04-07 | 18.99 | 19.70 | 18.99 | 18.99 | 18.99 | qfq | 2,346,160 | 44,740,297 | -10.00% |
| 2025-04-03 | 21.56 | 21.99 | 20.72 | 21.10 | 21.10 | qfq | 6,580,121 | 139,740,603 | -4.09% |
| 2025-04-02 | 21.12 | 22.22 | 21.10 | 22.00 | 22.00 | qfq | 6,030,824 | 132,158,576 | 4.02% |
| 2025-04-01 | 21.74 | 21.99 | 21.11 | 21.15 | 21.15 | qfq | 4,682,740 | 100,553,074 | -2.80% |
| 2025-03-31 | 21.48 | 21.90 | 21.14 | 21.76 | 21.76 | qfq | 4,270,900 | 92,244,153 | -0.18% |
| 2025-03-28 | 22.67 | 22.89 | 21.35 | 21.80 | 21.80 | qfq | 7,356,900 | 161,425,312 | -4.60% |
| 2025-03-27 | 22.28 | 23.27 | 22.00 | 22.85 | 22.85 | qfq | 9,223,894 | 210,034,440 | 2.70% |
| 2025-03-26 | 21.20 | 22.79 | 21.20 | 22.25 | 22.25 | qfq | 7,069,448 | 157,065,311 | 5.05% |
| 2025-03-25 | 21.55 | 21.75 | 20.95 | 21.18 | 21.18 | qfq | 3,340,916 | 71,222,362 | -1.21% |
| 2025-03-24 | 22.00 | 22.33 | 20.87 | 21.44 | 21.44 | qfq | 5,809,720 | 124,362,289 | -2.55% |
| 2025-03-21 | 23.05 | 23.10 | 21.94 | 22.00 | 22.00 | qfq | 6,363,321 | 142,107,452 | -4.51% |
| 2025-03-20 | 21.77 | 23.44 | 21.53 | 23.04 | 23.04 | qfq | 10,851,624 | 246,036,435 | 5.88% |
| 2025-03-19 | 22.00 | 22.00 | 21.54 | 21.76 | 21.76 | qfq | 3,280,600 | 71,275,000 | -1.09% |
| 2025-03-18 | 22.05 | 22.22 | 21.82 | 22.00 | 22.00 | qfq | 3,482,792 | 76,621,260 | -0.09% |
| 2025-03-17 | 22.02 | 22.68 | 21.85 | 22.02 | 22.02 | qfq | 5,121,376 | 113,421,762 | 0.23% |
| 2025-03-14 | 21.48 | 22.04 | 21.13 | 21.97 | 21.97 | qfq | 5,448,116 | 118,153,998 | 2.52% |
| 2025-03-13 | 21.73 | 22.00 | 20.95 | 21.43 | 21.43 | qfq | 6,851,237 | 146,709,860 | -2.10% |
| 2025-03-12 | 22.08 | 22.86 | 21.50 | 21.89 | 21.89 | qfq | 12,375,616 | 274,154,878 | -0.77% |
| 2025-03-11 | 21.15 | 22.08 | 20.95 | 22.06 | 22.06 | qfq | 7,660,985 | 165,059,171 | 3.04% |
| 2025-03-10 | 20.65 | 21.65 | 20.60 | 21.41 | 21.41 | qfq | 8,111,586 | 172,633,238 | 2.83% |
| 2025-03-07 | 20.70 | 21.50 | 20.60 | 20.82 | 20.82 | qfq | 5,712,080 | 119,199,142 | 1.36% |
| 2025-03-06 | 20.20 | 21.08 | 20.00 | 20.54 | 20.54 | qfq | 6,908,674 | 142,028,651 | 1.58% |
| 2025-03-05 | 20.13 | 20.26 | 19.40 | 20.22 | 20.22 | qfq | 5,879,520 | 116,459,031 | 0.05% |
| 2025-03-04 | 20.00 | 20.45 | 19.89 | 20.21 | 20.21 | qfq | 5,480,336 | 111,045,302 | 0.75% |
| 2025-03-03 | 19.93 | 20.49 | 19.88 | 20.06 | 20.06 | qfq | 6,440,372 | 130,008,227 | 1.01% |
| 2025-02-28 | 20.25 | 20.39 | 19.78 | 19.86 | 19.86 | qfq | 6,092,540 | 122,154,594 | -2.55% |
| 2025-02-27 | 19.34 | 20.90 | 19.28 | 20.38 | 20.38 | qfq | 13,442,394 | 272,704,628 | 5.54% |
| 2025-02-26 | 18.76 | 19.36 | 18.76 | 19.31 | 19.31 | qfq | 7,892,270 | 151,015,104 | 3.43% |
| 2025-02-25 | 18.58 | 19.28 | 18.22 | 18.67 | 18.67 | qfq | 6,617,351 | 124,471,385 | 1.47% |
| 2025-02-24 | 18.85 | 19.19 | 18.40 | 18.40 | 18.40 | qfq | 10,898,086 | 204,784,595 | -2.80% |
| 2025-02-21 | 18.18 | 19.77 | 18.02 | 18.93 | 18.93 | qfq | 21,879,333 | 421,642,021 | 5.34% |
| 2025-02-20 | 17.15 | 18.22 | 17.15 | 17.97 | 17.97 | qfq | 7,352,988 | 131,577,830 | 4.54% |
| 2025-02-19 | 16.99 | 17.40 | 16.85 | 17.19 | 17.19 | qfq | 4,210,036 | 72,539,346 | 1.78% |
| 2025-02-18 | 16.72 | 17.50 | 16.65 | 16.89 | 16.89 | qfq | 5,597,598 | 95,802,518 | 1.08% |
| 2025-02-17 | 16.73 | 16.78 | 16.53 | 16.71 | 16.71 | qfq | 2,194,628 | 36,599,682 | -0.18% |
| 2025-02-14 | 16.80 | 17.09 | 16.69 | 16.74 | 16.74 | qfq | 1,985,459 | 33,451,095 | -0.77% |
| 2025-02-13 | 17.05 | 17.26 | 16.81 | 16.87 | 16.87 | qfq | 2,869,464 | 48,838,972 | -1.23% |
| 2025-02-12 | 17.06 | 17.13 | 16.81 | 17.08 | 17.08 | qfq | 2,053,412 | 34,775,647 | 0.12% |
| 2025-02-11 | 17.27 | 17.40 | 16.92 | 17.06 | 17.06 | qfq | 2,194,408 | 37,479,573 | -1.16% |
| 2025-02-10 | 17.37 | 17.43 | 17.11 | 17.26 | 17.26 | qfq | 2,449,504 | 42,208,509 | -0.75% |
| 2025-02-07 | 17.21 | 17.66 | 17.10 | 17.39 | 17.39 | qfq | 3,271,988 | 56,988,390 | 0.12% |
| 2025-02-06 | 16.42 | 17.63 | 16.39 | 17.37 | 17.37 | qfq | 4,343,233 | 74,497,341 | 5.91% |
| 2025-02-05 | 16.48 | 16.57 | 16.23 | 16.40 | 16.40 | qfq | 1,426,640 | 23,376,723 | 0.12% |
| 2025-01-27 | 16.75 | 16.85 | 16.35 | 16.38 | 16.38 | qfq | 1,260,020 | 20,882,793 | -0.79% |
| 2025-01-24 | 16.18 | 16.66 | 16.18 | 16.51 | 16.51 | qfq | 1,916,164 | 31,521,015 | 1.98% |
| 2025-01-23 | 16.65 | 16.78 | 16.17 | 16.19 | 16.19 | qfq | 1,740,940 | 28,663,984 | -0.92% |
| 2025-01-22 | 16.28 | 16.82 | 16.20 | 16.34 | 16.34 | qfq | 2,481,000 | 40,891,085 | -1.51% |
| 2025-01-21 | 16.79 | 16.99 | 16.38 | 16.59 | 16.39 | qfq | 2,000,923 | 33,107,118 | -1.31% |
| 2025-01-20 | 16.85 | 17.17 | 16.43 | 16.81 | 16.61 | qfq | 3,259,710 | 54,891,055 | 2.13% |
| 2025-01-17 | 16.80 | 16.86 | 16.22 | 16.46 | 16.27 | qfq | 2,019,958 | 33,187,952 | -0.84% |
| 2025-01-16 | 16.59 | 16.88 | 16.30 | 16.60 | 16.40 | qfq | 3,662,372 | 60,920,308 | 0.06% |
| 2025-01-15 | 16.30 | 17.70 | 16.11 | 16.59 | 16.39 | qfq | 6,811,681 | 114,386,151 | 3.04% |
