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
振芯科技300101.SZ
最近收盘价14.002026-07-17
最近交易日2026-07-17
成交量（股）11,657,647
成交额（元）167,557,136
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.0735 | — | — | — | 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 | 14.72 | 14.86 | 14.00 | 14.00 | 14.00 | qfq | 11,657,647 | 167,557,136 | -5.41% |
| 2026-07-16 | 14.62 | 14.98 | 14.49 | 14.80 | 14.80 | qfq | 8,351,578 | 123,140,780 | 0.48% |
| 2026-07-15 | 14.75 | 14.97 | 14.52 | 14.73 | 14.73 | qfq | 8,598,039 | 126,722,272 | -0.54% |
| 2026-07-14 | 15.11 | 15.11 | 14.46 | 14.81 | 14.81 | qfq | 13,937,220 | 204,662,351 | -1.99% |
| 2026-07-13 | 16.38 | 16.39 | 15.05 | 15.11 | 15.11 | qfq | 18,902,212 | 291,101,540 | -8.03% |
| 2026-07-10 | 15.67 | 17.05 | 15.41 | 16.43 | 16.43 | qfq | 21,534,918 | 353,942,104 | 4.92% |
| 2026-07-09 | 15.40 | 15.79 | 14.98 | 15.66 | 15.66 | qfq | 10,349,212 | 158,668,256 | 1.89% |
| 2026-07-08 | 15.55 | 15.73 | 15.27 | 15.37 | 15.37 | qfq | 8,715,811 | 134,940,172 | -0.77% |
| 2026-07-07 | 16.10 | 16.13 | 15.37 | 15.49 | 15.49 | qfq | 11,035,091 | 173,032,530 | -4.03% |
| 2026-07-06 | 16.92 | 17.15 | 16.05 | 16.14 | 16.14 | qfq | 15,915,420 | 263,306,181 | -3.12% |
| 2026-07-03 | 16.64 | 16.87 | 16.27 | 16.66 | 16.66 | qfq | 14,926,686 | 247,482,901 | 0.79% |
| 2026-07-02 | 17.00 | 17.13 | 16.47 | 16.53 | 16.53 | qfq | 17,195,690 | 289,267,058 | -1.96% |
| 2026-07-01 | 16.17 | 17.12 | 16.09 | 16.86 | 16.86 | qfq | 22,825,060 | 382,434,560 | 4.27% |
| 2026-06-30 | 14.70 | 16.60 | 14.59 | 16.17 | 16.17 | qfq | 24,857,756 | 396,081,013 | 10.38% |
| 2026-06-29 | 14.99 | 15.00 | 14.44 | 14.65 | 14.65 | qfq | 13,603,500 | 199,002,175 | -2.14% |
| 2026-06-26 | 15.40 | 15.44 | 14.95 | 14.97 | 14.97 | qfq | 11,734,032 | 177,463,909 | -3.36% |
| 2026-06-25 | 15.73 | 15.96 | 15.36 | 15.49 | 15.49 | qfq | 9,170,441 | 142,684,925 | -1.71% |
| 2026-06-24 | 16.06 | 16.07 | 15.45 | 15.76 | 15.76 | qfq | 9,518,055 | 149,304,223 | -1.01% |
| 2026-06-23 | 15.96 | 16.51 | 15.73 | 15.92 | 15.92 | qfq | 10,975,885 | 176,092,703 | -0.25% |
| 2026-06-22 | 16.17 | 16.33 | 15.50 | 15.96 | 15.96 | qfq | 12,907,779 | 204,643,722 | -1.42% |
| 2026-06-18 | 16.17 | 16.53 | 16.01 | 16.19 | 16.19 | qfq | 8,478,500 | 137,999,274 | -0.55% |
| 2026-06-17 | 16.51 | 16.63 | 16.18 | 16.28 | 16.28 | qfq | 8,912,463 | 145,803,075 | -1.39% |
| 2026-06-16 | 16.73 | 16.78 | 16.36 | 16.51 | 16.51 | qfq | 9,691,960 | 159,877,565 | -1.14% |
| 2026-06-15 | 16.60 | 16.76 | 16.45 | 16.70 | 16.70 | qfq | 9,297,035 | 154,572,265 | 1.58% |
| 2026-06-12 | 15.95 | 16.87 | 15.95 | 16.44 | 16.44 | qfq | 13,356,653 | 219,941,267 | 3.79% |
| 2026-06-11 | 15.99 | 16.07 | 15.56 | 15.84 | 15.84 | qfq | 7,801,600 | 122,905,094 | -1.49% |
| 2026-06-10 | 16.37 | 16.56 | 15.95 | 16.08 | 16.08 | qfq | 7,328,648 | 118,720,388 | -2.31% |
| 2026-06-09 | 16.24 | 16.52 | 16.10 | 16.46 | 16.46 | qfq | 8,388,578 | 137,101,966 | 2.05% |
| 2026-06-08 | 16.61 | 16.77 | 15.76 | 16.13 | 16.13 | qfq | 13,944,900 | 227,010,674 | -4.95% |
| 2026-06-05 | 16.75 | 17.26 | 16.49 | 16.97 | 16.97 | qfq | 13,355,641 | 225,833,499 | 1.31% |
| 2026-06-04 | 16.72 | 16.86 | 16.55 | 16.75 | 16.75 | qfq | 8,738,400 | 145,957,362 | -0.59% |
| 2026-06-03 | 16.63 | 17.23 | 16.60 | 16.85 | 16.85 | qfq | 11,425,438 | 193,094,331 | 0.72% |
| 2026-06-02 | 17.20 | 17.20 | 16.46 | 16.73 | 16.73 | qfq | 12,899,405 | 215,608,456 | -2.22% |
| 2026-06-01 | 17.16 | 17.40 | 17.07 | 17.11 | 17.11 | qfq | 9,887,400 | 170,440,106 | -0.70% |
| 2026-05-29 | 18.29 | 18.59 | 17.14 | 17.23 | 17.23 | qfq | 15,096,704 | 265,807,610 | -5.28% |
| 2026-05-28 | 18.01 | 18.27 | 17.75 | 18.19 | 18.19 | qfq | 11,548,136 | 208,393,522 | 1.06% |
| 2026-05-27 | 18.24 | 18.83 | 17.96 | 18.00 | 18.00 | qfq | 14,713,117 | 268,345,943 | -1.32% |
| 2026-05-26 | 19.01 | 19.05 | 17.92 | 18.24 | 18.24 | qfq | 19,557,493 | 357,090,518 | -4.95% |
| 2026-05-25 | 19.32 | 19.72 | 18.90 | 19.19 | 19.19 | qfq | 12,833,100 | 246,960,316 | -0.36% |
| 2026-05-22 | 19.25 | 19.43 | 18.96 | 19.26 | 19.26 | qfq | 11,131,554 | 213,684,767 | 0.31% |
| 2026-05-21 | 20.38 | 20.40 | 19.17 | 19.20 | 19.20 | qfq | 21,582,700 | 427,458,442 | -5.51% |
| 2026-05-20 | 20.25 | 20.84 | 19.73 | 20.32 | 20.32 | qfq | 25,351,199 | 514,456,310 | -0.44% |
| 2026-05-19 | 20.21 | 20.60 | 19.94 | 20.41 | 20.41 | qfq | 16,738,659 | 339,332,601 | 0.99% |
| 2026-05-18 | 20.18 | 20.78 | 19.86 | 20.21 | 20.21 | qfq | 10,444,800 | 211,733,008 | -0.44% |
| 2026-05-15 | 20.29 | 20.78 | 19.72 | 20.30 | 20.30 | qfq | 19,108,502 | 386,632,223 | 1.15% |
| 2026-05-14 | 21.30 | 21.33 | 20.07 | 20.07 | 20.07 | qfq | 16,592,400 | 339,563,974 | -5.29% |
| 2026-05-13 | 20.94 | 21.35 | 20.52 | 21.19 | 21.19 | qfq | 14,203,482 | 297,501,831 | 1.19% |
| 2026-05-12 | 21.67 | 21.67 | 20.84 | 20.94 | 20.94 | qfq | 15,120,428 | 319,244,980 | -3.23% |
| 2026-05-11 | 21.69 | 22.01 | 21.42 | 21.64 | 21.64 | qfq | 17,794,902 | 384,888,377 | 0.28% |
| 2026-05-08 | 21.12 | 21.64 | 20.87 | 21.58 | 21.58 | qfq | 19,147,955 | 408,326,805 | 1.31% |
| 2026-05-07 | 20.95 | 21.60 | 20.75 | 21.30 | 21.30 | qfq | 19,122,919 | 405,023,290 | 2.70% |
| 2026-05-06 | 19.85 | 21.64 | 19.81 | 20.74 | 20.74 | qfq | 30,679,203 | 646,408,471 | 5.87% |
| 2026-04-30 | 19.46 | 19.93 | 19.17 | 19.59 | 19.59 | qfq | 19,789,416 | 386,837,103 | -0.41% |
| 2026-04-29 | 20.78 | 20.78 | 19.54 | 19.67 | 19.67 | qfq | 32,864,262 | 652,598,417 | -7.22% |
| 2026-04-28 | 21.63 | 21.64 | 20.70 | 21.20 | 21.20 | qfq | 22,100,835 | 468,488,981 | -5.27% |
| 2026-04-27 | 21.95 | 22.58 | 21.35 | 22.38 | 22.38 | qfq | 18,608,185 | 409,019,453 | 1.59% |
| 2026-04-24 | 22.41 | 22.62 | 21.88 | 22.03 | 22.03 | qfq | 18,814,782 | 416,358,679 | -3.25% |
| 2026-04-23 | 23.28 | 23.60 | 22.63 | 22.77 | 22.77 | qfq | 26,128,801 | 601,002,986 | -2.98% |
| 2026-04-22 | 23.03 | 23.78 | 22.72 | 23.47 | 23.47 | qfq | 33,533,809 | 781,112,058 | -0.51% |
| 2026-04-21 | 22.48 | 24.13 | 22.35 | 23.59 | 23.59 | qfq | 52,106,384 | 1,216,656,550 | 5.83% |
| 2026-04-20 | 21.70 | 22.37 | 21.63 | 22.29 | 22.29 | qfq | 23,184,295 | 512,744,329 | 3.00% |
| 2026-04-17 | 21.26 | 21.73 | 21.18 | 21.64 | 21.64 | qfq | 14,608,700 | 313,590,970 | 1.60% |
| 2026-04-16 | 21.12 | 21.42 | 20.87 | 21.30 | 21.30 | qfq | 13,271,249 | 280,963,481 | 1.04% |
| 2026-04-15 | 21.31 | 21.73 | 20.99 | 21.08 | 21.08 | qfq | 20,250,353 | 432,649,874 | -0.80% |
| 2026-04-14 | 20.83 | 21.27 | 20.71 | 21.25 | 21.25 | qfq | 17,477,187 | 366,446,804 | 3.01% |
| 2026-04-13 | 20.62 | 20.80 | 20.44 | 20.63 | 20.63 | qfq | 9,451,100 | 194,811,571 | -0.10% |
| 2026-04-10 | 20.66 | 21.05 | 20.62 | 20.65 | 20.65 | qfq | 10,139,000 | 210,939,102 | 0.88% |
| 2026-04-09 | 20.75 | 20.83 | 20.41 | 20.47 | 20.47 | qfq | 12,387,505 | 254,995,877 | -2.24% |
| 2026-04-08 | 20.00 | 20.95 | 20.00 | 20.94 | 20.94 | qfq | 16,617,069 | 341,094,850 | 7.22% |
| 2026-04-07 | 19.45 | 19.67 | 19.34 | 19.53 | 19.53 | qfq | 8,392,997 | 164,016,080 | 0.98% |
| 2026-04-03 | 19.97 | 20.05 | 19.34 | 19.34 | 19.34 | qfq | 8,697,196 | 170,253,478 | -2.52% |
| 2026-04-02 | 20.30 | 20.53 | 19.73 | 19.84 | 19.84 | qfq | 11,091,600 | 222,193,474 | -3.31% |
| 2026-04-01 | 20.62 | 20.75 | 20.28 | 20.52 | 20.52 | qfq | 11,219,113 | 229,703,660 | 1.58% |
| 2026-03-31 | 20.32 | 20.95 | 20.15 | 20.20 | 20.20 | qfq | 15,289,199 | 313,965,195 | -1.22% |
| 2026-03-30 | 19.88 | 20.61 | 19.88 | 20.45 | 20.45 | qfq | 13,714,154 | 277,991,861 | 1.34% |
| 2026-03-27 | 19.85 | 20.30 | 19.71 | 20.18 | 20.18 | qfq | 9,823,300 | 197,793,006 | 0.30% |
| 2026-03-26 | 20.67 | 20.75 | 19.92 | 20.12 | 20.12 | qfq | 12,268,354 | 249,015,245 | -2.52% |
| 2026-03-25 | 20.46 | 20.87 | 20.46 | 20.64 | 20.64 | qfq | 12,377,128 | 255,734,836 | 1.23% |
| 2026-03-24 | 20.30 | 20.42 | 19.81 | 20.39 | 20.39 | qfq | 16,696,967 | 335,368,618 | 2.88% |
| 2026-03-23 | 20.90 | 21.00 | 19.58 | 19.82 | 19.82 | qfq | 20,953,669 | 424,331,362 | -6.29% |
| 2026-03-20 | 22.16 | 22.41 | 21.13 | 21.15 | 21.15 | qfq | 16,406,100 | 355,726,784 | -3.91% |
| 2026-03-19 | 22.58 | 22.60 | 21.92 | 22.01 | 22.01 | qfq | 15,806,194 | 350,643,249 | -3.25% |
| 2026-03-18 | 22.61 | 23.10 | 22.47 | 22.75 | 22.75 | qfq | 22,289,441 | 508,187,734 | 1.56% |
| 2026-03-17 | 23.03 | 23.14 | 22.34 | 22.40 | 22.40 | qfq | 11,885,432 | 269,850,153 | -2.57% |
| 2026-03-16 | 22.80 | 23.00 | 22.40 | 22.99 | 22.99 | qfq | 14,508,393 | 329,524,279 | 0.83% |
| 2026-03-13 | 22.88 | 23.30 | 22.61 | 22.80 | 22.80 | qfq | 16,571,387 | 380,458,033 | -1.34% |
| 2026-03-12 | 24.44 | 24.49 | 22.70 | 23.11 | 23.11 | qfq | 46,736,456 | 1,092,864,351 | -7.04% |
| 2026-03-11 | 25.09 | 25.34 | 24.81 | 24.86 | 24.86 | qfq | 10,226,574 | 255,342,303 | -0.88% |
