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
*ST易录300212.SZ
最近收盘价7.802026-07-17
最近交易日2026-07-17
成交量（股）15,137,760
成交额（元）120,247,983
日线记录726
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 726 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 | 8.18 | 8.24 | 7.62 | 7.80 | 7.80 | qfq | 15,137,760 | 120,247,983 | -4.88% |
| 2026-07-16 | 8.06 | 8.36 | 7.90 | 8.20 | 8.20 | qfq | 11,872,501 | 96,841,107 | 0.86% |
| 2026-07-15 | 8.36 | 8.41 | 8.10 | 8.13 | 8.13 | qfq | 11,555,129 | 95,255,598 | -3.33% |
| 2026-07-14 | 8.50 | 8.61 | 8.18 | 8.41 | 8.41 | qfq | 12,642,600 | 105,861,966 | -0.71% |
| 2026-07-13 | 9.01 | 9.09 | 8.45 | 8.47 | 8.47 | qfq | 15,614,555 | 136,506,190 | -7.93% |
| 2026-07-10 | 8.80 | 9.24 | 8.67 | 9.20 | 9.20 | qfq | 20,469,114 | 183,136,591 | 4.31% |
| 2026-07-09 | 8.60 | 9.05 | 8.45 | 8.82 | 8.82 | qfq | 15,095,375 | 132,756,030 | 0.68% |
| 2026-07-08 | 8.76 | 8.96 | 8.60 | 8.76 | 8.76 | qfq | 12,235,400 | 107,287,583 | 1.15% |
| 2026-07-07 | 9.01 | 9.10 | 8.60 | 8.66 | 8.66 | qfq | 17,037,753 | 150,389,895 | -5.46% |
| 2026-07-06 | 9.74 | 9.95 | 9.15 | 9.16 | 9.16 | qfq | 23,615,886 | 226,567,226 | 0.99% |
| 2026-07-03 | 9.20 | 9.53 | 8.85 | 9.07 | 9.07 | qfq | 18,642,446 | 170,334,801 | -2.16% |
| 2026-07-02 | 9.07 | 9.46 | 9.05 | 9.27 | 9.27 | qfq | 15,887,411 | 146,899,664 | -1.38% |
| 2026-07-01 | 9.30 | 9.61 | 9.15 | 9.40 | 9.40 | qfq | 17,920,130 | 168,491,461 | 0.11% |
| 2026-06-30 | 9.18 | 9.49 | 9.10 | 9.39 | 9.39 | qfq | 17,174,743 | 160,030,130 | 4.33% |
| 2026-06-29 | 9.03 | 9.15 | 8.59 | 9.00 | 9.00 | qfq | 18,976,915 | 169,026,440 | -2.17% |
| 2026-06-26 | 8.57 | 9.29 | 8.57 | 9.20 | 9.20 | qfq | 24,665,029 | 222,586,558 | 7.60% |
| 2026-06-25 | 9.40 | 9.53 | 8.32 | 8.55 | 8.55 | qfq | 33,331,132 | 296,637,826 | -10.00% |
| 2026-06-24 | 9.71 | 9.81 | 9.31 | 9.50 | 9.50 | qfq | 18,701,037 | 178,782,360 | -3.16% |
| 2026-06-23 | 9.76 | 10.31 | 9.68 | 9.81 | 9.81 | qfq | 19,841,974 | 197,711,602 | -1.11% |
| 2026-06-22 | 10.31 | 10.47 | 9.81 | 9.92 | 9.92 | qfq | 23,451,907 | 235,306,134 | -4.43% |
| 2026-06-18 | 9.99 | 10.70 | 9.93 | 10.38 | 10.38 | qfq | 26,169,415 | 267,875,861 | 3.59% |
| 2026-06-17 | 10.26 | 10.87 | 10.00 | 10.02 | 10.02 | qfq | 30,387,139 | 318,122,921 | -3.65% |
| 2026-06-16 | 9.61 | 10.48 | 9.28 | 10.40 | 10.40 | qfq | 34,834,144 | 343,201,209 | 7.88% |
| 2026-06-15 | 9.70 | 9.90 | 9.52 | 9.64 | 9.64 | qfq | 23,064,555 | 224,002,088 | -0.92% |
| 2026-06-12 | 9.54 | 9.99 | 9.00 | 9.73 | 9.73 | qfq | 35,371,964 | 338,403,331 | 4.18% |
| 2026-06-11 | 10.13 | 10.31 | 9.01 | 9.34 | 9.34 | qfq | 41,712,321 | 400,178,488 | -8.79% |
| 2026-06-10 | 11.17 | 11.52 | 10.17 | 10.24 | 10.24 | qfq | 37,018,996 | 394,937,360 | -9.62% |
| 2026-06-09 | 11.62 | 11.98 | 11.25 | 11.33 | 11.33 | qfq | 33,190,063 | 383,799,026 | -2.58% |
| 2026-06-08 | 10.72 | 11.76 | 10.65 | 11.63 | 11.63 | qfq | 46,150,254 | 520,544,100 | 7.69% |
| 2026-06-05 | 10.59 | 10.98 | 10.05 | 10.80 | 10.80 | qfq | 42,151,625 | 445,730,282 | 3.55% |
| 2026-06-04 | 10.90 | 11.55 | 10.21 | 10.43 | 10.43 | qfq | 52,430,973 | 564,709,941 | -8.02% |
| 2026-06-03 | 11.30 | 12.43 | 11.29 | 11.34 | 11.34 | qfq | 55,165,474 | 650,266,668 | -0.53% |
| 2026-06-02 | 11.95 | 12.75 | 11.30 | 11.40 | 11.40 | qfq | 58,960,154 | 697,288,261 | -7.17% |
| 2026-06-01 | 10.81 | 12.49 | 10.46 | 12.28 | 12.28 | qfq | 56,280,956 | 658,319,884 | 11.64% |
| 2026-05-29 | 9.48 | 11.35 | 9.38 | 11.00 | 11.00 | qfq | 58,352,290 | 607,074,143 | 13.87% |
| 2026-05-28 | 9.48 | 9.99 | 9.01 | 9.66 | 9.66 | qfq | 46,117,610 | 439,755,665 | 1.05% |
| 2026-05-27 | 8.95 | 9.78 | 8.78 | 9.56 | 9.56 | qfq | 52,291,593 | 487,835,966 | 7.42% |
| 2026-05-26 | 8.23 | 9.45 | 8.07 | 8.90 | 8.90 | qfq | 50,903,339 | 450,832,469 | 8.67% |
| 2026-05-25 | 7.71 | 8.30 | 7.56 | 8.19 | 8.19 | qfq | 40,193,107 | 320,399,670 | 6.23% |
| 2026-05-22 | 8.14 | 8.19 | 7.61 | 7.71 | 7.71 | qfq | 35,104,164 | 275,179,119 | -3.02% |
| 2026-05-21 | 8.32 | 8.46 | 7.93 | 7.95 | 7.95 | qfq | 46,200,048 | 377,531,015 | -4.45% |
| 2026-05-20 | 8.41 | 8.88 | 7.90 | 8.32 | 8.32 | qfq | 71,094,335 | 601,195,420 | 0.00% |
| 2026-05-19 | 7.58 | 8.63 | 7.47 | 8.32 | 8.32 | qfq | 90,081,417 | 724,100,131 | 15.24% |
| 2026-05-18 | 7.22 | 7.22 | 6.92 | 7.22 | 7.22 | qfq | 36,750,396 | 263,990,478 | 19.93% |
| 2026-05-15 | 6.15 | 6.15 | 5.99 | 6.02 | 6.02 | qfq | 21,547,345 | 130,364,641 | -2.43% |
| 2026-05-14 | 6.20 | 6.33 | 5.99 | 6.17 | 6.17 | qfq | 33,454,244 | 206,099,708 | -0.48% |
| 2026-05-13 | 6.31 | 6.35 | 6.16 | 6.20 | 6.20 | qfq | 28,615,293 | 178,225,534 | -1.74% |
| 2026-05-12 | 6.38 | 6.57 | 6.27 | 6.31 | 6.31 | qfq | 34,265,575 | 220,922,327 | -0.79% |
| 2026-05-11 | 6.23 | 6.50 | 6.14 | 6.36 | 6.36 | qfq | 38,175,936 | 242,132,217 | 2.25% |
| 2026-05-08 | 6.07 | 6.47 | 6.03 | 6.22 | 6.22 | qfq | 46,471,046 | 291,769,309 | 2.47% |
| 2026-05-07 | 6.10 | 6.18 | 5.97 | 6.07 | 6.07 | qfq | 46,871,189 | 284,202,951 | 0.50% |
| 2026-05-06 | 6.42 | 6.50 | 6.02 | 6.04 | 6.04 | qfq | 81,833,444 | 505,417,949 | -7.79% |
| 2026-04-30 | 6.71 | 7.00 | 6.55 | 6.55 | 6.55 | qfq | 55,124,045 | 367,347,345 | -20.02% |
| 2026-04-28 | 8.28 | 8.60 | 8.10 | 8.19 | 8.19 | qfq | 32,845,970 | 273,441,300 | -1.09% |
| 2026-04-27 | 7.75 | 8.34 | 7.53 | 8.28 | 8.28 | qfq | 38,881,976 | 311,297,565 | 7.53% |
| 2026-04-24 | 7.82 | 7.88 | 7.50 | 7.70 | 7.70 | qfq | 20,798,303 | 159,632,451 | -2.53% |
| 2026-04-23 | 8.15 | 8.18 | 7.87 | 7.90 | 7.90 | qfq | 21,629,853 | 172,733,789 | -2.95% |
| 2026-04-22 | 8.31 | 8.32 | 8.08 | 8.14 | 8.14 | qfq | 30,644,362 | 250,547,637 | -2.40% |
| 2026-04-21 | 8.50 | 9.04 | 8.31 | 8.34 | 8.34 | qfq | 43,227,899 | 369,830,022 | -1.30% |
| 2026-04-20 | 8.05 | 8.50 | 7.95 | 8.45 | 8.45 | qfq | 47,220,185 | 391,822,759 | 4.84% |
| 2026-04-17 | 8.26 | 8.26 | 7.98 | 8.06 | 8.06 | qfq | 24,282,427 | 195,857,370 | -2.66% |
| 2026-04-16 | 8.00 | 8.35 | 7.98 | 8.28 | 8.28 | qfq | 26,563,344 | 217,425,257 | 3.37% |
| 2026-04-15 | 8.40 | 8.48 | 8.01 | 8.01 | 8.01 | qfq | 35,145,935 | 287,506,123 | -4.87% |
| 2026-04-14 | 8.03 | 9.10 | 8.03 | 8.42 | 8.42 | qfq | 50,697,658 | 429,746,191 | 4.99% |
| 2026-04-13 | 7.80 | 8.04 | 7.65 | 8.02 | 8.02 | qfq | 28,862,111 | 227,909,181 | 1.26% |
| 2026-04-10 | 8.38 | 8.50 | 7.91 | 7.92 | 7.92 | qfq | 39,084,223 | 316,378,684 | -5.15% |