| 2025-01-14 | 15.64 | 16.25 | 15.60 | 16.10 | 15.91 | qfq | 2,846,440 | 45,656,891 | 3.21% |
| 2025-01-13 | 15.35 | 15.77 | 15.05 | 15.60 | 15.42 | qfq | 1,977,371 | 30,599,725 | -0.13% |
| 2025-01-10 | 16.07 | 16.35 | 15.61 | 15.62 | 15.44 | qfq | 2,522,578 | 40,306,112 | -3.52% |
| 2025-01-09 | 16.07 | 16.33 | 15.99 | 16.19 | 16.00 | qfq | 2,199,777 | 35,505,846 | -0.55% |
| 2025-01-08 | 16.64 | 16.65 | 15.86 | 16.28 | 16.09 | qfq | 2,795,743 | 45,318,641 | -2.16% |
| 2025-01-07 | 16.14 | 16.66 | 16.06 | 16.64 | 16.44 | qfq | 1,841,948 | 30,208,572 | 3.16% |
| 2025-01-06 | 15.98 | 16.49 | 15.53 | 16.13 | 15.94 | qfq | 1,774,968 | 28,595,554 | 0.94% |
| 2025-01-03 | 16.86 | 16.96 | 15.92 | 15.98 | 15.79 | qfq | 2,665,672 | 43,629,958 | -4.99% |
| 2025-01-02 | 16.78 | 17.68 | 16.41 | 16.82 | 16.62 | qfq | 3,888,117 | 66,234,301 | 1.45% |
| 2024-12-31 | 17.28 | 17.35 | 16.46 | 16.58 | 16.38 | qfq | 2,097,522 | 35,326,147 | -3.94% |
| 2024-12-30 | 17.34 | 17.56 | 17.00 | 17.26 | 17.06 | qfq | 1,430,072 | 24,729,804 | -1.60% |
| 2024-12-27 | 17.60 | 18.10 | 17.41 | 17.54 | 17.33 | qfq | 2,823,512 | 50,062,290 | -1.46% |
| 2024-12-26 | 17.31 | 17.88 | 17.01 | 17.80 | 17.59 | qfq | 2,004,103 | 34,819,058 | 4.34% |
| 2024-12-25 | 17.70 | 17.95 | 16.93 | 17.06 | 16.86 | qfq | 2,386,912 | 41,034,302 | -3.45% |
| 2024-12-24 | 16.95 | 17.69 | 16.90 | 17.67 | 17.46 | qfq | 3,303,074 | 56,952,157 | 5.12% |
| 2024-12-23 | 17.75 | 17.85 | 16.80 | 16.81 | 16.61 | qfq | 3,185,620 | 54,846,187 | -4.65% |
| 2024-12-20 | 17.43 | 17.89 | 17.38 | 17.63 | 17.42 | qfq | 2,266,840 | 40,040,968 | 0.97% |
| 2024-12-19 | 17.30 | 17.47 | 17.02 | 17.46 | 17.25 | qfq | 2,437,920 | 42,112,417 | 0.00% |
| 2024-12-18 | 17.84 | 17.84 | 17.32 | 17.46 | 17.25 | qfq | 2,825,904 | 49,503,499 | -1.08% |
| 2024-12-17 | 18.70 | 18.75 | 17.65 | 17.65 | 17.44 | qfq | 4,378,860 | 79,142,485 | -5.67% |
| 2024-12-16 | 19.12 | 19.60 | 18.59 | 18.71 | 18.49 | qfq | 3,829,318 | 72,723,781 | -1.63% |
| 2024-12-13 | 19.60 | 20.18 | 19.02 | 19.02 | 18.80 | qfq | 7,146,268 | 139,791,955 | -3.11% |
| 2024-12-12 | 19.75 | 19.93 | 19.40 | 19.63 | 19.40 | qfq | 4,953,276 | 97,236,620 | -0.76% |
| 2024-12-11 | 20.35 | 20.38 | 19.53 | 19.78 | 19.55 | qfq | 9,185,876 | 182,597,154 | -0.80% |
| 2024-12-10 | 18.48 | 19.94 | 18.31 | 19.94 | 19.70 | qfq | 10,646,926 | 205,113,977 | 9.98% |
| 2024-12-09 | 18.25 | 18.65 | 17.97 | 18.13 | 17.92 | qfq | 3,214,928 | 58,818,436 | -0.66% |
| 2024-12-06 | 18.48 | 18.48 | 17.93 | 18.25 | 18.03 | qfq | 3,266,158 | 59,169,938 | -0.44% |
| 2024-12-05 | 18.05 | 18.89 | 17.91 | 18.33 | 18.11 | qfq | 3,447,974 | 63,401,021 | 1.38% |
| 2024-12-04 | 18.24 | 18.60 | 17.80 | 18.08 | 17.87 | qfq | 4,248,600 | 76,977,689 | -1.04% |
| 2024-12-03 | 18.68 | 18.70 | 18.03 | 18.27 | 18.05 | qfq | 3,363,496 | 61,515,245 | -2.19% |
| 2024-12-02 | 19.04 | 19.24 | 18.32 | 18.68 | 18.46 | qfq | 4,615,198 | 85,924,852 | -2.35% |
| 2024-11-29 | 18.80 | 19.23 | 18.35 | 19.13 | 18.90 | qfq | 4,929,844 | 93,244,053 | 1.97% |
| 2024-11-28 | 18.23 | 19.08 | 18.01 | 18.76 | 18.54 | qfq | 4,732,124 | 88,093,934 | 2.63% |
| 2024-11-27 | 18.40 | 18.43 | 17.65 | 18.28 | 18.06 | qfq | 4,274,386 | 77,256,709 | -0.60% |
| 2024-11-26 | 19.43 | 19.79 | 18.24 | 18.39 | 18.17 | qfq | 6,494,664 | 122,195,060 | -5.93% |
| 2024-11-25 | 19.10 | 19.92 | 19.10 | 19.55 | 19.32 | qfq | 4,668,064 | 90,800,688 | 1.40% |
| 2024-11-22 | 20.40 | 21.28 | 19.26 | 19.28 | 19.05 | qfq | 8,929,128 | 182,161,999 | -6.00% |
| 2024-11-21 | 21.47 | 21.48 | 20.21 | 20.51 | 20.27 | qfq | 6,202,756 | 128,768,307 | -1.58% |
| 2024-11-20 | 20.99 | 21.20 | 20.12 | 20.84 | 20.59 | qfq | 12,982,503 | 271,457,131 | 1.76% |
| 2024-11-19 | 19.19 | 20.53 | 18.89 | 20.48 | 20.24 | qfq | 7,590,766 | 149,581,667 | 6.17% |
| 2024-11-18 | 19.95 | 19.96 | 18.90 | 19.29 | 19.06 | qfq | 8,113,140 | 156,298,361 | -2.87% |
| 2024-11-15 | 20.36 | 20.78 | 19.82 | 19.86 | 19.63 | qfq | 10,739,744 | 216,922,383 | -2.50% |
| 2024-11-14 | 21.00 | 21.49 | 20.12 | 20.37 | 20.13 | qfq | 15,636,209 | 325,683,454 | -3.00% |
| 2024-11-13 | 20.19 | 21.79 | 19.58 | 21.00 | 20.75 | qfq | 31,546,339 | 656,806,562 | 6.01% |
| 2024-11-12 | 18.51 | 19.81 | 18.37 | 19.81 | 19.58 | qfq | 11,894,183 | 230,759,191 | 9.99% |
| 2024-11-11 | 16.30 | 18.01 | 16.16 | 18.01 | 17.80 | qfq | 13,188,509 | 230,635,562 | 10.02% |
| 2024-11-08 | 16.85 | 17.25 | 16.32 | 16.37 | 16.18 | qfq | 6,919,200 | 115,249,099 | -2.39% |
| 2024-11-07 | 16.37 | 16.77 | 16.12 | 16.77 | 16.57 | qfq | 6,802,626 | 112,261,920 | 0.36% |
| 2024-11-06 | 15.81 | 17.28 | 15.81 | 16.71 | 16.51 | qfq | 10,917,823 | 181,759,058 | 5.63% |
| 2024-11-05 | 15.88 | 15.99 | 15.71 | 15.82 | 15.63 | qfq | 4,867,860 | 77,135,588 | 0.06% |
| 2024-11-04 | 15.69 | 16.14 | 15.61 | 15.81 | 15.62 | qfq | 4,926,116 | 77,975,688 | -0.82% |
| 2024-11-01 | 16.16 | 16.30 | 15.60 | 15.94 | 15.75 | qfq | 5,509,712 | 87,863,809 | -1.85% |
