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
真爱美家003041.SZ
最近收盘价37.172026-07-17
最近交易日2026-07-17
成交量（股）2,427,332
成交额（元）92,730,051
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-06 | 2025-09-15 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 39.94 | 40.67 | 36.60 | 37.17 | 37.17 | qfq | 2,427,332 | 92,730,051 | -7.51% |
| 2026-07-16 | 39.63 | 41.21 | 39.29 | 40.19 | 40.19 | qfq | 1,768,012 | 71,583,136 | -0.22% |
| 2026-07-15 | 39.63 | 40.99 | 39.29 | 40.28 | 40.28 | qfq | 2,069,737 | 83,514,103 | 1.46% |
| 2026-07-14 | 40.59 | 41.75 | 38.54 | 39.70 | 39.70 | qfq | 2,205,200 | 86,746,643 | -1.98% |
| 2026-07-13 | 43.28 | 43.57 | 40.36 | 40.50 | 40.50 | qfq | 2,951,492 | 122,050,741 | -7.24% |
| 2026-07-10 | 41.39 | 45.15 | 40.90 | 43.66 | 43.66 | qfq | 4,395,164 | 192,856,255 | 5.79% |
| 2026-07-09 | 42.70 | 42.70 | 40.06 | 41.27 | 41.27 | qfq | 2,259,069 | 93,168,685 | -2.27% |
| 2026-07-08 | 43.01 | 43.92 | 41.88 | 42.23 | 42.23 | qfq | 2,167,256 | 92,689,690 | -1.74% |
| 2026-07-07 | 42.68 | 43.77 | 41.98 | 42.98 | 42.98 | qfq | 1,831,660 | 78,287,942 | 0.75% |
| 2026-07-06 | 44.65 | 44.90 | 42.60 | 42.66 | 42.66 | qfq | 1,885,300 | 82,537,655 | -3.70% |
| 2026-07-03 | 45.86 | 45.90 | 42.99 | 44.30 | 44.30 | qfq | 3,528,492 | 156,657,350 | -3.84% |
| 2026-07-02 | 45.92 | 46.99 | 44.41 | 46.07 | 46.07 | qfq | 4,227,400 | 195,073,935 | 2.33% |
| 2026-07-01 | 43.78 | 48.00 | 43.51 | 45.02 | 45.02 | qfq | 4,213,936 | 192,038,524 | 3.14% |
| 2026-06-30 | 43.68 | 43.98 | 41.66 | 43.65 | 43.65 | qfq | 3,019,744 | 128,890,233 | 2.88% |
| 2026-06-29 | 43.68 | 44.03 | 42.00 | 42.43 | 42.43 | qfq | 2,398,069 | 102,379,547 | -3.63% |
| 2026-06-26 | 44.78 | 46.50 | 42.62 | 44.03 | 44.03 | qfq | 3,012,624 | 133,264,217 | -1.72% |
| 2026-06-25 | 44.45 | 46.32 | 43.75 | 44.80 | 44.80 | qfq | 2,887,040 | 129,200,420 | -0.36% |
| 2026-06-24 | 43.66 | 46.09 | 42.50 | 44.96 | 44.96 | qfq | 3,521,392 | 156,014,278 | 1.56% |
| 2026-06-23 | 44.50 | 46.24 | 43.94 | 44.27 | 44.27 | qfq | 3,248,744 | 146,060,601 | 2.43% |
| 2026-06-22 | 45.39 | 45.54 | 42.60 | 43.22 | 43.22 | qfq | 3,219,850 | 139,287,046 | -4.76% |
| 2026-06-18 | 45.40 | 46.55 | 44.62 | 45.38 | 45.38 | qfq | 2,542,820 | 116,408,774 | -0.15% |
| 2026-06-17 | 46.20 | 47.09 | 45.32 | 45.45 | 45.45 | qfq | 2,099,700 | 96,455,800 | -2.61% |
| 2026-06-16 | 45.80 | 46.98 | 44.89 | 46.67 | 46.67 | qfq | 2,348,620 | 108,034,058 | 1.48% |
| 2026-06-15 | 46.00 | 46.64 | 45.01 | 45.99 | 45.99 | qfq | 2,275,920 | 103,805,616 | 1.75% |
| 2026-06-12 | 44.92 | 46.46 | 44.50 | 45.20 | 45.20 | qfq | 2,267,450 | 103,070,228 | 1.44% |
| 2026-06-11 | 45.00 | 45.48 | 44.04 | 44.56 | 44.56 | qfq | 2,036,120 | 90,447,533 | -2.09% |
| 2026-06-10 | 46.45 | 47.15 | 45.01 | 45.51 | 45.51 | qfq | 2,453,920 | 112,560,682 | -2.51% |
| 2026-06-09 | 46.50 | 46.86 | 44.68 | 46.68 | 46.68 | qfq | 3,488,440 | 160,356,115 | 1.66% |
| 2026-06-08 | 47.99 | 48.79 | 45.51 | 45.92 | 45.92 | qfq | 3,778,640 | 176,814,311 | -6.38% |
| 2026-06-05 | 48.55 | 49.49 | 46.48 | 49.05 | 49.05 | qfq | 4,495,900 | 217,531,082 | 2.04% |
| 2026-06-04 | 49.64 | 50.00 | 47.80 | 48.07 | 48.07 | qfq | 5,896,520 | 286,728,844 | -4.32% |
| 2026-06-03 | 55.40 | 56.39 | 50.00 | 50.24 | 50.24 | qfq | 9,010,700 | 469,833,057 | -9.31% |
| 2026-06-02 | 57.51 | 59.54 | 54.20 | 55.40 | 55.40 | qfq | 6,954,400 | 389,682,847 | -3.45% |
| 2026-06-01 | 53.09 | 57.38 | 53.09 | 57.38 | 57.38 | qfq | 4,125,000 | 231,405,858 | 10.01% |
| 2026-05-29 | 54.27 | 55.04 | 52.01 | 52.16 | 52.16 | qfq | 2,593,388 | 138,762,804 | -2.32% |
| 2026-05-28 | 54.25 | 54.75 | 52.96 | 53.40 | 53.40 | qfq | 2,578,392 | 138,481,090 | -1.60% |
| 2026-05-27 | 56.74 | 57.00 | 53.94 | 54.27 | 54.27 | qfq | 2,146,940 | 117,974,212 | -4.24% |
| 2026-05-26 | 56.72 | 57.43 | 54.58 | 56.67 | 56.67 | qfq | 2,318,300 | 129,708,739 | -0.16% |
| 2026-05-25 | 58.76 | 59.56 | 56.10 | 56.76 | 56.76 | qfq | 2,754,696 | 157,129,352 | -2.24% |
| 2026-05-22 | 57.82 | 58.70 | 56.27 | 58.06 | 58.06 | qfq | 2,331,100 | 134,571,454 | 1.19% |
| 2026-05-21 | 60.12 | 60.78 | 57.37 | 57.38 | 57.38 | qfq | 2,541,400 | 149,968,598 | -4.46% |
| 2026-05-20 | 60.37 | 61.30 | 58.80 | 60.06 | 60.06 | qfq | 2,039,100 | 121,831,626 | -0.41% |
| 2026-05-19 | 60.18 | 60.66 | 59.00 | 60.31 | 60.31 | qfq | 2,411,744 | 144,312,344 | 0.23% |
| 2026-05-18 | 61.60 | 62.50 | 59.40 | 60.17 | 60.17 | qfq | 3,017,166 | 182,570,724 | -3.33% |
| 2026-05-15 | 62.61 | 64.54 | 61.82 | 62.24 | 62.24 | qfq | 3,411,000 | 214,375,530 | -1.38% |
| 2026-05-14 | 65.32 | 66.92 | 63.06 | 63.11 | 63.11 | qfq | 2,915,040 | 187,393,259 | -3.32% |
| 2026-05-13 | 66.55 | 66.99 | 63.67 | 65.28 | 65.28 | qfq | 4,888,384 | 318,188,042 | -0.58% |
| 2026-05-12 | 69.00 | 71.00 | 65.38 | 65.66 | 65.66 | qfq | 6,788,574 | 455,855,685 | -5.77% |
| 2026-05-11 | 64.24 | 70.00 | 63.65 | 69.68 | 69.68 | qfq | 8,458,228 | 574,173,632 | 8.37% |
| 2026-05-08 | 64.21 | 66.59 | 62.93 | 64.30 | 64.30 | qfq | 8,363,380 | 542,185,342 | 1.42% |
| 2026-05-07 | 59.09 | 63.40 | 57.01 | 63.40 | 63.40 | qfq | 9,477,745 | 573,060,146 | 9.99% |
| 2026-05-06 | 52.48 | 57.64 | 52.42 | 57.64 | 57.64 | qfq | 7,436,080 | 414,896,833 | 10.00% |
| 2026-04-30 | 53.99 | 54.00 | 51.54 | 52.40 | 52.40 | qfq | 4,503,727 | 235,675,698 | -0.29% |
| 2026-04-29 | 50.53 | 54.14 | 50.40 | 52.55 | 52.55 | qfq | 9,000,848 | 467,378,503 | -6.16% |
| 2026-04-28 | 56.00 | 57.99 | 56.00 | 56.00 | 56.00 | qfq | 3,871,600 | 217,634,252 | -10.00% |
| 2026-04-21 | 62.25 | 65.02 | 61.11 | 62.22 | 62.22 | qfq | 8,388,972 | 527,719,008 | 1.39% |
| 2026-04-20 | 60.65 | 63.56 | 60.00 | 61.37 | 61.37 | qfq | 9,507,871 | 590,584,250 | 6.21% |
| 2026-04-17 | 57.90 | 59.97 | 57.39 | 57.78 | 57.78 | qfq | 7,106,449 | 417,475,814 | -0.33% |
| 2026-04-16 | 54.00 | 57.97 | 53.75 | 57.97 | 57.97 | qfq | 5,198,515 | 292,970,070 | 10.00% |
| 2026-04-15 | 52.09 | 53.95 | 52.09 | 52.70 | 52.70 | qfq | 3,526,850 | 186,594,235 | 1.25% |
| 2026-04-14 | 52.02 | 53.25 | 51.72 | 52.05 | 52.05 | qfq | 2,847,124 | 148,877,777 | 0.64% |
| 2026-04-13 | 51.88 | 52.52 | 50.90 | 51.72 | 51.72 | qfq | 2,902,920 | 149,687,767 | -0.86% |
| 2026-04-10 | 52.96 | 53.94 | 52.10 | 52.17 | 52.17 | qfq | 3,562,480 | 188,898,436 | -0.53% |
| 2026-04-09 | 53.22 | 53.84 | 52.25 | 52.45 | 52.45 | qfq | 4,650,206 | 245,788,227 | -1.65% |
| 2026-04-08 | 49.93 | 53.33 | 49.51 | 53.33 | 53.33 | qfq | 5,903,376 | 308,021,418 | 10.00% |
| 2026-04-07 | 50.40 | 50.90 | 48.40 | 48.48 | 48.48 | qfq | 2,780,251 | 136,805,916 | -3.56% |
| 2026-04-03 | 52.07 | 52.28 | 50.03 | 50.27 | 50.27 | qfq | 2,849,600 | 144,466,975 | -3.88% |
| 2026-04-02 | 53.00 | 53.81 | 51.15 | 52.30 | 52.30 | qfq | 4,487,900 | 236,091,398 | -0.93% |
| 2026-04-01 | 50.18 | 53.42 | 49.63 | 52.79 | 52.79 | qfq | 6,064,311 | 315,296,750 | 6.91% |
| 2026-03-31 | 49.77 | 51.20 | 48.97 | 49.38 | 49.38 | qfq | 2,861,000 | 142,770,663 | -0.78% |
| 2026-03-30 | 49.66 | 50.11 | 48.73 | 49.77 | 49.77 | qfq | 2,663,200 | 131,802,594 | -1.21% |
| 2026-03-27 | 50.00 | 51.26 | 49.28 | 50.38 | 50.38 | qfq | 2,538,200 | 127,976,324 | -0.16% |
| 2026-03-26 | 52.23 | 52.39 | 50.03 | 50.46 | 50.46 | qfq | 2,708,127 | 138,281,426 | -3.41% |
| 2026-03-25 | 51.40 | 53.70 | 51.00 | 52.24 | 52.24 | qfq | 5,042,724 | 263,600,443 | 3.67% |
| 2026-03-24 | 50.59 | 52.20 | 48.05 | 50.39 | 50.39 | qfq | 3,903,620 | 193,639,123 | 2.21% |
| 2026-03-23 | 53.05 | 53.10 | 48.50 | 49.30 | 49.30 | qfq | 5,076,680 | 258,114,341 | -7.45% |
| 2026-03-20 | 55.72 | 57.35 | 53.00 | 53.27 | 53.27 | qfq | 3,574,960 | 195,670,820 | -4.02% |
| 2026-03-19 | 57.36 | 57.65 | 55.01 | 55.50 | 55.50 | qfq | 4,991,824 | 278,327,740 | -5.08% |
| 2026-03-18 | 62.48 | 63.50 | 57.47 | 58.47 | 58.47 | qfq | 9,147,872 | 542,223,523 | -5.60% |
| 2026-03-17 | 67.38 | 68.30 | 61.61 | 61.94 | 61.94 | qfq | 7,606,508 | 488,315,333 | -6.01% |
| 2026-03-16 | 69.42 | 69.59 | 65.66 | 65.90 | 65.90 | qfq | 9,801,884 | 655,809,211 | -5.65% |
| 2026-03-13 | 61.98 | 69.85 | 60.10 | 69.85 | 69.85 | qfq | 15,282,712 | 1,003,420,235 | 10.00% |
| 2026-03-12 | 57.16 | 63.77 | 55.40 | 63.50 | 63.50 | qfq | 13,882,663 | 862,540,770 | 9.54% |
| 2026-03-11 | 57.00 | 59.38 | 52.71 | 57.97 | 57.97 | qfq | 11,951,958 | 680,852,963 | 7.39% |
| 2026-03-10 | 53.93 | 54.10 | 52.66 | 53.98 | 53.98 | qfq | 2,349,765 | 125,690,955 | 2.57% |
| 2026-03-09 | 51.14 | 52.76 | 50.55 | 52.63 | 52.63 | qfq | 2,627,900 | 135,621,545 | 0.15% |