| 2026-04-09 | 8.71 | 8.76 | 8.27 | 8.35 | 8.35 | qfq | 34,929,487 | 294,730,734 | -6.07% |
| 2026-04-08 | 8.80 | 8.95 | 8.55 | 8.89 | 8.89 | qfq | 41,855,607 | 366,791,071 | 6.21% |
| 2026-04-07 | 8.54 | 8.67 | 8.10 | 8.37 | 8.37 | qfq | 51,875,344 | 436,998,834 | -4.01% |
| 2026-04-03 | 10.66 | 10.77 | 8.60 | 8.72 | 8.72 | qfq | 64,426,147 | 594,085,699 | -18.81% |
| 2026-04-02 | 11.20 | 11.21 | 10.74 | 10.74 | 10.74 | qfq | 24,583,527 | 268,501,154 | -5.21% |
| 2026-04-01 | 11.73 | 11.96 | 11.11 | 11.33 | 11.33 | qfq | 29,331,224 | 335,564,529 | -0.87% |
| 2026-03-31 | 11.84 | 12.27 | 11.37 | 11.43 | 11.43 | qfq | 39,657,678 | 465,745,480 | -5.22% |
| 2026-03-30 | 11.30 | 12.22 | 10.98 | 12.06 | 12.06 | qfq | 48,340,972 | 565,160,422 | 5.14% |
| 2026-03-27 | 10.87 | 11.61 | 10.81 | 11.47 | 11.47 | qfq | 30,553,649 | 346,085,908 | 3.71% |
| 2026-03-26 | 11.31 | 11.71 | 11.03 | 11.06 | 11.06 | qfq | 33,877,969 | 384,353,181 | -3.24% |
| 2026-03-25 | 11.27 | 11.68 | 11.16 | 11.43 | 11.43 | qfq | 28,700,929 | 330,289,974 | 3.16% |
| 2026-03-24 | 11.19 | 11.22 | 10.55 | 11.08 | 11.08 | qfq | 29,287,505 | 319,862,574 | 2.12% |
| 2026-03-23 | 11.20 | 11.65 | 10.83 | 10.85 | 10.85 | qfq | 35,918,150 | 400,227,250 | -5.65% |
| 2026-03-20 | 12.17 | 12.46 | 11.50 | 11.50 | 11.50 | qfq | 50,017,540 | 592,708,854 | -6.05% |
| 2026-03-19 | 11.03 | 12.68 | 10.92 | 12.24 | 12.24 | qfq | 69,058,116 | 831,963,197 | 9.48% |
| 2026-03-18 | 11.07 | 11.20 | 11.00 | 11.18 | 11.18 | qfq | 11,713,235 | 130,055,244 | 0.72% |
| 2026-03-17 | 11.42 | 11.46 | 11.08 | 11.10 | 11.10 | qfq | 15,429,773 | 173,521,963 | -3.06% |
| 2026-03-16 | 11.39 | 11.51 | 11.30 | 11.45 | 11.45 | qfq | 10,462,575 | 119,301,237 | 0.26% |
| 2026-03-13 | 11.88 | 11.89 | 11.40 | 11.42 | 11.42 | qfq | 17,121,057 | 198,542,433 | -4.19% |
| 2026-03-12 | 11.95 | 12.12 | 11.86 | 11.92 | 11.92 | qfq | 14,415,150 | 172,275,061 | -1.16% |
| 2026-03-11 | 12.46 | 12.50 | 12.00 | 12.06 | 12.06 | qfq | 21,726,287 | 264,251,082 | -1.95% |
| 2026-03-10 | 12.08 | 13.29 | 12.08 | 12.30 | 12.30 | qfq | 35,578,411 | 443,113,803 | 2.41% |
| 2026-03-09 | 11.37 | 12.07 | 11.25 | 12.01 | 12.01 | qfq | 26,359,672 | 306,948,215 | 3.80% |
| 2026-03-06 | 11.32 | 11.58 | 11.20 | 11.57 | 11.57 | qfq | 18,133,947 | 206,162,515 | 0.26% |
| 2026-03-05 | 11.51 | 11.74 | 11.28 | 11.54 | 11.54 | qfq | 17,168,224 | 197,237,276 | 3.31% |
| 2026-03-04 | 11.06 | 11.42 | 11.06 | 11.17 | 11.17 | qfq | 15,967,154 | 179,035,385 | 0.09% |
| 2026-03-03 | 12.00 | 12.00 | 11.05 | 11.16 | 11.16 | qfq | 26,796,462 | 307,085,578 | -6.69% |
| 2026-03-02 | 12.34 | 12.50 | 11.86 | 11.96 | 11.96 | qfq | 25,054,889 | 302,231,232 | -5.53% |
| 2026-02-27 | 12.46 | 12.75 | 12.40 | 12.66 | 12.66 | qfq | 16,396,193 | 206,585,270 | 1.61% |
| 2026-02-26 | 12.72 | 12.72 | 12.42 | 12.46 | 12.46 | qfq | 15,134,209 | 189,363,429 | -2.04% |
| 2026-02-25 | 12.46 | 12.90 | 12.38 | 12.72 | 12.72 | qfq | 16,757,933 | 212,894,533 | 2.09% |
| 2026-02-24 | 13.20 | 13.21 | 12.44 | 12.46 | 12.46 | qfq | 23,203,825 | 292,974,268 | -3.86% |
| 2026-02-13 | 13.25 | 13.69 | 12.96 | 12.96 | 12.96 | qfq | 25,000,988 | 331,663,909 | -2.19% |
| 2026-02-12 | 13.93 | 13.97 | 13.16 | 13.25 | 13.25 | qfq | 31,546,912 | 422,198,708 | -4.26% |
| 2026-02-11 | 13.66 | 14.28 | 13.55 | 13.84 | 13.84 | qfq | 35,055,959 | 488,997,845 | 2.59% |
| 2026-02-10 | 13.40 | 13.85 | 13.31 | 13.49 | 13.49 | qfq | 32,551,803 | 441,743,941 | 0.15% |
| 2026-02-09 | 12.62 | 14.29 | 12.52 | 13.47 | 13.47 | qfq | 59,513,579 | 809,126,311 | 7.93% |
| 2026-02-06 | 12.01 | 12.84 | 11.91 | 12.48 | 12.48 | qfq | 49,579,735 | 613,861,963 | 5.49% |
| 2026-02-05 | 11.95 | 12.29 | 11.83 | 11.83 | 11.83 | qfq | 27,979,076 | 337,682,758 | -0.76% |
| 2026-02-04 | 12.05 | 12.18 | 11.70 | 11.92 | 11.92 | qfq | 49,342,574 | 587,217,666 | -1.16% |
| 2026-02-03 | 11.02 | 12.40 | 10.64 | 12.06 | 12.06 | qfq | 95,093,754 | 1,078,215,089 | -2.74% |
| 2026-02-02 | 13.17 | 13.80 | 12.40 | 12.40 | 12.40 | qfq | 29,330,806 | 372,021,614 | -20.00% |
| 2026-01-30 | 15.69 | 15.88 | 15.40 | 15.50 | 15.50 | qfq | 18,153,102 | 283,005,005 | -1.90% |
| 2026-01-29 | 16.11 | 16.35 | 15.57 | 15.80 | 15.80 | qfq | 24,698,056 | 394,197,049 | -1.86% |
| 2026-01-28 | 16.29 | 16.89 | 16.06 | 16.10 | 16.10 | qfq | 31,448,528 | 517,054,145 | 0.19% |
| 2026-01-27 | 16.00 | 16.20 | 15.37 | 16.07 | 16.07 | qfq | 26,667,860 | 420,999,284 | 0.37% |
| 2026-01-26 | 16.29 | 16.56 | 15.67 | 16.01 | 16.01 | qfq | 30,122,976 | 482,322,151 | -2.32% |
| 2026-01-23 | 15.79 | 16.48 | 15.67 | 16.39 | 16.39 | qfq | 33,983,355 | 547,549,523 | 3.02% |
| 2026-01-22 | 15.45 | 15.97 | 14.93 | 15.91 | 15.91 | qfq | 38,111,514 | 591,296,374 | 2.32% |
| 2026-01-21 | 16.70 | 16.79 | 15.47 | 15.55 | 15.55 | qfq | 60,797,158 | 972,019,164 | -8.26% |
| 2026-01-20 | 17.40 | 17.45 | 16.77 | 16.95 | 16.95 | qfq | 25,247,420 | 429,423,526 | -2.19% |
| 2026-01-19 | 16.85 | 17.80 | 16.65 | 17.33 | 17.33 | qfq | 39,346,879 | 681,130,613 | 1.05% |
| 2026-01-16 | 17.60 | 18.07 | 16.88 | 17.15 | 17.15 | qfq | 71,636,032 | 1,243,961,754 | -7.70% |
| 2026-01-15 | 18.59 | 20.04 | 18.58 | 18.58 | 18.58 | qfq | 70,908,995 | 1,348,089,463 | -19.98% |
| 2026-01-14 | 21.00 | 24.00 | 20.94 | 23.22 | 23.22 | qfq | 93,938,979 | 2,123,850,475 | 11.96% |
| 2026-01-13 | 21.43 | 22.07 | 20.51 | 20.74 | 20.74 | qfq | 52,921,263 | 1,129,202,454 | -3.26% |
| 2026-01-12 | 19.98 | 21.50 | 19.97 | 21.44 | 21.44 | qfq | 45,928,768 | 956,273,232 | 8.83% |
| 2026-01-09 | 19.55 | 19.76 | 19.38 | 19.70 | 19.70 | qfq | 24,166,555 | 473,450,350 | 0.00% |
| 2026-01-08 | 19.17 | 19.98 | 19.01 | 19.70 | 19.70 | qfq | 30,596,078 | 599,928,965 | 3.03% |
| 2026-01-07 | 18.95 | 19.45 | 18.80 | 19.12 | 19.12 | qfq | 26,626,070 | 510,396,107 | 0.84% |
| 2026-01-06 | 18.32 | 19.16 | 18.16 | 18.96 | 18.96 | qfq | 31,281,957 | 582,385,098 | 3.49% |
| 2026-01-05 | 17.41 | 18.39 | 17.31 | 18.32 | 18.32 | qfq | 29,528,366 | 530,518,642 | 4.99% |
| 2025-12-31 | 16.82 | 17.49 | 16.73 | 17.45 | 17.45 | qfq | 19,479,168 | 335,020,237 | 3.87% |
| 2025-12-30 | 16.86 | 17.13 | 16.75 | 16.80 | 16.80 | qfq | 10,324,693 | 174,841,122 | -1.12% |
| 2025-12-29 | 17.00 | 17.34 | 16.85 | 16.99 | 16.99 | qfq | 14,776,538 | 251,250,220 | -1.34% |
| 2025-12-26 | 16.52 | 17.85 | 16.40 | 17.22 | 17.22 | qfq | 25,248,421 | 432,571,796 | 4.24% |
| 2025-12-25 | 16.49 | 16.59 | 16.40 | 16.52 | 16.52 | qfq | 9,244,858 | 152,751,095 | 0.12% |