| 2024-10-31 | 15.52 | 16.40 | 15.31 | 16.24 | 16.05 | qfq | 10,876,258 | 173,351,059 | 0.31% |
| 2024-10-30 | 16.18 | 16.48 | 16.00 | 16.19 | 16.00 | qfq | 6,383,662 | 103,362,751 | -1.46% |
| 2024-10-29 | 16.60 | 17.01 | 16.20 | 16.43 | 16.24 | qfq | 7,668,176 | 127,062,110 | -0.73% |
| 2024-10-28 | 16.85 | 16.98 | 16.42 | 16.55 | 16.35 | qfq | 10,617,912 | 176,715,996 | -1.08% |
| 2024-10-25 | 15.53 | 16.88 | 15.47 | 16.73 | 16.53 | qfq | 16,243,044 | 266,527,541 | 7.66% |
| 2024-10-24 | 15.10 | 16.27 | 15.08 | 15.54 | 15.36 | qfq | 9,467,157 | 148,285,470 | 2.17% |
| 2024-10-23 | 15.19 | 15.52 | 14.85 | 15.21 | 15.03 | qfq | 8,442,563 | 128,465,920 | 1.47% |
| 2024-10-22 | 14.55 | 14.99 | 14.42 | 14.99 | 14.81 | qfq | 5,580,866 | 82,564,733 | 2.60% |
| 2024-10-21 | 14.51 | 14.78 | 14.50 | 14.61 | 14.44 | qfq | 6,228,293 | 91,089,837 | 1.18% |
| 2024-10-18 | 14.15 | 14.68 | 14.07 | 14.44 | 14.27 | qfq | 6,180,643 | 88,888,860 | 1.91% |
| 2024-10-17 | 14.33 | 14.52 | 14.17 | 14.17 | 14.00 | qfq | 3,466,441 | 49,718,912 | -0.91% |
| 2024-10-16 | 14.23 | 14.47 | 14.10 | 14.30 | 14.13 | qfq | 3,222,140 | 45,964,760 | -0.90% |
| 2024-10-15 | 14.62 | 14.84 | 14.31 | 14.43 | 14.26 | qfq | 4,952,116 | 72,187,512 | -1.23% |
| 2024-10-14 | 14.25 | 14.75 | 14.08 | 14.61 | 14.44 | qfq | 5,124,197 | 74,017,424 | 3.25% |
| 2024-10-11 | 14.78 | 14.90 | 14.00 | 14.15 | 13.98 | qfq | 5,584,764 | 80,208,613 | -4.26% |
| 2024-10-10 | 14.91 | 15.38 | 14.47 | 14.78 | 14.61 | qfq | 6,472,049 | 96,760,611 | -2.44% |
| 2024-10-09 | 16.23 | 16.32 | 15.15 | 15.15 | 14.97 | qfq | 10,848,615 | 169,284,781 | -9.98% |
| 2024-10-08 | 17.03 | 17.03 | 15.80 | 16.83 | 16.63 | qfq | 12,735,436 | 211,288,135 | 8.72% |
| 2024-09-30 | 14.68 | 15.48 | 14.41 | 15.48 | 15.30 | qfq | 11,588,393 | 174,822,949 | 10.02% |
| 2024-09-27 | 13.50 | 14.35 | 13.42 | 14.07 | 13.90 | qfq | 8,298,691 | 114,956,628 | 6.11% |
| 2024-09-26 | 12.77 | 13.26 | 12.71 | 13.26 | 13.10 | qfq | 4,744,393 | 61,710,345 | 4.16% |
| 2024-09-25 | 12.82 | 13.10 | 12.71 | 12.73 | 12.58 | qfq | 5,829,661 | 75,317,381 | 0.79% |
| 2024-09-24 | 12.06 | 12.63 | 12.06 | 12.63 | 12.48 | qfq | 4,828,508 | 59,798,120 | 4.90% |
| 2024-09-23 | 11.99 | 12.23 | 11.91 | 12.04 | 11.90 | qfq | 2,088,549 | 25,231,836 | -0.08% |
| 2024-09-20 | 12.32 | 12.32 | 11.91 | 12.05 | 11.91 | qfq | 3,405,194 | 41,002,324 | -2.11% |
| 2024-09-19 | 11.89 | 12.39 | 11.83 | 12.31 | 12.16 | qfq | 4,080,544 | 49,646,008 | 3.88% |
| 2024-09-18 | 12.06 | 12.14 | 11.59 | 11.85 | 11.71 | qfq | 3,333,966 | 39,291,585 | -1.17% |
| 2024-09-13 | 12.56 | 12.62 | 11.98 | 11.99 | 11.85 | qfq | 3,576,364 | 43,536,017 | -4.08% |
| 2024-09-12 | 12.47 | 12.87 | 12.43 | 12.50 | 12.35 | qfq | 2,872,288 | 36,296,760 | 0.08% |
| 2024-09-11 | 12.43 | 12.68 | 12.33 | 12.49 | 12.34 | qfq | 2,876,094 | 36,050,933 | 0.48% |
| 2024-09-10 | 12.28 | 12.47 | 12.07 | 12.43 | 12.28 | qfq | 3,330,660 | 40,842,691 | 1.97% |
| 2024-09-09 | 12.30 | 12.49 | 12.18 | 12.19 | 12.05 | qfq | 3,011,060 | 36,940,123 | -2.09% |
| 2024-09-06 | 12.88 | 12.89 | 12.40 | 12.45 | 12.30 | qfq | 3,334,840 | 41,960,488 | -3.34% |
| 2024-09-05 | 12.99 | 13.07 | 12.75 | 12.88 | 12.73 | qfq | 3,441,614 | 44,372,026 | 0.23% |
| 2024-09-04 | 12.92 | 13.06 | 12.82 | 12.85 | 12.70 | qfq | 3,310,836 | 42,737,012 | -1.00% |
| 2024-09-03 | 12.93 | 13.14 | 12.71 | 12.98 | 12.83 | qfq | 3,662,574 | 47,487,136 | 0.78% |
| 2024-09-02 | 13.14 | 13.32 | 12.86 | 12.88 | 12.73 | qfq | 5,422,395 | 70,783,254 | -2.28% |
| 2024-08-30 | 13.33 | 13.44 | 13.15 | 13.18 | 13.02 | qfq | 8,013,215 | 106,610,159 | -1.27% |
| 2024-08-29 | 12.94 | 13.49 | 12.79 | 13.35 | 13.19 | qfq | 8,385,591 | 110,931,579 | 4.22% |
| 2024-08-28 | 12.52 | 13.29 | 12.52 | 12.81 | 12.66 | qfq | 9,615,855 | 123,779,116 | 5.69% |
| 2024-08-27 | 12.12 | 12.27 | 11.95 | 12.12 | 11.98 | qfq | 2,693,280 | 32,518,571 | -0.49% |
| 2024-08-26 | 11.73 | 12.30 | 11.73 | 12.18 | 12.04 | qfq | 4,060,473 | 49,240,380 | 4.01% |
| 2024-08-23 | 11.98 | 12.05 | 11.67 | 11.71 | 11.57 | qfq | 3,293,680 | 38,836,763 | -2.98% |
| 2024-08-22 | 12.17 | 12.24 | 11.95 | 12.07 | 11.93 | qfq | 2,552,701 | 30,894,602 | -0.33% |
| 2024-08-21 | 12.20 | 12.30 | 12.07 | 12.11 | 11.97 | qfq | 1,917,576 | 23,335,464 | -0.82% |
| 2024-08-20 | 12.37 | 12.49 | 12.16 | 12.21 | 12.07 | qfq | 2,192,236 | 26,898,839 | -1.85% |
| 2024-08-19 | 12.53 | 12.74 | 12.41 | 12.44 | 12.29 | qfq | 2,285,973 | 28,743,443 | -1.03% |
| 2024-08-16 | 12.81 | 12.92 | 12.56 | 12.57 | 12.42 | qfq | 2,271,440 | 28,793,108 | -1.57% |
| 2024-08-15 | 12.67 | 12.85 | 12.53 | 12.77 | 12.62 | qfq | 2,526,176 | 32,157,211 | 0.63% |
| 2024-08-14 | 12.82 | 12.92 | 12.66 | 12.69 | 12.54 | qfq | 2,059,196 | 26,234,446 | -0.94% |
| 2024-08-13 | 12.71 | 12.86 | 12.50 | 12.81 | 12.66 | qfq | 1,901,872 | 24,131,821 | 0.79% |