| 2026-03-06 | 52.00 | 53.30 | 52.00 | 52.55 | 52.55 | qfq | 2,510,408 | 132,204,430 | 1.66% |
| 2026-03-05 | 52.00 | 52.86 | 51.11 | 51.69 | 51.69 | qfq | 1,782,994 | 92,171,989 | 1.17% |
| 2026-03-04 | 51.00 | 52.00 | 50.50 | 51.09 | 51.09 | qfq | 3,135,248 | 160,660,718 | -1.31% |
| 2026-03-03 | 55.96 | 56.58 | 51.59 | 51.77 | 51.77 | qfq | 4,503,536 | 240,641,299 | -7.52% |
| 2026-03-02 | 56.51 | 57.68 | 55.90 | 55.98 | 55.98 | qfq | 2,918,260 | 164,488,662 | -3.12% |
| 2026-02-27 | 57.20 | 57.88 | 56.37 | 57.78 | 57.78 | qfq | 2,405,152 | 137,827,814 | 0.57% |
| 2026-02-26 | 58.35 | 58.78 | 57.31 | 57.45 | 57.45 | qfq | 3,521,780 | 204,095,109 | -1.54% |
| 2026-02-25 | 60.74 | 60.98 | 58.15 | 58.35 | 58.35 | qfq | 5,727,440 | 338,572,575 | -3.93% |
| 2026-02-24 | 63.51 | 66.32 | 59.99 | 60.74 | 60.74 | qfq | 5,019,144 | 313,010,633 | -2.03% |
| 2026-02-13 | 63.03 | 64.63 | 61.03 | 62.00 | 62.00 | qfq | 4,297,876 | 269,214,702 | -3.03% |
| 2026-02-12 | 64.36 | 65.20 | 61.80 | 63.94 | 63.94 | qfq | 5,249,748 | 333,994,849 | -0.12% |
| 2026-02-11 | 64.49 | 67.50 | 62.59 | 64.02 | 64.02 | qfq | 7,965,000 | 516,600,573 | 0.27% |
| 2026-02-10 | 61.89 | 65.98 | 59.51 | 63.85 | 63.85 | qfq | 8,622,307 | 541,896,420 | 3.15% |
| 2026-02-09 | 63.84 | 65.35 | 59.03 | 61.90 | 61.90 | qfq | 12,244,820 | 761,416,809 | -2.29% |
| 2026-02-06 | 60.76 | 63.37 | 59.07 | 63.35 | 63.35 | qfq | 12,844,548 | 802,536,541 | 9.96% |
| 2026-02-05 | 55.57 | 58.24 | 55.57 | 57.61 | 57.61 | qfq | 4,324,484 | 246,236,484 | -1.50% |
| 2026-02-04 | 63.46 | 63.50 | 57.17 | 58.49 | 58.49 | qfq | 6,871,556 | 406,147,174 | -7.83% |
| 2026-02-03 | 62.00 | 64.13 | 60.90 | 63.46 | 63.46 | qfq | 4,378,996 | 273,588,558 | 3.49% |
| 2026-02-02 | 66.00 | 66.37 | 61.07 | 61.32 | 61.32 | qfq | 7,303,440 | 461,058,541 | -7.76% |
| 2026-01-30 | 62.01 | 68.30 | 62.01 | 66.48 | 66.48 | qfq | 9,664,441 | 637,975,844 | 5.78% |
| 2026-01-29 | 60.67 | 66.01 | 60.67 | 62.85 | 62.85 | qfq | 8,570,936 | 547,211,290 | 2.95% |
| 2026-01-28 | 59.51 | 64.18 | 56.13 | 61.05 | 61.05 | qfq | 8,604,208 | 514,420,334 | 1.63% |
| 2026-01-27 | 59.75 | 61.60 | 57.28 | 60.07 | 60.07 | qfq | 5,423,020 | 320,021,076 | 0.54% |
| 2026-01-26 | 64.40 | 65.80 | 59.14 | 59.75 | 59.75 | qfq | 7,741,176 | 476,902,486 | -5.55% |
| 2026-01-23 | 57.78 | 63.26 | 57.00 | 63.26 | 63.26 | qfq | 6,514,028 | 396,490,777 | 10.00% |
| 2026-01-22 | 57.16 | 58.80 | 56.70 | 57.51 | 57.51 | qfq | 4,524,704 | 261,508,976 | 0.51% |
| 2026-01-21 | 56.00 | 58.50 | 55.14 | 57.22 | 57.22 | qfq | 4,796,000 | 274,362,931 | 1.36% |
| 2026-01-20 | 57.20 | 58.66 | 55.80 | 56.45 | 56.45 | qfq | 3,840,400 | 217,150,789 | -2.00% |
| 2026-01-19 | 58.98 | 60.36 | 57.12 | 57.60 | 57.60 | qfq | 5,631,100 | 327,663,131 | -3.03% |
| 2026-01-16 | 62.33 | 63.47 | 58.86 | 59.40 | 59.40 | qfq | 7,910,044 | 478,279,511 | -5.65% |
| 2026-01-15 | 63.25 | 65.60 | 61.91 | 62.96 | 62.96 | qfq | 9,951,568 | 631,798,157 | -7.41% |
| 2026-01-14 | 69.03 | 74.00 | 66.06 | 68.00 | 68.00 | qfq | 17,066,632 | 1,190,104,038 | -3.46% |
| 2026-01-13 | 70.44 | 70.44 | 66.66 | 70.44 | 70.44 | qfq | 9,766,226 | 681,410,916 | 9.99% |
| 2026-01-12 | 64.04 | 64.04 | 62.33 | 64.04 | 64.04 | qfq | 4,677,449 | 297,768,263 | 10.00% |
| 2026-01-09 | 53.97 | 58.68 | 53.08 | 58.22 | 58.22 | qfq | 8,422,940 | 475,092,035 | 7.89% |
| 2026-01-08 | 55.39 | 56.05 | 53.32 | 53.96 | 53.96 | qfq | 8,677,951 | 470,674,111 | -2.44% |
| 2026-01-07 | 56.10 | 58.79 | 54.95 | 55.31 | 55.31 | qfq | 9,265,372 | 522,970,967 | -3.22% |
| 2026-01-06 | 55.01 | 60.00 | 55.01 | 57.15 | 57.15 | qfq | 10,045,627 | 575,136,068 | 3.95% |
| 2026-01-05 | 53.01 | 56.17 | 51.28 | 54.98 | 54.98 | qfq | 12,789,056 | 689,416,883 | 1.20% |
| 2025-12-31 | 49.60 | 54.82 | 48.00 | 54.33 | 54.33 | qfq | 15,025,888 | 790,096,204 | 9.01% |
| 2025-12-30 | 49.50 | 51.21 | 48.84 | 49.84 | 49.84 | qfq | 14,123,680 | 710,825,549 | 7.07% |
| 2025-12-29 | 44.52 | 48.00 | 43.90 | 46.55 | 46.55 | qfq | 12,289,000 | 572,354,539 | 3.56% |
| 2025-12-26 | 43.48 | 46.50 | 43.20 | 44.95 | 44.95 | qfq | 8,721,828 | 393,986,280 | 3.38% |
| 2025-12-25 | 42.82 | 44.60 | 42.20 | 43.48 | 43.48 | qfq | 4,659,520 | 201,774,098 | 1.42% |
| 2025-12-24 | 42.49 | 43.06 | 41.81 | 42.87 | 42.87 | qfq | 3,918,532 | 167,251,034 | 1.64% |
| 2025-12-23 | 42.38 | 43.74 | 41.44 | 42.18 | 42.18 | qfq | 5,716,200 | 241,976,671 | -0.68% |
| 2025-12-22 | 42.10 | 43.09 | 41.44 | 42.47 | 42.47 | qfq | 6,124,412 | 259,192,670 | 1.82% |
| 2025-12-19 | 41.20 | 42.43 | 40.31 | 41.71 | 41.71 | qfq | 4,930,120 | 204,712,711 | 1.36% |
| 2025-12-18 | 41.03 | 42.30 | 40.68 | 41.15 | 41.15 | qfq | 3,911,320 | 161,807,187 | -0.60% |
| 2025-12-17 | 41.20 | 41.68 | 40.80 | 41.40 | 41.40 | qfq | 2,874,520 | 118,352,395 | 0.46% |
| 2025-12-16 | 42.60 | 42.77 | 40.86 | 41.21 | 41.21 | qfq | 3,379,348 | 140,855,421 | -3.26% |
| 2025-12-15 | 42.30 | 43.27 | 42.01 | 42.60 | 42.60 | qfq | 3,269,920 | 139,164,431 | 0.73% |
| 2025-12-12 | 42.85 | 43.20 | 42.00 | 42.29 | 42.29 | qfq | 4,664,240 | 198,135,820 | -1.77% |
| 2025-12-11 | 45.01 | 45.30 | 42.85 | 43.05 | 43.05 | qfq | 4,415,320 | 193,511,496 | -4.76% |
| 2025-12-10 | 44.95 | 45.20 | 43.80 | 45.20 | 45.20 | qfq | 4,335,100 | 193,347,145 | 0.22% |
| 2025-12-09 | 46.11 | 46.34 | 44.71 | 45.10 | 45.10 | qfq | 4,493,008 | 203,678,274 | -2.59% |
| 2025-12-08 | 46.41 | 46.88 | 45.01 | 46.30 | 46.30 | qfq | 6,493,384 | 299,067,895 | 0.52% |
| 2025-12-05 | 46.27 | 47.50 | 45.12 | 46.06 | 46.06 | qfq | 6,033,738 | 281,183,516 | -0.48% |
| 2025-12-04 | 48.76 | 49.47 | 45.90 | 46.28 | 46.28 | qfq | 11,240,028 | 528,492,833 | -6.03% |
| 2025-12-03 | 51.01 | 52.86 | 48.66 | 49.25 | 49.25 | qfq | 11,449,252 | 575,514,325 | -3.75% |
| 2025-12-02 | 49.07 | 52.80 | 48.10 | 51.17 | 51.17 | qfq | 13,265,050 | 669,837,564 | 3.44% |
| 2025-12-01 | 53.89 | 55.49 | 49.38 | 49.47 | 49.47 | qfq | 15,996,420 | 824,866,610 | -8.05% |
| 2025-11-28 | 57.12 | 58.60 | 53.15 | 53.80 | 53.80 | qfq | 18,986,870 | 1,047,108,034 | -8.89% |
| 2025-11-27 | 61.57 | 64.92 | 55.00 | 59.05 | 59.05 | qfq | 21,702,920 | 1,322,471,524 | 0.05% |
| 2025-11-26 | 56.85 | 60.99 | 53.86 | 59.02 | 59.02 | qfq | 15,537,110 | 889,211,230 | -1.37% |
| 2025-11-25 | 55.60 | 59.84 | 53.60 | 59.84 | 59.84 | qfq | 18,593,070 | 1,059,656,768 | 10.00% |
| 2025-11-24 | 58.10 | 58.16 | 51.30 | 54.40 | 54.40 | qfq | 17,375,038 | 931,103,395 | -4.56% |
| 2025-11-21 | 54.93 | 58.58 | 52.85 | 57.00 | 57.00 | qfq | 15,583,669 | 871,529,181 | 3.77% |
| 2025-11-20 | 54.69 | 58.68 | 51.52 | 54.93 | 54.93 | qfq | 17,183,982 | 943,116,160 | 0.62% |
| 2025-11-19 | 54.59 | 54.59 | 51.00 | 54.59 | 54.59 | qfq | 21,364,968 | 1,146,632,685 | 9.99% |
| 2025-11-18 | 48.88 | 49.63 | 48.00 | 49.63 | 49.63 | qfq | 3,730,712 | 183,120,784 | 10.00% |
| 2025-11-17 | 45.12 | 45.12 | 43.50 | 45.12 | 45.12 | qfq | 9,471,526 | 426,474,380 | 10.00% |
| 2025-11-14 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | qfq | 1,031,452 | 42,310,161 | 10.00% |
| 2025-11-13 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | qfq | 137,428 | 5,124,690 | 10.00% |
| 2025-11-12 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | qfq | 633,264 | 21,467,650 | 9.99% |
| 2025-11-04 | 31.82 | 32.12 | 30.12 | 30.82 | 30.82 | qfq | 7,460,196 | 231,235,432 | -4.26% |
| 2025-11-03 | 28.26 | 32.66 | 28.26 | 32.19 | 32.19 | qfq | 13,103,289 | 407,448,687 | 7.16% |
| 2025-10-31 | 33.36 | 33.36 | 30.04 | 30.04 | 30.04 | qfq | 9,284,981 | 281,918,220 | -10.01% |
| 2025-10-30 | 32.10 | 33.50 | 31.48 | 33.38 | 33.38 | qfq | 8,018,536 | 261,218,206 | 5.37% |
| 2025-10-29 | 30.46 | 32.00 | 30.19 | 31.68 | 31.68 | qfq | 6,588,996 | 206,776,661 | 4.18% |
| 2025-10-28 | 29.52 | 30.77 | 29.52 | 30.41 | 30.41 | qfq | 6,033,172 | 181,813,778 | 1.94% |
| 2025-10-27 | 28.53 | 29.90 | 27.73 | 29.83 | 29.83 | qfq | 7,961,185 | 229,697,338 | 4.56% |
| 2025-10-24 | 27.44 | 29.18 | 27.39 | 28.53 | 28.53 | qfq | 5,741,128 | 163,016,526 | 5.67% |
| 2025-10-23 | 27.40 | 27.55 | 26.30 | 27.00 | 27.00 | qfq | 4,177,735 | 112,464,125 | -1.82% |
| 2025-10-22 | 26.84 | 27.88 | 26.83 | 27.50 | 27.50 | qfq | 4,323,504 | 118,822,094 | 1.63% |
| 2025-10-21 | 25.68 | 27.29 | 25.68 | 27.06 | 27.06 | qfq | 5,792,502 | 153,983,329 | 4.92% |
| 2025-10-20 | 25.40 | 26.05 | 25.04 | 25.79 | 25.79 | qfq | 4,889,246 | 125,357,107 | 2.10% |
| 2025-10-17 | 25.18 | 25.99 | 24.30 | 25.26 | 25.26 | qfq | 7,251,342 | 183,265,792 | 2.81% |
| 2025-10-16 | 26.40 | 26.40 | 24.00 | 24.57 | 24.57 | qfq | 8,161,895 | 201,946,005 | -1.52% |