| 2025-12-24 | 16.06 | 16.90 | 16.01 | 16.50 | 16.50 | qfq | 16,817,940 | 277,697,023 | 3.13% |
| 2025-12-23 | 16.35 | 16.38 | 16.00 | 16.00 | 16.00 | qfq | 8,679,236 | 139,678,357 | -2.02% |
| 2025-12-22 | 16.35 | 16.47 | 16.22 | 16.33 | 16.33 | qfq | 7,876,323 | 128,986,604 | 0.62% |
| 2025-12-19 | 16.20 | 16.40 | 16.20 | 16.23 | 16.23 | qfq | 8,501,492 | 138,464,481 | 0.19% |
| 2025-12-18 | 16.01 | 16.36 | 15.99 | 16.20 | 16.20 | qfq | 8,973,424 | 145,183,170 | 0.37% |
| 2025-12-17 | 15.89 | 16.23 | 15.67 | 16.14 | 16.14 | qfq | 12,667,744 | 202,112,334 | 1.06% |
| 2025-12-16 | 16.20 | 16.25 | 15.80 | 15.97 | 15.97 | qfq | 11,380,050 | 181,702,420 | -1.42% |
| 2025-12-15 | 16.65 | 16.65 | 16.02 | 16.20 | 16.20 | qfq | 15,686,000 | 254,798,432 | -2.70% |
| 2025-12-12 | 17.03 | 17.17 | 16.60 | 16.65 | 16.65 | qfq | 25,458,786 | 426,795,392 | -2.23% |
| 2025-12-11 | 17.50 | 17.50 | 17.00 | 17.03 | 17.03 | qfq | 10,532,729 | 180,968,571 | -2.13% |
| 2025-12-10 | 17.52 | 17.63 | 17.26 | 17.40 | 17.40 | qfq | 7,951,423 | 138,304,900 | -1.02% |
| 2025-12-09 | 18.05 | 18.11 | 17.58 | 17.58 | 17.58 | qfq | 9,932,953 | 176,615,505 | -2.93% |
| 2025-12-08 | 17.90 | 18.55 | 17.90 | 18.11 | 18.11 | qfq | 11,096,483 | 202,877,931 | 1.57% |
| 2025-12-05 | 17.51 | 17.86 | 17.27 | 17.83 | 17.83 | qfq | 7,909,856 | 138,975,752 | 1.42% |
| 2025-12-04 | 17.46 | 17.63 | 17.20 | 17.58 | 17.58 | qfq | 8,813,584 | 153,549,111 | -0.06% |
| 2025-12-03 | 18.50 | 18.60 | 17.26 | 17.59 | 17.59 | qfq | 20,425,470 | 362,498,925 | -5.12% |
| 2025-12-02 | 19.05 | 19.08 | 18.48 | 18.54 | 18.54 | qfq | 11,878,773 | 221,385,003 | -2.83% |
| 2025-12-01 | 19.23 | 19.23 | 19.01 | 19.08 | 19.08 | qfq | 8,469,451 | 161,903,221 | -0.78% |
| 2025-11-28 | 19.13 | 19.29 | 19.03 | 19.23 | 19.23 | qfq | 6,103,455 | 116,884,209 | 0.79% |
| 2025-11-27 | 19.28 | 19.35 | 19.04 | 19.08 | 19.08 | qfq | 8,443,110 | 161,718,192 | -1.40% |
| 2025-11-26 | 19.75 | 19.95 | 19.33 | 19.35 | 19.35 | qfq | 10,079,949 | 197,569,322 | -2.07% |
| 2025-11-25 | 19.87 | 20.07 | 19.76 | 19.76 | 19.76 | qfq | 9,722,879 | 193,483,608 | -0.50% |
| 2025-11-24 | 19.21 | 19.93 | 19.13 | 19.86 | 19.86 | qfq | 10,438,046 | 204,977,434 | 3.44% |
| 2025-11-21 | 19.51 | 19.93 | 19.13 | 19.20 | 19.20 | qfq | 9,668,396 | 187,835,854 | -2.59% |
| 2025-11-20 | 19.92 | 20.03 | 19.53 | 19.71 | 19.71 | qfq | 8,526,430 | 168,523,333 | -1.00% |
| 2025-11-19 | 20.19 | 20.30 | 19.80 | 19.91 | 19.91 | qfq | 9,473,478 | 188,698,041 | -1.63% |
| 2025-11-18 | 20.14 | 20.45 | 19.95 | 20.24 | 20.24 | qfq | 14,229,773 | 287,750,296 | -0.05% |
| 2025-11-17 | 19.63 | 20.41 | 19.40 | 20.25 | 20.25 | qfq | 16,965,740 | 340,982,717 | 3.00% |
| 2025-11-14 | 18.90 | 20.25 | 18.88 | 19.66 | 19.66 | qfq | 19,932,489 | 394,046,169 | 3.15% |
| 2025-11-13 | 18.95 | 19.06 | 18.81 | 19.06 | 19.06 | qfq | 6,821,652 | 129,448,073 | 0.79% |
| 2025-11-12 | 19.32 | 19.37 | 18.90 | 18.91 | 18.91 | qfq | 8,774,194 | 167,072,425 | -2.12% |
| 2025-11-11 | 19.40 | 19.50 | 19.24 | 19.32 | 19.32 | qfq | 6,742,564 | 130,468,525 | -0.62% |
| 2025-11-10 | 19.25 | 19.55 | 19.24 | 19.44 | 19.44 | qfq | 8,287,036 | 160,842,134 | 1.25% |
| 2025-11-07 | 19.75 | 19.81 | 19.17 | 19.20 | 19.20 | qfq | 14,767,443 | 285,351,003 | -3.08% |
| 2025-11-06 | 20.00 | 20.02 | 19.75 | 19.81 | 19.81 | qfq | 9,878,313 | 196,008,914 | -1.05% |
| 2025-11-05 | 20.00 | 20.14 | 19.91 | 20.02 | 20.02 | qfq | 7,092,095 | 141,980,033 | -0.60% |
| 2025-11-04 | 20.36 | 20.44 | 20.03 | 20.14 | 20.14 | qfq | 8,349,408 | 168,115,189 | -1.52% |
| 2025-11-03 | 20.40 | 20.53 | 20.17 | 20.45 | 20.45 | qfq | 9,557,788 | 194,593,522 | 0.29% |
| 2025-10-31 | 19.95 | 20.47 | 19.84 | 20.39 | 20.39 | qfq | 12,905,618 | 261,648,417 | 2.46% |
| 2025-10-30 | 20.15 | 20.22 | 19.88 | 19.90 | 19.90 | qfq | 10,132,625 | 202,599,792 | -1.73% |
| 2025-10-29 | 20.10 | 20.30 | 19.82 | 20.25 | 20.25 | qfq | 12,138,500 | 242,623,036 | 0.70% |
| 2025-10-28 | 20.35 | 20.38 | 20.06 | 20.11 | 20.11 | qfq | 11,382,059 | 229,701,757 | -1.76% |
| 2025-10-27 | 20.49 | 20.68 | 20.35 | 20.47 | 20.47 | qfq | 9,649,608 | 197,855,966 | 0.34% |
| 2025-10-24 | 20.33 | 20.47 | 20.23 | 20.40 | 20.40 | qfq | 8,584,220 | 174,750,316 | 0.54% |
| 2025-10-23 | 20.10 | 20.30 | 19.71 | 20.29 | 20.29 | qfq | 9,466,699 | 188,492,704 | 0.95% |
| 2025-10-22 | 20.20 | 20.27 | 20.03 | 20.10 | 20.10 | qfq | 6,703,130 | 134,946,874 | -0.94% |
| 2025-10-21 | 20.17 | 20.31 | 20.01 | 20.29 | 20.29 | qfq | 7,899,604 | 159,583,674 | 0.95% |
| 2025-10-20 | 20.18 | 20.25 | 19.98 | 20.10 | 20.10 | qfq | 6,858,568 | 137,855,284 | 0.70% |
| 2025-10-17 | 20.60 | 20.64 | 19.90 | 19.96 | 19.96 | qfq | 10,463,316 | 211,202,663 | -2.44% |
| 2025-10-16 | 20.84 | 20.84 | 20.40 | 20.46 | 20.46 | qfq | 8,558,798 | 175,608,773 | -1.73% |
| 2025-10-15 | 20.80 | 20.89 | 20.44 | 20.82 | 20.82 | qfq | 7,813,514 | 161,912,941 | 0.82% |
| 2025-10-14 | 21.18 | 21.28 | 20.60 | 20.65 | 20.65 | qfq | 12,517,300 | 261,531,794 | -1.99% |
| 2025-10-13 | 20.50 | 21.31 | 20.41 | 21.07 | 21.07 | qfq | 12,345,606 | 258,773,875 | -1.13% |
| 2025-10-10 | 21.84 | 21.84 | 21.30 | 21.31 | 21.31 | qfq | 13,787,084 | 295,872,756 | -2.96% |
| 2025-10-09 | 21.81 | 22.05 | 21.54 | 21.96 | 21.96 | qfq | 14,671,057 | 320,786,338 | 0.87% |
| 2025-09-30 | 21.73 | 21.95 | 21.62 | 21.77 | 21.77 | qfq | 12,476,996 | 271,792,484 | 1.11% |
| 2025-09-29 | 21.60 | 21.65 | 21.25 | 21.53 | 21.53 | qfq | 11,720,489 | 251,417,684 | -0.05% |
| 2025-09-26 | 22.04 | 22.13 | 21.51 | 21.54 | 21.54 | qfq | 15,892,173 | 345,871,310 | -3.02% |
| 2025-09-25 | 22.20 | 22.64 | 22.09 | 22.21 | 22.21 | qfq | 20,370,725 | 455,952,555 | 0.45% |
| 2025-09-24 | 21.41 | 22.14 | 21.41 | 22.11 | 22.11 | qfq | 15,414,667 | 336,440,185 | 2.41% |
| 2025-09-23 | 22.05 | 22.13 | 21.18 | 21.59 | 21.59 | qfq | 19,506,687 | 419,154,651 | -2.70% |
| 2025-09-22 | 22.16 | 22.39 | 21.95 | 22.19 | 22.19 | qfq | 14,524,500 | 322,041,326 | 0.18% |
| 2025-09-19 | 22.27 | 22.61 | 22.00 | 22.15 | 22.15 | qfq | 16,393,708 | 364,769,549 | -0.85% |
| 2025-09-18 | 22.87 | 23.18 | 22.13 | 22.34 | 22.34 | qfq | 29,714,968 | 676,623,173 | -2.32% |
| 2025-09-17 | 23.25 | 23.25 | 22.77 | 22.87 | 22.87 | qfq | 27,691,435 | 635,873,666 | -2.60% |
| 2025-09-16 | 23.19 | 23.50 | 22.86 | 23.48 | 23.48 | qfq | 32,921,111 | 761,819,486 | 0.86% |