| 2024-08-12 | 12.80 | 12.90 | 12.64 | 12.71 | 12.56 | qfq | 1,735,396 | 22,094,282 | -0.47% |
| 2024-08-09 | 12.91 | 13.06 | 12.74 | 12.77 | 12.62 | qfq | 2,145,980 | 27,692,972 | -1.01% |
| 2024-08-08 | 12.93 | 12.99 | 12.65 | 12.90 | 12.75 | qfq | 2,715,069 | 34,870,572 | -0.92% |
| 2024-08-07 | 12.90 | 13.29 | 12.72 | 13.02 | 12.87 | qfq | 3,197,790 | 41,449,365 | 0.85% |
| 2024-08-06 | 12.58 | 13.00 | 12.58 | 12.91 | 12.76 | qfq | 2,969,488 | 38,080,309 | 2.87% |
| 2024-08-05 | 12.70 | 13.09 | 12.55 | 12.55 | 12.40 | qfq | 3,795,198 | 48,789,402 | -2.18% |
| 2024-08-02 | 13.05 | 13.12 | 12.80 | 12.83 | 12.68 | qfq | 2,600,100 | 33,716,503 | -2.21% |
| 2024-08-01 | 13.22 | 13.37 | 12.98 | 13.12 | 12.97 | qfq | 3,141,223 | 41,356,903 | -0.68% |
| 2024-07-31 | 12.65 | 13.22 | 12.58 | 13.21 | 13.05 | qfq | 4,675,228 | 60,694,972 | 4.43% |
| 2024-07-30 | 12.68 | 12.71 | 12.41 | 12.65 | 12.50 | qfq | 2,499,980 | 31,446,966 | -0.71% |
| 2024-07-29 | 12.93 | 12.98 | 12.65 | 12.74 | 12.59 | qfq | 2,401,119 | 30,611,149 | -1.24% |
| 2024-07-26 | 12.70 | 12.97 | 12.69 | 12.90 | 12.75 | qfq | 2,908,680 | 37,434,810 | 1.34% |
| 2024-07-25 | 12.39 | 12.97 | 12.34 | 12.73 | 12.58 | qfq | 3,540,618 | 44,828,265 | 2.00% |
| 2024-07-24 | 12.79 | 12.82 | 12.43 | 12.48 | 12.33 | qfq | 3,274,614 | 41,148,493 | -2.42% |
| 2024-07-23 | 13.33 | 13.39 | 12.76 | 12.79 | 12.64 | qfq | 3,958,992 | 51,598,393 | -3.40% |
| 2024-07-22 | 13.45 | 13.50 | 13.21 | 13.24 | 13.08 | qfq | 2,906,955 | 38,740,461 | -1.49% |
| 2024-07-19 | 13.28 | 13.55 | 13.17 | 13.44 | 13.28 | qfq | 2,373,616 | 31,754,070 | 0.45% |
| 2024-07-18 | 13.45 | 13.49 | 13.05 | 13.38 | 13.22 | qfq | 4,121,802 | 54,604,793 | -1.40% |
| 2024-07-17 | 13.82 | 14.02 | 13.57 | 13.57 | 13.41 | qfq | 2,122,848 | 29,106,103 | -1.81% |
| 2024-07-16 | 13.76 | 13.91 | 13.71 | 13.82 | 13.66 | qfq | 1,293,360 | 17,860,053 | 0.00% |
| 2024-07-15 | 14.13 | 14.13 | 13.78 | 13.82 | 13.66 | qfq | 1,835,060 | 25,493,015 | -2.74% |
| 2024-07-12 | 14.55 | 14.60 | 14.06 | 14.21 | 14.04 | qfq | 2,743,236 | 39,091,912 | -1.93% |
| 2024-07-11 | 14.00 | 14.50 | 14.00 | 14.49 | 14.32 | qfq | 3,365,980 | 48,195,487 | 5.38% |
| 2024-07-10 | 13.88 | 14.14 | 13.69 | 13.75 | 13.59 | qfq | 2,091,580 | 29,174,137 | -1.01% |
| 2024-07-09 | 13.70 | 13.94 | 13.40 | 13.89 | 13.73 | qfq | 1,953,980 | 26,824,996 | 1.39% |
| 2024-07-08 | 14.12 | 14.18 | 13.62 | 13.70 | 13.54 | qfq | 1,731,514 | 23,943,452 | -3.11% |
| 2024-07-05 | 13.87 | 14.23 | 13.64 | 14.14 | 13.97 | qfq | 1,851,464 | 25,831,990 | 1.43% |
| 2024-07-04 | 14.56 | 14.65 | 13.90 | 13.94 | 13.78 | qfq | 2,406,200 | 34,159,257 | -3.93% |
| 2024-07-03 | 14.65 | 14.73 | 14.45 | 14.51 | 14.34 | qfq | 1,445,216 | 21,055,913 | -1.16% |
| 2024-07-02 | 14.90 | 14.93 | 14.60 | 14.68 | 14.51 | qfq | 1,849,860 | 27,312,097 | -1.41% |
| 2024-07-01 | 14.75 | 15.05 | 14.67 | 14.89 | 14.71 | qfq | 2,127,836 | 31,581,443 | 0.81% |
| 2024-06-28 | 14.50 | 15.04 | 14.45 | 14.77 | 14.60 | qfq | 3,823,860 | 56,629,218 | 2.57% |
| 2024-06-27 | 15.18 | 15.18 | 14.39 | 14.40 | 14.23 | qfq | 3,903,941 | 57,477,108 | -5.26% |
| 2024-06-26 | 14.82 | 15.21 | 14.64 | 15.20 | 15.02 | qfq | 3,620,460 | 54,041,333 | 1.47% |
| 2024-06-25 | 15.21 | 15.28 | 14.83 | 14.98 | 14.80 | qfq | 3,404,248 | 51,283,381 | -0.79% |
| 2024-06-24 | 15.40 | 15.60 | 14.81 | 15.10 | 14.92 | qfq | 3,444,903 | 52,662,640 | -4.55% |
| 2024-06-21 | 16.46 | 16.53 | 15.78 | 15.82 | 15.63 | qfq | 4,026,444 | 64,826,873 | -3.18% |
| 2024-06-20 | 17.02 | 17.02 | 16.26 | 16.34 | 16.15 | qfq | 5,848,895 | 96,543,509 | -4.72% |
| 2024-06-19 | 16.12 | 17.77 | 15.94 | 17.15 | 16.95 | qfq | 8,022,756 | 135,856,576 | 6.19% |
| 2024-06-18 | 15.98 | 16.40 | 15.98 | 16.15 | 15.96 | qfq | 3,190,784 | 51,575,072 | 2.02% |
| 2024-06-17 | 15.92 | 16.10 | 15.82 | 15.83 | 15.64 | qfq | 1,948,233 | 31,041,896 | -1.37% |
| 2024-06-14 | 16.02 | 16.08 | 15.82 | 16.05 | 15.86 | qfq | 1,727,140 | 27,599,098 | 0.00% |
| 2024-06-13 | 15.99 | 16.13 | 15.77 | 16.05 | 15.86 | qfq | 2,870,773 | 45,824,274 | 0.25% |
| 2024-06-12 | 15.90 | 16.08 | 15.68 | 16.01 | 15.82 | qfq | 2,865,280 | 45,532,043 | 1.33% |
| 2024-06-11 | 15.85 | 15.85 | 15.44 | 15.80 | 15.61 | qfq | 3,516,117 | 54,851,908 | -0.88% |
| 2024-06-07 | 15.85 | 16.00 | 15.66 | 15.94 | 15.75 | qfq | 2,351,479 | 37,296,281 | 1.40% |
| 2024-06-06 | 16.35 | 16.52 | 15.56 | 15.72 | 15.53 | qfq | 4,046,261 | 64,529,869 | -3.20% |
| 2024-06-05 | 16.66 | 16.74 | 16.22 | 16.24 | 16.05 | qfq | 2,519,340 | 41,371,381 | -2.93% |
| 2024-06-04 | 16.92 | 16.98 | 16.58 | 16.73 | 16.53 | qfq | 3,301,169 | 55,229,646 | -1.93% |
| 2024-06-03 | 17.51 | 17.52 | 16.81 | 17.06 | 16.86 | qfq | 3,061,502 | 52,370,729 | -2.68% |
| 2024-05-31 | 17.40 | 17.65 | 17.40 | 17.53 | 17.32 | qfq | 1,837,400 | 32,219,493 | 0.06% |
| 2024-05-30 | 17.85 | 17.98 | 17.45 | 17.52 | 17.31 | qfq | 3,075,838 | 54,303,286 | -1.85% |