| 2026-03-10 | 24.93 | 25.50 | 24.82 | 25.08 | 25.08 | qfq | 12,618,576 | 316,677,306 | 1.70% |
| 2026-03-09 | 24.39 | 24.78 | 23.96 | 24.66 | 24.66 | qfq | 16,419,449 | 400,485,622 | -0.72% |
| 2026-03-06 | 24.62 | 25.14 | 24.51 | 24.84 | 24.84 | qfq | 10,408,011 | 258,652,205 | 0.16% |
| 2026-03-05 | 25.13 | 25.75 | 24.62 | 24.80 | 24.80 | qfq | 14,749,857 | 367,913,165 | 0.20% |
| 2026-03-04 | 24.30 | 25.42 | 24.20 | 24.75 | 24.75 | qfq | 22,280,575 | 555,889,149 | 0.65% |
| 2026-03-03 | 27.00 | 27.01 | 24.45 | 24.59 | 24.59 | qfq | 36,937,947 | 939,276,951 | -9.99% |
| 2026-03-02 | 27.78 | 27.85 | 26.90 | 27.32 | 27.32 | qfq | 34,055,639 | 931,386,434 | 0.52% |
| 2026-02-27 | 27.23 | 27.47 | 26.98 | 27.18 | 27.18 | qfq | 13,655,606 | 371,804,709 | -1.16% |
| 2026-02-26 | 27.31 | 27.60 | 26.89 | 27.50 | 27.50 | qfq | 16,287,013 | 445,011,843 | 0.55% |
| 2026-02-25 | 26.90 | 27.72 | 26.67 | 27.35 | 27.35 | qfq | 22,289,932 | 604,434,324 | 2.09% |
| 2026-02-24 | 27.38 | 27.49 | 26.78 | 26.79 | 26.79 | qfq | 19,029,049 | 514,497,789 | -0.48% |
| 2026-02-13 | 28.52 | 28.60 | 26.88 | 26.92 | 26.92 | qfq | 31,183,813 | 853,055,467 | -6.14% |
| 2026-02-12 | 27.99 | 29.21 | 27.72 | 28.68 | 28.68 | qfq | 22,388,277 | 640,431,280 | 3.17% |
| 2026-02-11 | 27.83 | 28.44 | 27.67 | 27.80 | 27.80 | qfq | 14,915,691 | 417,780,074 | -0.07% |
| 2026-02-10 | 28.00 | 28.13 | 27.37 | 27.82 | 27.82 | qfq | 19,889,239 | 553,795,261 | -1.77% |
| 2026-02-09 | 28.80 | 29.80 | 28.08 | 28.32 | 28.32 | qfq | 30,613,273 | 877,103,403 | -0.11% |
| 2026-02-06 | 28.31 | 29.10 | 27.67 | 28.35 | 28.35 | qfq | 23,781,844 | 674,422,139 | -0.67% |
| 2026-02-05 | 28.80 | 29.41 | 28.33 | 28.54 | 28.54 | qfq | 16,688,521 | 479,561,700 | -2.66% |
| 2026-02-04 | 29.88 | 29.96 | 29.11 | 29.32 | 29.32 | qfq | 20,170,168 | 593,745,612 | -3.07% |
| 2026-02-03 | 29.65 | 30.74 | 29.50 | 30.25 | 30.25 | qfq | 19,921,443 | 599,872,526 | 4.06% |
| 2026-02-02 | 30.40 | 30.59 | 29.01 | 29.07 | 29.07 | qfq | 17,786,368 | 524,779,275 | -3.90% |
| 2026-01-30 | 30.50 | 31.00 | 29.80 | 30.25 | 30.25 | qfq | 18,283,403 | 555,187,787 | -2.01% |
| 2026-01-29 | 31.72 | 32.06 | 30.59 | 30.87 | 30.87 | qfq | 29,315,285 | 916,673,151 | -3.86% |
| 2026-01-28 | 30.70 | 32.56 | 30.60 | 32.11 | 32.11 | qfq | 45,471,700 | 1,447,142,915 | 3.98% |
| 2026-01-27 | 30.26 | 31.35 | 29.61 | 30.88 | 30.88 | qfq | 32,225,409 | 985,125,003 | 0.23% |
| 2026-01-26 | 30.50 | 31.91 | 30.10 | 30.81 | 30.81 | qfq | 52,847,407 | 1,639,969,087 | 4.19% |
| 2026-01-23 | 28.07 | 30.94 | 27.76 | 29.57 | 29.57 | qfq | 46,079,105 | 1,357,419,768 | 6.06% |
| 2026-01-22 | 26.98 | 27.93 | 26.86 | 27.88 | 27.88 | qfq | 25,702,768 | 706,135,721 | 3.49% |
| 2026-01-21 | 26.96 | 27.35 | 26.70 | 26.94 | 26.94 | qfq | 17,051,200 | 462,067,924 | -0.52% |
| 2026-01-20 | 28.44 | 28.49 | 26.72 | 27.08 | 27.08 | qfq | 28,662,011 | 781,254,215 | -3.87% |
| 2026-01-19 | 28.40 | 28.64 | 27.89 | 28.17 | 28.17 | qfq | 23,798,345 | 672,362,670 | -1.85% |
| 2026-01-16 | 28.95 | 29.10 | 28.26 | 28.70 | 28.70 | qfq | 24,275,513 | 697,554,635 | -0.49% |
| 2026-01-15 | 29.37 | 29.69 | 27.99 | 28.84 | 28.84 | qfq | 44,325,802 | 1,271,684,188 | -4.69% |
| 2026-01-14 | 31.20 | 32.50 | 30.00 | 30.26 | 30.26 | qfq | 49,357,768 | 1,540,475,185 | -2.89% |
| 2026-01-13 | 32.70 | 32.77 | 30.70 | 31.16 | 31.16 | qfq | 51,528,994 | 1,624,913,267 | -6.73% |
| 2026-01-12 | 30.98 | 35.90 | 30.07 | 33.41 | 33.41 | qfq | 66,627,841 | 2,167,658,349 | 9.00% |
| 2026-01-09 | 29.00 | 31.10 | 28.50 | 30.65 | 30.65 | qfq | 61,301,547 | 1,826,800,594 | 5.29% |
| 2026-01-08 | 28.35 | 29.50 | 27.48 | 29.11 | 29.11 | qfq | 57,530,225 | 1,632,846,411 | -0.31% |
| 2026-01-07 | 27.20 | 29.99 | 26.33 | 29.20 | 29.20 | qfq | 65,570,666 | 1,831,984,029 | 5.53% |
| 2026-01-06 | 26.50 | 28.15 | 26.31 | 27.67 | 27.67 | qfq | 50,421,798 | 1,377,077,733 | 2.82% |
| 2026-01-05 | 28.45 | 28.46 | 26.53 | 26.91 | 26.91 | qfq | 57,403,539 | 1,550,772,996 | -5.35% |
| 2025-12-31 | 27.56 | 28.50 | 27.00 | 28.43 | 28.43 | qfq | 48,629,728 | 1,354,596,877 | 2.34% |
| 2025-12-30 | 25.60 | 28.86 | 25.45 | 27.78 | 27.78 | qfq | 60,539,179 | 1,639,823,313 | 8.39% |
| 2025-12-29 | 25.05 | 25.95 | 24.60 | 25.63 | 25.63 | qfq | 29,301,769 | 744,453,330 | 0.31% |
| 2025-12-26 | 25.70 | 26.30 | 25.26 | 25.55 | 25.55 | qfq | 36,561,169 | 938,019,085 | -0.12% |
| 2025-12-25 | 24.59 | 25.88 | 24.38 | 25.58 | 25.58 | qfq | 39,662,748 | 1,003,329,175 | 3.81% |
| 2025-12-24 | 23.03 | 24.87 | 22.88 | 24.64 | 24.64 | qfq | 37,461,567 | 908,725,305 | 6.76% |
| 2025-12-23 | 23.97 | 23.97 | 23.00 | 23.08 | 23.08 | qfq | 22,482,568 | 526,233,925 | -4.07% |
| 2025-12-22 | 23.99 | 24.43 | 23.63 | 24.06 | 24.06 | qfq | 25,037,963 | 601,691,859 | 1.18% |
| 2025-12-19 | 23.48 | 24.49 | 23.38 | 23.78 | 23.78 | qfq | 28,487,920 | 682,246,930 | 1.49% |
| 2025-12-18 | 21.83 | 23.65 | 21.70 | 23.43 | 23.43 | qfq | 35,399,658 | 820,612,960 | 6.26% |
| 2025-12-17 | 22.28 | 22.61 | 21.31 | 22.05 | 22.05 | qfq | 18,632,064 | 405,801,453 | -0.94% |
| 2025-12-16 | 22.96 | 23.11 | 21.95 | 22.26 | 22.26 | qfq | 20,611,197 | 460,823,469 | -3.05% |
| 2025-12-15 | 22.86 | 23.49 | 22.60 | 22.96 | 22.96 | qfq | 16,830,343 | 389,057,321 | -0.48% |
| 2025-12-12 | 23.04 | 23.68 | 22.99 | 23.07 | 23.07 | qfq | 17,355,398 | 403,428,647 | -0.86% |
| 2025-12-11 | 23.37 | 23.73 | 23.13 | 23.27 | 23.27 | qfq | 19,539,488 | 458,014,876 | 0.95% |
| 2025-12-10 | 23.28 | 23.63 | 22.91 | 23.05 | 23.05 | qfq | 15,319,699 | 354,717,915 | -1.79% |
| 2025-12-09 | 23.18 | 23.75 | 22.96 | 23.47 | 23.47 | qfq | 20,504,881 | 479,846,924 | 0.38% |
| 2025-12-08 | 23.80 | 24.05 | 23.33 | 23.38 | 23.38 | qfq | 26,868,120 | 637,807,728 | -0.93% |
| 2025-12-05 | 22.35 | 23.76 | 22.14 | 23.60 | 23.60 | qfq | 26,669,605 | 616,716,530 | 5.36% |
| 2025-12-04 | 22.19 | 22.59 | 21.93 | 22.40 | 22.40 | qfq | 12,336,220 | 274,487,157 | 0.86% |
| 2025-12-03 | 22.86 | 22.87 | 22.06 | 22.21 | 22.21 | qfq | 14,716,834 | 329,069,278 | -2.93% |
| 2025-12-02 | 23.03 | 23.21 | 22.83 | 22.88 | 22.88 | qfq | 9,400,989 | 216,056,971 | -1.80% |
| 2025-12-01 | 23.02 | 23.50 | 22.80 | 23.30 | 23.30 | qfq | 18,682,992 | 433,538,359 | 1.00% |
| 2025-11-28 | 22.16 | 23.22 | 22.16 | 23.07 | 23.07 | qfq | 18,557,592 | 424,623,979 | 4.11% |
| 2025-11-27 | 22.18 | 22.57 | 21.95 | 22.16 | 22.16 | qfq | 8,501,920 | 189,420,396 | -0.36% |
| 2025-11-26 | 22.71 | 22.84 | 22.13 | 22.24 | 22.24 | qfq | 11,181,431 | 250,297,282 | -2.41% |
| 2025-11-25 | 22.69 | 23.28 | 22.42 | 22.79 | 22.79 | qfq | 17,857,238 | 409,513,493 | 0.40% |
| 2025-11-24 | 21.31 | 22.92 | 21.23 | 22.70 | 22.70 | qfq | 25,865,911 | 572,093,130 | 7.08% |
| 2025-11-21 | 21.74 | 22.18 | 21.00 | 21.20 | 21.20 | qfq | 15,285,196 | 327,133,172 | -3.46% |
| 2025-11-20 | 22.66 | 22.94 | 21.86 | 21.96 | 21.96 | qfq | 19,047,084 | 425,274,675 | -3.09% |
| 2025-11-19 | 22.50 | 23.14 | 22.16 | 22.66 | 22.66 | qfq | 17,866,772 | 404,670,131 | 0.49% |
| 2025-11-18 | 22.50 | 22.81 | 22.12 | 22.55 | 22.55 | qfq | 10,455,200 | 234,069,484 | 0.00% |
| 2025-11-17 | 22.50 | 22.79 | 22.25 | 22.55 | 22.55 | qfq | 10,671,560 | 240,222,321 | 0.85% |
| 2025-11-14 | 22.80 | 23.09 | 22.33 | 22.36 | 22.36 | qfq | 12,246,007 | 276,779,483 | -2.70% |
| 2025-11-13 | 22.52 | 23.37 | 22.31 | 22.98 | 22.98 | qfq | 19,833,167 | 456,784,227 | 2.22% |
| 2025-11-12 | 22.28 | 22.65 | 22.09 | 22.48 | 22.48 | qfq | 10,132,391 | 226,078,095 | 0.90% |
| 2025-11-11 | 22.60 | 22.75 | 22.15 | 22.28 | 22.28 | qfq | 7,512,928 | 168,395,903 | -1.28% |
| 2025-11-10 | 22.62 | 23.13 | 22.30 | 22.57 | 22.57 | qfq | 10,163,391 | 230,398,732 | -0.13% |
| 2025-11-07 | 22.25 | 22.87 | 22.04 | 22.60 | 22.60 | qfq | 11,081,446 | 249,561,848 | 1.35% |
| 2025-11-06 | 22.45 | 22.68 | 22.08 | 22.30 | 22.30 | qfq | 7,903,500 | 175,969,152 | 0.31% |
| 2025-11-05 | 22.01 | 22.50 | 22.00 | 22.23 | 22.23 | qfq | 6,772,417 | 150,992,849 | -0.85% |
| 2025-11-04 | 23.07 | 23.23 | 22.22 | 22.42 | 22.42 | qfq | 10,090,696 | 227,191,844 | -3.15% |
| 2025-11-03 | 23.01 | 23.37 | 22.45 | 23.15 | 23.15 | qfq | 10,369,954 | 237,060,886 | 0.48% |
| 2025-10-31 | 23.11 | 23.45 | 22.88 | 23.04 | 23.04 | qfq | 8,457,573 | 195,574,368 | -0.04% |
| 2025-10-30 | 23.67 | 23.75 | 22.87 | 23.05 | 23.05 | qfq | 12,151,824 | 281,915,171 | -2.66% |
| 2025-10-29 | 23.75 | 23.85 | 23.45 | 23.68 | 23.68 | qfq | 7,865,370 | 186,188,998 | -0.46% |
| 2025-10-28 | 23.95 | 24.36 | 23.75 | 23.79 | 23.79 | qfq | 11,500,580 | 276,383,019 | -1.29% |
| 2025-10-27 | 23.30 | 24.19 | 23.04 | 24.10 | 24.10 | qfq | 16,668,316 | 393,878,898 | 5.06% |
| 2025-10-24 | 22.80 | 23.48 | 22.77 | 22.94 | 22.94 | qfq | 9,372,679 | 216,994,972 | 1.28% |
| 2025-10-23 | 22.55 | 22.90 | 22.02 | 22.65 | 22.65 | qfq | 6,210,379 | 138,501,645 | -0.18% |