| 2025-09-15 | 23.94 | 24.14 | 23.01 | 23.28 | 23.28 | qfq | 51,333,504 | 1,196,040,022 | -4.24% |
| 2025-09-12 | 22.91 | 26.00 | 22.91 | 24.31 | 24.31 | qfq | 88,789,296 | 2,186,358,996 | 10.90% |
| 2025-09-11 | 22.00 | 22.18 | 21.55 | 21.92 | 21.92 | qfq | 21,550,795 | 471,559,720 | 1.91% |
| 2025-09-10 | 21.30 | 21.57 | 21.13 | 21.51 | 21.51 | qfq | 15,965,741 | 340,714,510 | 2.28% |
| 2025-09-09 | 21.52 | 21.52 | 20.95 | 21.03 | 21.03 | qfq | 12,202,987 | 258,277,729 | -2.14% |
| 2025-09-08 | 21.40 | 21.62 | 21.19 | 21.49 | 21.49 | qfq | 15,090,193 | 322,815,542 | 0.42% |
| 2025-09-05 | 21.23 | 21.46 | 20.86 | 21.40 | 21.40 | qfq | 18,406,531 | 390,352,358 | 0.99% |
| 2025-09-04 | 21.63 | 21.85 | 20.77 | 21.19 | 21.19 | qfq | 19,982,181 | 426,818,120 | -2.08% |
| 2025-09-03 | 22.32 | 22.47 | 21.57 | 21.64 | 21.64 | qfq | 20,124,574 | 442,928,736 | -2.87% |
| 2025-09-02 | 23.39 | 23.70 | 22.23 | 22.28 | 22.28 | qfq | 27,069,254 | 612,118,668 | -4.95% |
| 2025-09-01 | 23.66 | 24.32 | 23.31 | 23.44 | 23.44 | qfq | 23,801,233 | 563,866,228 | -0.72% |
| 2025-08-29 | 24.49 | 24.60 | 23.51 | 23.61 | 23.61 | qfq | 24,676,495 | 588,209,938 | -2.48% |
| 2025-08-28 | 23.91 | 24.58 | 23.36 | 24.21 | 24.21 | qfq | 33,739,262 | 808,359,081 | 0.88% |
| 2025-08-27 | 24.77 | 25.06 | 24.00 | 24.00 | 24.00 | qfq | 38,092,582 | 935,715,558 | -3.03% |
| 2025-08-26 | 24.80 | 25.28 | 24.68 | 24.75 | 24.75 | qfq | 25,119,513 | 626,260,365 | -0.40% |
| 2025-08-25 | 25.15 | 25.56 | 24.67 | 24.85 | 24.85 | qfq | 42,709,217 | 1,068,632,844 | -0.52% |
| 2025-08-22 | 24.51 | 25.07 | 24.20 | 24.98 | 24.98 | qfq | 35,428,646 | 876,808,837 | 1.92% |
| 2025-08-21 | 23.77 | 24.93 | 23.77 | 24.51 | 24.51 | qfq | 44,271,433 | 1,080,310,302 | 2.77% |
| 2025-08-20 | 23.60 | 23.85 | 23.17 | 23.85 | 23.85 | qfq | 20,338,943 | 478,289,821 | 0.25% |
| 2025-08-19 | 23.76 | 24.27 | 23.56 | 23.79 | 23.79 | qfq | 27,019,067 | 645,489,669 | 0.13% |
| 2025-08-18 | 23.34 | 23.85 | 23.34 | 23.76 | 23.76 | qfq | 27,443,688 | 649,588,399 | 1.89% |
| 2025-08-15 | 22.85 | 23.33 | 22.82 | 23.32 | 23.32 | qfq | 20,664,263 | 479,318,269 | 1.66% |
| 2025-08-14 | 23.30 | 23.85 | 22.94 | 22.94 | 22.94 | qfq | 28,198,102 | 657,906,480 | -0.65% |
| 2025-08-13 | 22.79 | 23.45 | 22.73 | 23.09 | 23.09 | qfq | 19,926,260 | 461,816,241 | 1.36% |
| 2025-08-12 | 22.90 | 22.94 | 22.56 | 22.78 | 22.78 | qfq | 11,954,914 | 271,777,171 | -0.87% |
| 2025-08-11 | 22.54 | 23.09 | 22.38 | 22.98 | 22.98 | qfq | 20,449,680 | 468,341,253 | 2.59% |
| 2025-08-08 | 23.08 | 23.08 | 22.32 | 22.40 | 22.40 | qfq | 19,777,219 | 445,118,624 | -2.99% |
| 2025-08-07 | 23.34 | 23.73 | 23.08 | 23.09 | 23.09 | qfq | 17,078,622 | 397,409,283 | -1.45% |
| 2025-08-06 | 23.33 | 23.45 | 23.05 | 23.43 | 23.43 | qfq | 17,519,840 | 408,258,472 | 0.43% |
| 2025-08-05 | 23.68 | 23.73 | 23.18 | 23.33 | 23.33 | qfq | 18,380,723 | 429,308,165 | -1.48% |
| 2025-08-04 | 23.11 | 23.94 | 22.91 | 23.68 | 23.68 | qfq | 25,762,704 | 605,181,684 | 1.37% |
| 2025-08-01 | 23.09 | 23.63 | 22.68 | 23.36 | 23.36 | qfq | 28,107,210 | 651,385,937 | 2.05% |
| 2025-07-31 | 22.81 | 23.44 | 22.77 | 22.89 | 22.89 | qfq | 20,403,538 | 471,631,949 | -0.43% |
| 2025-07-30 | 23.06 | 23.60 | 22.80 | 22.99 | 22.99 | qfq | 20,577,708 | 477,298,634 | -0.91% |
| 2025-07-29 | 22.91 | 23.42 | 22.66 | 23.20 | 23.20 | qfq | 18,688,352 | 430,047,763 | 1.05% |
| 2025-07-28 | 23.64 | 23.64 | 22.88 | 22.96 | 22.96 | qfq | 21,134,447 | 486,419,775 | -2.88% |
| 2025-07-25 | 22.90 | 24.14 | 22.75 | 23.64 | 23.64 | qfq | 30,087,908 | 705,247,826 | 3.37% |
| 2025-07-24 | 22.55 | 22.88 | 22.54 | 22.87 | 22.87 | qfq | 14,139,146 | 321,680,075 | 0.93% |
| 2025-07-23 | 22.35 | 23.10 | 22.35 | 22.66 | 22.66 | qfq | 19,857,937 | 452,701,971 | 0.71% |
| 2025-07-22 | 22.35 | 22.57 | 22.20 | 22.50 | 22.50 | qfq | 11,555,400 | 258,741,590 | -0.13% |
| 2025-07-21 | 22.76 | 22.77 | 22.35 | 22.53 | 22.53 | qfq | 13,366,346 | 300,455,656 | -0.53% |
| 2025-07-18 | 22.44 | 23.09 | 22.42 | 22.65 | 22.65 | qfq | 17,519,111 | 397,376,755 | 0.89% |
| 2025-07-17 | 22.24 | 22.60 | 22.03 | 22.45 | 22.45 | qfq | 13,495,968 | 302,759,744 | 0.58% |
| 2025-07-16 | 22.52 | 22.79 | 22.29 | 22.32 | 22.32 | qfq | 15,903,656 | 357,240,640 | -1.11% |
| 2025-07-15 | 22.33 | 22.65 | 22.00 | 22.57 | 22.57 | qfq | 23,330,249 | 520,735,256 | 1.07% |
| 2025-07-14 | 22.31 | 23.20 | 22.15 | 22.33 | 22.33 | qfq | 32,288,994 | 726,405,233 | 2.90% |
| 2025-07-11 | 20.86 | 21.82 | 20.66 | 21.70 | 21.70 | qfq | 20,861,525 | 447,415,440 | 3.68% |
| 2025-07-10 | 20.97 | 21.10 | 20.80 | 20.93 | 20.93 | qfq | 6,879,326 | 144,244,441 | -0.29% |
| 2025-07-09 | 21.04 | 21.29 | 20.95 | 20.99 | 20.99 | qfq | 7,131,000 | 150,531,443 | -0.76% |
| 2025-07-08 | 20.79 | 21.15 | 20.67 | 21.15 | 21.15 | qfq | 8,097,480 | 170,184,099 | 1.54% |
| 2025-07-07 | 20.81 | 20.89 | 20.63 | 20.83 | 20.83 | qfq | 6,228,470 | 129,469,685 | -0.14% |
| 2025-07-04 | 20.81 | 21.25 | 20.76 | 20.86 | 20.86 | qfq | 10,111,689 | 212,777,399 | -0.10% |
| 2025-07-03 | 21.02 | 21.23 | 20.78 | 20.88 | 20.88 | qfq | 8,502,231 | 178,179,465 | -0.57% |
| 2025-07-02 | 21.29 | 21.37 | 20.87 | 21.00 | 21.00 | qfq | 9,073,324 | 190,539,859 | -1.78% |
| 2025-07-01 | 21.80 | 21.84 | 21.24 | 21.38 | 21.38 | qfq | 9,549,640 | 204,682,506 | -1.75% |
| 2025-06-30 | 21.52 | 21.87 | 21.50 | 21.76 | 21.76 | qfq | 9,827,990 | 213,456,496 | 0.23% |
| 2025-06-27 | 21.89 | 22.49 | 21.69 | 21.71 | 21.71 | qfq | 12,521,538 | 274,874,983 | -0.60% |
| 2025-06-26 | 21.81 | 22.15 | 21.60 | 21.84 | 21.84 | qfq | 13,999,600 | 306,437,524 | 0.05% |
| 2025-06-25 | 21.13 | 21.85 | 21.01 | 21.83 | 21.83 | qfq | 16,305,454 | 349,947,141 | 3.22% |
| 2025-06-24 | 20.78 | 21.23 | 20.74 | 21.15 | 21.15 | qfq | 10,615,120 | 223,509,107 | 2.08% |
| 2025-06-23 | 20.05 | 20.75 | 19.94 | 20.72 | 20.72 | qfq | 7,710,045 | 157,718,530 | 2.78% |
| 2025-06-20 | 20.44 | 20.57 | 20.11 | 20.16 | 20.16 | qfq | 6,052,400 | 122,644,093 | -1.22% |
| 2025-06-19 | 20.77 | 20.97 | 20.38 | 20.41 | 20.41 | qfq | 7,614,631 | 157,064,748 | -1.73% |
| 2025-06-18 | 20.81 | 20.87 | 20.54 | 20.77 | 20.77 | qfq | 5,774,350 | 119,571,445 | -0.19% |
| 2025-06-17 | 20.93 | 20.94 | 20.70 | 20.81 | 20.81 | qfq | 5,394,576 | 112,163,014 | -0.57% |
| 2025-06-16 | 20.66 | 20.97 | 20.51 | 20.93 | 20.93 | qfq | 9,933,730 | 206,483,480 | 0.34% |