| 2024-05-29 | 17.38 | 17.91 | 17.38 | 17.85 | 17.64 | qfq | 3,550,720 | 63,149,569 | -27.94% |
| 2024-05-28 | 25.39 | 25.58 | 24.73 | 24.77 | 17.24 | qfq | 3,373,662 | 84,415,160 | -2.56% |
| 2024-05-27 | 26.00 | 26.12 | 24.81 | 25.42 | 17.69 | qfq | 4,109,169 | 103,432,482 | -1.78% |
| 2024-05-24 | 26.94 | 27.41 | 25.79 | 25.88 | 18.01 | qfq | 3,660,427 | 96,598,815 | -3.79% |
| 2024-05-23 | 27.85 | 27.98 | 26.87 | 26.90 | 18.72 | qfq | 2,172,556 | 59,189,775 | -3.03% |
| 2024-05-22 | 27.40 | 28.04 | 27.20 | 27.74 | 19.31 | qfq | 2,395,277 | 66,211,079 | 0.62% |
| 2024-05-21 | 28.02 | 28.67 | 27.45 | 27.57 | 19.19 | qfq | 2,664,401 | 74,558,165 | -0.83% |
| 2024-05-20 | 27.75 | 28.00 | 27.54 | 27.80 | 19.35 | qfq | 1,785,861 | 49,629,681 | 1.09% |
| 2024-05-17 | 27.35 | 27.55 | 27.01 | 27.50 | 19.14 | qfq | 1,164,512 | 31,748,858 | 0.88% |
| 2024-05-16 | 27.49 | 27.68 | 27.11 | 27.26 | 18.97 | qfq | 1,036,674 | 28,387,560 | -0.44% |
| 2024-05-15 | 27.88 | 28.16 | 27.35 | 27.38 | 19.06 | qfq | 1,263,834 | 34,917,542 | -1.90% |
| 2024-05-14 | 27.72 | 28.08 | 27.59 | 27.91 | 19.43 | qfq | 1,196,820 | 33,273,920 | 0.61% |
| 2024-05-13 | 28.41 | 28.41 | 27.60 | 27.74 | 19.31 | qfq | 2,183,300 | 60,883,992 | -3.34% |
| 2024-05-10 | 29.14 | 29.46 | 28.34 | 28.70 | 19.98 | qfq | 2,207,218 | 63,225,827 | -1.00% |
| 2024-05-09 | 28.25 | 29.13 | 28.25 | 28.99 | 20.18 | qfq | 3,010,840 | 86,855,879 | 2.66% |
| 2024-05-08 | 28.83 | 28.83 | 28.14 | 28.24 | 19.66 | qfq | 2,281,300 | 64,730,067 | -2.08% |
| 2024-05-07 | 28.26 | 29.10 | 28.23 | 28.84 | 20.07 | qfq | 3,300,474 | 94,312,512 | 2.05% |
| 2024-05-06 | 28.01 | 28.35 | 28.01 | 28.26 | 19.67 | qfq | 2,416,169 | 68,135,286 | 1.36% |
| 2024-04-30 | 28.08 | 28.35 | 27.78 | 27.88 | 19.40 | qfq | 2,329,060 | 65,142,772 | -0.92% |
| 2024-04-29 | 28.01 | 28.40 | 28.00 | 28.14 | 19.59 | qfq | 5,156,495 | 145,315,198 | -0.92% |
| 2024-04-26 | 28.80 | 28.80 | 27.48 | 28.40 | 19.77 | qfq | 5,551,866 | 156,481,004 | -3.17% |
| 2024-04-25 | 29.53 | 30.11 | 29.08 | 29.33 | 20.41 | qfq | 2,423,093 | 71,590,409 | -2.23% |
| 2024-04-24 | 28.91 | 30.16 | 28.82 | 30.00 | 20.88 | qfq | 2,665,433 | 78,297,908 | 4.24% |
| 2024-04-23 | 28.59 | 29.15 | 28.52 | 28.78 | 20.03 | qfq | 1,383,400 | 39,830,235 | -0.10% |
| 2024-04-22 | 29.21 | 30.40 | 28.73 | 28.81 | 20.05 | qfq | 1,691,014 | 49,348,002 | -1.84% |
| 2024-04-19 | 29.86 | 30.18 | 29.29 | 29.35 | 20.43 | qfq | 1,128,610 | 33,390,052 | -1.48% |
| 2024-04-18 | 29.92 | 30.15 | 29.47 | 29.79 | 20.73 | qfq | 1,417,110 | 42,339,060 | -0.83% |
| 2024-04-17 | 28.59 | 30.04 | 28.53 | 30.04 | 20.91 | qfq | 2,434,740 | 71,600,668 | 6.75% |
| 2024-04-16 | 31.11 | 31.24 | 28.14 | 28.14 | 19.59 | qfq | 3,015,440 | 87,215,514 | -10.01% |
| 2024-04-15 | 32.82 | 32.90 | 30.58 | 31.27 | 21.76 | qfq | 1,844,300 | 57,990,537 | -3.87% |
| 2024-04-12 | 32.80 | 32.97 | 32.04 | 32.53 | 22.64 | qfq | 1,196,613 | 38,912,484 | -0.82% |
| 2024-04-11 | 32.30 | 33.52 | 32.01 | 32.80 | 22.83 | qfq | 1,173,009 | 38,517,011 | 0.52% |
| 2024-04-10 | 33.27 | 33.57 | 32.41 | 32.63 | 22.71 | qfq | 1,113,400 | 36,580,935 | -1.81% |
| 2024-04-09 | 32.31 | 33.45 | 32.20 | 33.23 | 23.13 | qfq | 1,608,540 | 52,974,799 | 0.58% |
| 2024-04-08 | 32.94 | 33.98 | 32.94 | 33.04 | 23.00 | qfq | 2,581,728 | 86,377,896 | 0.67% |
| 2024-04-03 | 32.78 | 32.85 | 32.26 | 32.82 | 22.84 | qfq | 1,644,253 | 53,666,508 | 0.55% |
| 2024-04-02 | 32.15 | 32.88 | 32.05 | 32.64 | 22.72 | qfq | 1,441,985 | 47,082,483 | 0.62% |
| 2024-04-01 | 31.10 | 32.52 | 31.04 | 32.44 | 22.58 | qfq | 1,751,320 | 55,821,649 | 4.38% |
| 2024-03-29 | 30.50 | 32.98 | 30.50 | 31.08 | 21.63 | qfq | 1,340,350 | 41,814,446 | 3.02% |
| 2024-03-28 | 29.56 | 30.51 | 29.37 | 30.17 | 21.00 | qfq | 1,632,600 | 48,816,676 | 1.79% |
| 2024-03-27 | 30.50 | 30.88 | 29.63 | 29.64 | 20.63 | qfq | 1,221,900 | 36,860,601 | -2.92% |
| 2024-03-26 | 31.17 | 31.28 | 29.85 | 30.53 | 21.25 | qfq | 2,003,877 | 61,006,842 | -2.24% |
| 2024-03-25 | 32.07 | 32.30 | 31.18 | 31.23 | 21.74 | qfq | 1,974,900 | 62,896,029 | -3.10% |
| 2024-03-22 | 32.49 | 32.80 | 32.11 | 32.23 | 22.43 | qfq | 1,181,400 | 38,350,653 | -0.98% |
| 2024-03-21 | 32.90 | 33.19 | 32.22 | 32.55 | 22.65 | qfq | 1,149,000 | 37,470,807 | -0.70% |
| 2024-03-20 | 32.99 | 33.18 | 32.59 | 32.78 | 22.81 | qfq | 921,200 | 30,275,466 | -0.43% |
| 2024-03-19 | 32.75 | 33.40 | 32.75 | 32.92 | 22.91 | qfq | 1,093,500 | 36,147,581 | 0.52% |
| 2024-03-18 | 32.20 | 32.75 | 32.00 | 32.75 | 22.79 | qfq | 1,610,240 | 52,225,225 | 2.02% |
| 2024-03-15 | 31.94 | 32.54 | 31.37 | 32.10 | 22.34 | qfq | 1,684,680 | 53,669,446 | -0.28% |
| 2024-03-14 | 33.05 | 33.49 | 31.80 | 32.19 | 22.40 | qfq | 1,443,200 | 46,931,086 | -2.42% |
| 2024-03-13 | 32.47 | 33.20 | 32.27 | 32.99 | 22.96 | qfq | 1,152,392 | 37,911,886 | 1.23% |
| 2024-03-12 | 32.97 | 33.40 | 32.50 | 32.59 | 22.68 | qfq | 1,486,020 | 48,892,540 | 0.15% |