| 2025-10-15 | 22.71 | 24.95 | 22.71 | 24.95 | 24.95 | qfq | 3,792,132 | 93,514,418 | 10.01% |
| 2025-10-14 | 22.88 | 23.33 | 22.20 | 22.68 | 22.68 | qfq | 1,969,500 | 44,937,386 | -0.87% |
| 2025-10-13 | 22.78 | 23.00 | 22.20 | 22.88 | 22.88 | qfq | 2,937,344 | 66,822,320 | -2.80% |
| 2025-10-10 | 23.47 | 23.80 | 23.30 | 23.54 | 23.54 | qfq | 2,111,400 | 49,884,195 | 0.21% |
| 2025-10-09 | 23.94 | 24.06 | 23.30 | 23.49 | 23.49 | qfq | 2,398,917 | 56,403,176 | -1.84% |
| 2025-09-30 | 24.48 | 24.53 | 23.90 | 23.93 | 23.93 | qfq | 1,971,532 | 47,499,787 | -2.21% |
| 2025-09-29 | 23.87 | 24.85 | 23.45 | 24.47 | 24.47 | qfq | 2,819,220 | 68,097,283 | 2.09% |
| 2025-09-26 | 24.25 | 24.76 | 23.70 | 23.97 | 23.97 | qfq | 2,160,228 | 52,455,903 | -1.84% |
| 2025-09-25 | 24.39 | 25.06 | 24.14 | 24.42 | 24.42 | qfq | 4,470,524 | 110,383,416 | 0.16% |
| 2025-09-24 | 23.90 | 24.50 | 23.75 | 24.38 | 24.38 | qfq | 2,861,820 | 69,385,355 | 1.63% |
| 2025-09-23 | 23.69 | 24.04 | 23.21 | 23.99 | 23.99 | qfq | 3,373,596 | 79,612,210 | 1.61% |
| 2025-09-22 | 23.54 | 23.65 | 23.05 | 23.61 | 23.61 | qfq | 2,714,068 | 63,357,483 | 0.60% |
| 2025-09-19 | 23.65 | 24.08 | 23.10 | 23.47 | 23.47 | qfq | 3,371,996 | 79,150,932 | -0.80% |
| 2025-09-18 | 24.10 | 24.96 | 23.53 | 23.66 | 23.66 | qfq | 5,095,048 | 123,638,332 | -2.11% |
| 2025-09-17 | 24.31 | 24.60 | 24.03 | 24.17 | 24.17 | qfq | 2,774,445 | 67,160,160 | -0.53% |
| 2025-09-16 | 23.86 | 25.08 | 23.57 | 24.30 | 24.30 | qfq | 4,291,174 | 104,444,130 | 1.63% |
| 2025-09-15 | 23.37 | 23.98 | 22.91 | 23.91 | 23.91 | qfq | 5,215,531 | 122,908,620 | 0.89% |
| 2025-09-12 | 23.97 | 24.30 | 23.67 | 23.70 | 23.30 | qfq | 2,933,900 | 70,103,585 | -1.17% |
| 2025-09-11 | 24.26 | 24.29 | 23.62 | 23.98 | 23.58 | qfq | 4,176,185 | 99,602,048 | -0.66% |
| 2025-09-10 | 23.16 | 24.29 | 22.93 | 24.14 | 23.73 | qfq | 5,785,730 | 137,116,126 | 4.23% |
| 2025-09-09 | 23.40 | 23.78 | 23.11 | 23.16 | 22.77 | qfq | 4,171,272 | 97,582,399 | -1.03% |
| 2025-09-08 | 23.25 | 23.91 | 23.10 | 23.40 | 23.01 | qfq | 6,128,962 | 144,599,814 | 0.65% |
| 2025-09-05 | 22.28 | 23.70 | 22.08 | 23.25 | 22.86 | qfq | 7,023,336 | 161,214,576 | 3.52% |
| 2025-09-04 | 21.60 | 22.74 | 21.50 | 22.46 | 22.08 | qfq | 6,271,264 | 139,333,339 | 3.22% |
| 2025-09-03 | 22.30 | 22.30 | 21.61 | 21.76 | 21.39 | qfq | 5,373,742 | 117,635,628 | -2.99% |
| 2025-09-02 | 22.81 | 23.54 | 22.30 | 22.43 | 22.05 | qfq | 8,452,473 | 192,294,554 | -3.73% |
| 2025-09-01 | 24.20 | 24.20 | 21.98 | 23.30 | 22.91 | qfq | 15,107,096 | 339,325,743 | -4.59% |
| 2025-08-29 | 24.84 | 24.88 | 24.15 | 24.42 | 24.01 | qfq | 4,408,358 | 107,901,694 | -2.36% |
| 2025-08-28 | 25.52 | 25.98 | 24.77 | 25.01 | 24.59 | qfq | 10,548,192 | 265,426,709 | -7.68% |
| 2025-08-27 | 30.00 | 30.03 | 27.09 | 27.09 | 26.63 | qfq | 11,051,606 | 310,642,455 | -10.00% |
| 2025-08-26 | 29.45 | 30.73 | 28.65 | 30.10 | 29.59 | qfq | 5,811,701 | 173,548,881 | 1.72% |
| 2025-08-25 | 28.25 | 30.66 | 27.10 | 29.59 | 29.09 | qfq | 8,282,053 | 235,679,872 | 4.93% |
| 2025-08-22 | 29.36 | 29.55 | 28.12 | 28.20 | 27.72 | qfq | 4,177,248 | 119,741,684 | -4.57% |
| 2025-08-21 | 28.85 | 29.68 | 28.54 | 29.55 | 29.05 | qfq | 2,837,060 | 83,122,260 | 2.43% |
| 2025-08-20 | 28.88 | 29.18 | 28.58 | 28.85 | 28.36 | qfq | 2,171,471 | 62,733,678 | -0.17% |
| 2025-08-19 | 27.75 | 29.33 | 27.75 | 28.90 | 28.41 | qfq | 5,047,712 | 144,542,078 | 4.26% |
| 2025-08-18 | 27.27 | 27.99 | 27.05 | 27.72 | 27.25 | qfq | 3,114,392 | 85,518,647 | 1.84% |
| 2025-08-15 | 26.99 | 27.44 | 26.71 | 27.22 | 26.76 | qfq | 2,074,072 | 56,262,002 | 0.85% |
| 2025-08-14 | 27.09 | 27.29 | 26.91 | 26.99 | 26.53 | qfq | 1,769,016 | 47,920,141 | -0.37% |
| 2025-08-13 | 27.50 | 27.50 | 27.07 | 27.09 | 26.63 | qfq | 1,884,152 | 51,235,883 | -0.99% |
| 2025-08-12 | 27.44 | 27.57 | 27.27 | 27.36 | 26.90 | qfq | 1,077,100 | 29,515,855 | -0.29% |
| 2025-08-11 | 27.55 | 27.59 | 27.24 | 27.44 | 26.98 | qfq | 1,406,976 | 38,596,317 | -0.36% |
| 2025-08-08 | 27.77 | 27.77 | 27.25 | 27.54 | 27.08 | qfq | 1,247,028 | 34,200,078 | -0.61% |
| 2025-08-07 | 28.06 | 28.13 | 27.68 | 27.71 | 27.24 | qfq | 1,778,050 | 49,509,417 | -1.25% |
| 2025-08-06 | 28.35 | 28.44 | 27.50 | 28.06 | 27.59 | qfq | 2,774,542 | 77,342,036 | -1.06% |
| 2025-08-05 | 28.42 | 28.70 | 28.21 | 28.36 | 27.88 | qfq | 1,132,200 | 32,122,821 | 0.21% |
| 2025-08-04 | 28.15 | 28.42 | 28.00 | 28.30 | 27.82 | qfq | 806,944 | 22,803,023 | 0.07% |
| 2025-08-01 | 28.05 | 28.53 | 28.05 | 28.28 | 27.80 | qfq | 944,164 | 26,669,542 | 0.35% |
| 2025-07-31 | 28.48 | 28.48 | 27.96 | 28.18 | 27.70 | qfq | 1,083,950 | 30,540,213 | -1.43% |
| 2025-07-30 | 28.35 | 28.67 | 28.00 | 28.59 | 28.11 | qfq | 1,151,907 | 32,635,239 | 0.56% |
| 2025-07-29 | 28.78 | 28.98 | 28.39 | 28.43 | 27.95 | qfq | 947,488 | 27,034,741 | -1.22% |
| 2025-07-28 | 28.90 | 29.35 | 28.70 | 28.78 | 28.29 | qfq | 1,515,428 | 43,874,017 | -0.76% |
| 2025-07-25 | 28.72 | 29.08 | 28.63 | 29.00 | 28.51 | qfq | 1,663,685 | 48,093,785 | 0.97% |
| 2025-07-24 | 28.49 | 28.86 | 28.39 | 28.72 | 28.24 | qfq | 1,076,644 | 30,853,151 | 0.56% |
| 2025-07-23 | 28.50 | 28.72 | 28.33 | 28.56 | 28.08 | qfq | 942,263 | 26,873,280 | 0.21% |
| 2025-07-22 | 28.40 | 28.96 | 28.29 | 28.50 | 28.02 | qfq | 1,461,873 | 41,890,208 | 0.25% |
| 2025-07-21 | 28.25 | 28.49 | 27.96 | 28.43 | 27.95 | qfq | 1,518,620 | 42,798,568 | 0.35% |
| 2025-07-18 | 28.09 | 29.15 | 27.90 | 28.33 | 27.85 | qfq | 2,078,582 | 58,911,038 | 1.11% |
| 2025-07-17 | 28.07 | 28.18 | 27.93 | 28.02 | 27.55 | qfq | 871,431 | 24,415,682 | 0.07% |
| 2025-07-16 | 28.13 | 28.28 | 27.86 | 28.00 | 27.53 | qfq | 1,379,583 | 38,670,234 | -0.50% |
| 2025-07-15 | 28.95 | 29.00 | 28.12 | 28.14 | 27.67 | qfq | 1,754,044 | 49,717,498 | -2.97% |
| 2025-07-14 | 29.70 | 29.74 | 28.78 | 29.00 | 28.51 | qfq | 1,551,427 | 45,030,889 | -2.36% |
| 2025-07-11 | 28.88 | 29.79 | 28.70 | 29.70 | 29.20 | qfq | 2,359,960 | 69,323,345 | 2.66% |
| 2025-07-10 | 28.95 | 29.07 | 28.41 | 28.93 | 28.44 | qfq | 1,694,487 | 48,826,691 | 1.37% |
| 2025-07-09 | 27.76 | 28.68 | 27.39 | 28.54 | 28.06 | qfq | 2,261,584 | 63,667,567 | 1.28% |
| 2025-07-08 | 28.04 | 28.25 | 27.83 | 28.18 | 27.70 | qfq | 1,041,350 | 29,272,116 | 0.46% |
| 2025-07-07 | 27.63 | 28.07 | 27.37 | 28.05 | 27.58 | qfq | 1,001,400 | 27,913,857 | 1.45% |
| 2025-07-04 | 27.42 | 27.79 | 27.33 | 27.65 | 27.18 | qfq | 935,000 | 25,829,636 | 0.25% |
| 2025-07-03 | 27.50 | 27.88 | 27.36 | 27.58 | 27.11 | qfq | 1,037,220 | 28,632,760 | 0.29% |
| 2025-07-02 | 28.11 | 28.11 | 27.50 | 27.50 | 27.04 | qfq | 1,309,000 | 36,286,482 | -2.20% |
| 2025-07-01 | 27.60 | 28.50 | 27.02 | 28.12 | 27.65 | qfq | 2,635,006 | 73,900,983 | 1.85% |
| 2025-06-30 | 27.95 | 28.30 | 26.74 | 27.61 | 27.14 | qfq | 3,370,409 | 92,590,956 | -2.61% |
| 2025-06-27 | 28.48 | 28.79 | 28.10 | 28.35 | 27.48 | qfq | 1,965,160 | 56,035,726 | 0.67% |
| 2025-06-26 | 28.69 | 28.69 | 28.06 | 28.16 | 27.29 | qfq | 2,030,676 | 57,524,875 | -1.88% |
| 2025-06-25 | 28.71 | 28.83 | 28.39 | 28.70 | 27.82 | qfq | 1,448,367 | 41,430,910 | 0.46% |
| 2025-06-24 | 28.67 | 28.97 | 28.36 | 28.57 | 27.69 | qfq | 1,777,712 | 50,862,213 | -0.80% |
| 2025-06-23 | 28.70 | 28.88 | 27.51 | 28.80 | 27.91 | qfq | 2,164,000 | 61,276,022 | -1.71% |
| 2025-06-20 | 30.59 | 30.59 | 28.72 | 29.30 | 28.40 | qfq | 2,074,860 | 60,474,778 | -0.78% |
| 2025-06-19 | 30.11 | 30.16 | 29.41 | 29.53 | 28.62 | qfq | 1,300,983 | 38,609,506 | -1.89% |
| 2025-06-18 | 29.83 | 30.12 | 29.41 | 30.10 | 29.17 | qfq | 1,057,672 | 31,557,314 | 0.91% |
| 2025-06-17 | 30.08 | 30.29 | 29.71 | 29.83 | 28.91 | qfq | 1,493,524 | 44,672,632 | -0.90% |
| 2025-06-16 | 30.31 | 30.55 | 30.00 | 30.10 | 29.17 | qfq | 1,784,932 | 53,948,007 | -0.69% |
| 2025-06-13 | 31.01 | 31.32 | 30.12 | 30.31 | 29.38 | qfq | 2,042,000 | 62,225,440 | -2.91% |
| 2025-06-12 | 32.00 | 32.53 | 31.10 | 31.22 | 30.26 | qfq | 2,340,484 | 73,983,422 | -3.31% |
| 2025-06-11 | 31.78 | 32.88 | 31.43 | 32.29 | 31.30 | qfq | 3,593,635 | 115,850,443 | 1.60% |
| 2025-06-10 | 30.73 | 32.51 | 30.40 | 31.78 | 30.80 | qfq | 4,788,615 | 150,987,085 | 3.28% |
| 2025-06-09 | 30.56 | 31.16 | 30.40 | 30.77 | 29.82 | qfq | 3,064,630 | 94,372,065 | -0.45% |
| 2025-06-06 | 30.35 | 31.36 | 29.75 | 30.91 | 29.96 | qfq | 3,883,998 | 118,629,757 | 2.32% |
| 2025-06-05 | 29.71 | 30.38 | 29.71 | 30.21 | 29.28 | qfq | 3,637,982 | 109,447,098 | 0.37% |
| 2025-06-04 | 30.80 | 30.80 | 29.04 | 30.10 | 29.17 | qfq | 6,258,259 | 185,925,637 | -3.25% |