| 2025-06-13 | 21.29 | 21.39 | 20.30 | 20.86 | 20.86 | qfq | 22,129,016 | 458,080,669 | -2.61% |
| 2025-06-12 | 21.60 | 21.72 | 21.34 | 21.42 | 21.42 | qfq | 8,110,383 | 174,479,417 | -1.06% |
| 2025-06-11 | 21.66 | 21.94 | 21.63 | 21.65 | 21.65 | qfq | 8,119,757 | 176,509,637 | -0.60% |
| 2025-06-10 | 22.35 | 22.42 | 21.48 | 21.78 | 21.78 | qfq | 12,537,206 | 274,674,836 | -2.81% |
| 2025-06-09 | 22.11 | 22.60 | 22.00 | 22.41 | 22.41 | qfq | 10,748,063 | 240,431,104 | 0.63% |
| 2025-06-06 | 22.50 | 22.50 | 22.05 | 22.27 | 22.27 | qfq | 13,173,588 | 293,560,420 | 0.68% |
| 2025-06-05 | 21.80 | 22.16 | 21.51 | 22.12 | 22.12 | qfq | 13,105,147 | 286,419,807 | 1.47% |
| 2025-06-04 | 22.51 | 22.80 | 21.80 | 21.80 | 21.80 | qfq | 16,230,822 | 359,904,651 | 1.77% |
| 2025-06-03 | 21.26 | 21.88 | 21.26 | 21.42 | 21.42 | qfq | 7,354,982 | 158,638,937 | -0.74% |
| 2025-05-30 | 21.89 | 21.99 | 21.50 | 21.58 | 21.58 | qfq | 8,042,089 | 174,149,980 | -1.86% |
| 2025-05-29 | 21.15 | 22.02 | 21.15 | 21.99 | 21.99 | qfq | 13,202,976 | 287,342,233 | 4.02% |
| 2025-05-28 | 21.60 | 21.82 | 21.11 | 21.14 | 21.14 | qfq | 6,992,800 | 149,272,294 | -2.36% |
| 2025-05-27 | 21.65 | 21.78 | 21.32 | 21.65 | 21.65 | qfq | 6,173,131 | 133,095,476 | -0.37% |
| 2025-05-26 | 21.34 | 22.18 | 21.31 | 21.73 | 21.73 | qfq | 11,633,322 | 252,721,964 | 3.18% |
| 2025-05-23 | 21.55 | 21.84 | 21.04 | 21.06 | 21.06 | qfq | 8,620,756 | 184,760,822 | -2.27% |
| 2025-05-22 | 21.62 | 21.87 | 21.34 | 21.55 | 21.55 | qfq | 5,370,149 | 116,223,052 | -0.46% |
| 2025-05-21 | 21.99 | 21.99 | 21.55 | 21.65 | 21.65 | qfq | 7,211,493 | 156,516,816 | -1.77% |
| 2025-05-20 | 22.00 | 22.05 | 21.73 | 22.04 | 22.04 | qfq | 6,058,600 | 132,862,967 | -0.05% |
| 2025-05-19 | 21.85 | 22.06 | 21.43 | 22.05 | 22.05 | qfq | 7,651,974 | 166,570,190 | 1.01% |
| 2025-05-16 | 21.80 | 22.03 | 21.77 | 21.83 | 21.83 | qfq | 5,266,529 | 115,317,971 | -0.41% |
| 2025-05-15 | 22.52 | 22.53 | 21.90 | 21.92 | 21.92 | qfq | 7,621,743 | 168,494,253 | -2.92% |
| 2025-05-14 | 22.45 | 22.87 | 22.32 | 22.58 | 22.58 | qfq | 9,628,393 | 217,166,550 | 0.85% |
| 2025-05-13 | 23.25 | 23.26 | 22.37 | 22.39 | 22.39 | qfq | 10,442,305 | 236,208,582 | -2.06% |
| 2025-05-12 | 22.60 | 22.93 | 22.45 | 22.86 | 22.86 | qfq | 9,053,092 | 206,009,256 | 1.96% |
| 2025-05-09 | 22.92 | 22.92 | 22.41 | 22.42 | 22.42 | qfq | 9,265,648 | 209,039,618 | -2.69% |
| 2025-05-08 | 22.80 | 23.08 | 22.71 | 23.04 | 23.04 | qfq | 9,406,733 | 215,854,739 | 0.92% |
| 2025-05-07 | 23.44 | 23.62 | 22.55 | 22.83 | 22.83 | qfq | 14,652,834 | 336,502,125 | -0.87% |
| 2025-05-06 | 22.50 | 23.10 | 22.33 | 23.03 | 23.03 | qfq | 14,039,442 | 319,968,075 | 3.74% |
| 2025-04-30 | 21.72 | 22.40 | 21.71 | 22.20 | 22.20 | qfq | 11,761,789 | 261,072,263 | 2.54% |
| 2025-04-29 | 21.12 | 21.80 | 20.90 | 21.65 | 21.65 | qfq | 10,052,277 | 216,670,184 | 1.69% |
| 2025-04-28 | 21.41 | 21.75 | 21.20 | 21.29 | 21.29 | qfq | 8,476,614 | 181,213,866 | -0.98% |
| 2025-04-25 | 20.84 | 21.88 | 20.84 | 21.50 | 21.50 | qfq | 16,067,784 | 345,428,743 | 3.32% |
| 2025-04-24 | 21.38 | 21.40 | 20.76 | 20.81 | 20.81 | qfq | 8,815,817 | 184,911,215 | -2.71% |
| 2025-04-23 | 21.35 | 21.58 | 21.26 | 21.39 | 21.39 | qfq | 9,885,924 | 212,128,880 | 1.37% |
| 2025-04-22 | 21.36 | 21.40 | 20.98 | 21.10 | 21.10 | qfq | 6,825,200 | 144,041,496 | -0.75% |
| 2025-04-21 | 20.78 | 21.31 | 20.45 | 21.26 | 21.26 | qfq | 9,240,058 | 194,425,785 | 3.20% |
| 2025-04-18 | 21.00 | 21.16 | 20.42 | 20.60 | 20.60 | qfq | 9,938,796 | 204,887,863 | -1.95% |
| 2025-04-17 | 20.93 | 21.42 | 20.91 | 21.01 | 21.01 | qfq | 8,454,874 | 179,452,356 | -0.76% |
| 2025-04-16 | 21.49 | 21.66 | 20.91 | 21.17 | 21.17 | qfq | 8,779,974 | 186,563,406 | -2.40% |
| 2025-04-15 | 21.97 | 22.19 | 21.45 | 21.69 | 21.69 | qfq | 8,602,172 | 186,198,587 | -1.23% |
| 2025-04-14 | 22.30 | 22.41 | 21.89 | 21.96 | 21.96 | qfq | 10,198,188 | 225,668,162 | 0.32% |
| 2025-04-11 | 21.65 | 22.18 | 21.56 | 21.89 | 21.89 | qfq | 11,592,600 | 254,122,957 | 0.18% |
| 2025-04-10 | 22.30 | 22.79 | 21.81 | 21.85 | 21.85 | qfq | 17,649,792 | 393,560,310 | 1.49% |
| 2025-04-09 | 20.29 | 21.72 | 19.56 | 21.53 | 21.53 | qfq | 21,438,440 | 448,714,976 | 3.81% |
| 2025-04-08 | 20.00 | 21.21 | 20.00 | 20.74 | 20.74 | qfq | 23,575,966 | 484,936,703 | 6.09% |
| 2025-04-07 | 22.50 | 23.20 | 19.52 | 19.55 | 19.55 | qfq | 27,769,410 | 582,770,838 | -19.88% |
| 2025-04-03 | 24.00 | 25.00 | 23.97 | 24.40 | 24.40 | qfq | 11,864,487 | 291,507,668 | 0.12% |
| 2025-04-02 | 24.01 | 24.76 | 23.95 | 24.37 | 24.37 | qfq | 9,205,197 | 224,841,899 | 1.29% |
| 2025-04-01 | 24.32 | 24.49 | 24.06 | 24.06 | 24.06 | qfq | 7,830,986 | 190,276,470 | -0.25% |
| 2025-03-31 | 24.26 | 24.26 | 23.56 | 24.12 | 24.12 | qfq | 11,025,192 | 263,536,890 | -1.55% |
| 2025-03-28 | 24.16 | 24.97 | 24.16 | 24.50 | 24.50 | qfq | 15,097,819 | 371,623,317 | 1.49% |
| 2025-03-27 | 24.29 | 24.50 | 23.86 | 24.14 | 24.14 | qfq | 8,033,990 | 194,443,186 | -0.41% |
| 2025-03-26 | 24.18 | 24.55 | 24.13 | 24.24 | 24.24 | qfq | 7,498,710 | 182,717,242 | 0.21% |
| 2025-03-25 | 24.75 | 24.96 | 24.05 | 24.19 | 24.19 | qfq | 11,235,289 | 274,659,430 | -2.89% |
| 2025-03-24 | 25.40 | 25.57 | 24.34 | 24.91 | 24.91 | qfq | 15,441,666 | 383,467,327 | -2.12% |
| 2025-03-21 | 26.23 | 26.32 | 25.40 | 25.45 | 25.45 | qfq | 17,265,753 | 445,232,351 | -3.38% |
| 2025-03-20 | 26.74 | 27.06 | 26.30 | 26.34 | 26.34 | qfq | 12,067,679 | 321,703,565 | -1.27% |
| 2025-03-19 | 27.21 | 27.29 | 26.60 | 26.68 | 26.68 | qfq | 16,963,000 | 455,356,797 | -2.73% |
| 2025-03-18 | 27.13 | 28.06 | 27.13 | 27.43 | 27.43 | qfq | 21,374,699 | 587,972,866 | 1.55% |
| 2025-03-17 | 27.22 | 27.46 | 26.85 | 27.01 | 27.01 | qfq | 13,638,296 | 369,359,171 | -1.24% |
| 2025-03-14 | 26.81 | 27.43 | 26.51 | 27.35 | 27.35 | qfq | 17,507,676 | 474,466,222 | 1.03% |
| 2025-03-13 | 27.90 | 27.97 | 26.77 | 27.07 | 27.07 | qfq | 25,387,479 | 690,613,547 | -4.01% |
| 2025-03-12 | 27.88 | 29.06 | 27.86 | 28.20 | 28.20 | qfq | 39,344,919 | 1,126,568,787 | 2.36% |
| 2025-03-11 | 26.65 | 27.77 | 26.50 | 27.55 | 27.55 | qfq | 20,731,695 | 565,850,103 | 1.62% |
| 2025-03-10 | 27.75 | 27.85 | 26.88 | 27.11 | 27.11 | qfq | 22,384,785 | 608,339,416 | -3.45% |
| 2025-03-07 | 27.88 | 28.73 | 27.45 | 28.08 | 28.08 | qfq | 35,734,732 | 1,002,558,599 | 0.29% |