| 2025-10-22 | 22.73 | 23.12 | 22.60 | 22.69 | 22.69 | qfq | 8,289,075 | 188,928,956 | -0.57% |
| 2025-10-21 | 22.84 | 23.32 | 21.80 | 22.82 | 22.82 | qfq | 16,350,604 | 370,780,510 | -1.98% |
| 2025-10-20 | 23.20 | 23.80 | 23.12 | 23.28 | 23.28 | qfq | 7,994,802 | 187,124,489 | 1.09% |
| 2025-10-17 | 23.90 | 24.13 | 22.97 | 23.03 | 23.03 | qfq | 8,922,302 | 208,977,841 | -4.04% |
| 2025-10-16 | 24.41 | 24.68 | 23.76 | 24.00 | 24.00 | qfq | 11,368,122 | 273,939,119 | -2.28% |
| 2025-10-15 | 23.66 | 24.83 | 23.40 | 24.56 | 24.56 | qfq | 14,183,386 | 342,784,443 | 3.19% |
| 2025-10-14 | 23.84 | 25.12 | 23.68 | 23.80 | 23.80 | qfq | 18,396,144 | 448,112,015 | 0.63% |
| 2025-10-13 | 22.80 | 23.79 | 22.35 | 23.65 | 23.65 | qfq | 11,701,387 | 271,752,115 | 0.55% |
| 2025-10-10 | 24.20 | 24.39 | 23.42 | 23.52 | 23.52 | qfq | 14,824,031 | 352,793,831 | -3.01% |
| 2025-10-09 | 24.55 | 24.90 | 24.00 | 24.25 | 24.25 | qfq | 15,648,377 | 383,785,330 | -1.50% |
| 2025-09-30 | 24.95 | 25.18 | 24.55 | 24.62 | 24.62 | qfq | 12,353,362 | 306,657,238 | -1.40% |
| 2025-09-29 | 25.20 | 25.33 | 24.69 | 24.97 | 24.97 | qfq | 17,985,547 | 448,884,760 | -1.23% |
| 2025-09-26 | 24.86 | 25.40 | 24.49 | 25.28 | 25.28 | qfq | 16,774,107 | 418,754,146 | 1.40% |
| 2025-09-25 | 24.99 | 25.37 | 24.86 | 24.93 | 24.93 | qfq | 11,022,500 | 276,530,009 | -0.64% |
| 2025-09-24 | 23.89 | 25.35 | 23.77 | 25.09 | 25.09 | qfq | 16,789,567 | 415,707,378 | 4.45% |
| 2025-09-23 | 24.28 | 24.37 | 23.30 | 24.02 | 24.02 | qfq | 12,073,282 | 286,473,228 | -1.07% |
| 2025-09-22 | 24.17 | 24.55 | 23.95 | 24.28 | 24.28 | qfq | 8,880,441 | 214,988,697 | 0.29% |
| 2025-09-19 | 24.75 | 25.11 | 24.20 | 24.21 | 24.21 | qfq | 10,108,230 | 248,432,452 | -3.12% |
| 2025-09-18 | 24.55 | 26.13 | 24.43 | 24.99 | 24.99 | qfq | 20,584,456 | 520,434,138 | 1.26% |
| 2025-09-17 | 24.24 | 24.81 | 24.12 | 24.68 | 24.68 | qfq | 9,195,711 | 225,397,353 | 1.56% |
| 2025-09-16 | 24.24 | 24.37 | 23.74 | 24.30 | 24.30 | qfq | 9,511,013 | 229,315,175 | 0.12% |
| 2025-09-15 | 24.70 | 24.79 | 24.21 | 24.27 | 24.27 | qfq | 8,000,679 | 194,890,594 | -1.74% |
| 2025-09-12 | 25.00 | 25.17 | 24.67 | 24.70 | 24.70 | qfq | 10,037,818 | 249,621,046 | -1.24% |
| 2025-09-11 | 24.13 | 25.08 | 23.70 | 25.01 | 25.01 | qfq | 13,207,206 | 325,687,007 | 2.58% |
| 2025-09-10 | 24.00 | 25.23 | 23.93 | 24.38 | 24.38 | qfq | 12,976,041 | 320,380,626 | 1.37% |
| 2025-09-09 | 24.76 | 24.80 | 24.03 | 24.05 | 24.05 | qfq | 10,299,693 | 250,369,473 | -2.67% |
| 2025-09-08 | 24.09 | 24.95 | 24.01 | 24.71 | 24.71 | qfq | 15,283,452 | 375,068,566 | 2.92% |
| 2025-09-05 | 23.88 | 24.05 | 23.44 | 24.01 | 24.01 | qfq | 10,739,980 | 255,086,712 | 1.09% |
| 2025-09-04 | 24.54 | 24.90 | 23.23 | 23.75 | 23.75 | qfq | 15,709,576 | 378,398,314 | -2.94% |
| 2025-09-03 | 25.53 | 25.60 | 24.38 | 24.47 | 24.47 | qfq | 19,534,916 | 484,584,489 | -4.23% |
| 2025-09-02 | 26.43 | 26.49 | 25.22 | 25.55 | 25.55 | qfq | 19,137,380 | 491,494,337 | -3.29% |
| 2025-09-01 | 26.70 | 26.85 | 25.80 | 26.42 | 26.42 | qfq | 17,234,111 | 451,754,499 | -0.68% |
| 2025-08-29 | 26.35 | 27.09 | 26.06 | 26.60 | 26.60 | qfq | 19,383,936 | 515,190,151 | 0.04% |
| 2025-08-28 | 26.26 | 27.32 | 25.72 | 26.59 | 26.59 | qfq | 27,969,299 | 740,972,726 | 1.30% |
| 2025-08-27 | 26.72 | 27.36 | 26.15 | 26.25 | 26.25 | qfq | 26,397,060 | 704,979,608 | 0.19% |
| 2025-08-26 | 26.76 | 27.00 | 26.07 | 26.20 | 26.20 | qfq | 17,155,749 | 451,856,812 | -2.06% |
| 2025-08-25 | 25.48 | 26.84 | 25.48 | 26.75 | 26.75 | qfq | 26,083,504 | 686,391,383 | 5.52% |
| 2025-08-22 | 24.75 | 25.42 | 24.75 | 25.35 | 25.35 | qfq | 16,013,511 | 402,869,632 | 1.48% |
| 2025-08-21 | 24.92 | 25.44 | 24.72 | 24.98 | 24.98 | qfq | 13,762,287 | 345,133,722 | 0.28% |
| 2025-08-20 | 24.74 | 25.18 | 24.45 | 24.91 | 24.91 | qfq | 14,474,700 | 358,267,993 | -0.64% |
| 2025-08-19 | 24.92 | 25.88 | 24.61 | 25.07 | 25.07 | qfq | 15,369,286 | 387,733,895 | -0.32% |
| 2025-08-18 | 25.48 | 25.53 | 24.81 | 25.15 | 25.15 | qfq | 22,271,110 | 558,770,169 | -1.26% |
| 2025-08-15 | 24.44 | 25.66 | 24.35 | 25.47 | 25.47 | qfq | 24,904,368 | 630,587,931 | 5.12% |
| 2025-08-14 | 24.54 | 24.75 | 24.20 | 24.23 | 24.23 | qfq | 12,578,113 | 307,819,932 | -2.06% |
| 2025-08-13 | 24.80 | 25.00 | 24.38 | 24.74 | 24.74 | qfq | 16,768,577 | 413,277,626 | -0.72% |
| 2025-08-12 | 24.80 | 25.03 | 24.57 | 24.92 | 24.92 | qfq | 12,789,304 | 317,235,313 | 0.36% |
| 2025-08-11 | 24.60 | 25.15 | 24.60 | 24.83 | 24.83 | qfq | 19,646,708 | 488,772,822 | 0.93% |
| 2025-08-08 | 24.62 | 25.32 | 24.40 | 24.60 | 24.60 | qfq | 23,525,407 | 583,745,047 | -0.61% |
| 2025-08-07 | 24.66 | 24.86 | 24.27 | 24.75 | 24.75 | qfq | 19,838,499 | 488,212,374 | 0.41% |
| 2025-08-06 | 23.87 | 25.10 | 23.87 | 24.65 | 24.65 | qfq | 26,417,509 | 652,763,404 | 2.88% |
| 2025-08-05 | 23.71 | 24.24 | 23.36 | 23.96 | 23.96 | qfq | 34,694,842 | 828,689,387 | 1.05% |
| 2025-08-04 | 21.50 | 23.92 | 21.49 | 23.71 | 23.71 | qfq | 48,619,537 | 1,132,511,643 | 10.23% |
| 2025-08-01 | 21.41 | 21.73 | 21.15 | 21.51 | 21.51 | qfq | 9,596,600 | 205,968,828 | 0.00% |
| 2025-07-31 | 21.41 | 22.12 | 21.35 | 21.51 | 21.51 | qfq | 11,422,100 | 247,691,247 | -0.28% |
| 2025-07-30 | 21.50 | 21.79 | 21.23 | 21.57 | 21.57 | qfq | 11,314,400 | 243,236,501 | 0.14% |
| 2025-07-29 | 21.25 | 21.58 | 21.13 | 21.54 | 21.54 | qfq | 9,683,340 | 207,278,808 | 0.94% |
| 2025-07-28 | 20.90 | 21.49 | 20.76 | 21.34 | 21.34 | qfq | 13,444,102 | 285,266,716 | 1.91% |
| 2025-07-25 | 21.29 | 21.40 | 20.69 | 20.94 | 20.94 | qfq | 21,980,010 | 459,829,180 | -1.60% |
| 2025-07-24 | 21.47 | 21.75 | 21.26 | 21.28 | 21.28 | qfq | 13,467,702 | 288,612,447 | -0.88% |
| 2025-07-23 | 21.42 | 21.76 | 21.38 | 21.47 | 21.47 | qfq | 8,739,427 | 188,153,644 | -0.83% |
| 2025-07-22 | 21.90 | 22.06 | 21.49 | 21.65 | 21.65 | qfq | 10,630,640 | 231,306,403 | -1.14% |
| 2025-07-21 | 22.07 | 22.34 | 21.89 | 21.90 | 21.90 | qfq | 9,498,750 | 209,605,106 | -0.77% |
| 2025-07-18 | 22.23 | 22.55 | 21.94 | 22.07 | 22.07 | qfq | 8,347,110 | 184,790,748 | -0.99% |
| 2025-07-17 | 21.58 | 22.31 | 21.58 | 22.29 | 22.29 | qfq | 14,223,830 | 313,214,828 | 2.62% |
| 2025-07-16 | 22.37 | 23.32 | 21.20 | 21.72 | 21.72 | qfq | 25,444,090 | 567,694,081 | -2.64% |
| 2025-07-15 | 22.10 | 22.50 | 22.02 | 22.31 | 22.31 | qfq | 12,209,000 | 271,911,088 | 0.63% |
| 2025-07-14 | 22.04 | 22.28 | 21.73 | 22.17 | 22.17 | qfq | 8,932,115 | 196,150,615 | 0.59% |
| 2025-07-11 | 22.08 | 22.29 | 21.99 | 22.04 | 22.04 | qfq | 9,386,641 | 207,446,010 | 0.18% |
| 2025-07-10 | 21.97 | 22.54 | 21.85 | 22.00 | 22.00 | qfq | 11,993,800 | 265,821,557 | 0.14% |
| 2025-07-09 | 22.17 | 22.25 | 21.70 | 21.97 | 21.97 | qfq | 12,983,462 | 284,996,585 | -0.99% |
| 2025-07-08 | 21.75 | 22.20 | 21.75 | 22.19 | 22.19 | qfq | 11,384,787 | 249,885,683 | 1.56% |
| 2025-07-07 | 22.32 | 22.45 | 21.80 | 21.85 | 21.85 | qfq | 11,150,400 | 245,768,627 | -2.19% |
| 2025-07-04 | 22.37 | 22.76 | 21.83 | 22.34 | 22.34 | qfq | 16,604,700 | 369,601,105 | 0.09% |
| 2025-07-03 | 22.03 | 22.69 | 22.00 | 22.32 | 22.32 | qfq | 14,806,437 | 332,079,549 | 1.09% |
| 2025-07-02 | 22.74 | 22.74 | 21.94 | 22.08 | 22.08 | qfq | 16,691,489 | 370,539,630 | -2.69% |
| 2025-07-01 | 22.66 | 22.94 | 22.17 | 22.69 | 22.69 | qfq | 18,548,725 | 417,650,597 | 0.27% |
| 2025-06-30 | 22.50 | 23.00 | 22.01 | 22.63 | 22.63 | qfq | 29,388,217 | 663,474,182 | 1.21% |
| 2025-06-27 | 21.40 | 23.25 | 21.32 | 22.36 | 22.36 | qfq | 38,199,255 | 857,041,628 | 5.12% |
| 2025-06-26 | 20.77 | 21.73 | 20.70 | 21.27 | 21.27 | qfq | 25,854,047 | 552,922,513 | 2.16% |
| 2025-06-25 | 20.50 | 20.95 | 20.48 | 20.82 | 20.82 | qfq | 14,780,344 | 306,507,046 | 1.26% |
| 2025-06-24 | 20.44 | 20.86 | 20.35 | 20.56 | 20.56 | qfq | 14,612,656 | 300,955,170 | -0.15% |
| 2025-06-23 | 20.30 | 20.70 | 20.16 | 20.59 | 20.59 | qfq | 16,358,236 | 334,036,171 | 0.49% |
| 2025-06-20 | 21.00 | 21.18 | 20.41 | 20.49 | 20.49 | qfq | 19,059,000 | 394,036,570 | -2.01% |
| 2025-06-19 | 21.11 | 21.22 | 20.76 | 20.91 | 20.91 | qfq | 16,884,812 | 353,950,267 | -1.23% |
| 2025-06-18 | 21.00 | 21.36 | 20.91 | 21.17 | 21.17 | qfq | 14,919,772 | 314,373,846 | -0.52% |
| 2025-06-17 | 20.70 | 21.41 | 20.56 | 21.28 | 21.21 | qfq | 29,969,820 | 632,897,324 | 2.90% |
| 2025-06-16 | 20.14 | 20.77 | 19.95 | 20.68 | 20.61 | qfq | 19,822,879 | 405,719,832 | 1.67% |
| 2025-06-13 | 20.36 | 20.75 | 20.21 | 20.34 | 20.27 | qfq | 27,676,510 | 566,727,720 | 0.00% |
| 2025-06-12 | 20.25 | 20.96 | 19.95 | 20.34 | 20.27 | qfq | 23,418,500 | 480,782,249 | 0.59% |
| 2025-06-11 | 20.30 | 20.40 | 19.97 | 20.22 | 20.15 | qfq | 19,021,457 | 383,854,344 | 0.25% |
| 2025-06-10 | 20.55 | 20.77 | 20.10 | 20.17 | 20.10 | qfq | 37,535,740 | 767,227,850 | -0.64% |