| 2025-06-03 | 32.71 | 32.73 | 30.50 | 31.11 | 30.15 | qfq | 8,258,810 | 256,961,422 | -6.86% |
| 2025-05-30 | 32.30 | 33.40 | 31.01 | 33.40 | 32.37 | qfq | 5,045,825 | 165,635,199 | 10.01% |
| 2025-05-29 | 29.98 | 30.36 | 29.79 | 30.36 | 29.43 | qfq | 1,112,065 | 33,483,196 | 1.20% |
| 2025-05-28 | 29.89 | 30.10 | 29.56 | 30.00 | 29.08 | qfq | 955,532 | 28,527,726 | 0.67% |
| 2025-05-27 | 29.46 | 30.09 | 29.30 | 29.80 | 28.88 | qfq | 995,460 | 29,609,972 | 1.02% |
| 2025-05-26 | 29.79 | 29.89 | 29.18 | 29.50 | 28.59 | qfq | 1,219,979 | 35,857,154 | -1.63% |
| 2025-05-23 | 29.53 | 30.03 | 29.34 | 29.99 | 29.07 | qfq | 1,539,212 | 45,917,939 | 0.77% |
| 2025-05-22 | 29.31 | 29.87 | 29.04 | 29.76 | 28.84 | qfq | 1,599,780 | 47,193,273 | 0.98% |
| 2025-05-21 | 29.60 | 29.90 | 29.41 | 29.47 | 28.56 | qfq | 1,025,356 | 30,352,567 | -0.64% |
| 2025-05-20 | 29.50 | 30.13 | 29.50 | 29.66 | 28.75 | qfq | 1,254,348 | 37,349,677 | -0.20% |
| 2025-05-19 | 29.98 | 30.37 | 29.52 | 29.72 | 28.81 | qfq | 1,332,888 | 39,628,025 | -0.87% |
| 2025-05-16 | 29.63 | 30.69 | 29.24 | 29.98 | 29.06 | qfq | 1,832,480 | 54,867,255 | 0.27% |
| 2025-05-15 | 30.69 | 30.84 | 29.79 | 29.90 | 28.98 | qfq | 1,499,420 | 45,239,064 | -2.57% |
| 2025-05-14 | 31.40 | 31.40 | 30.27 | 30.69 | 29.75 | qfq | 2,746,120 | 83,984,278 | -2.26% |
| 2025-05-13 | 30.71 | 31.57 | 30.56 | 31.40 | 30.43 | qfq | 2,588,726 | 80,762,280 | 2.78% |
| 2025-05-12 | 31.01 | 31.29 | 30.03 | 30.55 | 29.61 | qfq | 2,313,777 | 70,745,714 | -0.39% |
| 2025-05-09 | 29.87 | 31.28 | 29.50 | 30.67 | 29.73 | qfq | 3,642,068 | 111,088,205 | 2.58% |
| 2025-05-08 | 30.35 | 30.43 | 29.18 | 29.90 | 28.98 | qfq | 2,559,760 | 76,142,208 | -1.81% |
| 2025-05-07 | 30.48 | 30.80 | 30.20 | 30.45 | 29.51 | qfq | 2,854,857 | 86,807,551 | 0.83% |
| 2025-05-06 | 30.33 | 30.81 | 29.53 | 30.20 | 29.27 | qfq | 2,845,109 | 85,304,702 | -1.05% |
| 2025-04-30 | 29.05 | 30.65 | 29.05 | 30.52 | 29.58 | qfq | 2,842,820 | 85,426,409 | 4.27% |
| 2025-04-29 | 28.93 | 29.59 | 28.73 | 29.27 | 28.37 | qfq | 2,580,408 | 75,442,326 | 0.52% |
| 2025-04-28 | 30.00 | 30.00 | 27.70 | 29.12 | 28.22 | qfq | 4,385,000 | 125,031,727 | 3.26% |
| 2025-04-25 | 27.41 | 28.55 | 27.22 | 28.20 | 27.33 | qfq | 2,277,047 | 64,232,786 | 1.51% |
| 2025-04-24 | 27.55 | 28.09 | 27.50 | 27.78 | 26.93 | qfq | 1,563,938 | 43,461,347 | 0.76% |
| 2025-04-23 | 27.75 | 27.95 | 27.49 | 27.57 | 26.72 | qfq | 1,719,816 | 47,699,936 | -0.65% |
| 2025-04-22 | 28.35 | 28.68 | 27.72 | 27.75 | 26.90 | qfq | 2,625,380 | 73,763,941 | -2.12% |
| 2025-04-21 | 28.05 | 28.36 | 27.32 | 28.35 | 27.48 | qfq | 1,505,588 | 42,021,877 | 1.07% |
| 2025-04-18 | 28.15 | 28.30 | 27.75 | 28.05 | 27.19 | qfq | 1,372,248 | 38,461,720 | 0.65% |
| 2025-04-17 | 27.70 | 28.25 | 27.47 | 27.87 | 27.01 | qfq | 1,167,244 | 32,413,607 | 0.61% |
| 2025-04-16 | 28.22 | 28.47 | 27.22 | 27.70 | 26.85 | qfq | 999,360 | 27,734,919 | -1.81% |
| 2025-04-15 | 27.80 | 28.21 | 27.41 | 28.21 | 27.34 | qfq | 750,284 | 20,864,792 | 1.26% |
| 2025-04-14 | 28.01 | 28.01 | 27.33 | 27.86 | 27.00 | qfq | 945,816 | 26,126,368 | 0.14% |
| 2025-04-11 | 27.39 | 28.50 | 27.39 | 27.82 | 26.96 | qfq | 1,094,136 | 30,604,496 | 1.16% |
| 2025-04-10 | 27.62 | 27.90 | 27.20 | 27.50 | 26.65 | qfq | 1,480,100 | 40,705,204 | 0.29% |
| 2025-04-09 | 26.27 | 27.94 | 25.10 | 27.42 | 26.58 | qfq | 2,355,100 | 62,857,137 | 4.38% |
| 2025-04-08 | 25.30 | 26.98 | 25.30 | 26.27 | 25.46 | qfq | 1,929,808 | 50,675,704 | 1.23% |
| 2025-04-07 | 27.60 | 28.00 | 25.95 | 25.95 | 25.15 | qfq | 3,358,852 | 90,534,298 | -9.99% |
| 2025-04-03 | 28.50 | 29.32 | 28.50 | 28.83 | 27.94 | qfq | 1,172,200 | 33,765,976 | -0.07% |
| 2025-04-02 | 28.99 | 28.99 | 28.50 | 28.85 | 27.96 | qfq | 857,272 | 24,710,297 | -0.28% |
| 2025-04-01 | 28.61 | 28.96 | 28.08 | 28.93 | 28.04 | qfq | 1,514,472 | 43,365,575 | 2.66% |
| 2025-03-31 | 29.65 | 29.65 | 27.90 | 28.18 | 27.31 | qfq | 3,003,632 | 85,149,238 | -4.96% |
| 2025-03-28 | 29.99 | 30.40 | 29.38 | 29.65 | 28.74 | qfq | 2,419,240 | 72,439,496 | -1.17% |
| 2025-03-27 | 28.70 | 31.30 | 28.61 | 30.00 | 29.08 | qfq | 3,580,964 | 107,341,047 | 3.99% |
| 2025-03-26 | 27.97 | 29.29 | 27.36 | 28.85 | 27.96 | qfq | 2,192,899 | 62,957,394 | 2.45% |
| 2025-03-25 | 28.38 | 28.67 | 27.56 | 28.16 | 27.29 | qfq | 1,942,816 | 54,636,134 | 1.70% |
| 2025-03-24 | 27.91 | 28.27 | 26.93 | 27.69 | 26.84 | qfq | 1,888,895 | 51,906,814 | -0.11% |
| 2025-03-21 | 27.90 | 28.00 | 27.07 | 27.72 | 26.87 | qfq | 2,592,553 | 71,507,328 | -0.96% |
| 2025-03-20 | 27.29 | 28.10 | 26.91 | 27.99 | 27.13 | qfq | 1,984,108 | 54,824,686 | 2.60% |
| 2025-03-19 | 26.32 | 28.10 | 26.29 | 27.28 | 26.44 | qfq | 3,596,840 | 98,612,125 | 3.57% |
| 2025-03-18 | 26.75 | 26.87 | 26.15 | 26.34 | 25.53 | qfq | 1,969,940 | 51,972,777 | -1.57% |
| 2025-03-17 | 27.23 | 27.93 | 26.16 | 26.76 | 25.94 | qfq | 2,480,441 | 65,918,030 | -1.73% |
| 2025-03-14 | 26.32 | 27.93 | 25.91 | 27.23 | 26.39 | qfq | 2,559,037 | 69,802,959 | 3.54% |
| 2025-03-13 | 25.76 | 26.45 | 25.51 | 26.30 | 25.49 | qfq | 1,153,970 | 29,963,660 | 2.10% |
| 2025-03-12 | 25.69 | 26.10 | 25.53 | 25.76 | 24.97 | qfq | 1,182,220 | 30,512,182 | 1.42% |
| 2025-03-11 | 25.50 | 25.82 | 25.15 | 25.40 | 24.62 | qfq | 1,363,753 | 34,701,533 | -2.72% |
| 2025-03-10 | 26.39 | 26.70 | 25.69 | 26.11 | 25.31 | qfq | 1,754,869 | 45,504,930 | -2.86% |
| 2025-03-07 | 26.70 | 27.10 | 25.88 | 26.88 | 26.05 | qfq | 2,524,386 | 66,764,376 | 0.30% |
| 2025-03-06 | 25.98 | 27.00 | 25.32 | 26.80 | 25.98 | qfq | 2,882,077 | 75,839,620 | 5.39% |
| 2025-03-05 | 25.50 | 25.87 | 25.23 | 25.43 | 24.65 | qfq | 1,133,099 | 28,926,772 | -0.04% |
| 2025-03-04 | 25.38 | 25.51 | 24.96 | 25.44 | 24.66 | qfq | 1,146,216 | 28,978,068 | 1.27% |
| 2025-03-03 | 25.45 | 25.98 | 24.95 | 25.12 | 24.35 | qfq | 1,840,836 | 46,562,667 | -1.10% |
| 2025-02-28 | 25.62 | 27.50 | 25.35 | 25.40 | 24.62 | qfq | 3,087,752 | 80,742,581 | -0.78% |
| 2025-02-27 | 25.64 | 25.82 | 25.06 | 25.60 | 24.81 | qfq | 1,360,420 | 34,507,610 | 0.71% |
| 2025-02-26 | 25.16 | 25.92 | 24.96 | 25.42 | 24.64 | qfq | 2,284,092 | 58,236,028 | 0.79% |
| 2025-02-25 | 25.10 | 25.45 | 24.91 | 25.22 | 24.44 | qfq | 1,734,704 | 43,424,219 | -0.47% |
| 2025-02-24 | 26.00 | 26.00 | 25.34 | 25.34 | 24.56 | qfq | 2,124,348 | 54,319,832 | -3.43% |
| 2025-02-21 | 26.13 | 26.56 | 25.63 | 26.24 | 25.43 | qfq | 2,433,799 | 63,542,961 | -0.76% |
| 2025-02-20 | 26.64 | 27.38 | 26.16 | 26.44 | 25.63 | qfq | 1,666,568 | 44,421,817 | -1.05% |
| 2025-02-19 | 25.97 | 26.93 | 25.72 | 26.72 | 25.90 | qfq | 2,457,726 | 64,674,475 | 2.77% |
| 2025-02-18 | 26.40 | 26.63 | 25.70 | 26.00 | 25.20 | qfq | 2,032,946 | 53,331,651 | -1.55% |
| 2025-02-17 | 26.58 | 26.91 | 26.01 | 26.41 | 25.60 | qfq | 2,293,050 | 60,280,399 | -0.64% |
| 2025-02-14 | 26.35 | 26.66 | 26.10 | 26.58 | 25.76 | qfq | 1,547,796 | 40,897,410 | 0.91% |
| 2025-02-13 | 26.37 | 26.86 | 26.01 | 26.34 | 25.53 | qfq | 1,446,460 | 38,089,286 | 0.00% |
| 2025-02-12 | 26.50 | 26.62 | 26.10 | 26.34 | 25.53 | qfq | 1,595,804 | 41,958,692 | -0.38% |
| 2025-02-11 | 26.66 | 27.65 | 26.20 | 26.44 | 25.63 | qfq | 1,964,712 | 52,328,968 | 0.00% |
| 2025-02-10 | 26.72 | 26.72 | 26.07 | 26.44 | 25.63 | qfq | 1,771,728 | 46,646,095 | -1.05% |
| 2025-02-07 | 26.66 | 27.01 | 26.33 | 26.72 | 25.90 | qfq | 1,885,636 | 50,309,195 | 0.23% |
| 2025-02-06 | 27.01 | 27.29 | 26.48 | 26.66 | 25.84 | qfq | 1,719,062 | 45,931,208 | -1.19% |
| 2025-02-05 | 27.54 | 27.76 | 26.72 | 26.98 | 26.15 | qfq | 2,312,728 | 62,581,619 | -2.60% |
| 2025-01-27 | 28.38 | 29.00 | 27.49 | 27.70 | 26.85 | qfq | 3,272,308 | 92,156,200 | -2.88% |
| 2025-01-24 | 29.50 | 30.96 | 27.55 | 28.52 | 27.64 | qfq | 6,407,442 | 185,979,094 | -3.97% |
| 2025-01-23 | 29.88 | 30.30 | 29.16 | 29.70 | 28.79 | qfq | 2,172,704 | 64,402,865 | -0.17% |
| 2025-01-22 | 29.90 | 30.17 | 28.92 | 29.75 | 28.84 | qfq | 3,333,932 | 98,353,517 | -0.50% |
| 2025-01-21 | 29.20 | 30.49 | 28.72 | 29.90 | 28.98 | qfq | 5,626,646 | 166,460,670 | 6.03% |
| 2025-01-20 | 26.38 | 28.20 | 25.79 | 28.20 | 27.33 | qfq | 4,022,116 | 110,405,141 | 9.98% |
| 2025-01-17 | 25.29 | 26.10 | 25.15 | 25.64 | 24.85 | qfq | 1,297,795 | 33,285,508 | 1.30% |
| 2025-01-16 | 26.03 | 26.17 | 25.10 | 25.31 | 24.53 | qfq | 1,336,540 | 33,938,399 | -2.05% |
| 2025-01-15 | 25.26 | 25.99 | 25.26 | 25.84 | 25.05 | qfq | 1,837,660 | 47,129,858 | 1.49% |
| 2025-01-14 | 25.18 | 25.71 | 25.05 | 25.46 | 24.68 | qfq | 1,759,880 | 44,610,076 | 1.11% |