| 2024-03-11 | 31.25 | 32.88 | 31.25 | 32.54 | 22.65 | qfq | 2,362,241 | 76,170,329 | 4.19% |
| 2024-03-08 | 30.90 | 31.90 | 30.68 | 31.23 | 21.74 | qfq | 1,570,059 | 49,014,792 | 1.66% |
| 2024-03-07 | 31.36 | 32.18 | 30.72 | 30.72 | 21.38 | qfq | 1,561,700 | 49,209,727 | -1.82% |
| 2024-03-06 | 30.27 | 31.60 | 30.04 | 31.29 | 21.78 | qfq | 1,573,005 | 48,598,154 | 3.30% |
| 2024-03-05 | 30.65 | 30.70 | 29.60 | 30.29 | 21.08 | qfq | 1,751,940 | 52,937,497 | -1.21% |
| 2024-03-04 | 30.09 | 30.95 | 29.46 | 30.66 | 21.34 | qfq | 2,252,344 | 68,181,064 | 2.30% |
| 2024-03-01 | 29.57 | 30.12 | 29.28 | 29.97 | 20.86 | qfq | 1,836,300 | 54,636,374 | 1.15% |
| 2024-02-29 | 28.69 | 29.63 | 28.50 | 29.63 | 20.62 | qfq | 2,872,659 | 83,552,594 | 1.47% |
| 2024-02-28 | 31.79 | 32.15 | 29.00 | 29.20 | 20.32 | qfq | 3,245,700 | 99,998,654 | -8.61% |
| 2024-02-27 | 31.48 | 32.48 | 31.13 | 31.95 | 22.24 | qfq | 1,589,900 | 50,706,645 | 0.92% |
| 2024-02-26 | 32.69 | 33.07 | 31.46 | 31.66 | 22.04 | qfq | 2,660,420 | 85,296,718 | -3.59% |
| 2024-02-23 | 32.20 | 33.85 | 31.60 | 32.84 | 22.86 | qfq | 3,612,828 | 119,087,904 | 4.29% |
| 2024-02-22 | 30.87 | 33.40 | 30.87 | 31.49 | 21.92 | qfq | 2,151,020 | 69,069,181 | 2.11% |
| 2024-02-21 | 29.98 | 31.75 | 29.00 | 30.84 | 21.46 | qfq | 2,024,930 | 62,435,961 | 1.85% |
| 2024-02-20 | 29.62 | 31.59 | 28.31 | 30.28 | 21.07 | qfq | 2,309,495 | 69,876,451 | 2.19% |
| 2024-02-19 | 28.54 | 30.93 | 28.50 | 29.63 | 20.62 | qfq | 2,801,155 | 84,116,952 | 5.37% |
| 2024-02-08 | 25.61 | 28.12 | 25.60 | 28.12 | 19.57 | qfq | 2,442,495 | 66,693,943 | 10.02% |
| 2024-02-07 | 25.35 | 26.60 | 24.30 | 25.56 | 17.79 | qfq | 2,143,616 | 55,024,839 | -0.62% |
| 2024-02-06 | 24.00 | 26.00 | 22.24 | 25.72 | 17.90 | qfq | 2,549,748 | 61,423,436 | 6.99% |
| 2024-02-05 | 26.66 | 26.66 | 24.04 | 24.04 | 16.73 | qfq | 2,328,945 | 57,328,692 | -10.00% |
| 2024-02-02 | 28.56 | 28.98 | 25.71 | 26.71 | 18.59 | qfq | 2,425,827 | 65,793,059 | -6.38% |
| 2024-02-01 | 28.88 | 29.86 | 28.39 | 28.53 | 19.86 | qfq | 1,541,400 | 44,626,137 | -2.73% |
| 2024-01-31 | 30.59 | 31.40 | 29.03 | 29.33 | 20.41 | qfq | 2,185,340 | 65,311,225 | -5.54% |
| 2024-01-30 | 33.00 | 33.00 | 31.00 | 31.05 | 21.61 | qfq | 2,118,561 | 67,033,590 | -5.74% |
| 2024-01-29 | 34.67 | 34.87 | 32.80 | 32.94 | 22.93 | qfq | 1,683,460 | 56,506,492 | -5.21% |
| 2024-01-26 | 35.35 | 35.35 | 34.65 | 34.75 | 24.19 | qfq | 1,846,448 | 64,685,379 | -1.89% |
| 2024-01-25 | 35.13 | 35.50 | 34.45 | 35.42 | 24.65 | qfq | 4,014,453 | 140,683,926 | 1.00% |
| 2024-01-24 | 34.19 | 36.15 | 33.96 | 35.07 | 24.41 | qfq | 5,871,639 | 205,631,819 | 6.73% |
| 2024-01-23 | 31.32 | 33.00 | 30.35 | 32.86 | 22.87 | qfq | 2,760,500 | 88,725,345 | 4.09% |
| 2024-01-22 | 34.24 | 34.24 | 31.50 | 31.57 | 21.97 | qfq | 3,130,083 | 102,153,788 | -8.07% |
| 2024-01-19 | 33.02 | 34.74 | 32.84 | 34.34 | 23.90 | qfq | 4,159,320 | 141,538,163 | 4.54% |
| 2024-01-18 | 32.99 | 33.46 | 32.21 | 32.85 | 22.86 | qfq | 1,908,071 | 62,545,480 | -2.46% |
| 2024-01-17 | 34.60 | 34.92 | 33.60 | 33.68 | 23.44 | qfq | 1,115,340 | 38,035,832 | -3.25% |
| 2024-01-16 | 34.60 | 35.22 | 34.34 | 34.81 | 24.23 | qfq | 1,269,893 | 44,118,315 | 0.09% |
| 2024-01-15 | 35.50 | 35.50 | 34.70 | 34.78 | 24.21 | qfq | 1,758,500 | 61,534,533 | -1.64% |
| 2024-01-12 | 34.77 | 36.33 | 34.49 | 35.36 | 24.61 | qfq | 3,121,400 | 111,346,877 | 1.43% |
| 2024-01-11 | 34.58 | 35.09 | 34.14 | 34.86 | 24.26 | qfq | 2,536,914 | 87,764,970 | 1.25% |
| 2024-01-10 | 32.83 | 35.30 | 32.53 | 34.43 | 23.96 | qfq | 3,988,820 | 136,731,120 | 4.33% |
| 2024-01-09 | 32.20 | 33.55 | 32.05 | 33.00 | 22.97 | qfq | 1,732,800 | 56,938,343 | 2.33% |
| 2024-01-08 | 32.50 | 33.30 | 32.20 | 32.25 | 22.45 | qfq | 1,339,370 | 43,863,489 | -1.92% |
| 2024-01-05 | 33.60 | 33.87 | 32.68 | 32.88 | 22.88 | qfq | 1,069,100 | 35,587,434 | -2.43% |
| 2024-01-04 | 33.86 | 33.92 | 33.06 | 33.70 | 23.46 | qfq | 1,242,220 | 41,561,104 | -0.44% |
| 2024-01-03 | 34.25 | 34.44 | 33.53 | 33.85 | 23.56 | qfq | 1,453,120 | 49,287,842 | -1.63% |
| 2024-01-02 | 34.44 | 34.61 | 34.09 | 34.41 | 23.95 | qfq | 1,858,600 | 63,870,881 | 0.17% |
| 2023-12-29 | 34.12 | 34.96 | 33.70 | 34.35 | 23.91 | qfq | 4,056,719 | 139,724,073 | 1.27% |
| 2023-12-28 | 31.31 | 34.30 | 31.23 | 33.92 | 23.61 | qfq | 4,997,200 | 165,596,847 | 8.61% |
| 2023-12-27 | 32.35 | 32.80 | 31.00 | 31.23 | 21.74 | qfq | 2,047,810 | 64,355,487 | -3.76% |
| 2023-12-26 | 32.35 | 32.64 | 31.81 | 32.45 | 22.59 | qfq | 1,845,154 | 59,675,692 | 1.25% |
| 2023-12-25 | 32.50 | 32.98 | 31.69 | 32.05 | 22.31 | qfq | 1,152,200 | 36,939,958 | -1.29% |
| 2023-12-22 | 32.24 | 32.80 | 31.86 | 32.47 | 22.60 | qfq | 1,639,649 | 53,035,919 | 0.53% |
| 2023-12-21 | 31.58 | 32.44 | 31.31 | 32.30 | 22.48 | qfq | 1,714,434 | 54,845,006 | 1.89% |
| 2023-12-20 | 32.21 | 32.30 | 31.60 | 31.70 | 22.06 | qfq | 752,640 | 24,116,066 | -1.00% |