| 2025-06-09 | 18.36 | 20.36 | 18.36 | 20.30 | 20.23 | qfq | 45,162,146 | 896,632,965 | 10.69% |
| 2025-06-06 | 17.99 | 18.55 | 17.99 | 18.34 | 18.28 | qfq | 15,012,397 | 274,743,882 | 1.95% |
| 2025-06-05 | 17.88 | 18.05 | 17.75 | 17.99 | 17.93 | qfq | 9,951,048 | 178,326,622 | 0.73% |
| 2025-06-04 | 18.21 | 18.44 | 17.83 | 17.86 | 17.80 | qfq | 13,773,500 | 248,431,485 | -1.87% |
| 2025-06-03 | 17.60 | 18.40 | 17.57 | 18.20 | 18.14 | qfq | 19,203,500 | 346,452,563 | 2.71% |
| 2025-05-30 | 17.60 | 17.83 | 17.41 | 17.72 | 17.66 | qfq | 12,172,835 | 215,083,926 | 0.23% |
| 2025-05-29 | 17.37 | 17.68 | 17.26 | 17.68 | 17.62 | qfq | 10,080,670 | 177,144,697 | 1.90% |
| 2025-05-28 | 17.40 | 17.56 | 17.26 | 17.35 | 17.29 | qfq | 8,892,433 | 154,889,748 | -0.86% |
| 2025-05-27 | 17.17 | 17.54 | 16.99 | 17.50 | 17.44 | qfq | 11,703,708 | 202,616,144 | 1.69% |
| 2025-05-26 | 16.83 | 17.33 | 16.76 | 17.21 | 17.15 | qfq | 9,852,208 | 168,327,044 | 2.62% |
| 2025-05-23 | 17.11 | 17.23 | 16.75 | 16.77 | 16.71 | qfq | 11,341,600 | 192,471,241 | -2.56% |
| 2025-05-22 | 17.18 | 17.54 | 17.02 | 17.21 | 17.15 | qfq | 11,267,535 | 195,375,172 | -0.06% |
| 2025-05-21 | 17.33 | 17.44 | 17.20 | 17.22 | 17.16 | qfq | 6,759,828 | 116,842,228 | -0.69% |
| 2025-05-20 | 17.41 | 17.44 | 17.19 | 17.34 | 17.28 | qfq | 7,897,389 | 136,834,763 | -0.57% |
| 2025-05-19 | 17.27 | 17.52 | 17.06 | 17.44 | 17.38 | qfq | 9,437,200 | 163,579,986 | 1.28% |
| 2025-05-16 | 17.30 | 17.65 | 17.21 | 17.22 | 17.16 | qfq | 8,190,400 | 142,455,853 | -0.69% |
| 2025-05-15 | 17.72 | 17.83 | 17.31 | 17.34 | 17.28 | qfq | 9,481,889 | 165,653,030 | -2.14% |
| 2025-05-14 | 17.90 | 18.05 | 17.63 | 17.72 | 17.66 | qfq | 13,601,262 | 241,914,654 | -1.01% |
| 2025-05-13 | 18.50 | 18.64 | 17.81 | 17.90 | 17.84 | qfq | 20,582,814 | 373,522,497 | -2.82% |
| 2025-05-12 | 17.67 | 18.65 | 17.55 | 18.42 | 18.36 | qfq | 26,027,227 | 476,199,999 | 4.24% |
| 2025-05-09 | 18.13 | 18.13 | 17.46 | 17.67 | 17.61 | qfq | 19,341,570 | 342,501,170 | -2.32% |
| 2025-05-08 | 17.37 | 18.09 | 17.24 | 18.09 | 18.03 | qfq | 23,053,922 | 409,459,188 | 4.33% |
| 2025-05-07 | 17.19 | 17.53 | 16.96 | 17.34 | 17.28 | qfq | 19,700,405 | 339,853,047 | 2.30% |
| 2025-05-06 | 16.48 | 16.96 | 16.46 | 16.95 | 16.89 | qfq | 12,665,009 | 212,237,075 | 3.99% |
| 2025-04-30 | 16.12 | 16.49 | 16.09 | 16.30 | 16.24 | qfq | 9,802,584 | 160,115,374 | 1.18% |
| 2025-04-29 | 15.85 | 16.23 | 15.76 | 16.11 | 16.05 | qfq | 6,056,043 | 97,392,072 | 0.62% |
| 2025-04-28 | 16.16 | 16.26 | 15.91 | 16.01 | 15.96 | qfq | 7,775,002 | 124,636,958 | -0.81% |
| 2025-04-25 | 16.06 | 16.33 | 16.00 | 16.14 | 16.08 | qfq | 7,289,299 | 117,832,371 | 0.06% |
| 2025-04-24 | 16.50 | 16.50 | 16.00 | 16.13 | 16.07 | qfq | 12,566,581 | 203,086,027 | -2.54% |
| 2025-04-23 | 16.48 | 16.73 | 16.42 | 16.55 | 16.49 | qfq | 12,047,900 | 199,249,249 | 0.42% |
| 2025-04-22 | 16.60 | 16.62 | 16.37 | 16.48 | 16.42 | qfq | 7,894,233 | 130,137,461 | -1.26% |
| 2025-04-21 | 16.55 | 16.72 | 16.32 | 16.69 | 16.63 | qfq | 9,775,400 | 162,177,629 | 1.58% |
| 2025-04-18 | 16.32 | 16.51 | 16.13 | 16.43 | 16.37 | qfq | 8,164,600 | 133,151,735 | 0.06% |
| 2025-04-17 | 16.42 | 16.75 | 16.34 | 16.42 | 16.36 | qfq | 9,302,415 | 154,093,099 | -0.79% |
| 2025-04-16 | 16.81 | 17.10 | 16.28 | 16.55 | 16.49 | qfq | 13,389,942 | 221,805,411 | -2.47% |
| 2025-04-15 | 17.09 | 17.30 | 16.80 | 16.97 | 16.91 | qfq | 11,535,902 | 195,479,133 | -1.68% |
| 2025-04-14 | 17.47 | 17.77 | 17.18 | 17.26 | 17.20 | qfq | 19,750,271 | 343,147,537 | -0.92% |
| 2025-04-11 | 16.29 | 18.10 | 16.21 | 17.42 | 17.36 | qfq | 28,143,634 | 484,046,957 | 5.51% |
| 2025-04-10 | 16.65 | 17.10 | 16.49 | 16.51 | 16.45 | qfq | 20,868,400 | 350,116,479 | 0.67% |
| 2025-04-09 | 15.20 | 16.49 | 14.52 | 16.40 | 16.34 | qfq | 25,815,200 | 407,266,138 | 7.19% |
| 2025-04-08 | 14.67 | 15.76 | 14.60 | 15.30 | 15.25 | qfq | 26,426,531 | 404,050,760 | 6.18% |
| 2025-04-07 | 17.30 | 17.54 | 14.41 | 14.41 | 14.36 | qfq | 30,395,617 | 474,133,046 | -19.99% |
| 2025-04-03 | 17.99 | 18.36 | 17.87 | 18.01 | 17.95 | qfq | 8,365,264 | 151,346,859 | -0.72% |
| 2025-04-02 | 18.20 | 18.38 | 18.03 | 18.14 | 18.08 | qfq | 7,923,383 | 143,897,829 | -0.55% |
| 2025-04-01 | 18.21 | 18.48 | 18.12 | 18.24 | 18.18 | qfq | 11,758,766 | 215,108,080 | 0.77% |
| 2025-03-31 | 18.42 | 18.46 | 17.80 | 18.10 | 18.04 | qfq | 12,779,793 | 230,776,410 | -2.53% |
| 2025-03-28 | 18.85 | 19.02 | 18.50 | 18.57 | 18.51 | qfq | 8,648,164 | 161,675,847 | -1.59% |
| 2025-03-27 | 18.90 | 19.19 | 18.40 | 18.87 | 18.81 | qfq | 11,572,221 | 217,643,824 | -0.42% |
| 2025-03-26 | 19.15 | 19.44 | 18.91 | 18.95 | 18.88 | qfq | 11,366,758 | 217,143,041 | -1.51% |
| 2025-03-25 | 19.00 | 19.76 | 18.88 | 19.24 | 19.17 | qfq | 17,593,185 | 342,183,529 | 0.68% |
| 2025-03-24 | 19.88 | 20.03 | 18.50 | 19.11 | 19.04 | qfq | 26,727,074 | 511,076,097 | -4.26% |
| 2025-03-21 | 20.41 | 20.81 | 19.88 | 19.96 | 19.89 | qfq | 18,849,459 | 381,144,128 | -2.78% |
| 2025-03-20 | 20.58 | 20.93 | 20.38 | 20.53 | 20.46 | qfq | 14,812,429 | 306,619,729 | -0.92% |
| 2025-03-19 | 20.68 | 20.90 | 20.55 | 20.72 | 20.65 | qfq | 16,392,866 | 339,997,966 | -0.05% |
| 2025-03-18 | 20.89 | 21.19 | 20.60 | 20.73 | 20.66 | qfq | 22,492,635 | 467,523,599 | -0.96% |
| 2025-03-17 | 21.35 | 21.50 | 20.80 | 20.93 | 20.86 | qfq | 28,733,000 | 606,490,981 | -1.32% |
| 2025-03-14 | 21.75 | 21.78 | 20.80 | 21.21 | 21.14 | qfq | 35,367,572 | 747,384,897 | -2.39% |
| 2025-03-13 | 21.50 | 22.19 | 21.31 | 21.73 | 21.66 | qfq | 39,904,522 | 865,525,313 | 0.46% |
| 2025-03-12 | 22.21 | 22.28 | 21.39 | 21.63 | 21.56 | qfq | 48,848,912 | 1,062,740,010 | -1.46% |
| 2025-03-11 | 20.54 | 21.95 | 20.46 | 21.95 | 21.87 | qfq | 50,012,178 | 1,069,177,455 | 4.13% |
| 2025-03-10 | 20.44 | 21.51 | 20.37 | 21.08 | 21.01 | qfq | 40,235,310 | 847,457,988 | 3.84% |
| 2025-03-07 | 20.20 | 20.79 | 20.03 | 20.30 | 20.23 | qfq | 34,349,784 | 700,537,276 | 0.10% |
| 2025-03-06 | 20.15 | 20.41 | 19.79 | 20.28 | 20.21 | qfq | 43,712,984 | 882,022,209 | 0.65% |
| 2025-03-05 | 18.88 | 20.29 | 18.79 | 20.15 | 20.08 | qfq | 57,076,550 | 1,128,065,227 | 5.50% |
| 2025-03-04 | 18.00 | 19.26 | 18.00 | 19.10 | 19.03 | qfq | 40,946,132 | 765,802,359 | 7.91% |
| 2025-03-03 | 17.54 | 18.18 | 17.45 | 17.70 | 17.64 | qfq | 15,372,700 | 274,751,852 | 0.91% |
| 2025-02-28 | 18.63 | 18.86 | 17.46 | 17.54 | 17.48 | qfq | 22,733,600 | 409,061,615 | -6.75% |
| 2025-02-27 | 19.05 | 19.07 | 18.29 | 18.81 | 18.75 | qfq | 17,877,100 | 334,083,866 | -1.21% |
| 2025-02-26 | 19.05 | 19.20 | 18.76 | 19.04 | 18.97 | qfq | 16,559,595 | 314,103,167 | 0.32% |
| 2025-02-25 | 18.80 | 19.24 | 18.64 | 18.98 | 18.91 | qfq | 17,447,400 | 331,842,163 | -0.63% |
| 2025-02-24 | 19.35 | 19.45 | 18.75 | 19.10 | 19.03 | qfq | 17,352,931 | 330,655,422 | -0.78% |
| 2025-02-21 | 18.82 | 19.38 | 18.64 | 19.25 | 19.18 | qfq | 23,984,742 | 456,138,774 | 2.28% |
| 2025-02-20 | 18.61 | 18.94 | 18.42 | 18.82 | 18.76 | qfq | 17,060,342 | 319,194,937 | 1.13% |
| 2025-02-19 | 17.88 | 18.63 | 17.82 | 18.61 | 18.55 | qfq | 15,922,631 | 292,311,427 | 4.08% |
| 2025-02-18 | 18.67 | 18.74 | 17.74 | 17.88 | 17.82 | qfq | 18,300,000 | 333,370,712 | -4.64% |
| 2025-02-17 | 18.63 | 18.96 | 18.49 | 18.75 | 18.69 | qfq | 17,266,985 | 323,331,644 | 0.86% |
| 2025-02-14 | 18.46 | 18.74 | 18.21 | 18.59 | 18.53 | qfq | 13,636,974 | 252,236,750 | 0.00% |
| 2025-02-13 | 18.98 | 19.05 | 18.52 | 18.59 | 18.53 | qfq | 17,551,700 | 328,768,489 | -2.00% |
| 2025-02-12 | 18.58 | 18.98 | 18.51 | 18.97 | 18.90 | qfq | 17,443,674 | 326,648,625 | 1.72% |
| 2025-02-11 | 18.88 | 18.88 | 18.48 | 18.65 | 18.59 | qfq | 16,788,554 | 313,074,472 | -2.00% |
| 2025-02-10 | 18.50 | 19.11 | 18.40 | 19.03 | 18.96 | qfq | 24,155,110 | 454,292,967 | 2.98% |
| 2025-02-07 | 18.48 | 18.94 | 18.10 | 18.48 | 18.42 | qfq | 29,565,900 | 546,912,486 | 1.32% |
| 2025-02-06 | 17.30 | 18.29 | 17.06 | 18.24 | 18.18 | qfq | 27,004,300 | 484,893,427 | 5.68% |
| 2025-02-05 | 17.10 | 17.56 | 16.99 | 17.26 | 17.20 | qfq | 17,328,700 | 299,887,698 | 3.17% |
| 2025-01-27 | 17.43 | 17.49 | 16.69 | 16.73 | 16.67 | qfq | 14,094,900 | 239,746,189 | -3.01% |
| 2025-01-24 | 16.92 | 17.28 | 16.82 | 17.25 | 17.19 | qfq | 13,961,700 | 238,866,828 | 1.89% |
| 2025-01-23 | 17.18 | 17.70 | 16.92 | 16.93 | 16.87 | qfq | 19,168,136 | 331,214,659 | -0.24% |
| 2025-01-22 | 17.10 | 17.12 | 16.78 | 16.97 | 16.91 | qfq | 12,108,300 | 205,002,285 | -1.34% |
| 2025-01-21 | 17.31 | 17.40 | 16.87 | 17.20 | 17.14 | qfq | 13,328,753 | 227,283,639 | -0.17% |
| 2025-01-20 | 17.55 | 17.75 | 17.16 | 17.23 | 17.17 | qfq | 15,753,300 | 273,585,268 | -0.75% |
| 2025-01-17 | 17.25 | 17.73 | 17.08 | 17.36 | 17.30 | qfq | 16,222,088 | 281,388,635 | -0.23% |
| 2025-01-16 | 17.54 | 18.07 | 17.14 | 17.40 | 17.34 | qfq | 20,358,700 | 357,228,469 | 0.06% |