| 2025-01-13 | 25.68 | 25.68 | 24.95 | 25.18 | 24.41 | qfq | 1,414,368 | 35,663,689 | -1.53% |
| 2025-01-10 | 26.27 | 26.39 | 25.55 | 25.57 | 24.78 | qfq | 1,758,604 | 45,593,659 | -2.66% |
| 2025-01-09 | 26.80 | 26.80 | 25.91 | 26.27 | 25.46 | qfq | 1,556,764 | 41,183,457 | -0.49% |
| 2025-01-08 | 26.07 | 26.49 | 25.50 | 26.40 | 25.59 | qfq | 2,077,164 | 54,102,685 | 1.23% |
| 2025-01-07 | 25.74 | 26.23 | 25.25 | 26.08 | 25.28 | qfq | 2,118,866 | 54,641,432 | 0.81% |
| 2025-01-06 | 26.90 | 26.90 | 25.50 | 25.87 | 25.07 | qfq | 1,406,372 | 36,463,980 | -3.00% |
| 2025-01-03 | 27.12 | 27.12 | 25.88 | 26.67 | 25.85 | qfq | 2,710,986 | 71,806,604 | 1.02% |
| 2025-01-02 | 25.99 | 27.10 | 25.99 | 26.40 | 25.59 | qfq | 2,575,498 | 67,941,784 | -1.57% |
| 2024-12-31 | 26.33 | 26.97 | 25.30 | 26.82 | 26.00 | qfq | 3,077,660 | 80,237,233 | 3.03% |
| 2024-12-30 | 27.57 | 27.68 | 25.67 | 26.03 | 25.23 | qfq | 2,507,385 | 65,198,685 | -3.88% |
| 2024-12-27 | 26.79 | 27.20 | 25.90 | 27.08 | 26.25 | qfq | 3,217,510 | 85,578,512 | 2.34% |
| 2024-12-26 | 25.84 | 27.65 | 24.61 | 26.46 | 25.65 | qfq | 5,582,630 | 145,521,858 | 0.23% |
| 2024-12-25 | 27.03 | 27.39 | 25.20 | 26.40 | 25.59 | qfq | 4,043,222 | 105,814,618 | -5.55% |
| 2024-12-24 | 26.36 | 28.99 | 26.36 | 27.95 | 27.09 | qfq | 4,017,481 | 110,954,033 | 1.56% |
| 2024-12-23 | 30.28 | 30.28 | 27.52 | 27.52 | 26.67 | qfq | 5,229,663 | 147,311,795 | -10.01% |
| 2024-12-20 | 29.66 | 32.27 | 28.09 | 30.58 | 29.64 | qfq | 9,279,036 | 283,587,546 | 4.23% |
| 2024-12-19 | 27.61 | 30.28 | 26.23 | 29.34 | 28.44 | qfq | 5,711,301 | 165,411,677 | 6.30% |
| 2024-12-18 | 26.60 | 27.85 | 25.63 | 27.60 | 26.75 | qfq | 4,863,905 | 132,567,409 | 3.76% |
| 2024-12-17 | 26.28 | 27.29 | 23.85 | 26.60 | 25.78 | qfq | 5,767,632 | 147,807,719 | 0.38% |
| 2024-12-16 | 25.06 | 27.57 | 25.06 | 26.50 | 25.69 | qfq | 4,232,201 | 111,634,842 | 5.75% |
| 2024-12-13 | 24.09 | 25.28 | 23.80 | 25.06 | 24.29 | qfq | 3,722,560 | 92,553,867 | 3.55% |
| 2024-12-12 | 24.38 | 24.55 | 23.82 | 24.20 | 23.46 | qfq | 3,390,031 | 81,894,323 | 0.00% |
| 2024-12-11 | 24.09 | 24.96 | 23.40 | 24.20 | 23.46 | qfq | 4,770,592 | 115,240,196 | -0.33% |
| 2024-12-10 | 23.68 | 24.49 | 22.02 | 24.28 | 23.53 | qfq | 6,894,107 | 162,926,311 | 3.81% |
| 2024-12-09 | 25.49 | 25.83 | 23.39 | 23.39 | 22.67 | qfq | 8,971,391 | 214,241,554 | -10.00% |
| 2024-12-06 | 28.24 | 30.80 | 25.43 | 25.99 | 25.19 | qfq | 14,245,351 | 391,886,562 | -7.97% |
| 2024-12-05 | 26.22 | 28.24 | 26.22 | 28.24 | 27.37 | qfq | 10,267,560 | 285,552,948 | 10.01% |
| 2024-12-04 | 21.92 | 25.67 | 21.92 | 25.67 | 24.88 | qfq | 11,864,559 | 293,950,818 | 9.98% |
| 2024-12-03 | 24.20 | 24.20 | 21.53 | 23.34 | 22.62 | qfq | 21,960,213 | 519,575,986 | 6.09% |
| 2024-12-02 | 22.00 | 22.00 | 22.00 | 22.00 | 21.32 | qfq | 706,736 | 15,548,192 | 10.00% |
| 2024-11-29 | 19.54 | 20.00 | 19.51 | 20.00 | 19.39 | qfq | 5,034,271 | 99,755,124 | 10.01% |
| 2024-11-28 | 19.48 | 19.97 | 18.18 | 18.18 | 17.62 | qfq | 12,137,048 | 228,099,252 | -10.00% |
| 2024-11-27 | 20.41 | 21.01 | 17.21 | 20.20 | 19.58 | qfq | 15,642,686 | 298,705,952 | 5.65% |
| 2024-11-26 | 16.33 | 19.12 | 16.33 | 19.12 | 18.53 | qfq | 15,575,980 | 282,450,121 | 10.01% |
| 2024-11-25 | 17.03 | 17.38 | 15.84 | 17.38 | 16.85 | qfq | 17,147,332 | 291,183,364 | 10.00% |
| 2024-11-22 | 16.72 | 16.72 | 14.93 | 15.80 | 15.31 | qfq | 6,619,520 | 107,865,633 | 3.95% |
| 2024-11-21 | 13.53 | 15.20 | 13.53 | 15.20 | 14.73 | qfq | 7,060,430 | 103,629,953 | 9.99% |
| 2024-11-20 | 12.89 | 14.18 | 12.52 | 13.82 | 13.40 | qfq | 14,565,233 | 195,465,644 | 7.21% |
| 2024-11-19 | 12.56 | 12.90 | 12.38 | 12.89 | 12.49 | qfq | 4,204,212 | 53,309,078 | 3.04% |
| 2024-11-18 | 12.89 | 13.01 | 12.36 | 12.51 | 12.13 | qfq | 3,975,891 | 50,111,336 | -3.10% |
| 2024-11-15 | 12.58 | 13.03 | 12.58 | 12.91 | 12.51 | qfq | 3,495,771 | 44,841,996 | 1.97% |
| 2024-11-14 | 12.68 | 12.83 | 12.59 | 12.66 | 12.27 | qfq | 2,450,552 | 31,052,358 | -0.24% |
| 2024-11-13 | 12.60 | 12.75 | 12.41 | 12.69 | 12.30 | qfq | 2,833,844 | 35,708,355 | 1.12% |
| 2024-11-12 | 12.88 | 13.04 | 12.45 | 12.55 | 12.16 | qfq | 3,661,480 | 46,794,054 | -3.01% |
| 2024-11-11 | 12.84 | 13.05 | 12.53 | 12.94 | 12.54 | qfq | 3,724,782 | 48,002,552 | 0.39% |
| 2024-11-08 | 12.48 | 12.92 | 12.24 | 12.89 | 12.49 | qfq | 5,001,956 | 62,866,970 | 3.87% |
| 2024-11-07 | 12.17 | 12.41 | 12.08 | 12.41 | 12.03 | qfq | 3,731,740 | 45,800,684 | 1.89% |
| 2024-11-06 | 12.27 | 12.32 | 12.06 | 12.18 | 11.81 | qfq | 1,555,415 | 18,954,393 | -0.65% |
| 2024-11-05 | 12.18 | 12.36 | 12.10 | 12.26 | 11.88 | qfq | 2,222,163 | 27,090,832 | 1.24% |
| 2024-11-04 | 11.96 | 12.13 | 11.91 | 12.11 | 11.74 | qfq | 2,183,035 | 26,279,684 | 1.68% |
| 2024-11-01 | 12.29 | 12.66 | 11.81 | 11.91 | 11.54 | qfq | 2,681,152 | 32,262,368 | -2.38% |
| 2024-10-31 | 12.07 | 12.31 | 11.97 | 12.20 | 11.82 | qfq | 2,450,104 | 29,818,741 | 0.83% |
| 2024-10-30 | 11.98 | 12.20 | 11.86 | 12.10 | 11.73 | qfq | 1,805,240 | 21,652,980 | -1.22% |
| 2024-10-29 | 12.47 | 12.54 | 12.21 | 12.25 | 11.87 | qfq | 1,642,717 | 20,265,703 | -1.21% |
| 2024-10-28 | 12.24 | 12.42 | 12.07 | 12.40 | 12.02 | qfq | 2,081,976 | 25,614,306 | 2.82% |
| 2024-10-25 | 12.00 | 12.09 | 11.96 | 12.06 | 11.69 | qfq | 1,479,404 | 17,804,678 | 1.01% |
| 2024-10-24 | 11.93 | 12.02 | 11.91 | 11.94 | 11.57 | qfq | 1,015,840 | 12,150,623 | 0.00% |
| 2024-10-23 | 11.96 | 12.04 | 11.91 | 11.94 | 11.57 | qfq | 1,629,604 | 19,519,829 | -0.25% |
| 2024-10-22 | 12.13 | 12.13 | 11.89 | 11.97 | 11.60 | qfq | 1,479,492 | 17,668,996 | 0.50% |
| 2024-10-21 | 12.23 | 12.35 | 11.91 | 11.91 | 11.54 | qfq | 2,291,795 | 27,634,278 | -1.73% |
| 2024-10-18 | 11.73 | 12.43 | 11.69 | 12.12 | 11.75 | qfq | 2,738,658 | 33,230,898 | 3.32% |
| 2024-10-17 | 11.90 | 12.03 | 11.70 | 11.73 | 11.37 | qfq | 1,288,499 | 15,213,257 | -1.35% |
| 2024-10-16 | 11.56 | 12.09 | 11.51 | 11.89 | 11.52 | qfq | 1,432,568 | 17,026,729 | 1.54% |
| 2024-10-15 | 11.99 | 11.99 | 11.70 | 11.71 | 11.35 | qfq | 911,704 | 10,789,817 | -1.60% |
| 2024-10-14 | 11.98 | 12.00 | 11.67 | 11.90 | 11.53 | qfq | 1,258,444 | 14,935,262 | 0.51% |
| 2024-10-11 | 12.24 | 12.24 | 11.72 | 11.84 | 11.48 | qfq | 1,503,875 | 17,863,709 | -1.99% |
| 2024-10-10 | 11.93 | 12.33 | 11.93 | 12.08 | 11.71 | qfq | 2,116,108 | 25,644,612 | 1.34% |
| 2024-10-09 | 12.62 | 12.64 | 11.86 | 11.92 | 11.55 | qfq | 3,365,123 | 40,766,543 | -6.80% |
| 2024-10-08 | 13.23 | 13.23 | 12.13 | 12.79 | 12.40 | qfq | 3,937,784 | 49,569,637 | 5.88% |
| 2024-09-30 | 11.62 | 12.26 | 11.45 | 12.08 | 11.71 | qfq | 3,362,800 | 39,832,938 | 7.00% |
| 2024-09-27 | 10.91 | 11.33 | 10.85 | 11.29 | 10.94 | qfq | 1,387,584 | 15,370,545 | 4.06% |
| 2024-09-26 | 10.60 | 10.86 | 10.59 | 10.85 | 10.52 | qfq | 1,148,420 | 12,361,063 | 2.26% |
| 2024-09-25 | 10.67 | 10.78 | 10.58 | 10.61 | 10.28 | qfq | 1,340,039 | 14,328,046 | 0.47% |
| 2024-09-24 | 10.39 | 10.58 | 10.35 | 10.56 | 10.24 | qfq | 882,252 | 9,258,068 | 1.93% |
| 2024-09-23 | 10.37 | 10.39 | 10.24 | 10.36 | 10.04 | qfq | 293,040 | 3,029,204 | 0.19% |
| 2024-09-20 | 10.38 | 10.43 | 10.24 | 10.34 | 10.02 | qfq | 385,744 | 3,980,983 | -0.39% |
| 2024-09-19 | 10.16 | 10.42 | 10.15 | 10.38 | 10.06 | qfq | 572,748 | 5,910,143 | 2.47% |
| 2024-09-18 | 10.13 | 10.20 | 9.92 | 10.13 | 9.82 | qfq | 548,963 | 5,517,216 | 0.00% |
| 2024-09-13 | 10.34 | 10.36 | 10.09 | 10.13 | 9.82 | qfq | 741,000 | 7,574,469 | -2.22% |
| 2024-09-12 | 10.40 | 10.50 | 10.35 | 10.36 | 10.04 | qfq | 438,748 | 4,571,014 | -0.38% |
| 2024-09-11 | 10.64 | 10.64 | 10.39 | 10.40 | 10.08 | qfq | 727,000 | 7,606,580 | -1.89% |
| 2024-09-10 | 10.63 | 10.69 | 10.46 | 10.60 | 10.27 | qfq | 593,280 | 6,278,663 | -0.28% |
| 2024-09-09 | 10.55 | 10.67 | 10.37 | 10.63 | 10.30 | qfq | 1,020,180 | 10,764,895 | 0.28% |
| 2024-09-06 | 10.65 | 10.91 | 10.59 | 10.60 | 10.27 | qfq | 2,501,180 | 26,823,104 | -3.90% |
| 2024-09-05 | 10.90 | 12.02 | 10.90 | 11.03 | 10.69 | qfq | 4,364,816 | 48,835,106 | 0.91% |
| 2024-09-04 | 11.19 | 11.19 | 10.69 | 10.93 | 10.59 | qfq | 784,200 | 8,546,996 | -0.09% |
| 2024-09-03 | 10.95 | 11.06 | 10.81 | 10.94 | 10.60 | qfq | 847,568 | 9,247,700 | -0.09% |
| 2024-09-02 | 10.96 | 11.14 | 10.89 | 10.95 | 10.61 | qfq | 1,045,300 | 11,549,049 | -0.09% |
| 2024-08-30 | 10.78 | 11.04 | 10.78 | 10.96 | 10.62 | qfq | 862,663 | 9,431,009 | 1.20% |
| 2024-08-29 | 10.60 | 10.83 | 10.56 | 10.83 | 10.50 | qfq | 779,060 | 8,359,147 | 1.40% |