| 2025-03-06 | 27.20 | 28.38 | 27.10 | 28.00 | 28.00 | qfq | 39,570,606 | 1,103,571,281 | 4.24% |
| 2025-03-05 | 26.60 | 27.30 | 26.38 | 26.86 | 26.86 | qfq | 21,360,400 | 572,200,399 | 0.34% |
| 2025-03-04 | 26.00 | 26.89 | 25.96 | 26.77 | 26.77 | qfq | 22,322,394 | 593,760,815 | 1.40% |
| 2025-03-03 | 27.31 | 27.55 | 26.22 | 26.40 | 26.40 | qfq | 30,300,311 | 814,312,881 | -2.94% |
| 2025-02-28 | 29.44 | 29.57 | 26.88 | 27.20 | 27.20 | qfq | 49,315,674 | 1,375,416,332 | -8.11% |
| 2025-02-27 | 30.50 | 30.95 | 29.02 | 29.60 | 29.60 | qfq | 50,997,974 | 1,530,431,849 | -4.45% |
| 2025-02-26 | 30.55 | 31.96 | 29.33 | 30.98 | 30.98 | qfq | 78,623,498 | 2,403,771,012 | 0.13% |
| 2025-02-25 | 29.35 | 31.64 | 29.03 | 30.94 | 30.94 | qfq | 79,617,857 | 2,437,689,281 | 3.27% |
| 2025-02-24 | 30.45 | 31.67 | 29.30 | 29.96 | 29.96 | qfq | 76,902,065 | 2,348,867,701 | 0.33% |
| 2025-02-21 | 28.70 | 30.45 | 27.69 | 29.86 | 29.86 | qfq | 78,473,318 | 2,294,135,505 | 6.45% |
| 2025-02-20 | 28.50 | 29.05 | 28.00 | 28.05 | 28.05 | qfq | 48,894,909 | 1,384,798,379 | -3.04% |
| 2025-02-19 | 27.54 | 29.53 | 26.96 | 28.93 | 28.93 | qfq | 65,310,618 | 1,851,251,247 | 2.95% |
| 2025-02-18 | 28.90 | 30.46 | 28.01 | 28.10 | 28.10 | qfq | 74,653,383 | 2,183,443,179 | -2.53% |
| 2025-02-17 | 30.80 | 32.17 | 28.50 | 28.83 | 28.83 | qfq | 116,188,875 | 3,516,276,914 | -2.37% |
| 2025-02-14 | 27.00 | 29.53 | 26.50 | 29.53 | 29.53 | qfq | 98,863,704 | 2,779,679,898 | 19.99% |
| 2025-02-13 | 24.99 | 25.06 | 24.34 | 24.61 | 24.61 | qfq | 22,348,065 | 551,614,893 | -1.87% |
| 2025-02-12 | 24.45 | 25.15 | 24.45 | 25.08 | 25.08 | qfq | 23,280,607 | 580,045,442 | 2.87% |
| 2025-02-11 | 24.88 | 24.98 | 24.30 | 24.38 | 24.38 | qfq | 29,166,656 | 717,049,911 | -3.64% |
| 2025-02-10 | 25.01 | 25.61 | 24.70 | 25.30 | 25.30 | qfq | 38,068,412 | 960,904,856 | 4.20% |
| 2025-02-07 | 23.26 | 24.86 | 23.22 | 24.28 | 24.28 | qfq | 35,473,471 | 849,528,181 | 4.16% |
| 2025-02-06 | 22.10 | 23.43 | 22.00 | 23.31 | 23.31 | qfq | 25,785,027 | 589,318,623 | 4.20% |
| 2025-02-05 | 21.27 | 23.49 | 21.20 | 22.37 | 22.37 | qfq | 30,255,351 | 678,427,950 | 8.43% |
| 2025-01-27 | 21.22 | 21.62 | 20.59 | 20.63 | 20.63 | qfq | 14,457,968 | 304,092,934 | -3.55% |
| 2025-01-24 | 20.76 | 21.44 | 20.62 | 21.39 | 21.39 | qfq | 13,414,020 | 284,713,118 | 3.03% |
| 2025-01-23 | 21.30 | 21.80 | 20.75 | 20.76 | 20.76 | qfq | 13,551,039 | 289,445,741 | -0.34% |
| 2025-01-22 | 21.04 | 21.11 | 20.75 | 20.83 | 20.83 | qfq | 8,045,612 | 168,174,538 | -1.79% |
| 2025-01-21 | 21.63 | 21.76 | 20.95 | 21.21 | 21.21 | qfq | 10,198,573 | 216,083,221 | -0.98% |
| 2025-01-20 | 21.59 | 21.80 | 21.22 | 21.42 | 21.42 | qfq | 9,136,100 | 197,062,882 | 0.19% |
| 2025-01-17 | 21.58 | 21.70 | 21.25 | 21.38 | 21.38 | qfq | 9,562,800 | 205,410,205 | -0.83% |
| 2025-01-16 | 21.62 | 22.32 | 21.43 | 21.56 | 21.56 | qfq | 13,908,528 | 303,431,617 | 0.42% |
| 2025-01-15 | 21.71 | 21.97 | 21.26 | 21.47 | 21.47 | qfq | 11,171,840 | 240,686,882 | -0.79% |
| 2025-01-14 | 20.75 | 21.75 | 20.61 | 21.64 | 21.64 | qfq | 14,668,760 | 313,327,335 | 5.00% |
| 2025-01-13 | 20.22 | 20.70 | 19.80 | 20.61 | 20.61 | qfq | 9,866,170 | 201,080,228 | 1.13% |
| 2025-01-10 | 21.04 | 21.64 | 20.38 | 20.38 | 20.38 | qfq | 12,540,169 | 263,073,884 | -4.45% |
| 2025-01-09 | 20.84 | 21.62 | 20.84 | 21.33 | 21.33 | qfq | 10,614,830 | 226,537,527 | 1.14% |
| 2025-01-08 | 21.40 | 21.55 | 20.39 | 21.09 | 21.09 | qfq | 12,618,416 | 264,999,975 | -1.03% |
| 2025-01-07 | 20.93 | 21.38 | 20.81 | 21.31 | 21.31 | qfq | 9,880,719 | 208,354,478 | 2.35% |
| 2025-01-06 | 21.00 | 21.32 | 20.52 | 20.82 | 20.82 | qfq | 11,662,377 | 243,484,762 | -1.05% |
| 2025-01-03 | 22.34 | 22.46 | 20.92 | 21.04 | 21.04 | qfq | 18,500,837 | 398,340,600 | -5.86% |
| 2025-01-02 | 23.08 | 23.54 | 21.98 | 22.35 | 22.35 | qfq | 18,732,968 | 427,128,684 | -4.49% |
| 2024-12-31 | 25.00 | 25.29 | 23.40 | 23.40 | 23.40 | qfq | 16,135,366 | 390,581,800 | -4.33% |
| 2024-12-30 | 24.13 | 24.86 | 23.50 | 24.46 | 24.46 | qfq | 13,323,509 | 325,562,885 | 1.41% |
| 2024-12-27 | 24.56 | 24.99 | 24.10 | 24.12 | 24.12 | qfq | 14,535,534 | 357,273,150 | -1.91% |
| 2024-12-26 | 23.89 | 25.07 | 23.88 | 24.59 | 24.59 | qfq | 15,703,685 | 384,528,768 | 3.89% |
| 2024-12-25 | 24.35 | 24.36 | 23.21 | 23.67 | 23.67 | qfq | 16,086,880 | 379,771,947 | -2.87% |
| 2024-12-24 | 24.67 | 24.76 | 23.88 | 24.37 | 24.37 | qfq | 14,589,129 | 353,747,959 | -0.85% |
| 2024-12-23 | 25.78 | 26.10 | 24.50 | 24.58 | 24.58 | qfq | 17,429,912 | 437,184,230 | -5.43% |
| 2024-12-20 | 25.70 | 26.26 | 25.31 | 25.99 | 25.99 | qfq | 14,939,325 | 386,116,814 | 1.05% |
| 2024-12-19 | 24.95 | 25.87 | 24.82 | 25.72 | 25.72 | qfq | 17,013,293 | 431,535,221 | 1.54% |
| 2024-12-18 | 25.00 | 25.59 | 24.62 | 25.33 | 25.33 | qfq | 11,976,240 | 302,292,040 | 2.22% |
| 2024-12-17 | 25.41 | 25.50 | 24.75 | 24.78 | 24.78 | qfq | 13,035,346 | 326,188,011 | -2.52% |
| 2024-12-16 | 25.99 | 26.25 | 25.25 | 25.42 | 25.42 | qfq | 16,394,595 | 420,607,109 | -2.98% |
| 2024-12-13 | 26.81 | 27.13 | 26.18 | 26.20 | 26.20 | qfq | 21,703,965 | 577,239,296 | -3.96% |
| 2024-12-12 | 27.60 | 27.85 | 27.01 | 27.28 | 27.28 | qfq | 15,685,836 | 428,385,488 | -0.69% |
| 2024-12-11 | 27.32 | 27.70 | 27.11 | 27.47 | 27.47 | qfq | 16,424,278 | 449,764,536 | 0.18% |
| 2024-12-10 | 27.93 | 28.14 | 27.32 | 27.42 | 27.42 | qfq | 29,908,011 | 829,930,166 | 2.24% |
| 2024-12-09 | 27.32 | 27.75 | 26.58 | 26.82 | 26.82 | qfq | 20,878,297 | 563,807,893 | -2.54% |
| 2024-12-06 | 27.19 | 28.20 | 26.40 | 27.52 | 27.52 | qfq | 32,166,793 | 879,918,092 | 2.50% |
| 2024-12-05 | 26.28 | 27.18 | 26.10 | 26.85 | 26.85 | qfq | 15,733,702 | 421,705,176 | 2.29% |
| 2024-12-04 | 26.73 | 27.04 | 26.09 | 26.25 | 26.25 | qfq | 16,914,640 | 449,327,399 | -2.74% |
| 2024-12-03 | 27.07 | 27.27 | 26.60 | 26.99 | 26.99 | qfq | 19,682,200 | 530,710,502 | -0.18% |
| 2024-12-02 | 26.94 | 27.24 | 26.83 | 27.04 | 27.04 | qfq | 22,009,962 | 594,775,308 | 0.30% |
| 2024-11-29 | 26.20 | 27.40 | 26.00 | 26.96 | 26.96 | qfq | 26,578,397 | 713,186,561 | 2.78% |
| 2024-11-28 | 26.95 | 27.36 | 26.18 | 26.23 | 26.23 | qfq | 19,064,590 | 508,786,300 | -1.50% |
| 2024-11-27 | 25.79 | 26.65 | 25.30 | 26.63 | 26.63 | qfq | 21,746,959 | 567,076,913 | 2.54% |
| 2024-11-26 | 26.31 | 27.06 | 25.82 | 25.97 | 25.97 | qfq | 21,157,019 | 557,097,699 | -1.22% |