| 2025-01-15 | 17.74 | 17.94 | 17.35 | 17.39 | 17.33 | qfq | 17,233,200 | 302,162,365 | -1.58% |
| 2025-01-14 | 16.75 | 17.72 | 16.35 | 17.67 | 17.61 | qfq | 24,162,552 | 417,199,919 | 7.09% |
| 2025-01-13 | 16.35 | 16.69 | 15.86 | 16.50 | 16.44 | qfq | 17,315,592 | 282,376,653 | -0.30% |
| 2025-01-10 | 16.93 | 17.43 | 16.52 | 16.55 | 16.49 | qfq | 18,324,764 | 311,499,673 | -2.70% |
| 2025-01-09 | 16.65 | 17.22 | 16.58 | 17.01 | 16.95 | qfq | 21,444,500 | 362,947,746 | 2.10% |
| 2025-01-08 | 16.87 | 16.89 | 15.88 | 16.66 | 16.60 | qfq | 30,407,395 | 496,859,245 | -1.71% |
| 2025-01-07 | 16.39 | 17.04 | 16.32 | 16.95 | 16.89 | qfq | 28,751,688 | 478,199,667 | 3.42% |
| 2025-01-06 | 17.66 | 17.78 | 16.20 | 16.39 | 16.33 | qfq | 50,905,015 | 853,777,287 | -6.24% |
| 2025-01-03 | 19.70 | 19.70 | 17.32 | 17.48 | 17.42 | qfq | 52,019,108 | 944,276,294 | -14.98% |
| 2025-01-02 | 21.65 | 21.65 | 20.33 | 20.56 | 20.49 | qfq | 20,491,975 | 428,637,834 | -5.08% |
| 2024-12-31 | 22.68 | 22.77 | 21.64 | 21.66 | 21.59 | qfq | 12,992,100 | 287,369,476 | -4.33% |
| 2024-12-30 | 22.70 | 23.04 | 22.30 | 22.64 | 22.56 | qfq | 10,309,800 | 233,585,465 | -1.18% |
| 2024-12-27 | 22.88 | 23.71 | 22.63 | 22.91 | 22.83 | qfq | 13,579,401 | 315,751,880 | 0.48% |
| 2024-12-26 | 22.63 | 23.10 | 22.43 | 22.80 | 22.72 | qfq | 9,904,750 | 225,941,915 | 0.75% |
| 2024-12-25 | 22.80 | 22.99 | 22.07 | 22.63 | 22.55 | qfq | 11,350,400 | 254,938,931 | -1.57% |
| 2024-12-24 | 22.91 | 23.65 | 22.70 | 22.99 | 22.91 | qfq | 14,400,282 | 333,291,053 | 1.46% |
| 2024-12-23 | 23.45 | 23.83 | 22.57 | 22.66 | 22.58 | qfq | 13,908,533 | 320,370,641 | -3.57% |
| 2024-12-20 | 22.62 | 23.84 | 22.42 | 23.50 | 23.42 | qfq | 21,933,660 | 511,093,315 | 3.89% |
| 2024-12-19 | 22.21 | 22.90 | 22.02 | 22.62 | 22.54 | qfq | 11,390,400 | 256,863,593 | 0.71% |
| 2024-12-18 | 22.40 | 22.80 | 22.23 | 22.46 | 22.38 | qfq | 13,453,000 | 302,061,123 | 0.36% |
| 2024-12-17 | 23.49 | 23.49 | 22.26 | 22.38 | 22.30 | qfq | 15,793,400 | 359,381,111 | -3.99% |
| 2024-12-16 | 24.09 | 24.30 | 22.96 | 23.31 | 23.23 | qfq | 20,483,899 | 481,777,609 | -2.92% |
| 2024-12-13 | 25.13 | 25.16 | 23.97 | 24.01 | 23.93 | qfq | 23,199,942 | 564,610,239 | -5.40% |
| 2024-12-12 | 25.38 | 26.02 | 24.97 | 25.38 | 25.29 | qfq | 18,167,150 | 461,644,206 | 0.36% |
| 2024-12-11 | 24.95 | 25.50 | 24.49 | 25.29 | 25.20 | qfq | 18,325,400 | 456,607,579 | 1.32% |
| 2024-12-10 | 25.80 | 26.05 | 24.80 | 24.96 | 24.87 | qfq | 24,638,992 | 622,226,124 | 0.52% |
| 2024-12-09 | 25.92 | 26.13 | 24.62 | 24.83 | 24.74 | qfq | 26,415,541 | 662,922,867 | -4.76% |
| 2024-12-06 | 26.96 | 27.30 | 25.84 | 26.07 | 25.98 | qfq | 34,826,560 | 922,995,718 | -2.47% |
| 2024-12-05 | 24.47 | 26.98 | 24.47 | 26.73 | 26.64 | qfq | 42,653,725 | 1,099,356,713 | 8.75% |
| 2024-12-04 | 24.29 | 25.56 | 24.21 | 24.58 | 24.50 | qfq | 34,473,676 | 859,531,334 | 3.15% |
| 2024-12-03 | 24.37 | 24.48 | 23.38 | 23.83 | 23.75 | qfq | 18,628,483 | 445,608,463 | -2.26% |
| 2024-12-02 | 23.46 | 24.63 | 23.25 | 24.38 | 24.30 | qfq | 26,743,624 | 641,930,434 | 3.39% |
| 2024-11-29 | 23.14 | 23.90 | 22.82 | 23.58 | 23.50 | qfq | 17,176,700 | 401,395,912 | 1.95% |
| 2024-11-28 | 23.66 | 24.24 | 23.05 | 23.13 | 23.05 | qfq | 21,292,188 | 504,087,645 | -3.10% |
| 2024-11-27 | 22.41 | 23.91 | 22.15 | 23.87 | 23.79 | qfq | 25,739,080 | 597,483,910 | 5.62% |
| 2024-11-26 | 23.38 | 23.53 | 22.39 | 22.60 | 22.52 | qfq | 16,795,906 | 384,433,598 | -1.57% |
| 2024-11-25 | 23.60 | 23.77 | 22.33 | 22.96 | 22.88 | qfq | 20,576,800 | 470,698,182 | -2.92% |
| 2024-11-22 | 25.18 | 25.52 | 23.50 | 23.65 | 23.57 | qfq | 28,600,660 | 701,909,304 | -6.67% |
| 2024-11-21 | 25.43 | 25.75 | 24.44 | 25.34 | 25.25 | qfq | 38,403,339 | 961,383,557 | -1.32% |
| 2024-11-20 | 22.49 | 25.68 | 22.30 | 25.68 | 25.59 | qfq | 55,369,668 | 1,343,178,429 | 14.18% |
| 2024-11-19 | 22.00 | 22.91 | 21.24 | 22.49 | 22.41 | qfq | 24,564,600 | 542,406,600 | 3.45% |
| 2024-11-18 | 23.94 | 24.06 | 21.51 | 21.74 | 21.67 | qfq | 34,115,826 | 761,597,922 | -7.84% |
| 2024-11-15 | 22.76 | 24.92 | 22.76 | 23.59 | 23.51 | qfq | 53,760,182 | 1,301,280,776 | 4.01% |
| 2024-11-14 | 22.61 | 23.50 | 22.25 | 22.68 | 22.60 | qfq | 38,048,665 | 873,511,299 | -1.09% |
| 2024-11-13 | 23.05 | 23.37 | 22.37 | 22.93 | 22.85 | qfq | 27,610,505 | 629,929,394 | -0.56% |
| 2024-11-12 | 22.97 | 24.50 | 22.58 | 23.06 | 22.98 | qfq | 48,398,807 | 1,142,823,663 | 0.00% |
| 2024-11-11 | 22.80 | 24.00 | 22.46 | 23.06 | 22.98 | qfq | 61,049,494 | 1,408,775,285 | 4.91% |
| 2024-11-08 | 21.02 | 23.00 | 21.00 | 21.98 | 21.90 | qfq | 53,164,395 | 1,182,339,289 | 4.87% |
| 2024-11-07 | 20.01 | 21.37 | 19.57 | 20.96 | 20.89 | qfq | 55,858,366 | 1,144,169,585 | 2.95% |
| 2024-11-06 | 19.90 | 20.93 | 19.70 | 20.36 | 20.29 | qfq | 62,141,552 | 1,264,000,349 | 2.21% |
| 2024-11-05 | 17.99 | 19.98 | 17.80 | 19.92 | 19.85 | qfq | 60,626,807 | 1,163,937,298 | 10.30% |
| 2024-11-04 | 16.47 | 18.25 | 16.47 | 18.06 | 18.00 | qfq | 41,931,273 | 743,524,019 | 9.65% |
| 2024-11-01 | 17.40 | 17.40 | 16.32 | 16.47 | 16.41 | qfq | 23,584,273 | 394,458,918 | -5.67% |
| 2024-10-31 | 17.30 | 17.67 | 16.88 | 17.46 | 17.40 | qfq | 22,126,114 | 383,589,471 | 1.28% |
| 2024-10-30 | 17.44 | 17.73 | 17.00 | 17.24 | 17.18 | qfq | 19,410,879 | 335,723,104 | -1.15% |
| 2024-10-29 | 17.85 | 18.00 | 17.42 | 17.44 | 17.38 | qfq | 20,933,839 | 369,493,465 | -1.97% |
| 2024-10-28 | 17.80 | 18.09 | 17.60 | 17.79 | 17.73 | qfq | 19,576,469 | 348,575,510 | -0.61% |
| 2024-10-25 | 17.86 | 18.12 | 17.74 | 17.90 | 17.84 | qfq | 19,326,506 | 345,685,981 | 0.51% |
| 2024-10-24 | 18.20 | 18.30 | 17.63 | 17.81 | 17.75 | qfq | 23,350,341 | 416,492,139 | -3.21% |
| 2024-10-23 | 18.00 | 19.08 | 17.78 | 18.40 | 18.34 | qfq | 33,928,361 | 627,292,119 | 1.77% |
| 2024-10-22 | 18.50 | 18.53 | 17.72 | 18.08 | 18.02 | qfq | 32,970,661 | 596,327,548 | -2.53% |
| 2024-10-21 | 18.13 | 19.44 | 18.13 | 18.55 | 18.49 | qfq | 50,505,777 | 948,326,260 | 2.94% |
| 2024-10-18 | 17.18 | 18.66 | 17.11 | 18.02 | 17.96 | qfq | 39,006,545 | 699,878,047 | 3.86% |
| 2024-10-17 | 18.18 | 18.19 | 17.33 | 17.35 | 17.29 | qfq | 26,406,700 | 465,407,338 | -1.98% |
| 2024-10-16 | 17.00 | 17.80 | 16.70 | 17.70 | 17.64 | qfq | 28,299,237 | 496,985,233 | 2.67% |
| 2024-10-15 | 17.22 | 18.04 | 16.95 | 17.24 | 17.18 | qfq | 23,946,546 | 420,861,980 | -1.88% |
| 2024-10-14 | 16.45 | 17.65 | 16.31 | 17.57 | 17.51 | qfq | 28,034,056 | 478,540,813 | 7.73% |
| 2024-10-11 | 17.50 | 17.52 | 15.97 | 16.31 | 16.25 | qfq | 23,171,873 | 383,939,317 | -6.64% |
| 2024-10-10 | 18.11 | 18.58 | 17.33 | 17.47 | 17.41 | qfq | 22,442,728 | 401,949,373 | -2.40% |
| 2024-10-09 | 19.64 | 19.65 | 17.51 | 17.90 | 17.84 | qfq | 46,876,189 | 874,546,059 | -13.98% |
| 2024-10-08 | 21.10 | 21.10 | 18.75 | 20.81 | 20.74 | qfq | 59,845,696 | 1,205,963,659 | 18.24% |
| 2024-09-30 | 16.06 | 17.84 | 15.66 | 17.60 | 17.54 | qfq | 37,304,847 | 625,781,967 | 14.14% |
| 2024-09-27 | 14.70 | 15.50 | 14.65 | 15.42 | 15.37 | qfq | 25,818,563 | 388,424,681 | 5.98% |
| 2024-09-26 | 13.38 | 14.63 | 13.30 | 14.55 | 14.50 | qfq | 28,139,685 | 393,911,422 | 10.73% |
| 2024-09-25 | 13.22 | 13.54 | 13.10 | 13.14 | 13.09 | qfq | 10,822,403 | 144,096,187 | 0.08% |
| 2024-09-24 | 12.85 | 13.15 | 12.65 | 13.13 | 13.08 | qfq | 9,785,600 | 126,705,838 | 2.66% |
| 2024-09-23 | 12.44 | 13.05 | 12.35 | 12.79 | 12.75 | qfq | 8,813,168 | 112,290,696 | 3.23% |
| 2024-09-20 | 12.50 | 12.62 | 12.30 | 12.39 | 12.35 | qfq | 5,010,323 | 62,380,896 | -0.16% |
| 2024-09-19 | 12.10 | 12.49 | 12.04 | 12.41 | 12.37 | qfq | 6,681,062 | 82,120,871 | 2.90% |
| 2024-09-18 | 12.31 | 12.47 | 11.98 | 12.06 | 12.02 | qfq | 5,781,000 | 70,167,865 | -2.58% |
| 2024-09-13 | 12.60 | 12.67 | 12.38 | 12.38 | 12.34 | qfq | 3,357,300 | 41,916,535 | -1.90% |
| 2024-09-12 | 12.75 | 12.89 | 12.62 | 12.62 | 12.58 | qfq | 3,730,300 | 47,584,118 | -0.63% |
| 2024-09-11 | 12.64 | 12.79 | 12.62 | 12.70 | 12.66 | qfq | 3,214,978 | 40,829,706 | 0.00% |
| 2024-09-10 | 12.55 | 12.83 | 12.36 | 12.70 | 12.66 | qfq | 4,206,500 | 52,890,542 | 1.60% |
| 2024-09-09 | 12.69 | 12.74 | 12.44 | 12.50 | 12.46 | qfq | 3,696,700 | 46,434,243 | -1.73% |
| 2024-09-06 | 13.02 | 13.06 | 12.70 | 12.72 | 12.68 | qfq | 4,446,400 | 56,923,857 | -2.30% |
| 2024-09-05 | 12.89 | 13.12 | 12.83 | 13.02 | 12.98 | qfq | 4,941,900 | 64,280,149 | 1.64% |
| 2024-09-04 | 12.90 | 13.00 | 12.75 | 12.81 | 12.77 | qfq | 3,874,000 | 49,905,937 | -1.16% |
| 2024-09-03 | 12.72 | 13.01 | 12.72 | 12.96 | 12.92 | qfq | 3,840,838 | 49,445,456 | 1.49% |
| 2024-09-02 | 13.13 | 13.23 | 12.76 | 12.77 | 12.73 | qfq | 5,759,800 | 74,978,489 | -2.89% |
| 2024-08-30 | 12.85 | 13.33 | 12.85 | 13.15 | 13.10 | qfq | 6,280,600 | 82,763,226 | 2.18% |