| 2024-08-28 | 10.70 | 10.87 | 10.38 | 10.68 | 10.35 | qfq | 1,306,258 | 13,953,085 | -0.93% |
| 2024-08-27 | 10.78 | 10.88 | 10.66 | 10.78 | 10.45 | qfq | 637,500 | 6,872,364 | -0.19% |
| 2024-08-26 | 10.66 | 10.84 | 10.55 | 10.80 | 10.47 | qfq | 465,288 | 4,993,971 | 1.69% |
| 2024-08-23 | 10.79 | 10.79 | 10.55 | 10.62 | 10.29 | qfq | 548,400 | 5,829,436 | -1.03% |
| 2024-08-22 | 10.81 | 10.90 | 10.67 | 10.73 | 10.40 | qfq | 374,644 | 4,042,045 | -0.37% |
| 2024-08-21 | 10.87 | 10.93 | 10.70 | 10.77 | 10.44 | qfq | 481,900 | 5,211,789 | -1.01% |
| 2024-08-20 | 11.15 | 11.17 | 10.81 | 10.88 | 10.55 | qfq | 543,300 | 5,949,441 | -2.60% |
| 2024-08-19 | 11.10 | 11.28 | 11.10 | 11.17 | 10.83 | qfq | 364,300 | 4,076,467 | 0.09% |
| 2024-08-16 | 11.31 | 11.37 | 11.13 | 11.16 | 10.82 | qfq | 580,222 | 6,504,879 | -1.33% |
| 2024-08-15 | 11.18 | 11.41 | 11.18 | 11.31 | 10.96 | qfq | 590,320 | 6,683,946 | 0.00% |
| 2024-08-14 | 11.26 | 11.36 | 11.23 | 11.31 | 10.96 | qfq | 381,542 | 4,314,009 | 0.44% |
| 2024-08-13 | 11.27 | 11.36 | 11.17 | 11.26 | 10.91 | qfq | 374,240 | 4,210,077 | 0.18% |
| 2024-08-12 | 11.22 | 11.36 | 11.12 | 11.24 | 10.89 | qfq | 258,668 | 2,907,561 | 0.18% |
| 2024-08-09 | 11.36 | 11.48 | 11.22 | 11.22 | 10.87 | qfq | 445,792 | 5,074,068 | -1.23% |
| 2024-08-08 | 11.43 | 11.43 | 11.23 | 11.36 | 11.01 | qfq | 322,544 | 3,659,608 | -0.26% |
| 2024-08-07 | 11.39 | 11.40 | 11.22 | 11.39 | 11.04 | qfq | 308,644 | 3,499,148 | 0.53% |
| 2024-08-06 | 11.30 | 11.35 | 11.19 | 11.33 | 10.98 | qfq | 593,572 | 6,688,130 | 1.43% |
| 2024-08-05 | 11.45 | 11.50 | 11.11 | 11.17 | 10.83 | qfq | 777,164 | 8,792,955 | -1.59% |
| 2024-08-02 | 11.32 | 11.46 | 11.24 | 11.35 | 11.00 | qfq | 518,844 | 5,900,136 | 0.09% |
| 2024-08-01 | 11.64 | 11.66 | 11.30 | 11.34 | 10.99 | qfq | 827,988 | 9,476,740 | -2.41% |
| 2024-07-31 | 11.22 | 11.68 | 11.12 | 11.62 | 11.26 | qfq | 821,444 | 9,387,535 | 3.66% |
| 2024-07-30 | 11.19 | 11.24 | 11.11 | 11.21 | 10.87 | qfq | 456,704 | 5,103,533 | 0.18% |
| 2024-07-29 | 11.34 | 11.45 | 11.18 | 11.19 | 10.85 | qfq | 653,952 | 7,355,530 | -1.32% |
| 2024-07-26 | 11.31 | 11.39 | 11.21 | 11.34 | 10.99 | qfq | 547,565 | 6,185,956 | 0.53% |
| 2024-07-25 | 11.20 | 11.46 | 11.16 | 11.28 | 10.93 | qfq | 660,956 | 7,456,004 | 0.36% |
| 2024-07-24 | 11.32 | 11.42 | 11.19 | 11.24 | 10.89 | qfq | 587,820 | 6,636,459 | -1.49% |
| 2024-07-23 | 11.73 | 11.79 | 11.41 | 11.41 | 11.06 | qfq | 535,100 | 6,186,580 | -2.65% |
| 2024-07-22 | 11.77 | 11.77 | 11.47 | 11.72 | 11.36 | qfq | 373,172 | 4,354,932 | 0.00% |
| 2024-07-19 | 11.73 | 11.80 | 11.61 | 11.72 | 11.36 | qfq | 470,924 | 5,521,675 | -0.09% |
| 2024-07-18 | 11.75 | 11.79 | 11.60 | 11.73 | 11.37 | qfq | 785,107 | 9,173,530 | -1.26% |
| 2024-07-17 | 11.98 | 12.04 | 11.76 | 11.88 | 11.51 | qfq | 845,368 | 10,045,288 | -0.50% |
| 2024-07-16 | 12.15 | 12.18 | 11.87 | 11.94 | 11.57 | qfq | 1,473,201 | 17,656,595 | -2.69% |
| 2024-07-15 | 11.95 | 12.41 | 11.83 | 12.27 | 11.89 | qfq | 2,424,796 | 29,633,526 | 2.68% |
| 2024-07-12 | 12.00 | 12.12 | 11.90 | 11.95 | 11.58 | qfq | 472,888 | 5,657,434 | -0.33% |
| 2024-07-11 | 11.69 | 12.03 | 11.68 | 11.99 | 11.62 | qfq | 669,809 | 7,951,536 | 3.72% |
| 2024-07-10 | 11.58 | 11.66 | 11.45 | 11.56 | 11.20 | qfq | 817,616 | 9,424,481 | -0.52% |
| 2024-07-09 | 11.98 | 11.98 | 11.28 | 11.62 | 11.26 | qfq | 911,436 | 10,509,403 | -1.19% |
| 2024-07-08 | 12.16 | 12.20 | 11.75 | 11.76 | 11.40 | qfq | 853,092 | 10,196,668 | -3.84% |
| 2024-07-05 | 12.16 | 12.23 | 11.95 | 12.23 | 11.85 | qfq | 674,364 | 8,150,591 | -0.16% |
| 2024-07-04 | 12.20 | 12.38 | 12.11 | 12.25 | 11.87 | qfq | 1,386,800 | 16,970,143 | 0.41% |
| 2024-07-03 | 12.38 | 12.42 | 12.15 | 12.20 | 11.82 | qfq | 719,103 | 8,793,059 | -1.53% |
| 2024-07-02 | 12.31 | 12.43 | 12.21 | 12.39 | 12.01 | qfq | 852,151 | 10,523,534 | 0.90% |
| 2024-07-01 | 12.22 | 12.32 | 12.09 | 12.28 | 11.90 | qfq | 917,596 | 11,202,051 | 0.57% |
| 2024-06-28 | 12.12 | 12.23 | 12.11 | 12.21 | 11.83 | qfq | 790,468 | 9,632,904 | 0.74% |
| 2024-06-27 | 12.19 | 12.24 | 12.06 | 12.12 | 11.75 | qfq | 1,077,220 | 13,102,038 | -0.66% |
| 2024-06-26 | 12.09 | 12.27 | 12.05 | 12.20 | 11.82 | qfq | 1,115,936 | 13,604,114 | 0.83% |
| 2024-06-25 | 11.98 | 12.13 | 11.76 | 12.10 | 11.73 | qfq | 748,408 | 8,980,516 | 2.20% |
| 2024-06-24 | 12.32 | 12.32 | 11.67 | 11.84 | 11.48 | qfq | 1,359,868 | 16,202,084 | -4.36% |
| 2024-06-21 | 12.31 | 12.43 | 12.22 | 12.38 | 12.00 | qfq | 497,196 | 6,132,838 | 0.57% |
| 2024-06-20 | 12.47 | 12.51 | 12.27 | 12.31 | 11.93 | qfq | 891,240 | 11,017,819 | -1.28% |
| 2024-06-19 | 12.84 | 12.89 | 12.39 | 12.47 | 12.09 | qfq | 1,086,159 | 13,626,326 | -2.96% |
| 2024-06-18 | 12.52 | 12.94 | 12.32 | 12.85 | 12.45 | qfq | 1,879,528 | 23,774,683 | 1.66% |
| 2024-06-17 | 12.70 | 12.82 | 12.50 | 12.64 | 12.25 | qfq | 1,541,692 | 19,548,050 | -0.86% |
| 2024-06-14 | 12.63 | 12.90 | 12.54 | 12.75 | 12.36 | qfq | 833,500 | 10,559,555 | 0.16% |
| 2024-06-13 | 12.80 | 12.86 | 12.62 | 12.73 | 12.34 | qfq | 786,312 | 9,985,074 | -0.39% |
| 2024-06-12 | 12.77 | 12.81 | 12.71 | 12.78 | 12.39 | qfq | 941,540 | 12,020,750 | 0.08% |
| 2024-06-11 | 12.86 | 12.87 | 12.57 | 12.77 | 12.38 | qfq | 1,080,088 | 13,737,538 | -0.70% |
| 2024-06-07 | 12.39 | 13.00 | 12.30 | 12.86 | 12.46 | qfq | 1,942,077 | 24,381,587 | 3.88% |
| 2024-06-06 | 12.88 | 13.00 | 11.90 | 12.38 | 12.00 | qfq | 3,060,429 | 37,673,470 | -3.81% |
| 2024-06-05 | 12.83 | 13.01 | 12.41 | 12.87 | 12.47 | qfq | 1,804,842 | 23,171,054 | -2.72% |
| 2024-06-04 | 13.27 | 13.34 | 13.00 | 13.23 | 12.44 | qfq | 1,417,248 | 18,649,198 | -0.30% |
| 2024-06-03 | 13.65 | 13.70 | 13.14 | 13.27 | 12.47 | qfq | 1,664,591 | 22,239,825 | -1.99% |
| 2024-05-31 | 13.50 | 13.80 | 13.50 | 13.54 | 12.73 | qfq | 1,191,604 | 16,210,481 | 0.22% |
| 2024-05-30 | 13.47 | 13.54 | 13.28 | 13.51 | 12.70 | qfq | 2,008,456 | 26,990,114 | 0.75% |
| 2024-05-29 | 13.24 | 13.62 | 13.16 | 13.41 | 12.60 | qfq | 1,725,229 | 23,169,453 | 1.36% |
| 2024-05-28 | 13.50 | 13.51 | 13.21 | 13.23 | 12.44 | qfq | 1,686,463 | 22,492,939 | -1.64% |
| 2024-05-27 | 13.16 | 13.49 | 13.01 | 13.45 | 12.64 | qfq | 2,445,728 | 32,341,660 | 2.99% |
| 2024-05-24 | 13.42 | 13.58 | 12.97 | 13.06 | 12.28 | qfq | 3,352,464 | 44,279,340 | -2.90% |
| 2024-05-23 | 13.52 | 13.93 | 12.92 | 13.45 | 12.64 | qfq | 7,947,754 | 106,597,432 | -3.86% |
| 2024-05-22 | 13.40 | 14.76 | 13.33 | 13.99 | 13.15 | qfq | 7,868,803 | 113,224,193 | 4.25% |
| 2024-05-21 | 13.45 | 13.56 | 13.30 | 13.42 | 12.61 | qfq | 1,298,980 | 17,432,525 | -1.11% |
| 2024-05-20 | 13.57 | 13.86 | 13.47 | 13.57 | 12.76 | qfq | 1,921,960 | 26,305,767 | 0.30% |
| 2024-05-17 | 13.56 | 13.64 | 13.32 | 13.53 | 12.72 | qfq | 1,035,392 | 13,946,248 | -0.22% |
| 2024-05-16 | 13.60 | 13.75 | 13.49 | 13.56 | 12.75 | qfq | 1,341,628 | 18,281,663 | 0.07% |
| 2024-05-15 | 13.70 | 13.82 | 13.51 | 13.55 | 12.74 | qfq | 979,560 | 13,379,459 | -0.95% |
| 2024-05-14 | 13.45 | 13.79 | 13.39 | 13.68 | 12.86 | qfq | 1,525,064 | 20,753,807 | 2.63% |
| 2024-05-13 | 13.51 | 13.51 | 12.96 | 13.33 | 12.53 | qfq | 1,475,892 | 19,516,914 | -1.33% |
| 2024-05-10 | 13.50 | 13.68 | 13.40 | 13.51 | 12.70 | qfq | 1,104,908 | 14,933,709 | -0.52% |
| 2024-05-09 | 13.48 | 13.69 | 13.41 | 13.58 | 12.76 | qfq | 1,296,476 | 17,566,999 | 0.82% |
| 2024-05-08 | 13.58 | 13.72 | 13.36 | 13.47 | 12.66 | qfq | 1,712,852 | 23,203,587 | -0.81% |
| 2024-05-07 | 13.24 | 13.58 | 13.17 | 13.58 | 12.76 | qfq | 1,885,352 | 25,237,253 | 2.88% |
| 2024-05-06 | 13.01 | 13.26 | 13.00 | 13.20 | 12.41 | qfq | 2,009,236 | 26,438,599 | 2.33% |
| 2024-04-30 | 12.81 | 13.08 | 12.66 | 12.90 | 12.13 | qfq | 2,227,767 | 28,696,028 | 0.70% |
| 2024-04-29 | 12.33 | 12.81 | 12.33 | 12.81 | 12.04 | qfq | 2,272,767 | 28,693,995 | 3.31% |
| 2024-04-26 | 12.57 | 12.57 | 12.31 | 12.40 | 11.66 | qfq | 1,875,946 | 23,310,875 | -0.88% |
| 2024-04-25 | 12.10 | 12.55 | 12.10 | 12.51 | 11.76 | qfq | 1,766,000 | 21,957,470 | 2.46% |
| 2024-04-24 | 11.87 | 12.21 | 11.87 | 12.21 | 11.48 | qfq | 1,398,248 | 16,894,832 | 2.86% |
| 2024-04-23 | 11.60 | 11.96 | 11.49 | 11.87 | 11.16 | qfq | 1,493,780 | 17,630,570 | 2.33% |
| 2024-04-22 | 11.70 | 11.87 | 11.29 | 11.60 | 10.90 | qfq | 1,290,844 | 14,952,659 | -0.34% |
| 2024-04-19 | 11.79 | 11.95 | 11.60 | 11.64 | 10.94 | qfq | 1,548,368 | 18,149,641 | -1.27% |
| 2024-04-18 | 11.89 | 11.99 | 11.61 | 11.79 | 11.08 | qfq | 1,931,975 | 22,779,061 | -1.26% |