| 2023-12-19 | 32.58 | 32.59 | 31.73 | 32.02 | 22.29 | qfq | 1,135,420 | 36,418,158 | -1.78% |
| 2023-12-18 | 32.25 | 32.81 | 31.60 | 32.60 | 22.69 | qfq | 1,665,280 | 53,813,841 | 1.09% |
| 2023-12-15 | 32.41 | 32.74 | 32.00 | 32.25 | 22.45 | qfq | 922,155 | 29,909,307 | 0.40% |
| 2023-12-14 | 32.54 | 32.62 | 32.12 | 32.12 | 22.36 | qfq | 642,626 | 20,811,456 | -0.71% |
| 2023-12-13 | 32.93 | 32.99 | 32.33 | 32.35 | 22.52 | qfq | 862,400 | 28,095,905 | -2.06% |
| 2023-12-12 | 33.26 | 33.28 | 32.63 | 33.03 | 22.99 | qfq | 931,000 | 30,634,403 | -0.75% |
| 2023-12-11 | 33.00 | 33.35 | 32.38 | 33.28 | 23.16 | qfq | 1,171,350 | 38,459,161 | 0.60% |
| 2023-12-08 | 33.48 | 33.85 | 33.06 | 33.08 | 23.02 | qfq | 962,197 | 32,042,561 | -1.14% |
| 2023-12-07 | 34.27 | 34.27 | 33.18 | 33.46 | 23.29 | qfq | 1,272,000 | 42,583,232 | -2.11% |
| 2023-12-06 | 34.40 | 34.86 | 34.08 | 34.18 | 23.79 | qfq | 1,631,051 | 56,086,843 | -0.64% |
| 2023-12-05 | 34.88 | 35.15 | 34.38 | 34.40 | 23.94 | qfq | 2,094,599 | 72,706,936 | -2.33% |
| 2023-12-04 | 34.50 | 35.80 | 34.21 | 35.22 | 24.51 | qfq | 2,692,247 | 95,123,711 | 2.98% |
| 2023-12-01 | 35.00 | 35.34 | 33.96 | 34.20 | 23.80 | qfq | 2,524,157 | 86,748,864 | -2.54% |
| 2023-11-30 | 34.68 | 37.30 | 34.67 | 35.09 | 24.42 | qfq | 3,592,061 | 128,077,676 | 1.21% |
| 2023-11-29 | 34.30 | 34.98 | 34.15 | 34.67 | 24.13 | qfq | 2,484,801 | 85,796,811 | 1.55% |
| 2023-11-28 | 32.84 | 35.11 | 32.65 | 34.14 | 23.76 | qfq | 2,700,237 | 91,891,009 | 3.93% |
| 2023-11-27 | 32.56 | 33.08 | 32.56 | 32.85 | 22.86 | qfq | 737,320 | 24,196,813 | 0.03% |
| 2023-11-24 | 33.30 | 33.46 | 32.78 | 32.84 | 22.86 | qfq | 1,038,740 | 34,253,914 | -1.56% |
| 2023-11-23 | 33.08 | 33.45 | 32.96 | 33.36 | 23.22 | qfq | 628,962 | 20,915,458 | 0.85% |
| 2023-11-22 | 33.70 | 34.12 | 33.02 | 33.08 | 23.02 | qfq | 1,547,820 | 51,604,617 | -2.42% |
| 2023-11-21 | 34.62 | 34.64 | 33.83 | 33.90 | 23.59 | qfq | 878,420 | 29,986,352 | -1.25% |
| 2023-11-20 | 34.00 | 34.38 | 33.30 | 34.33 | 23.89 | qfq | 1,478,040 | 50,211,762 | 1.03% |
| 2023-11-17 | 33.98 | 33.98 | 33.51 | 33.98 | 23.65 | qfq | 848,746 | 28,702,265 | 0.74% |
| 2023-11-16 | 34.40 | 34.68 | 33.71 | 33.73 | 23.48 | qfq | 1,203,168 | 40,976,267 | -2.40% |
| 2023-11-15 | 33.96 | 34.70 | 33.96 | 34.56 | 24.05 | qfq | 1,766,780 | 60,911,070 | 2.34% |
| 2023-11-14 | 33.85 | 34.25 | 33.56 | 33.77 | 23.50 | qfq | 971,942 | 32,918,084 | -0.09% |
| 2023-11-13 | 33.43 | 33.81 | 33.10 | 33.80 | 23.52 | qfq | 1,317,640 | 44,189,721 | 2.11% |
| 2023-11-10 | 33.49 | 33.49 | 32.83 | 33.10 | 23.04 | qfq | 928,224 | 30,736,904 | -1.19% |
| 2023-11-09 | 33.30 | 33.90 | 33.16 | 33.50 | 23.32 | qfq | 1,395,682 | 46,769,204 | 0.12% |
| 2023-11-08 | 33.95 | 33.95 | 33.20 | 33.46 | 23.29 | qfq | 1,170,730 | 39,243,116 | -1.21% |
| 2023-11-07 | 34.31 | 34.31 | 33.51 | 33.87 | 23.57 | qfq | 1,348,660 | 45,653,325 | -1.11% |
| 2023-11-06 | 33.80 | 34.73 | 33.70 | 34.25 | 23.84 | qfq | 1,589,171 | 54,377,300 | 2.48% |
| 2023-11-03 | 32.92 | 33.63 | 32.58 | 33.42 | 23.26 | qfq | 1,316,200 | 43,903,010 | 2.42% |
| 2023-11-02 | 33.60 | 33.90 | 32.62 | 32.63 | 22.71 | qfq | 1,093,935 | 36,147,715 | -2.57% |
| 2023-11-01 | 33.44 | 33.72 | 33.00 | 33.49 | 23.31 | qfq | 1,719,895 | 57,429,315 | 0.60% |
| 2023-10-31 | 34.32 | 34.32 | 33.01 | 33.29 | 23.17 | qfq | 1,553,945 | 52,115,914 | -2.38% |
| 2023-10-30 | 33.06 | 34.32 | 32.55 | 34.10 | 23.73 | qfq | 2,093,939 | 69,660,661 | 2.13% |
| 2023-10-27 | 32.88 | 33.65 | 32.08 | 33.39 | 23.24 | qfq | 1,903,186 | 62,437,563 | 0.24% |
| 2023-10-26 | 33.10 | 33.47 | 32.60 | 33.31 | 23.18 | qfq | 1,420,376 | 46,760,514 | 0.00% |
| 2023-10-25 | 33.40 | 33.96 | 33.18 | 33.31 | 23.18 | qfq | 1,079,036 | 36,126,466 | 0.39% |
| 2023-10-24 | 33.01 | 33.38 | 32.64 | 33.18 | 23.09 | qfq | 914,443 | 30,182,541 | 0.51% |
| 2023-10-23 | 33.40 | 33.50 | 32.96 | 33.01 | 22.97 | qfq | 1,227,320 | 40,719,098 | -1.87% |
| 2023-10-20 | 33.50 | 34.35 | 33.25 | 33.64 | 23.41 | qfq | 1,250,100 | 42,391,538 | 1.17% |
| 2023-10-19 | 33.74 | 33.83 | 33.06 | 33.25 | 23.14 | qfq | 820,460 | 27,411,345 | -1.45% |
| 2023-10-18 | 34.23 | 34.37 | 33.69 | 33.74 | 23.48 | qfq | 783,949 | 26,613,194 | -1.69% |
| 2023-10-17 | 34.01 | 34.50 | 33.86 | 34.32 | 23.89 | qfq | 836,360 | 28,657,914 | 1.06% |
| 2023-10-16 | 34.61 | 34.73 | 33.78 | 33.96 | 23.64 | qfq | 909,200 | 31,046,138 | -1.93% |
| 2023-10-13 | 35.05 | 35.15 | 33.97 | 34.63 | 24.10 | qfq | 1,581,680 | 54,490,019 | -0.49% |
| 2023-10-12 | 33.80 | 34.93 | 33.80 | 34.80 | 24.22 | qfq | 1,634,279 | 56,557,940 | 3.11% |
| 2023-10-11 | 34.01 | 34.39 | 33.62 | 33.75 | 23.49 | qfq | 1,087,999 | 36,871,342 | -0.76% |
| 2023-10-10 | 34.90 | 34.90 | 33.45 | 34.01 | 23.67 | qfq | 1,910,735 | 64,847,013 | -1.96% |
| 2023-10-09 | 35.01 | 35.29 | 34.00 | 34.69 | 24.14 | qfq | 1,205,194 | 41,853,596 | -1.42% |
| 2023-09-28 | 35.14 | 35.55 | 34.67 | 35.19 | 24.49 | qfq | 925,023 | 32,522,817 | 0.00% |