| 2024-08-29 | 12.47 | 13.02 | 12.44 | 12.87 | 12.83 | qfq | 6,767,764 | 86,845,935 | 2.88% |
| 2024-08-28 | 12.48 | 12.63 | 12.35 | 12.51 | 12.47 | qfq | 2,919,200 | 36,462,865 | 0.56% |
| 2024-08-27 | 12.70 | 12.75 | 12.41 | 12.44 | 12.40 | qfq | 4,620,200 | 57,885,026 | -2.66% |
| 2024-08-26 | 12.70 | 12.93 | 12.70 | 12.78 | 12.74 | qfq | 2,919,168 | 37,365,390 | 0.00% |
| 2024-08-23 | 12.91 | 12.98 | 12.73 | 12.78 | 12.74 | qfq | 4,326,399 | 55,445,008 | -0.78% |
| 2024-08-22 | 13.05 | 13.17 | 12.84 | 12.88 | 12.84 | qfq | 4,997,301 | 64,883,461 | -1.00% |
| 2024-08-21 | 13.08 | 13.20 | 12.97 | 13.01 | 12.97 | qfq | 3,826,878 | 50,027,688 | -0.61% |
| 2024-08-20 | 13.43 | 13.46 | 13.01 | 13.09 | 13.05 | qfq | 5,695,100 | 74,876,139 | -2.24% |
| 2024-08-19 | 13.31 | 13.62 | 13.23 | 13.39 | 13.34 | qfq | 4,797,000 | 64,591,242 | 0.15% |
| 2024-08-16 | 13.64 | 13.68 | 13.31 | 13.37 | 13.32 | qfq | 5,310,300 | 71,474,607 | -1.47% |
| 2024-08-15 | 13.50 | 13.83 | 13.33 | 13.57 | 13.52 | qfq | 6,544,416 | 89,119,014 | 0.22% |
| 2024-08-14 | 13.80 | 13.80 | 13.54 | 13.54 | 13.49 | qfq | 4,606,300 | 62,701,247 | -1.88% |
| 2024-08-13 | 13.62 | 13.83 | 13.51 | 13.80 | 13.75 | qfq | 5,017,100 | 68,555,865 | 1.32% |
| 2024-08-12 | 13.83 | 13.90 | 13.52 | 13.62 | 13.57 | qfq | 6,024,872 | 82,231,007 | -2.37% |
| 2024-08-09 | 14.19 | 14.25 | 13.91 | 13.95 | 13.90 | qfq | 5,820,400 | 81,682,809 | -0.78% |
| 2024-08-08 | 14.47 | 14.47 | 13.94 | 14.06 | 14.01 | qfq | 10,062,962 | 142,095,311 | -3.37% |
| 2024-08-07 | 14.38 | 14.81 | 14.31 | 14.55 | 14.50 | qfq | 11,634,100 | 169,464,760 | 1.89% |
| 2024-08-06 | 14.01 | 14.43 | 13.91 | 14.28 | 14.23 | qfq | 10,293,671 | 145,928,294 | 3.33% |
| 2024-08-05 | 14.29 | 14.70 | 13.79 | 13.82 | 13.77 | qfq | 13,286,700 | 188,053,734 | -4.43% |
| 2024-08-02 | 14.71 | 15.05 | 14.44 | 14.46 | 14.41 | qfq | 11,606,833 | 170,934,127 | -2.82% |
| 2024-08-01 | 14.65 | 15.06 | 14.61 | 14.88 | 14.83 | qfq | 13,371,302 | 198,983,075 | 1.22% |
| 2024-07-31 | 14.12 | 14.75 | 14.05 | 14.70 | 14.65 | qfq | 16,051,398 | 232,306,583 | 3.74% |
| 2024-07-30 | 13.82 | 14.33 | 13.76 | 14.17 | 14.12 | qfq | 10,733,700 | 151,410,728 | 1.87% |
| 2024-07-29 | 13.89 | 14.10 | 13.68 | 13.91 | 13.86 | qfq | 9,384,000 | 130,296,288 | 0.43% |
| 2024-07-26 | 13.38 | 14.07 | 13.17 | 13.85 | 13.80 | qfq | 13,639,900 | 187,275,909 | 5.08% |
| 2024-07-25 | 13.11 | 13.48 | 13.03 | 13.18 | 13.13 | qfq | 5,177,464 | 68,380,946 | -0.38% |
| 2024-07-24 | 13.45 | 13.58 | 13.21 | 13.23 | 13.18 | qfq | 5,723,700 | 76,498,670 | -1.85% |
| 2024-07-23 | 13.77 | 13.79 | 13.45 | 13.48 | 13.43 | qfq | 5,709,572 | 77,505,553 | -2.25% |
| 2024-07-22 | 13.46 | 13.86 | 13.45 | 13.79 | 13.74 | qfq | 8,679,777 | 119,173,514 | 1.62% |
| 2024-07-19 | 12.97 | 13.57 | 12.90 | 13.57 | 13.52 | qfq | 9,851,862 | 131,851,189 | 3.67% |
| 2024-07-18 | 12.85 | 13.22 | 12.58 | 13.09 | 13.05 | qfq | 8,075,062 | 103,893,838 | 1.16% |
| 2024-07-17 | 13.21 | 13.22 | 12.82 | 12.94 | 12.90 | qfq | 7,799,990 | 101,229,807 | -1.97% |
| 2024-07-16 | 13.30 | 13.43 | 13.10 | 13.20 | 13.15 | qfq | 10,460,800 | 138,471,719 | -1.79% |
| 2024-07-15 | 13.58 | 13.99 | 13.30 | 13.44 | 13.39 | qfq | 10,058,900 | 136,646,733 | 0.15% |
| 2024-07-12 | 13.80 | 13.82 | 13.31 | 13.42 | 13.37 | qfq | 8,551,400 | 115,999,944 | -2.96% |
| 2024-07-11 | 13.95 | 14.09 | 13.74 | 13.83 | 13.78 | qfq | 8,342,097 | 116,065,985 | 0.95% |
| 2024-07-10 | 13.62 | 13.93 | 13.50 | 13.70 | 13.65 | qfq | 6,379,172 | 87,703,193 | 0.37% |
| 2024-07-09 | 13.31 | 13.81 | 13.06 | 13.65 | 13.60 | qfq | 9,031,039 | 122,073,492 | 2.48% |
| 2024-07-08 | 14.20 | 14.23 | 13.19 | 13.32 | 13.27 | qfq | 14,024,200 | 189,635,292 | -6.20% |
| 2024-07-05 | 14.20 | 14.27 | 13.95 | 14.20 | 14.15 | qfq | 4,758,582 | 67,244,781 | 0.35% |
| 2024-07-04 | 14.59 | 14.67 | 14.11 | 14.15 | 14.10 | qfq | 5,155,900 | 73,940,342 | -2.95% |
| 2024-07-03 | 14.65 | 14.79 | 14.48 | 14.58 | 14.53 | qfq | 3,972,000 | 58,054,423 | -1.09% |
| 2024-07-02 | 14.81 | 14.97 | 14.64 | 14.74 | 14.69 | qfq | 4,599,158 | 67,927,296 | -0.47% |
| 2024-07-01 | 14.85 | 14.92 | 14.44 | 14.81 | 14.76 | qfq | 5,834,800 | 85,634,715 | 0.27% |
| 2024-06-28 | 14.42 | 15.17 | 14.35 | 14.77 | 14.72 | qfq | 8,856,067 | 131,977,237 | 2.43% |
| 2024-06-27 | 14.98 | 14.98 | 14.40 | 14.42 | 14.37 | qfq | 6,621,664 | 96,548,901 | -3.61% |
| 2024-06-26 | 14.24 | 14.98 | 13.92 | 14.96 | 14.91 | qfq | 7,484,810 | 109,111,059 | 5.50% |
| 2024-06-25 | 14.45 | 14.64 | 13.99 | 14.18 | 14.13 | qfq | 9,093,785 | 129,717,385 | -1.94% |
| 2024-06-24 | 15.21 | 15.29 | 14.44 | 14.46 | 14.41 | qfq | 8,788,306 | 129,954,487 | -5.61% |
| 2024-06-21 | 15.31 | 15.50 | 15.10 | 15.32 | 15.27 | qfq | 6,328,253 | 96,895,788 | -1.16% |
| 2024-06-20 | 15.81 | 15.93 | 15.45 | 15.50 | 15.45 | qfq | 7,919,102 | 124,199,500 | -2.64% |
| 2024-06-19 | 16.10 | 16.24 | 15.87 | 15.92 | 15.87 | qfq | 7,061,400 | 112,923,451 | -1.36% |
| 2024-06-18 | 15.86 | 16.30 | 15.72 | 16.14 | 16.08 | qfq | 11,694,600 | 188,861,716 | 1.77% |
| 2024-06-17 | 15.77 | 16.14 | 15.77 | 15.86 | 15.81 | qfq | 8,921,500 | 142,246,268 | 0.25% |
| 2024-06-14 | 15.96 | 16.10 | 15.62 | 15.82 | 15.77 | qfq | 16,420,719 | 260,917,590 | -1.00% |
| 2024-06-13 | 15.62 | 16.12 | 15.44 | 15.98 | 15.93 | qfq | 17,441,986 | 277,208,571 | 2.24% |
| 2024-06-12 | 15.41 | 15.85 | 15.32 | 15.63 | 15.58 | qfq | 10,639,186 | 166,302,412 | 1.76% |
| 2024-06-11 | 14.88 | 15.40 | 14.60 | 15.36 | 15.31 | qfq | 9,946,631 | 149,988,444 | 3.23% |
| 2024-06-07 | 14.99 | 15.39 | 14.72 | 14.88 | 14.83 | qfq | 9,108,008 | 136,591,625 | 0.27% |
| 2024-06-06 | 15.45 | 15.79 | 14.83 | 14.84 | 14.79 | qfq | 14,921,737 | 226,595,706 | -5.24% |
| 2024-06-05 | 15.55 | 16.19 | 15.49 | 15.66 | 15.61 | qfq | 15,289,284 | 243,477,285 | 0.13% |
| 2024-06-04 | 15.67 | 15.81 | 15.10 | 15.64 | 15.59 | qfq | 16,044,400 | 247,656,575 | -2.25% |
| 2024-06-03 | 15.35 | 16.80 | 15.20 | 16.00 | 15.95 | qfq | 28,326,031 | 454,483,903 | 5.33% |
| 2024-05-31 | 14.82 | 15.36 | 14.81 | 15.19 | 15.14 | qfq | 10,870,507 | 164,945,270 | 2.50% |
| 2024-05-30 | 14.50 | 14.94 | 14.30 | 14.82 | 14.77 | qfq | 7,404,977 | 109,213,492 | 0.88% |
| 2024-05-29 | 14.98 | 15.38 | 14.60 | 14.69 | 14.64 | qfq | 6,421,882 | 95,397,436 | -1.08% |
| 2024-05-28 | 14.85 | 15.20 | 14.54 | 14.85 | 14.80 | qfq | 7,621,189 | 113,885,645 | 0.07% |
| 2024-05-27 | 14.83 | 14.84 | 14.29 | 14.84 | 14.79 | qfq | 8,013,036 | 116,373,121 | 0.95% |
| 2024-05-24 | 15.31 | 15.32 | 14.68 | 14.70 | 14.65 | qfq | 10,897,183 | 162,577,582 | -3.61% |
| 2024-05-23 | 15.32 | 15.46 | 15.15 | 15.25 | 15.20 | qfq | 8,599,800 | 131,701,501 | -0.72% |
| 2024-05-22 | 15.29 | 15.46 | 15.06 | 15.36 | 15.31 | qfq | 6,782,536 | 103,537,568 | 1.05% |
| 2024-05-21 | 15.60 | 15.65 | 15.18 | 15.20 | 15.15 | qfq | 8,599,914 | 131,605,964 | -3.12% |
| 2024-05-20 | 15.60 | 15.88 | 15.32 | 15.69 | 15.64 | qfq | 9,594,404 | 150,356,802 | 1.42% |
| 2024-05-17 | 15.26 | 15.55 | 15.01 | 15.47 | 15.42 | qfq | 9,288,392 | 142,427,846 | 1.91% |
| 2024-05-16 | 15.21 | 15.42 | 15.11 | 15.18 | 15.13 | qfq | 6,902,883 | 105,258,254 | 0.20% |
| 2024-05-15 | 15.35 | 15.47 | 15.08 | 15.15 | 15.10 | qfq | 6,711,850 | 102,038,518 | -1.30% |
| 2024-05-14 | 15.52 | 15.84 | 15.27 | 15.35 | 15.30 | qfq | 8,631,400 | 133,615,197 | 0.13% |
| 2024-05-13 | 15.60 | 15.60 | 15.01 | 15.33 | 15.28 | qfq | 12,511,811 | 191,399,379 | -3.65% |
| 2024-05-10 | 16.55 | 16.80 | 15.84 | 15.91 | 15.86 | qfq | 15,271,720 | 245,538,719 | -3.81% |
| 2024-05-09 | 16.14 | 16.65 | 16.12 | 16.54 | 16.48 | qfq | 11,935,646 | 195,793,055 | 1.60% |
| 2024-05-08 | 16.85 | 16.85 | 16.15 | 16.28 | 16.22 | qfq | 13,656,331 | 223,323,173 | -3.78% |
| 2024-05-07 | 16.56 | 17.25 | 16.33 | 16.92 | 16.86 | qfq | 18,693,396 | 315,664,969 | 2.30% |
| 2024-05-06 | 16.59 | 16.83 | 16.23 | 16.54 | 16.48 | qfq | 12,845,516 | 211,673,858 | 0.85% |
| 2024-04-30 | 16.73 | 16.84 | 16.15 | 16.40 | 16.34 | qfq | 11,807,400 | 194,139,880 | -1.97% |
| 2024-04-29 | 16.77 | 17.00 | 16.47 | 16.73 | 16.67 | qfq | 19,526,626 | 326,669,134 | -0.59% |
| 2024-04-26 | 16.21 | 17.17 | 16.17 | 16.83 | 16.77 | qfq | 25,317,918 | 423,974,500 | 4.08% |
| 2024-04-25 | 16.17 | 16.49 | 16.05 | 16.17 | 16.11 | qfq | 14,253,496 | 231,067,998 | -1.10% |
| 2024-04-24 | 14.81 | 16.63 | 14.81 | 16.35 | 16.29 | qfq | 30,667,856 | 489,762,644 | 9.07% |
| 2024-04-23 | 15.07 | 15.64 | 14.94 | 14.99 | 14.94 | qfq | 15,141,723 | 230,738,803 | -1.45% |
| 2024-04-22 | 14.30 | 15.44 | 14.03 | 15.21 | 15.16 | qfq | 20,273,139 | 302,507,509 | 4.82% |
| 2024-04-19 | 14.37 | 14.66 | 14.27 | 14.51 | 14.46 | qfq | 9,983,703 | 144,402,486 | -0.27% |