| 2024-04-17 | 11.52 | 12.10 | 11.52 | 11.94 | 11.22 | qfq | 3,276,621 | 39,020,248 | 4.19% |
| 2024-04-16 | 11.57 | 11.73 | 11.11 | 11.46 | 10.77 | qfq | 4,051,904 | 46,497,611 | -2.39% |
| 2024-04-15 | 12.74 | 12.89 | 11.66 | 11.74 | 11.03 | qfq | 5,322,001 | 63,850,561 | -9.41% |
| 2024-04-12 | 12.64 | 12.97 | 12.55 | 12.96 | 12.18 | qfq | 3,705,392 | 47,441,242 | 2.53% |
| 2024-04-11 | 12.61 | 13.03 | 12.44 | 12.64 | 11.88 | qfq | 4,151,601 | 52,978,857 | -2.69% |
| 2024-04-10 | 13.50 | 13.55 | 12.74 | 12.99 | 12.21 | qfq | 5,977,884 | 78,452,824 | -7.02% |
| 2024-04-09 | 14.46 | 14.46 | 13.33 | 13.97 | 13.13 | qfq | 9,574,426 | 130,588,984 | -5.67% |
| 2024-04-08 | 13.99 | 14.81 | 13.55 | 14.81 | 13.92 | qfq | 3,422,865 | 49,476,916 | 10.03% |
| 2024-04-03 | 13.20 | 13.52 | 13.17 | 13.46 | 12.65 | qfq | 1,845,312 | 24,661,636 | 1.51% |
| 2024-04-02 | 13.26 | 13.41 | 13.00 | 13.26 | 12.46 | qfq | 1,602,832 | 21,280,212 | 0.61% |
| 2024-04-01 | 12.87 | 13.18 | 12.87 | 13.18 | 12.39 | qfq | 1,470,852 | 19,223,235 | 2.57% |
| 2024-03-29 | 12.69 | 12.87 | 12.55 | 12.85 | 12.08 | qfq | 1,746,464 | 22,223,540 | 2.39% |
| 2024-03-28 | 12.35 | 12.72 | 12.20 | 12.55 | 11.80 | qfq | 1,745,472 | 21,829,657 | 2.37% |
| 2024-03-27 | 12.83 | 12.83 | 12.26 | 12.26 | 11.52 | qfq | 1,728,840 | 21,702,154 | -3.69% |
| 2024-03-26 | 12.77 | 12.86 | 12.47 | 12.73 | 11.97 | qfq | 1,398,172 | 17,747,655 | 0.39% |
| 2024-03-25 | 12.93 | 13.18 | 12.65 | 12.68 | 11.92 | qfq | 1,407,979 | 18,210,782 | -2.69% |
| 2024-03-22 | 13.18 | 13.23 | 12.82 | 13.03 | 12.25 | qfq | 1,513,012 | 19,742,345 | -1.14% |
| 2024-03-21 | 13.20 | 13.39 | 12.99 | 13.18 | 12.39 | qfq | 1,634,214 | 21,531,357 | -0.15% |
| 2024-03-20 | 13.01 | 13.23 | 12.98 | 13.20 | 12.41 | qfq | 1,030,328 | 13,503,655 | 1.15% |
| 2024-03-19 | 13.00 | 13.14 | 12.89 | 13.05 | 12.27 | qfq | 1,344,952 | 17,524,893 | 0.23% |
| 2024-03-18 | 12.97 | 13.08 | 12.73 | 13.02 | 12.24 | qfq | 1,517,124 | 19,573,912 | 1.80% |
| 2024-03-15 | 12.59 | 12.79 | 12.45 | 12.79 | 12.02 | qfq | 1,232,652 | 15,624,308 | 1.59% |
| 2024-03-14 | 12.46 | 12.65 | 12.38 | 12.59 | 11.83 | qfq | 1,283,264 | 16,076,164 | 0.56% |
| 2024-03-13 | 12.59 | 12.69 | 12.30 | 12.52 | 11.77 | qfq | 1,569,420 | 19,552,447 | -0.87% |
| 2024-03-12 | 12.16 | 12.66 | 12.14 | 12.63 | 11.87 | qfq | 2,230,736 | 27,671,192 | 3.95% |
| 2024-03-11 | 11.89 | 12.15 | 11.89 | 12.15 | 11.42 | qfq | 1,697,013 | 20,426,347 | 1.42% |
| 2024-03-08 | 11.98 | 12.08 | 11.84 | 11.98 | 11.26 | qfq | 1,083,872 | 12,964,297 | 1.27% |
| 2024-03-07 | 11.95 | 12.28 | 11.71 | 11.83 | 11.12 | qfq | 2,278,130 | 27,441,671 | -0.42% |
| 2024-03-06 | 11.67 | 11.91 | 11.56 | 11.88 | 11.17 | qfq | 1,547,324 | 18,246,588 | 2.24% |
| 2024-03-05 | 11.91 | 11.97 | 11.58 | 11.62 | 10.92 | qfq | 2,032,660 | 23,810,765 | -2.76% |
| 2024-03-04 | 12.21 | 12.36 | 11.74 | 11.95 | 11.23 | qfq | 2,966,121 | 35,426,760 | -2.13% |
| 2024-03-01 | 12.41 | 12.50 | 12.05 | 12.21 | 11.48 | qfq | 2,480,380 | 30,345,594 | -0.73% |
| 2024-02-29 | 11.74 | 12.30 | 11.60 | 12.30 | 11.56 | qfq | 3,360,360 | 40,615,593 | 2.33% |
| 2024-02-28 | 13.35 | 13.47 | 12.01 | 12.02 | 11.30 | qfq | 4,711,076 | 59,581,356 | -9.90% |
| 2024-02-27 | 12.64 | 13.39 | 12.64 | 13.34 | 12.54 | qfq | 2,939,725 | 38,735,016 | 5.37% |
| 2024-02-26 | 12.60 | 13.33 | 12.40 | 12.66 | 11.90 | qfq | 3,752,593 | 47,871,585 | 1.28% |
| 2024-02-23 | 12.24 | 12.60 | 12.01 | 12.50 | 11.75 | qfq | 2,498,107 | 30,825,683 | 4.69% |
| 2024-02-22 | 11.66 | 11.98 | 11.55 | 11.94 | 11.22 | qfq | 1,736,392 | 20,434,499 | 2.05% |
| 2024-02-21 | 11.12 | 12.02 | 11.08 | 11.70 | 11.00 | qfq | 2,463,456 | 28,795,568 | 4.19% |
| 2024-02-20 | 11.24 | 11.34 | 11.05 | 11.23 | 10.56 | qfq | 2,300,784 | 25,823,263 | 1.26% |
| 2024-02-19 | 10.89 | 11.42 | 10.79 | 11.09 | 10.42 | qfq | 4,696,375 | 52,208,378 | 4.13% |
| 2024-02-08 | 9.72 | 10.65 | 9.69 | 10.65 | 10.01 | qfq | 5,935,627 | 60,901,025 | 10.02% |
| 2024-02-07 | 10.47 | 10.48 | 9.64 | 9.68 | 9.10 | qfq | 4,365,204 | 43,314,570 | -7.63% |
| 2024-02-06 | 10.20 | 10.85 | 9.95 | 10.48 | 9.85 | qfq | 5,480,607 | 55,631,889 | -5.16% |
| 2024-02-05 | 11.98 | 12.00 | 11.05 | 11.05 | 10.39 | qfq | 2,364,248 | 26,408,287 | -10.02% |
| 2024-02-02 | 13.00 | 13.45 | 11.70 | 12.28 | 11.54 | qfq | 3,344,149 | 41,165,799 | -5.54% |
| 2024-02-01 | 13.16 | 13.29 | 12.57 | 13.00 | 12.22 | qfq | 2,423,118 | 31,295,528 | -2.18% |
| 2024-01-31 | 14.13 | 14.17 | 13.26 | 13.29 | 12.49 | qfq | 2,605,456 | 35,510,649 | -6.28% |
| 2024-01-30 | 14.77 | 14.78 | 14.15 | 14.18 | 13.33 | qfq | 1,674,884 | 24,151,239 | -4.96% |
| 2024-01-29 | 15.23 | 15.49 | 14.75 | 14.92 | 14.02 | qfq | 2,093,608 | 31,413,129 | -2.55% |
| 2024-01-26 | 15.23 | 15.59 | 15.18 | 15.31 | 14.39 | qfq | 1,611,116 | 24,810,524 | 0.66% |
| 2024-01-25 | 14.72 | 15.29 | 14.50 | 15.21 | 14.30 | qfq | 1,847,804 | 27,502,129 | 4.68% |
| 2024-01-24 | 14.48 | 14.90 | 14.01 | 14.53 | 13.66 | qfq | 2,213,868 | 32,104,710 | 1.18% |
| 2024-01-23 | 14.85 | 15.07 | 14.05 | 14.36 | 13.50 | qfq | 3,637,172 | 52,135,496 | -3.30% |
| 2024-01-22 | 15.72 | 15.88 | 14.70 | 14.85 | 13.96 | qfq | 2,347,035 | 35,983,175 | -6.19% |
| 2024-01-19 | 15.80 | 16.25 | 15.69 | 15.83 | 14.88 | qfq | 2,296,940 | 36,491,364 | 1.21% |
| 2024-01-18 | 16.52 | 16.63 | 15.33 | 15.64 | 14.70 | qfq | 3,494,736 | 55,283,257 | -5.33% |
| 2024-01-17 | 16.69 | 16.94 | 16.52 | 16.52 | 15.53 | qfq | 1,284,396 | 21,526,772 | -0.96% |
| 2024-01-16 | 16.80 | 16.87 | 16.41 | 16.68 | 15.68 | qfq | 1,388,016 | 23,109,880 | -0.71% |
| 2024-01-15 | 16.83 | 16.95 | 16.65 | 16.80 | 15.79 | qfq | 1,345,872 | 22,565,535 | 0.30% |
| 2024-01-12 | 16.89 | 17.16 | 16.70 | 16.75 | 15.74 | qfq | 1,203,744 | 20,374,911 | -1.30% |
| 2024-01-11 | 16.84 | 16.99 | 16.75 | 16.97 | 15.95 | qfq | 994,492 | 16,795,998 | 0.83% |
| 2024-01-10 | 16.82 | 17.00 | 16.70 | 16.83 | 15.82 | qfq | 1,412,060 | 23,812,777 | -0.41% |
| 2024-01-09 | 16.71 | 17.04 | 16.64 | 16.90 | 15.89 | qfq | 1,589,751 | 26,828,307 | 1.14% |
| 2024-01-08 | 16.85 | 16.92 | 16.65 | 16.71 | 15.71 | qfq | 1,586,760 | 26,649,381 | -1.07% |
| 2024-01-05 | 16.99 | 17.27 | 16.79 | 16.89 | 15.88 | qfq | 1,405,091 | 23,927,085 | -1.11% |
| 2024-01-04 | 16.99 | 17.12 | 16.66 | 17.08 | 16.05 | qfq | 1,287,207 | 21,909,303 | 0.53% |
| 2024-01-03 | 16.98 | 17.02 | 16.79 | 16.99 | 15.97 | qfq | 1,406,655 | 23,758,049 | 0.06% |
| 2024-01-02 | 16.65 | 17.03 | 16.65 | 16.98 | 15.96 | qfq | 2,035,052 | 34,435,471 | 1.98% |
| 2023-12-29 | 16.30 | 16.76 | 16.18 | 16.65 | 15.65 | qfq | 1,187,411 | 19,573,838 | 2.27% |
| 2023-12-28 | 16.35 | 16.36 | 16.00 | 16.28 | 15.30 | qfq | 1,349,744 | 21,923,728 | 0.12% |
| 2023-12-27 | 16.07 | 16.34 | 15.97 | 16.26 | 15.28 | qfq | 1,191,064 | 19,265,293 | 1.18% |
| 2023-12-26 | 16.39 | 16.51 | 16.02 | 16.07 | 15.10 | qfq | 1,588,676 | 25,761,233 | -2.01% |
| 2023-12-25 | 16.94 | 16.95 | 16.27 | 16.40 | 15.42 | qfq | 2,156,864 | 35,415,373 | -3.02% |
| 2023-12-22 | 17.05 | 17.24 | 16.84 | 16.91 | 15.89 | qfq | 1,362,316 | 23,206,769 | -0.82% |
| 2023-12-21 | 16.65 | 17.07 | 16.50 | 17.05 | 16.03 | qfq | 1,321,400 | 22,272,569 | 1.91% |
| 2023-12-20 | 16.79 | 17.00 | 16.69 | 16.73 | 15.73 | qfq | 1,016,845 | 17,135,743 | -0.30% |
| 2023-12-19 | 16.79 | 16.97 | 16.58 | 16.78 | 15.77 | qfq | 900,776 | 15,075,002 | -0.53% |
| 2023-12-18 | 16.97 | 17.23 | 16.77 | 16.87 | 15.86 | qfq | 1,096,739 | 18,585,621 | -0.94% |
| 2023-12-15 | 16.90 | 17.10 | 16.82 | 17.03 | 16.01 | qfq | 1,030,060 | 17,511,764 | 0.83% |
| 2023-12-14 | 16.84 | 17.03 | 16.70 | 16.89 | 15.88 | qfq | 1,044,376 | 17,610,319 | 0.54% |
| 2023-12-13 | 16.90 | 17.15 | 16.77 | 16.80 | 15.79 | qfq | 635,408 | 10,735,073 | -0.88% |
| 2023-12-12 | 16.69 | 17.07 | 16.50 | 16.95 | 15.93 | qfq | 1,131,748 | 19,017,095 | 1.07% |
| 2023-12-11 | 16.49 | 16.90 | 16.34 | 16.77 | 15.76 | qfq | 1,999,600 | 33,453,986 | 1.70% |
| 2023-12-08 | 17.09 | 17.17 | 16.44 | 16.49 | 15.50 | qfq | 1,312,436 | 21,927,762 | -3.45% |
| 2023-12-07 | 17.19 | 17.30 | 17.03 | 17.08 | 16.05 | qfq | 843,900 | 14,452,769 | -0.58% |
| 2023-12-06 | 16.94 | 17.29 | 16.93 | 17.18 | 16.15 | qfq | 1,138,199 | 19,492,966 | 1.18% |
| 2023-12-05 | 17.32 | 17.35 | 16.94 | 16.98 | 15.96 | qfq | 750,208 | 12,848,262 | -1.28% |
| 2023-12-04 | 17.34 | 17.46 | 17.06 | 17.20 | 16.17 | qfq | 1,430,820 | 24,682,415 | -0.06% |
| 2023-12-01 | 17.06 | 17.35 | 17.02 | 17.21 | 16.18 | qfq | 1,156,700 | 19,887,139 | 0.58% |
| 2023-11-30 | 17.10 | 17.17 | 16.88 | 17.11 | 16.08 | qfq | 1,119,764 | 19,045,548 | -0.06% |