| 2024-11-25 | 26.68 | 26.98 | 25.22 | 26.29 | 26.29 | qfq | 21,446,420 | 555,446,719 | 0.04% |
| 2024-11-22 | 27.28 | 28.50 | 26.23 | 26.28 | 26.28 | qfq | 31,545,101 | 869,025,710 | -4.23% |
| 2024-11-21 | 27.48 | 27.81 | 26.90 | 27.44 | 27.44 | qfq | 28,031,952 | 767,875,206 | -1.08% |
| 2024-11-20 | 25.90 | 28.66 | 25.88 | 27.74 | 27.74 | qfq | 41,305,498 | 1,138,601,604 | 6.08% |
| 2024-11-19 | 25.20 | 26.20 | 24.84 | 26.15 | 26.15 | qfq | 27,325,794 | 695,504,706 | 4.52% |
| 2024-11-18 | 26.75 | 26.98 | 24.80 | 25.02 | 25.02 | qfq | 31,807,030 | 806,638,076 | -6.12% |
| 2024-11-15 | 28.20 | 28.80 | 26.58 | 26.65 | 26.65 | qfq | 35,547,166 | 984,209,116 | -6.33% |
| 2024-11-14 | 29.24 | 30.01 | 28.38 | 28.45 | 28.45 | qfq | 29,123,315 | 847,948,404 | -3.62% |
| 2024-11-13 | 29.35 | 30.15 | 28.80 | 29.52 | 29.52 | qfq | 35,651,295 | 1,046,343,742 | -1.73% |
| 2024-11-12 | 30.55 | 31.99 | 29.70 | 30.04 | 30.04 | qfq | 54,302,943 | 1,661,407,154 | -2.94% |
| 2024-11-11 | 29.60 | 31.75 | 29.16 | 30.95 | 30.95 | qfq | 66,251,549 | 2,040,766,804 | 4.10% |
| 2024-11-08 | 29.41 | 30.58 | 29.27 | 29.73 | 29.73 | qfq | 56,703,935 | 1,698,524,619 | 2.55% |
| 2024-11-07 | 27.95 | 29.09 | 27.80 | 28.99 | 28.99 | qfq | 35,334,851 | 1,004,653,213 | 1.61% |
| 2024-11-06 | 28.30 | 29.20 | 27.89 | 28.53 | 28.53 | qfq | 44,998,192 | 1,284,577,898 | 0.81% |
| 2024-11-05 | 26.58 | 28.79 | 26.31 | 28.30 | 28.30 | qfq | 43,417,004 | 1,207,671,156 | 6.47% |
| 2024-11-04 | 26.27 | 27.03 | 26.16 | 26.58 | 26.58 | qfq | 30,164,075 | 798,206,898 | 1.22% |
| 2024-11-01 | 29.08 | 29.35 | 26.16 | 26.26 | 26.26 | qfq | 62,761,126 | 1,728,028,903 | -11.67% |
| 2024-10-31 | 29.01 | 30.64 | 28.88 | 29.73 | 29.73 | qfq | 50,661,816 | 1,513,868,078 | 1.47% |
| 2024-10-30 | 28.50 | 29.60 | 28.33 | 29.30 | 29.30 | qfq | 39,962,259 | 1,158,263,084 | 0.24% |
| 2024-10-29 | 30.08 | 30.56 | 29.22 | 29.23 | 29.23 | qfq | 52,543,022 | 1,564,517,033 | -2.83% |
| 2024-10-28 | 31.06 | 31.45 | 29.68 | 30.08 | 30.08 | qfq | 54,213,534 | 1,635,462,832 | -4.72% |
| 2024-10-25 | 31.00 | 32.31 | 30.40 | 31.57 | 31.57 | qfq | 64,500,791 | 2,007,975,581 | 2.37% |
| 2024-10-24 | 31.89 | 32.21 | 29.59 | 30.84 | 30.84 | qfq | 83,030,290 | 2,542,462,604 | -4.28% |
| 2024-10-23 | 29.78 | 35.22 | 29.68 | 32.22 | 32.22 | qfq | 118,426,344 | 3,939,140,730 | 6.97% |
| 2024-10-22 | 31.31 | 31.45 | 29.79 | 30.12 | 30.12 | qfq | 63,225,446 | 1,932,525,962 | -6.14% |
| 2024-10-21 | 31.24 | 33.00 | 30.13 | 32.09 | 32.09 | qfq | 94,440,649 | 3,013,755,164 | 2.72% |
| 2024-10-18 | 28.53 | 32.92 | 28.38 | 31.24 | 31.24 | qfq | 89,215,891 | 2,751,156,591 | 7.58% |
| 2024-10-17 | 29.90 | 30.68 | 28.57 | 29.04 | 29.04 | qfq | 76,781,851 | 2,270,735,941 | 0.48% |
| 2024-10-16 | 26.31 | 29.83 | 26.31 | 28.90 | 28.90 | qfq | 68,346,259 | 1,964,419,443 | 6.25% |
| 2024-10-15 | 27.74 | 29.90 | 27.00 | 27.20 | 27.20 | qfq | 62,979,027 | 1,784,351,087 | -6.53% |
| 2024-10-14 | 25.40 | 29.25 | 25.14 | 29.10 | 29.10 | qfq | 70,104,878 | 1,895,331,359 | 14.57% |
| 2024-10-11 | 25.62 | 27.48 | 24.90 | 25.40 | 25.40 | qfq | 66,094,174 | 1,708,115,724 | -8.80% |
| 2024-10-10 | 34.00 | 34.74 | 26.27 | 27.85 | 27.85 | qfq | 114,929,431 | 3,536,949,364 | -11.76% |
| 2024-10-09 | 28.93 | 34.87 | 27.00 | 31.56 | 31.56 | qfq | 117,138,018 | 3,591,595,824 | 7.35% |
| 2024-10-08 | 29.40 | 29.40 | 26.40 | 29.40 | 29.40 | qfq | 80,666,545 | 2,333,478,350 | 20.00% |
| 2024-09-30 | 21.59 | 24.55 | 21.00 | 24.50 | 24.50 | qfq | 80,104,426 | 1,859,997,046 | 19.22% |
| 2024-09-27 | 17.48 | 20.59 | 17.30 | 20.55 | 20.55 | qfq | 70,974,372 | 1,375,630,827 | 19.76% |
| 2024-09-26 | 16.33 | 17.25 | 16.21 | 17.16 | 17.16 | qfq | 31,373,193 | 530,671,950 | 4.38% |
| 2024-09-25 | 16.21 | 17.29 | 16.00 | 16.44 | 16.44 | qfq | 34,422,421 | 575,104,173 | 3.46% |
| 2024-09-24 | 15.53 | 15.91 | 15.12 | 15.89 | 15.89 | qfq | 22,727,934 | 354,613,026 | 2.32% |
| 2024-09-23 | 15.39 | 15.66 | 15.20 | 15.53 | 15.53 | qfq | 15,292,072 | 237,111,112 | 0.84% |
| 2024-09-20 | 15.13 | 15.70 | 15.11 | 15.40 | 15.40 | qfq | 22,889,794 | 352,673,916 | 1.72% |
| 2024-09-19 | 14.39 | 15.22 | 14.29 | 15.14 | 15.14 | qfq | 19,470,429 | 290,955,062 | 5.95% |
| 2024-09-18 | 14.55 | 14.64 | 14.11 | 14.29 | 14.29 | qfq | 7,254,990 | 103,881,236 | -1.31% |
| 2024-09-13 | 15.05 | 15.13 | 14.48 | 14.48 | 14.48 | qfq | 8,579,200 | 126,028,158 | -2.49% |
| 2024-09-12 | 14.81 | 15.18 | 14.80 | 14.85 | 14.85 | qfq | 12,216,123 | 182,785,905 | 0.81% |
| 2024-09-11 | 14.62 | 14.76 | 14.52 | 14.73 | 14.73 | qfq | 9,063,089 | 132,832,239 | 0.55% |
| 2024-09-10 | 14.26 | 14.86 | 14.01 | 14.65 | 14.65 | qfq | 11,249,712 | 162,164,178 | 2.45% |
| 2024-09-09 | 14.18 | 14.54 | 13.95 | 14.30 | 14.30 | qfq | 9,309,753 | 132,838,253 | 0.63% |
| 2024-09-06 | 14.62 | 14.69 | 14.20 | 14.21 | 14.21 | qfq | 7,848,100 | 112,789,777 | -2.80% |
| 2024-09-05 | 14.22 | 14.79 | 14.22 | 14.62 | 14.62 | qfq | 9,375,400 | 137,184,714 | 1.04% |
| 2024-09-04 | 14.36 | 14.69 | 14.32 | 14.47 | 14.47 | qfq | 7,880,773 | 114,569,779 | -0.55% |
| 2024-09-03 | 14.41 | 14.65 | 14.31 | 14.55 | 14.55 | qfq | 7,860,646 | 113,935,058 | 0.69% |
| 2024-09-02 | 15.00 | 15.03 | 14.43 | 14.45 | 14.45 | qfq | 10,875,063 | 159,891,013 | -3.15% |
| 2024-08-30 | 14.23 | 15.18 | 14.23 | 14.92 | 14.92 | qfq | 16,245,368 | 241,734,545 | 4.26% |
| 2024-08-29 | 14.13 | 14.48 | 14.01 | 14.31 | 14.31 | qfq | 9,782,559 | 140,020,152 | 1.06% |
| 2024-08-28 | 14.03 | 14.51 | 13.92 | 14.16 | 14.16 | qfq | 12,390,562 | 175,914,440 | 2.09% |
| 2024-08-27 | 14.23 | 14.33 | 13.86 | 13.87 | 13.87 | qfq | 8,439,353 | 118,306,392 | -2.94% |
| 2024-08-26 | 14.18 | 14.42 | 14.03 | 14.29 | 14.29 | qfq | 7,824,000 | 111,585,852 | 0.70% |
| 2024-08-23 | 14.28 | 14.47 | 14.05 | 14.19 | 14.19 | qfq | 9,219,540 | 131,353,647 | 0.92% |
| 2024-08-22 | 14.32 | 14.63 | 14.00 | 14.06 | 14.06 | qfq | 10,808,838 | 154,378,231 | -1.88% |
| 2024-08-21 | 15.01 | 15.06 | 14.29 | 14.33 | 14.33 | qfq | 16,551,388 | 241,335,124 | -4.59% |
| 2024-08-20 | 15.93 | 15.95 | 14.80 | 15.02 | 15.02 | qfq | 18,484,817 | 280,743,361 | -6.07% |
| 2024-08-19 | 16.02 | 16.34 | 15.95 | 15.99 | 15.99 | qfq | 8,256,600 | 133,030,784 | -0.44% |
| 2024-08-16 | 16.36 | 16.45 | 16.03 | 16.06 | 16.06 | qfq | 8,321,612 | 134,722,132 | -1.59% |
| 2024-08-15 | 16.00 | 16.81 | 15.77 | 16.32 | 16.32 | qfq | 14,936,532 | 245,165,423 | 2.13% |