| 2024-04-18 | 14.65 | 14.90 | 14.29 | 14.55 | 14.50 | qfq | 11,703,607 | 171,168,821 | -0.68% |
| 2024-04-17 | 14.10 | 14.73 | 14.00 | 14.65 | 14.60 | qfq | 15,387,469 | 223,062,658 | 6.70% |
| 2024-04-16 | 15.39 | 15.49 | 13.70 | 13.73 | 13.68 | qfq | 20,615,077 | 294,824,129 | -11.42% |
| 2024-04-15 | 15.41 | 15.94 | 15.09 | 15.50 | 15.45 | qfq | 11,082,929 | 172,092,406 | -0.64% |
| 2024-04-12 | 15.65 | 15.94 | 15.38 | 15.60 | 15.55 | qfq | 9,018,493 | 140,732,184 | -0.32% |
| 2024-04-11 | 16.01 | 16.30 | 15.57 | 15.65 | 15.60 | qfq | 10,736,324 | 171,272,613 | -3.16% |
| 2024-04-10 | 16.99 | 16.99 | 15.85 | 16.16 | 16.10 | qfq | 12,501,690 | 202,579,651 | -4.94% |
| 2024-04-09 | 16.80 | 17.04 | 16.20 | 17.00 | 16.94 | qfq | 10,597,350 | 176,121,769 | 2.41% |
| 2024-04-08 | 17.68 | 17.68 | 16.58 | 16.60 | 16.54 | qfq | 15,298,914 | 259,320,773 | -6.48% |
| 2024-04-03 | 17.30 | 17.90 | 17.20 | 17.75 | 17.69 | qfq | 18,038,605 | 317,711,840 | 1.95% |
| 2024-04-02 | 17.02 | 17.81 | 16.49 | 17.41 | 17.35 | qfq | 21,805,502 | 374,175,095 | 1.69% |
| 2024-04-01 | 17.17 | 17.20 | 16.78 | 17.12 | 17.06 | qfq | 12,177,923 | 207,658,486 | -0.81% |
| 2024-03-29 | 16.25 | 17.33 | 16.00 | 17.26 | 17.20 | qfq | 20,571,543 | 342,775,950 | 5.63% |
| 2024-03-28 | 15.45 | 16.60 | 15.45 | 16.34 | 16.28 | qfq | 18,080,990 | 291,846,594 | 6.10% |
| 2024-03-27 | 16.71 | 16.80 | 15.37 | 15.40 | 15.35 | qfq | 14,890,071 | 236,090,424 | -7.62% |
| 2024-03-26 | 16.84 | 17.44 | 16.50 | 16.67 | 16.61 | qfq | 13,793,808 | 233,148,079 | -3.53% |
| 2024-03-25 | 17.92 | 18.30 | 17.26 | 17.28 | 17.22 | qfq | 12,736,667 | 226,816,332 | -5.16% |
| 2024-03-22 | 18.02 | 18.45 | 17.71 | 18.22 | 18.16 | qfq | 14,265,152 | 257,372,563 | 0.33% |
| 2024-03-21 | 18.27 | 18.40 | 17.95 | 18.16 | 18.10 | qfq | 12,319,515 | 223,810,707 | -0.60% |
| 2024-03-20 | 18.10 | 18.45 | 18.03 | 18.27 | 18.21 | qfq | 12,819,210 | 234,388,342 | 0.55% |
| 2024-03-19 | 18.10 | 18.45 | 17.96 | 18.17 | 18.11 | qfq | 14,925,676 | 272,347,023 | -0.27% |
| 2024-03-18 | 17.89 | 18.25 | 17.83 | 18.22 | 18.16 | qfq | 15,881,509 | 286,926,967 | 1.79% |
| 2024-03-15 | 17.75 | 17.97 | 17.55 | 17.90 | 17.84 | qfq | 10,764,157 | 191,195,894 | 0.90% |
| 2024-03-14 | 18.29 | 18.30 | 17.49 | 17.74 | 17.68 | qfq | 19,974,294 | 356,842,910 | -3.64% |
| 2024-03-13 | 17.80 | 18.99 | 17.64 | 18.41 | 18.35 | qfq | 34,764,190 | 635,667,540 | 3.54% |
| 2024-03-12 | 18.01 | 18.14 | 17.66 | 17.78 | 17.72 | qfq | 16,070,058 | 286,639,936 | -1.17% |
| 2024-03-11 | 18.31 | 18.39 | 17.60 | 17.99 | 17.93 | qfq | 27,450,295 | 490,385,782 | -1.85% |
| 2024-03-08 | 16.11 | 18.93 | 15.90 | 18.33 | 18.27 | qfq | 49,576,617 | 881,854,519 | 14.42% |
| 2024-03-07 | 16.34 | 16.86 | 16.00 | 16.02 | 15.96 | qfq | 12,460,139 | 204,613,724 | -2.32% |
| 2024-03-06 | 16.36 | 16.59 | 15.97 | 16.40 | 16.34 | qfq | 12,483,188 | 203,707,588 | -0.49% |
| 2024-03-05 | 16.72 | 16.90 | 16.33 | 16.48 | 16.42 | qfq | 15,944,244 | 265,617,579 | -1.44% |
| 2024-03-04 | 16.90 | 16.99 | 16.36 | 16.72 | 16.66 | qfq | 14,303,744 | 239,086,819 | -0.54% |
| 2024-03-01 | 16.43 | 16.95 | 16.40 | 16.81 | 16.75 | qfq | 15,402,669 | 257,143,506 | 2.13% |
| 2024-02-29 | 15.25 | 16.49 | 15.24 | 16.46 | 16.40 | qfq | 17,498,889 | 282,644,755 | 5.85% |
| 2024-02-28 | 17.16 | 17.31 | 15.50 | 15.55 | 15.50 | qfq | 27,073,965 | 445,580,760 | -9.70% |
| 2024-02-27 | 16.22 | 17.22 | 16.10 | 17.22 | 17.16 | qfq | 15,453,329 | 258,598,653 | 6.17% |
| 2024-02-26 | 16.06 | 16.65 | 15.97 | 16.22 | 16.16 | qfq | 12,966,324 | 211,137,649 | 0.43% |
| 2024-02-23 | 15.80 | 16.23 | 15.51 | 16.15 | 16.09 | qfq | 14,794,523 | 234,863,904 | 2.47% |
| 2024-02-22 | 15.06 | 15.85 | 14.92 | 15.76 | 15.71 | qfq | 15,784,206 | 244,766,806 | 5.00% |
| 2024-02-21 | 14.60 | 15.60 | 14.46 | 15.01 | 14.96 | qfq | 18,402,835 | 277,963,972 | 1.28% |
| 2024-02-20 | 14.30 | 14.92 | 14.16 | 14.82 | 14.77 | qfq | 15,104,618 | 219,276,552 | 2.07% |
| 2024-02-19 | 14.60 | 14.80 | 14.10 | 14.52 | 14.47 | qfq | 18,857,357 | 272,230,123 | 2.25% |
| 2024-02-08 | 13.67 | 14.50 | 13.67 | 14.20 | 14.15 | qfq | 21,927,500 | 310,671,575 | 3.27% |
| 2024-02-07 | 12.70 | 14.56 | 12.62 | 13.75 | 13.70 | qfq | 24,848,004 | 344,072,702 | 9.04% |
| 2024-02-06 | 11.51 | 12.97 | 11.35 | 12.61 | 12.57 | qfq | 19,702,211 | 239,260,953 | 7.78% |
| 2024-02-05 | 13.31 | 13.36 | 11.28 | 11.70 | 11.66 | qfq | 25,135,138 | 303,117,231 | -12.10% |
| 2024-02-02 | 14.11 | 14.44 | 12.53 | 13.31 | 13.26 | qfq | 15,360,647 | 206,581,927 | -6.00% |
| 2024-02-01 | 14.25 | 14.62 | 13.78 | 14.16 | 14.11 | qfq | 10,833,400 | 153,479,387 | -0.91% |
| 2024-01-31 | 14.35 | 15.29 | 13.91 | 14.29 | 14.24 | qfq | 16,618,342 | 244,077,977 | -4.67% |
| 2024-01-30 | 15.31 | 15.68 | 14.94 | 14.99 | 14.94 | qfq | 9,690,735 | 148,403,405 | -2.22% |
| 2024-01-29 | 16.35 | 16.49 | 15.31 | 15.33 | 15.28 | qfq | 18,966,858 | 297,912,234 | -6.92% |
| 2024-01-26 | 16.92 | 16.98 | 16.44 | 16.47 | 16.41 | qfq | 10,161,806 | 169,210,918 | -3.29% |
| 2024-01-25 | 16.62 | 17.04 | 16.30 | 17.03 | 16.97 | qfq | 15,172,644 | 254,276,413 | 2.90% |
| 2024-01-24 | 16.50 | 16.81 | 15.70 | 16.55 | 16.49 | qfq | 12,248,172 | 198,310,063 | 0.98% |
| 2024-01-23 | 16.43 | 16.54 | 16.10 | 16.39 | 16.33 | qfq | 12,956,757 | 211,440,287 | -0.97% |
| 2024-01-22 | 17.90 | 17.90 | 16.47 | 16.55 | 16.49 | qfq | 10,020,135 | 171,425,270 | -6.44% |
| 2024-01-19 | 17.68 | 17.91 | 17.50 | 17.69 | 17.63 | qfq | 9,606,948 | 170,012,925 | 0.23% |
| 2024-01-18 | 17.79 | 17.80 | 16.83 | 17.65 | 17.59 | qfq | 18,208,627 | 313,055,388 | -1.29% |
| 2024-01-17 | 18.36 | 18.46 | 17.88 | 17.88 | 17.82 | qfq | 6,233,600 | 113,341,809 | -2.51% |
| 2024-01-16 | 18.64 | 18.73 | 17.96 | 18.34 | 18.28 | qfq | 11,809,354 | 216,002,352 | -1.61% |
| 2024-01-15 | 19.30 | 19.30 | 18.55 | 18.64 | 18.58 | qfq | 11,533,511 | 217,006,510 | -3.97% |
| 2024-01-12 | 19.40 | 19.74 | 19.05 | 19.41 | 19.34 | qfq | 8,550,854 | 165,325,068 | -0.72% |
| 2024-01-11 | 19.20 | 19.74 | 19.16 | 19.55 | 19.48 | qfq | 7,614,337 | 148,767,625 | 1.51% |
| 2024-01-10 | 19.20 | 19.87 | 18.76 | 19.26 | 19.19 | qfq | 8,250,033 | 159,377,882 | 0.21% |
| 2024-01-09 | 19.26 | 19.50 | 18.98 | 19.22 | 19.15 | qfq | 5,911,094 | 113,825,293 | 0.10% |
| 2024-01-08 | 20.09 | 20.09 | 19.20 | 19.20 | 19.13 | qfq | 8,287,420 | 161,537,815 | -4.95% |
| 2024-01-05 | 21.30 | 21.30 | 19.30 | 20.20 | 20.13 | qfq | 20,896,752 | 418,500,716 | -4.90% |
| 2024-01-04 | 21.55 | 21.56 | 21.12 | 21.24 | 21.17 | qfq | 5,207,241 | 111,020,929 | -1.67% |
| 2024-01-03 | 21.99 | 22.14 | 21.39 | 21.60 | 21.53 | qfq | 7,092,300 | 153,899,515 | -1.37% |
| 2024-01-02 | 22.78 | 22.83 | 21.90 | 21.90 | 21.82 | qfq | 12,126,378 | 269,995,101 | -4.07% |
| 2023-12-29 | 21.30 | 22.83 | 21.26 | 22.83 | 22.75 | qfq | 17,285,283 | 385,148,938 | 6.88% |
| 2023-12-28 | 20.97 | 21.57 | 20.68 | 21.36 | 21.29 | qfq | 7,840,949 | 166,200,524 | 1.86% |
| 2023-12-27 | 20.71 | 21.05 | 20.69 | 20.97 | 20.90 | qfq | 4,787,686 | 100,189,679 | 0.91% |
| 2023-12-26 | 21.39 | 21.48 | 20.55 | 20.78 | 20.71 | qfq | 7,085,900 | 147,359,428 | -3.35% |
| 2023-12-25 | 21.00 | 21.82 | 21.00 | 21.50 | 21.43 | qfq | 8,556,396 | 183,963,815 | 1.99% |
| 2023-12-22 | 20.93 | 21.51 | 20.93 | 21.08 | 21.01 | qfq | 11,120,430 | 235,867,860 | 0.72% |
| 2023-12-21 | 20.31 | 21.11 | 20.31 | 20.93 | 20.86 | qfq | 8,832,337 | 183,286,485 | 2.10% |
| 2023-12-20 | 20.97 | 20.99 | 20.43 | 20.50 | 20.43 | qfq | 6,794,372 | 140,054,837 | -1.68% |
| 2023-12-19 | 20.97 | 21.44 | 20.60 | 20.85 | 20.78 | qfq | 8,796,255 | 183,624,605 | -0.76% |
| 2023-12-18 | 21.49 | 21.52 | 20.86 | 21.01 | 20.94 | qfq | 10,634,358 | 224,202,467 | -1.82% |
| 2023-12-15 | 22.16 | 22.24 | 21.28 | 21.40 | 21.33 | qfq | 11,675,355 | 251,962,534 | -2.68% |
| 2023-12-14 | 22.59 | 22.78 | 21.96 | 21.99 | 21.91 | qfq | 11,808,344 | 262,184,762 | -1.92% |
| 2023-12-13 | 23.35 | 23.81 | 22.40 | 22.42 | 22.34 | qfq | 17,103,960 | 390,607,936 | -4.27% |
| 2023-12-12 | 23.93 | 24.46 | 23.39 | 23.42 | 23.34 | qfq | 10,961,589 | 260,724,200 | -3.02% |
| 2023-12-11 | 24.16 | 24.20 | 23.50 | 24.15 | 24.07 | qfq | 11,805,341 | 281,811,541 | -1.27% |
| 2023-12-08 | 23.47 | 24.55 | 23.17 | 24.46 | 24.38 | qfq | 14,099,017 | 338,140,136 | 4.22% |
| 2023-12-07 | 23.11 | 23.70 | 22.90 | 23.47 | 23.39 | qfq | 8,833,659 | 206,276,227 | 1.25% |
| 2023-12-06 | 23.50 | 23.94 | 22.92 | 23.18 | 23.10 | qfq | 14,589,591 | 339,136,968 | -2.65% |
| 2023-12-05 | 24.92 | 24.97 | 23.33 | 23.81 | 23.73 | qfq | 18,074,853 | 434,734,302 | -4.76% |
| 2023-12-04 | 23.83 | 25.22 | 23.81 | 25.00 | 24.91 | qfq | 20,698,619 | 512,457,219 | 4.52% |
| 2023-12-01 | 23.69 | 24.00 | 23.35 | 23.92 | 23.84 | qfq | 8,535,797 | 202,289,534 | 1.61% |
| 2023-11-30 | 24.20 | 24.68 | 23.32 | 23.54 | 23.46 | qfq | 12,948,360 | 310,305,895 | -3.21% |