| 2023-09-27 | 34.20 | 35.90 | 34.20 | 35.19 | 24.49 | qfq | 1,237,550 | 43,595,433 | 1.76% |
| 2023-09-26 | 34.90 | 35.09 | 34.35 | 34.58 | 24.07 | qfq | 907,925 | 31,466,919 | -1.57% |
| 2023-09-25 | 35.10 | 35.69 | 35.01 | 35.13 | 24.45 | qfq | 592,820 | 20,865,747 | -0.09% |
| 2023-09-22 | 34.76 | 35.33 | 34.75 | 35.16 | 24.47 | qfq | 753,080 | 26,378,315 | 1.06% |
| 2023-09-21 | 35.60 | 35.60 | 34.61 | 34.79 | 24.21 | qfq | 688,620 | 24,003,043 | -0.94% |
| 2023-09-20 | 35.82 | 36.33 | 35.06 | 35.12 | 24.44 | qfq | 717,560 | 25,488,110 | -1.84% |
| 2023-09-19 | 36.16 | 36.31 | 35.60 | 35.78 | 24.90 | qfq | 700,880 | 25,108,771 | -1.51% |
| 2023-09-18 | 35.62 | 36.87 | 35.40 | 36.33 | 25.29 | qfq | 1,062,500 | 38,514,698 | 1.45% |
| 2023-09-15 | 35.51 | 36.20 | 35.48 | 35.81 | 24.92 | qfq | 738,640 | 26,440,629 | 0.73% |
| 2023-09-14 | 36.82 | 36.82 | 35.40 | 35.55 | 24.74 | qfq | 975,923 | 34,869,484 | -2.34% |
| 2023-09-13 | 36.46 | 36.67 | 35.80 | 36.40 | 25.33 | qfq | 986,167 | 35,735,307 | -0.16% |
| 2023-09-12 | 36.90 | 37.15 | 36.45 | 36.46 | 25.38 | qfq | 962,134 | 35,322,126 | -1.19% |
| 2023-09-11 | 36.84 | 36.99 | 36.29 | 36.90 | 25.68 | qfq | 1,037,220 | 38,072,265 | 0.16% |
| 2023-09-08 | 36.38 | 37.25 | 36.32 | 36.84 | 25.64 | qfq | 887,860 | 32,748,006 | 0.88% |
| 2023-09-07 | 37.21 | 37.64 | 36.52 | 36.52 | 25.42 | qfq | 1,497,900 | 55,354,864 | -2.61% |
| 2023-09-06 | 37.53 | 37.83 | 37.08 | 37.50 | 26.10 | qfq | 1,575,700 | 59,116,479 | -0.90% |
| 2023-09-05 | 37.60 | 38.10 | 37.41 | 37.84 | 26.34 | qfq | 1,846,800 | 69,700,046 | 0.32% |
| 2023-09-04 | 37.28 | 37.94 | 36.80 | 37.72 | 26.25 | qfq | 2,558,327 | 95,678,995 | 0.19% |
| 2023-09-01 | 36.39 | 37.65 | 36.31 | 37.65 | 26.20 | qfq | 2,606,667 | 96,642,888 | 3.46% |
| 2023-08-31 | 35.97 | 36.58 | 35.72 | 36.39 | 25.33 | qfq | 1,696,009 | 61,405,220 | -0.03% |
| 2023-08-30 | 36.62 | 37.10 | 35.90 | 36.40 | 25.33 | qfq | 1,774,720 | 64,756,680 | -0.60% |
| 2023-08-29 | 35.31 | 36.70 | 35.16 | 36.62 | 25.49 | qfq | 2,034,941 | 73,688,044 | 3.42% |
| 2023-08-28 | 36.80 | 37.18 | 35.32 | 35.41 | 24.65 | qfq | 2,231,942 | 81,063,493 | 0.60% |
| 2023-08-25 | 35.09 | 35.95 | 34.92 | 35.20 | 24.50 | qfq | 1,446,356 | 51,192,740 | -0.11% |
| 2023-08-24 | 35.30 | 36.20 | 34.81 | 35.24 | 24.53 | qfq | 1,733,556 | 61,567,456 | 0.37% |
| 2023-08-23 | 35.53 | 35.62 | 34.77 | 35.11 | 24.44 | qfq | 1,546,740 | 54,457,575 | -0.34% |
| 2023-08-22 | 35.70 | 36.60 | 34.21 | 35.23 | 24.52 | qfq | 1,858,600 | 65,308,020 | -1.09% |
| 2023-08-21 | 35.74 | 36.55 | 35.25 | 35.62 | 24.79 | qfq | 2,145,720 | 77,190,599 | -0.53% |
| 2023-08-18 | 36.32 | 37.10 | 35.55 | 35.81 | 24.92 | qfq | 2,110,580 | 76,761,424 | 0.03% |
| 2023-08-17 | 34.75 | 35.90 | 34.18 | 35.80 | 24.92 | qfq | 1,485,142 | 52,584,021 | 2.43% |
| 2023-08-16 | 36.01 | 36.02 | 34.89 | 34.95 | 24.33 | qfq | 1,198,200 | 42,419,012 | -2.10% |
| 2023-08-15 | 36.50 | 36.68 | 35.35 | 35.70 | 24.85 | qfq | 932,700 | 33,410,893 | -1.05% |
| 2023-08-14 | 35.77 | 36.34 | 35.43 | 36.08 | 25.11 | qfq | 831,300 | 29,769,056 | -0.11% |
| 2023-08-11 | 37.34 | 37.76 | 36.11 | 36.12 | 25.14 | qfq | 844,500 | 31,086,935 | -3.60% |
| 2023-08-10 | 37.13 | 38.09 | 36.50 | 37.47 | 26.08 | qfq | 1,366,497 | 51,187,141 | 1.71% |
| 2023-08-09 | 37.08 | 37.19 | 36.50 | 36.84 | 25.64 | qfq | 446,900 | 16,442,161 | -0.89% |
| 2023-08-08 | 37.20 | 37.46 | 36.87 | 37.17 | 25.87 | qfq | 551,800 | 20,500,475 | -0.35% |
| 2023-08-07 | 37.27 | 37.80 | 37.20 | 37.30 | 25.96 | qfq | 759,320 | 28,427,912 | -0.51% |
| 2023-08-04 | 37.64 | 38.15 | 37.40 | 37.49 | 26.09 | qfq | 1,155,140 | 43,554,017 | 0.35% |
| 2023-08-03 | 37.45 | 38.79 | 37.25 | 37.36 | 26.00 | qfq | 2,034,233 | 77,105,494 | -0.93% |
| 2023-08-02 | 37.74 | 37.98 | 37.15 | 37.71 | 26.25 | qfq | 1,408,301 | 52,760,384 | -0.05% |
| 2023-08-01 | 36.90 | 37.85 | 36.69 | 37.73 | 26.26 | qfq | 1,367,804 | 51,110,348 | 1.70% |
| 2023-07-31 | 36.45 | 37.49 | 36.36 | 37.10 | 25.82 | qfq | 1,309,100 | 48,430,123 | 1.73% |
| 2023-07-28 | 36.23 | 36.80 | 35.71 | 36.47 | 25.38 | qfq | 1,174,400 | 42,693,767 | 0.66% |
| 2023-07-27 | 36.67 | 36.99 | 36.11 | 36.23 | 25.22 | qfq | 957,274 | 34,908,771 | -1.23% |
| 2023-07-26 | 37.31 | 37.61 | 36.52 | 36.68 | 25.53 | qfq | 1,219,966 | 44,900,330 | -1.69% |
| 2023-07-25 | 37.80 | 38.71 | 37.05 | 37.31 | 25.97 | qfq | 2,287,130 | 86,075,085 | -0.48% |
| 2023-07-24 | 38.16 | 38.37 | 37.21 | 37.49 | 26.09 | qfq | 1,433,060 | 53,903,812 | -1.81% |
| 2023-07-21 | 38.16 | 38.66 | 37.98 | 38.18 | 26.57 | qfq | 1,049,474 | 40,192,056 | 0.10% |
| 2023-07-20 | 39.10 | 40.01 | 38.02 | 38.14 | 26.55 | qfq | 2,840,146 | 110,082,930 | -2.43% |
| 2023-07-19 | 40.89 | 40.89 | 39.05 | 39.09 | 27.21 | qfq | 1,471,500 | 58,267,296 | -3.55% |
| 2023-07-18 | 39.55 | 41.20 | 39.36 | 40.53 | 28.21 | qfq | 1,953,966 | 78,768,071 | 2.58% |