| 2023-11-29 | 17.40 | 17.40 | 16.94 | 17.12 | 16.09 | qfq | 1,041,276 | 17,781,462 | -1.21% |
| 2023-11-28 | 17.16 | 17.34 | 16.95 | 17.33 | 16.29 | qfq | 1,085,511 | 18,689,092 | 0.99% |
| 2023-11-27 | 17.20 | 17.20 | 16.74 | 17.16 | 16.13 | qfq | 1,282,416 | 21,850,361 | -0.17% |
| 2023-11-24 | 17.23 | 17.35 | 17.04 | 17.19 | 16.16 | qfq | 861,980 | 14,777,211 | -0.06% |
| 2023-11-23 | 17.19 | 17.32 | 17.12 | 17.20 | 16.17 | qfq | 1,015,211 | 17,470,358 | 0.00% |
| 2023-11-22 | 17.20 | 17.39 | 17.14 | 17.20 | 16.17 | qfq | 927,416 | 16,011,295 | -0.23% |
| 2023-11-21 | 17.30 | 17.44 | 17.13 | 17.24 | 16.20 | qfq | 1,087,052 | 18,776,117 | -0.81% |
| 2023-11-20 | 17.25 | 17.41 | 16.95 | 17.38 | 16.34 | qfq | 999,860 | 17,193,632 | 1.16% |
| 2023-11-17 | 17.17 | 17.22 | 17.02 | 17.18 | 16.15 | qfq | 806,062 | 13,801,105 | 0.59% |
| 2023-11-16 | 17.18 | 17.28 | 17.00 | 17.08 | 16.05 | qfq | 758,052 | 12,994,861 | -0.52% |
| 2023-11-15 | 17.20 | 17.20 | 16.94 | 17.17 | 16.14 | qfq | 1,009,656 | 17,266,295 | 0.64% |
| 2023-11-14 | 17.17 | 17.20 | 16.85 | 17.06 | 16.04 | qfq | 936,164 | 15,891,893 | -0.18% |
| 2023-11-13 | 16.88 | 17.22 | 16.88 | 17.09 | 16.06 | qfq | 1,396,560 | 23,775,802 | 1.79% |
| 2023-11-10 | 16.92 | 16.94 | 16.73 | 16.79 | 15.78 | qfq | 844,124 | 14,206,862 | -0.89% |
| 2023-11-09 | 16.85 | 17.00 | 16.70 | 16.94 | 15.92 | qfq | 1,102,924 | 18,633,301 | 0.06% |
| 2023-11-08 | 16.99 | 17.11 | 16.84 | 16.93 | 15.91 | qfq | 1,026,780 | 17,438,973 | -0.59% |
| 2023-11-07 | 16.91 | 17.06 | 16.72 | 17.03 | 16.01 | qfq | 1,166,200 | 19,724,919 | 0.65% |
| 2023-11-06 | 16.84 | 17.09 | 16.84 | 16.92 | 15.90 | qfq | 1,321,488 | 22,362,261 | 0.59% |
| 2023-11-03 | 17.00 | 17.13 | 16.81 | 16.82 | 15.81 | qfq | 1,344,460 | 22,777,816 | -1.06% |
| 2023-11-02 | 17.02 | 17.24 | 16.88 | 17.00 | 15.98 | qfq | 1,456,408 | 24,805,979 | 0.00% |
| 2023-11-01 | 17.12 | 17.32 | 16.87 | 17.00 | 15.98 | qfq | 3,025,464 | 51,676,572 | -0.70% |
| 2023-10-31 | 16.71 | 17.23 | 16.50 | 17.12 | 16.09 | qfq | 3,342,135 | 56,696,227 | 4.33% |
| 2023-10-30 | 16.48 | 16.60 | 16.36 | 16.41 | 15.42 | qfq | 934,856 | 15,399,075 | -0.49% |
| 2023-10-27 | 16.01 | 16.54 | 16.01 | 16.49 | 15.50 | qfq | 1,143,543 | 18,789,984 | 2.68% |
| 2023-10-26 | 16.01 | 16.34 | 16.01 | 16.06 | 15.10 | qfq | 819,364 | 13,224,384 | -0.56% |
| 2023-10-25 | 16.06 | 16.24 | 15.80 | 16.15 | 15.18 | qfq | 1,413,500 | 22,704,734 | 0.62% |
| 2023-10-24 | 15.33 | 16.21 | 15.33 | 16.05 | 15.09 | qfq | 1,699,808 | 27,021,655 | 4.36% |
| 2023-10-23 | 15.73 | 15.79 | 14.99 | 15.38 | 14.46 | qfq | 1,010,936 | 15,614,888 | -2.23% |
| 2023-10-20 | 15.65 | 15.95 | 15.61 | 15.73 | 14.79 | qfq | 637,428 | 10,033,825 | 0.32% |
| 2023-10-19 | 15.96 | 16.12 | 15.65 | 15.68 | 14.74 | qfq | 857,172 | 13,561,593 | -1.82% |
| 2023-10-18 | 16.20 | 16.28 | 15.90 | 15.97 | 15.01 | qfq | 883,608 | 14,151,529 | -1.24% |
| 2023-10-17 | 16.27 | 16.46 | 16.05 | 16.17 | 15.20 | qfq | 1,037,696 | 16,819,714 | 0.31% |
| 2023-10-16 | 15.91 | 16.28 | 15.83 | 16.12 | 15.15 | qfq | 1,401,932 | 22,622,208 | 1.32% |
| 2023-10-13 | 16.15 | 16.21 | 15.88 | 15.91 | 14.95 | qfq | 1,060,724 | 16,938,611 | -1.67% |
| 2023-10-12 | 16.19 | 16.39 | 16.15 | 16.18 | 15.21 | qfq | 929,035 | 15,094,258 | 0.25% |
| 2023-10-11 | 16.21 | 16.29 | 15.95 | 16.14 | 15.17 | qfq | 772,035 | 12,444,634 | 0.00% |
| 2023-10-10 | 16.34 | 16.43 | 16.08 | 16.14 | 15.17 | qfq | 825,544 | 13,388,595 | -0.80% |
| 2023-10-09 | 16.60 | 16.62 | 16.14 | 16.27 | 15.29 | qfq | 970,960 | 15,846,575 | -1.87% |
| 2023-09-28 | 16.49 | 16.61 | 16.36 | 16.58 | 15.58 | qfq | 800,634 | 13,232,013 | 0.61% |
| 2023-09-27 | 16.28 | 16.54 | 16.20 | 16.48 | 15.49 | qfq | 697,199 | 11,460,676 | 1.29% |
| 2023-09-26 | 16.43 | 16.54 | 16.25 | 16.27 | 15.29 | qfq | 477,583 | 7,798,817 | -0.91% |
| 2023-09-25 | 16.45 | 16.54 | 16.28 | 16.42 | 15.43 | qfq | 588,432 | 9,650,355 | -0.18% |
| 2023-09-22 | 16.15 | 16.50 | 16.07 | 16.45 | 15.46 | qfq | 1,006,980 | 16,465,544 | 1.54% |
| 2023-09-21 | 16.51 | 16.55 | 16.12 | 16.20 | 15.23 | qfq | 998,660 | 16,244,262 | -1.88% |
| 2023-09-20 | 16.40 | 16.68 | 16.31 | 16.51 | 15.52 | qfq | 1,149,632 | 19,036,815 | 0.67% |
| 2023-09-19 | 16.60 | 16.75 | 16.30 | 16.40 | 15.42 | qfq | 716,160 | 11,766,830 | -1.38% |
| 2023-09-18 | 16.38 | 16.70 | 16.19 | 16.63 | 15.63 | qfq | 1,439,884 | 23,877,174 | 2.28% |
| 2023-09-15 | 16.33 | 16.46 | 16.15 | 16.26 | 15.28 | qfq | 863,040 | 14,081,209 | 0.00% |
| 2023-09-14 | 16.45 | 16.58 | 16.17 | 16.26 | 15.28 | qfq | 912,662 | 14,874,833 | -0.91% |
| 2023-09-13 | 16.54 | 16.57 | 16.34 | 16.41 | 15.42 | qfq | 913,688 | 15,025,691 | -0.30% |
| 2023-09-12 | 16.50 | 16.55 | 16.31 | 16.46 | 15.47 | qfq | 909,112 | 14,971,542 | -0.24% |
| 2023-09-11 | 16.32 | 16.56 | 16.27 | 16.50 | 15.51 | qfq | 1,071,650 | 17,645,078 | 0.73% |
| 2023-09-08 | 16.53 | 16.57 | 16.27 | 16.38 | 15.40 | qfq | 1,116,232 | 18,282,476 | -0.85% |
| 2023-09-07 | 16.52 | 16.70 | 16.43 | 16.52 | 15.53 | qfq | 1,438,600 | 23,884,882 | 0.06% |
| 2023-09-06 | 16.49 | 16.60 | 16.39 | 16.51 | 15.52 | qfq | 882,272 | 14,554,378 | 0.18% |
| 2023-09-05 | 16.44 | 16.51 | 16.35 | 16.48 | 15.49 | qfq | 950,640 | 15,630,333 | 0.24% |
| 2023-09-04 | 16.33 | 16.48 | 16.30 | 16.44 | 15.45 | qfq | 1,132,976 | 18,577,676 | 0.74% |
| 2023-09-01 | 16.21 | 16.35 | 16.04 | 16.32 | 15.34 | qfq | 955,652 | 15,536,797 | 0.62% |
| 2023-08-31 | 16.18 | 16.28 | 16.03 | 16.22 | 15.25 | qfq | 913,740 | 14,764,703 | 0.31% |
| 2023-08-30 | 16.08 | 16.30 | 16.07 | 16.17 | 15.20 | qfq | 1,238,276 | 20,038,980 | 0.87% |
| 2023-08-29 | 15.59 | 16.08 | 15.56 | 16.03 | 15.07 | qfq | 1,715,644 | 27,386,463 | 2.82% |
| 2023-08-28 | 15.94 | 15.98 | 15.55 | 15.59 | 14.65 | qfq | 2,090,848 | 33,018,578 | 2.43% |
| 2023-08-25 | 15.43 | 15.73 | 15.19 | 15.22 | 14.31 | qfq | 1,046,240 | 16,197,178 | -2.31% |
| 2023-08-24 | 15.64 | 15.73 | 15.38 | 15.58 | 14.64 | qfq | 1,022,163 | 15,843,363 | -0.13% |
| 2023-08-23 | 15.79 | 15.83 | 15.56 | 15.60 | 14.66 | qfq | 694,864 | 10,888,686 | -0.89% |
| 2023-08-22 | 16.15 | 16.15 | 15.60 | 15.74 | 14.79 | qfq | 806,184 | 12,722,989 | -1.69% |
| 2023-08-21 | 15.90 | 16.15 | 15.80 | 16.01 | 15.05 | qfq | 731,276 | 11,727,178 | 0.57% |
| 2023-08-18 | 15.91 | 16.08 | 15.78 | 15.92 | 14.96 | qfq | 781,781 | 12,482,651 | 0.13% |
| 2023-08-17 | 15.85 | 15.92 | 15.53 | 15.90 | 14.95 | qfq | 808,777 | 12,709,150 | 1.40% |
| 2023-08-16 | 15.92 | 16.00 | 15.65 | 15.68 | 14.74 | qfq | 660,483 | 10,442,927 | -1.51% |
| 2023-08-15 | 15.77 | 15.97 | 15.73 | 15.92 | 14.96 | qfq | 736,547 | 11,702,748 | 1.02% |
| 2023-08-14 | 15.56 | 15.80 | 15.46 | 15.76 | 14.81 | qfq | 717,959 | 11,240,732 | 0.77% |
| 2023-08-11 | 15.68 | 15.86 | 15.62 | 15.64 | 14.70 | qfq | 669,436 | 10,514,961 | -0.57% |
| 2023-08-10 | 15.68 | 15.73 | 15.54 | 15.73 | 14.79 | qfq | 488,792 | 7,651,207 | 0.58% |
| 2023-08-09 | 15.95 | 15.95 | 15.62 | 15.64 | 14.70 | qfq | 705,428 | 11,059,458 | -1.57% |
| 2023-08-08 | 15.72 | 15.94 | 15.66 | 15.89 | 14.94 | qfq | 668,460 | 10,582,257 | 0.95% |
| 2023-08-07 | 15.82 | 15.88 | 15.62 | 15.74 | 14.79 | qfq | 738,420 | 11,620,048 | -0.44% |
| 2023-08-04 | 16.18 | 16.18 | 15.78 | 15.81 | 14.86 | qfq | 1,317,639 | 20,970,645 | -2.47% |
| 2023-08-03 | 16.20 | 16.34 | 15.97 | 16.21 | 15.24 | qfq | 729,656 | 11,776,338 | 0.00% |
| 2023-08-02 | 16.39 | 16.39 | 16.14 | 16.21 | 15.24 | qfq | 765,163 | 12,435,284 | -0.49% |
| 2023-08-01 | 16.41 | 16.42 | 16.20 | 16.29 | 15.31 | qfq | 746,636 | 12,163,277 | -0.67% |
| 2023-07-31 | 16.62 | 16.62 | 16.29 | 16.40 | 15.42 | qfq | 1,817,672 | 29,802,562 | -1.44% |
| 2023-07-28 | 16.33 | 16.76 | 16.23 | 16.64 | 15.64 | qfq | 1,906,452 | 31,629,758 | 1.96% |
| 2023-07-27 | 16.28 | 16.36 | 16.21 | 16.32 | 15.34 | qfq | 550,932 | 8,979,900 | 0.12% |
| 2023-07-26 | 16.12 | 16.32 | 16.12 | 16.30 | 15.32 | qfq | 687,424 | 11,158,384 | 0.99% |
| 2023-07-25 | 16.06 | 16.16 | 15.97 | 16.14 | 15.17 | qfq | 792,344 | 12,750,918 | 1.06% |
| 2023-07-24 | 15.97 | 16.06 | 15.92 | 15.97 | 15.01 | qfq | 449,228 | 7,182,598 | 0.06% |
| 2023-07-21 | 15.97 | 16.07 | 15.88 | 15.96 | 15.00 | qfq | 486,852 | 7,777,232 | -0.25% |
| 2023-07-20 | 16.08 | 16.21 | 15.93 | 16.00 | 15.04 | qfq | 693,812 | 11,137,828 | -0.19% |
| 2023-07-19 | 16.02 | 16.10 | 15.92 | 16.03 | 15.07 | qfq | 468,756 | 7,506,026 | 0.06% |
| 2023-07-18 | 15.99 | 16.04 | 15.81 | 16.02 | 15.06 | qfq | 651,606 | 10,402,681 | 0.82% |