| 2023-11-29 | 23.80 | 24.69 | 23.62 | 24.32 | 24.24 | qfq | 14,360,108 | 348,842,809 | 2.01% |
| 2023-11-28 | 23.70 | 24.10 | 23.36 | 23.84 | 23.76 | qfq | 9,927,499 | 235,037,043 | 0.51% |
| 2023-11-27 | 22.80 | 24.10 | 22.71 | 23.72 | 23.64 | qfq | 16,440,436 | 386,626,579 | 2.73% |
| 2023-11-24 | 22.87 | 23.36 | 22.58 | 23.09 | 23.01 | qfq | 15,207,262 | 349,933,115 | 0.92% |
| 2023-11-23 | 23.00 | 23.33 | 22.71 | 22.88 | 22.80 | qfq | 11,260,358 | 258,156,921 | -0.48% |
| 2023-11-22 | 23.47 | 23.97 | 22.95 | 22.99 | 22.91 | qfq | 13,302,675 | 310,828,402 | -2.58% |
| 2023-11-21 | 24.49 | 24.54 | 23.49 | 23.60 | 23.52 | qfq | 21,158,689 | 504,189,778 | -3.99% |
| 2023-11-20 | 24.70 | 25.10 | 24.30 | 24.58 | 24.50 | qfq | 13,738,435 | 337,471,002 | 0.70% |
| 2023-11-17 | 24.12 | 24.72 | 23.83 | 24.41 | 24.33 | qfq | 17,225,237 | 417,972,020 | 0.21% |
| 2023-11-16 | 24.84 | 26.46 | 24.21 | 24.36 | 24.28 | qfq | 34,115,342 | 863,181,191 | -2.17% |
| 2023-11-15 | 24.93 | 25.00 | 23.90 | 24.90 | 24.81 | qfq | 23,031,455 | 563,986,430 | -0.12% |
| 2023-11-14 | 25.00 | 25.29 | 24.59 | 24.93 | 24.84 | qfq | 22,225,323 | 552,590,981 | -1.35% |
| 2023-11-13 | 23.66 | 25.30 | 23.03 | 25.27 | 25.18 | qfq | 40,989,906 | 995,336,124 | 9.77% |
| 2023-11-10 | 22.90 | 23.44 | 22.53 | 23.02 | 22.94 | qfq | 16,674,061 | 383,656,172 | -0.35% |
| 2023-11-09 | 22.85 | 23.76 | 22.26 | 23.10 | 23.02 | qfq | 30,123,442 | 691,427,162 | -0.43% |
| 2023-11-08 | 23.78 | 24.36 | 22.86 | 23.20 | 23.12 | qfq | 41,516,483 | 965,918,042 | 2.20% |
| 2023-11-07 | 21.18 | 22.72 | 21.12 | 22.70 | 22.62 | qfq | 41,550,329 | 911,167,338 | 6.52% |
| 2023-11-06 | 21.50 | 21.56 | 20.86 | 21.31 | 21.24 | qfq | 19,505,068 | 412,849,127 | 0.09% |
| 2023-11-03 | 20.90 | 21.68 | 20.80 | 21.29 | 21.22 | qfq | 21,452,525 | 457,901,672 | 3.05% |
| 2023-11-02 | 21.55 | 22.51 | 20.60 | 20.66 | 20.59 | qfq | 22,045,400 | 466,995,779 | -3.10% |
| 2023-11-01 | 20.80 | 22.23 | 20.77 | 21.32 | 21.25 | qfq | 29,833,684 | 646,492,796 | 2.65% |
| 2023-10-31 | 21.16 | 21.66 | 20.74 | 20.77 | 20.70 | qfq | 31,391,141 | 662,750,652 | -3.03% |
| 2023-10-30 | 18.09 | 21.83 | 18.09 | 21.42 | 21.35 | qfq | 58,103,703 | 1,219,073,098 | 17.76% |
| 2023-10-27 | 17.96 | 18.36 | 17.81 | 18.19 | 18.13 | qfq | 9,528,724 | 172,014,942 | 0.39% |
| 2023-10-26 | 18.30 | 18.30 | 16.80 | 18.12 | 18.06 | qfq | 16,666,928 | 293,788,812 | -2.42% |
| 2023-10-25 | 18.37 | 18.87 | 18.31 | 18.57 | 18.51 | qfq | 7,685,683 | 143,293,556 | 1.20% |
| 2023-10-24 | 18.31 | 18.70 | 17.75 | 18.35 | 18.29 | qfq | 10,453,717 | 191,340,396 | 0.16% |
| 2023-10-23 | 19.31 | 19.40 | 18.21 | 18.32 | 18.26 | qfq | 10,183,722 | 190,003,988 | -6.29% |
| 2023-10-20 | 19.92 | 19.97 | 19.14 | 19.55 | 19.48 | qfq | 9,061,987 | 175,893,189 | -2.25% |
| 2023-10-19 | 20.05 | 20.49 | 19.80 | 20.00 | 19.93 | qfq | 6,704,562 | 135,197,003 | -0.30% |
| 2023-10-18 | 20.54 | 20.69 | 20.00 | 20.06 | 19.99 | qfq | 4,568,505 | 92,530,485 | -3.04% |
| 2023-10-17 | 20.09 | 20.70 | 20.09 | 20.69 | 20.62 | qfq | 6,086,402 | 124,333,402 | 2.99% |
| 2023-10-16 | 20.16 | 20.44 | 19.85 | 20.09 | 20.02 | qfq | 5,504,776 | 110,812,502 | -0.15% |
| 2023-10-13 | 20.75 | 20.85 | 19.98 | 20.12 | 20.05 | qfq | 7,224,384 | 147,290,960 | -2.52% |
| 2023-10-12 | 21.23 | 21.24 | 20.54 | 20.64 | 20.57 | qfq | 7,297,823 | 151,612,724 | -2.37% |
| 2023-10-11 | 21.18 | 21.46 | 20.96 | 21.14 | 21.07 | qfq | 7,213,234 | 153,029,193 | -0.66% |
| 2023-10-10 | 20.84 | 21.45 | 20.84 | 21.28 | 21.21 | qfq | 8,684,174 | 184,440,248 | 2.11% |
| 2023-10-09 | 21.05 | 21.07 | 20.66 | 20.84 | 20.77 | qfq | 4,474,737 | 93,294,928 | -1.00% |
| 2023-09-28 | 20.70 | 21.10 | 20.70 | 21.05 | 20.98 | qfq | 6,388,079 | 133,813,942 | 1.79% |
| 2023-09-27 | 20.55 | 20.85 | 20.55 | 20.68 | 20.61 | qfq | 4,105,698 | 85,032,010 | 0.39% |
| 2023-09-26 | 20.73 | 20.87 | 20.48 | 20.60 | 20.53 | qfq | 3,900,809 | 80,703,117 | -0.82% |
| 2023-09-25 | 21.01 | 21.05 | 20.62 | 20.77 | 20.70 | qfq | 5,148,713 | 107,094,818 | -1.52% |
| 2023-09-22 | 20.30 | 21.09 | 20.30 | 21.09 | 21.02 | qfq | 8,231,196 | 170,725,181 | 3.13% |
| 2023-09-21 | 20.40 | 20.77 | 20.33 | 20.45 | 20.38 | qfq | 5,366,730 | 110,237,166 | -0.15% |
| 2023-09-20 | 20.42 | 20.78 | 20.18 | 20.48 | 20.41 | qfq | 8,087,298 | 165,167,328 | 0.10% |
| 2023-09-19 | 21.38 | 21.38 | 20.45 | 20.46 | 20.39 | qfq | 10,665,764 | 222,048,130 | -4.84% |
| 2023-09-18 | 21.31 | 21.69 | 21.10 | 21.50 | 21.43 | qfq | 5,228,018 | 112,237,277 | 0.09% |
| 2023-09-15 | 21.58 | 21.69 | 21.11 | 21.48 | 21.41 | qfq | 6,633,314 | 141,738,415 | 0.19% |
| 2023-09-14 | 21.80 | 22.08 | 21.33 | 21.44 | 21.37 | qfq | 8,456,292 | 182,658,432 | -2.01% |
| 2023-09-13 | 22.05 | 22.30 | 21.67 | 21.88 | 21.80 | qfq | 8,808,722 | 193,315,753 | -0.86% |
| 2023-09-12 | 22.59 | 22.60 | 22.00 | 22.07 | 21.99 | qfq | 13,472,451 | 299,179,626 | -2.78% |
| 2023-09-11 | 23.26 | 23.44 | 22.50 | 22.70 | 22.62 | qfq | 19,944,295 | 455,000,332 | -3.32% |
| 2023-09-08 | 22.38 | 25.05 | 22.21 | 23.48 | 23.40 | qfq | 28,891,118 | 678,133,391 | 5.15% |
| 2023-09-07 | 23.06 | 23.19 | 22.32 | 22.33 | 22.25 | qfq | 11,776,413 | 267,261,235 | -3.00% |
| 2023-09-06 | 22.43 | 23.05 | 22.14 | 23.02 | 22.94 | qfq | 15,002,256 | 340,769,055 | 2.49% |
| 2023-09-05 | 22.60 | 22.98 | 22.35 | 22.46 | 22.38 | qfq | 14,711,218 | 332,230,211 | -1.58% |
| 2023-09-04 | 21.99 | 22.88 | 21.90 | 22.82 | 22.74 | qfq | 21,334,933 | 480,446,366 | 4.34% |
| 2023-09-01 | 21.11 | 21.95 | 20.89 | 21.87 | 21.79 | qfq | 13,911,747 | 299,969,689 | 3.55% |
| 2023-08-31 | 21.27 | 21.47 | 21.01 | 21.12 | 21.05 | qfq | 7,528,042 | 159,689,874 | -0.94% |
| 2023-08-30 | 21.21 | 21.97 | 21.21 | 21.32 | 21.25 | qfq | 14,377,558 | 309,691,856 | 0.05% |
| 2023-08-29 | 20.00 | 21.60 | 19.87 | 21.31 | 21.24 | qfq | 17,226,167 | 363,195,340 | 6.02% |
| 2023-08-28 | 21.04 | 21.24 | 19.86 | 20.10 | 20.03 | qfq | 11,118,246 | 228,822,919 | 0.00% |
| 2023-08-25 | 20.84 | 20.85 | 19.60 | 20.10 | 20.03 | qfq | 12,912,351 | 259,247,992 | -4.06% |
| 2023-08-24 | 20.69 | 21.44 | 20.44 | 20.95 | 20.88 | qfq | 9,407,157 | 197,606,850 | 1.70% |
| 2023-08-23 | 21.41 | 21.49 | 20.49 | 20.60 | 20.53 | qfq | 11,825,521 | 247,354,411 | -4.28% |
| 2023-08-22 | 20.71 | 21.52 | 20.67 | 21.52 | 21.45 | qfq | 13,696,670 | 290,890,775 | 4.21% |
| 2023-08-21 | 21.06 | 21.32 | 20.58 | 20.65 | 20.58 | qfq | 7,525,280 | 158,003,884 | -1.34% |
| 2023-08-18 | 21.16 | 21.69 | 20.91 | 20.93 | 20.86 | qfq | 10,606,928 | 226,135,723 | -1.04% |
| 2023-08-17 | 20.15 | 21.38 | 20.02 | 21.15 | 21.08 | qfq | 13,256,295 | 277,911,698 | 4.03% |
| 2023-08-16 | 20.02 | 20.45 | 19.60 | 20.33 | 20.26 | qfq | 6,881,105 | 137,741,781 | 1.55% |
| 2023-08-15 | 20.23 | 20.49 | 19.91 | 20.02 | 19.95 | qfq | 4,025,514 | 81,222,906 | -1.62% |
| 2023-08-14 | 20.40 | 20.45 | 19.84 | 20.35 | 20.28 | qfq | 7,290,478 | 146,774,906 | -1.26% |
| 2023-08-11 | 20.92 | 21.15 | 20.58 | 20.61 | 20.54 | qfq | 5,697,859 | 118,714,420 | -1.62% |
| 2023-08-10 | 21.21 | 21.43 | 20.86 | 20.95 | 20.88 | qfq | 6,395,425 | 135,213,850 | -1.69% |
| 2023-08-09 | 21.13 | 21.42 | 20.90 | 21.31 | 21.24 | qfq | 6,514,254 | 138,244,151 | 0.19% |
| 2023-08-08 | 21.01 | 21.45 | 20.48 | 21.27 | 21.20 | qfq | 9,174,674 | 192,152,813 | 0.71% |
| 2023-08-07 | 21.49 | 21.59 | 21.05 | 21.12 | 21.05 | qfq | 8,298,292 | 176,894,256 | -1.72% |
| 2023-08-04 | 20.99 | 21.54 | 20.98 | 21.49 | 21.42 | qfq | 10,343,917 | 219,544,825 | 2.09% |
| 2023-08-03 | 20.96 | 21.08 | 20.78 | 21.05 | 20.98 | qfq | 5,299,407 | 111,059,361 | 0.10% |
| 2023-08-02 | 21.28 | 21.53 | 20.90 | 21.03 | 20.96 | qfq | 12,035,415 | 253,815,050 | -1.45% |
| 2023-08-01 | 21.48 | 21.49 | 21.01 | 21.34 | 21.27 | qfq | 11,019,642 | 234,341,241 | -0.65% |
| 2023-07-31 | 20.48 | 21.73 | 20.42 | 21.48 | 21.41 | qfq | 18,343,874 | 391,424,948 | 4.47% |
| 2023-07-28 | 20.50 | 20.59 | 20.30 | 20.56 | 20.49 | qfq | 10,508,174 | 214,658,106 | -0.68% |
| 2023-07-27 | 20.64 | 20.80 | 20.13 | 20.70 | 20.63 | qfq | 11,789,852 | 242,033,403 | 0.49% |
| 2023-07-26 | 20.67 | 20.85 | 20.38 | 20.60 | 20.53 | qfq | 8,971,752 | 184,327,081 | -0.91% |
| 2023-07-25 | 20.90 | 21.05 | 20.56 | 20.79 | 20.72 | qfq | 13,749,179 | 286,042,052 | 0.39% |
| 2023-07-24 | 20.66 | 20.95 | 20.21 | 20.71 | 20.64 | qfq | 11,948,228 | 246,962,377 | -0.10% |
| 2023-07-21 | 20.36 | 20.91 | 20.30 | 20.73 | 20.66 | qfq | 13,240,142 | 273,048,856 | 1.82% |
| 2023-07-20 | 20.44 | 20.78 | 20.24 | 20.36 | 20.29 | qfq | 13,889,940 | 285,259,667 | -0.10% |
| 2023-07-19 | 20.96 | 21.00 | 20.33 | 20.38 | 20.31 | qfq | 13,418,496 | 275,587,958 | -2.11% |
| 2023-07-18 | 20.49 | 21.13 | 20.28 | 20.82 | 20.75 | qfq | 20,356,029 | 424,139,937 | 1.61% |