| 2024-08-14 | 16.13 | 16.19 | 15.97 | 15.98 | 15.98 | qfq | 5,619,986 | 90,140,885 | -0.68% |
| 2024-08-13 | 16.19 | 16.39 | 15.85 | 16.09 | 16.09 | qfq | 9,787,529 | 156,632,403 | -0.19% |
| 2024-08-12 | 16.67 | 16.85 | 16.06 | 16.12 | 16.12 | qfq | 15,411,484 | 253,054,925 | -3.82% |
| 2024-08-09 | 17.00 | 17.15 | 16.72 | 16.76 | 16.76 | qfq | 24,786,594 | 419,007,325 | -0.65% |
| 2024-08-08 | 16.65 | 16.95 | 16.36 | 16.87 | 16.87 | qfq | 13,170,132 | 219,787,391 | 0.48% |
| 2024-08-07 | 16.70 | 17.02 | 16.57 | 16.79 | 16.79 | qfq | 14,036,800 | 236,126,678 | 1.02% |
| 2024-08-06 | 16.13 | 16.78 | 16.02 | 16.62 | 16.62 | qfq | 18,354,800 | 300,349,083 | 4.86% |
| 2024-08-05 | 16.50 | 16.90 | 15.85 | 15.85 | 15.85 | qfq | 17,579,253 | 287,099,446 | -4.86% |
| 2024-08-02 | 17.06 | 17.31 | 16.64 | 16.66 | 16.66 | qfq | 14,503,900 | 245,908,779 | -3.03% |
| 2024-08-01 | 17.29 | 17.44 | 17.11 | 17.18 | 17.18 | qfq | 15,543,852 | 268,318,651 | -0.58% |
| 2024-07-31 | 16.33 | 17.31 | 16.30 | 17.28 | 17.28 | qfq | 23,176,308 | 393,702,794 | 6.08% |
| 2024-07-30 | 16.26 | 16.48 | 16.12 | 16.29 | 16.29 | qfq | 10,392,299 | 169,305,834 | -0.12% |
| 2024-07-29 | 16.05 | 16.46 | 15.76 | 16.31 | 16.31 | qfq | 12,450,243 | 201,636,916 | 1.56% |
| 2024-07-26 | 15.69 | 16.27 | 15.65 | 16.06 | 16.06 | qfq | 12,949,511 | 207,867,023 | 2.69% |
| 2024-07-25 | 15.72 | 16.03 | 15.58 | 15.64 | 15.64 | qfq | 12,197,421 | 192,055,750 | -1.57% |
| 2024-07-24 | 16.42 | 16.62 | 15.83 | 15.89 | 15.89 | qfq | 15,731,029 | 254,146,276 | -4.05% |
| 2024-07-23 | 16.76 | 17.10 | 16.51 | 16.56 | 16.56 | qfq | 16,313,259 | 275,408,542 | -2.30% |
| 2024-07-22 | 16.77 | 17.30 | 16.63 | 16.95 | 16.95 | qfq | 21,154,133 | 359,654,704 | 1.62% |
| 2024-07-19 | 16.28 | 17.03 | 16.15 | 16.68 | 16.68 | qfq | 17,422,297 | 290,971,811 | 1.71% |
| 2024-07-18 | 16.21 | 16.53 | 15.74 | 16.40 | 16.40 | qfq | 16,179,417 | 260,095,292 | -0.49% |
| 2024-07-17 | 16.73 | 17.13 | 16.48 | 16.48 | 16.48 | qfq | 15,519,443 | 260,823,489 | -2.49% |
| 2024-07-16 | 16.19 | 16.97 | 16.03 | 16.90 | 16.90 | qfq | 21,257,567 | 352,302,661 | 3.87% |
| 2024-07-15 | 16.99 | 17.07 | 16.26 | 16.27 | 16.27 | qfq | 22,218,128 | 367,015,283 | -5.68% |
| 2024-07-12 | 16.96 | 17.77 | 16.57 | 17.25 | 17.25 | qfq | 28,911,670 | 496,353,962 | 1.41% |
| 2024-07-11 | 16.82 | 17.14 | 16.65 | 17.01 | 17.01 | qfq | 18,119,693 | 307,113,738 | 2.16% |
| 2024-07-10 | 16.14 | 17.52 | 15.89 | 16.65 | 16.65 | qfq | 24,194,315 | 403,837,217 | 2.78% |
| 2024-07-09 | 16.00 | 16.36 | 15.58 | 16.20 | 16.20 | qfq | 17,305,360 | 276,961,903 | 0.37% |
| 2024-07-08 | 16.65 | 16.90 | 16.13 | 16.14 | 16.14 | qfq | 14,233,932 | 232,554,438 | -4.50% |
| 2024-07-05 | 16.90 | 17.30 | 16.57 | 16.90 | 16.90 | qfq | 17,524,549 | 297,049,396 | -0.65% |
| 2024-07-04 | 17.32 | 18.24 | 17.00 | 17.01 | 17.01 | qfq | 27,969,340 | 488,866,682 | -0.93% |
| 2024-07-03 | 17.51 | 17.65 | 17.15 | 17.17 | 17.17 | qfq | 12,967,743 | 225,024,966 | -2.66% |
| 2024-07-02 | 16.84 | 18.06 | 16.84 | 17.64 | 17.64 | qfq | 21,500,075 | 379,757,771 | 5.38% |
| 2024-07-01 | 16.84 | 16.90 | 16.39 | 16.74 | 16.74 | qfq | 9,004,584 | 149,724,536 | -0.53% |
| 2024-06-28 | 17.19 | 17.56 | 16.75 | 16.83 | 16.83 | qfq | 12,431,436 | 213,662,295 | -2.09% |
| 2024-06-27 | 17.50 | 17.64 | 17.06 | 17.19 | 17.19 | qfq | 12,217,915 | 211,460,739 | -1.88% |
| 2024-06-26 | 16.60 | 17.62 | 16.13 | 17.52 | 17.52 | qfq | 16,173,177 | 274,154,539 | 6.70% |
| 2024-06-25 | 17.27 | 17.42 | 16.20 | 16.42 | 16.42 | qfq | 13,512,329 | 224,575,378 | -3.64% |
| 2024-06-24 | 17.71 | 17.89 | 16.99 | 17.04 | 17.04 | qfq | 11,847,348 | 205,058,768 | -4.75% |
| 2024-06-21 | 18.00 | 18.13 | 17.77 | 17.89 | 17.89 | qfq | 11,511,228 | 206,689,013 | -1.60% |
| 2024-06-20 | 18.89 | 18.95 | 18.13 | 18.18 | 18.18 | qfq | 16,029,617 | 296,519,712 | -3.71% |
| 2024-06-19 | 18.73 | 19.62 | 18.66 | 18.88 | 18.88 | qfq | 23,330,710 | 446,252,534 | 0.91% |
| 2024-06-18 | 18.02 | 18.77 | 18.02 | 18.71 | 18.71 | qfq | 15,253,287 | 282,684,110 | 3.37% |
| 2024-06-17 | 17.95 | 18.27 | 17.67 | 18.10 | 18.10 | qfq | 11,941,323 | 215,199,210 | 1.00% |
| 2024-06-14 | 17.87 | 18.05 | 17.59 | 17.92 | 17.92 | qfq | 10,129,192 | 180,441,477 | 0.22% |
| 2024-06-13 | 18.04 | 18.18 | 17.64 | 17.88 | 17.88 | qfq | 10,452,812 | 186,974,471 | 0.34% |
| 2024-06-12 | 17.60 | 18.08 | 17.49 | 17.82 | 17.82 | qfq | 13,771,239 | 246,275,670 | 1.42% |
| 2024-06-11 | 16.96 | 17.60 | 16.48 | 17.57 | 17.57 | qfq | 19,451,057 | 334,587,242 | 4.96% |
| 2024-06-07 | 17.21 | 17.45 | 16.74 | 16.74 | 16.74 | qfq | 15,567,316 | 263,691,631 | -1.47% |
| 2024-06-06 | 18.00 | 18.12 | 16.95 | 16.99 | 16.99 | qfq | 21,226,037 | 366,832,565 | -6.03% |
| 2024-06-05 | 18.23 | 18.43 | 18.06 | 18.08 | 18.08 | qfq | 10,881,788 | 198,634,733 | 0.28% |
| 2024-06-04 | 18.31 | 18.48 | 17.81 | 18.03 | 18.03 | qfq | 13,783,757 | 248,338,853 | -2.01% |
| 2024-06-03 | 18.80 | 18.97 | 18.24 | 18.40 | 18.40 | qfq | 9,795,364 | 181,067,156 | -1.18% |
| 2024-05-31 | 18.51 | 18.85 | 18.41 | 18.62 | 18.62 | qfq | 10,196,709 | 190,232,396 | 0.76% |
| 2024-05-30 | 18.56 | 18.69 | 18.20 | 18.48 | 18.48 | qfq | 13,439,008 | 247,630,193 | -0.48% |
| 2024-05-29 | 18.76 | 18.97 | 18.48 | 18.57 | 18.57 | qfq | 8,927,113 | 166,857,495 | -1.49% |
| 2024-05-28 | 18.98 | 19.19 | 18.71 | 18.85 | 18.85 | qfq | 7,502,800 | 141,596,174 | -1.57% |
| 2024-05-27 | 19.25 | 19.38 | 18.63 | 19.15 | 19.15 | qfq | 9,434,362 | 178,692,246 | 1.27% |
| 2024-05-24 | 19.56 | 19.62 | 18.91 | 18.91 | 18.91 | qfq | 11,923,079 | 228,726,796 | -3.37% |
| 2024-05-23 | 20.24 | 20.38 | 19.50 | 19.57 | 19.57 | qfq | 12,818,375 | 252,868,384 | -3.64% |
| 2024-05-22 | 20.22 | 20.40 | 19.92 | 20.31 | 20.31 | qfq | 9,710,503 | 195,915,699 | 0.30% |
| 2024-05-21 | 20.68 | 20.96 | 20.15 | 20.25 | 20.25 | qfq | 12,590,953 | 257,669,224 | -2.64% |
| 2024-05-20 | 20.40 | 21.31 | 20.21 | 20.80 | 20.80 | qfq | 16,556,924 | 345,088,367 | 2.06% |
| 2024-05-17 | 19.90 | 20.38 | 19.63 | 20.38 | 20.38 | qfq | 14,123,712 | 284,871,287 | 2.93% |
| 2024-05-16 | 19.79 | 20.14 | 19.71 | 19.80 | 19.80 | qfq | 10,908,026 | 217,328,227 | 0.41% |
| 2024-05-15 | 20.08 | 20.26 | 19.72 | 19.72 | 19.72 | qfq | 11,349,227 | 226,002,341 | -3.29% |
| 2024-05-14 | 19.69 | 20.42 | 19.45 | 20.39 | 20.39 | qfq | 18,833,164 | 376,745,201 | 3.82% |
| 2024-05-13 | 20.30 | 20.32 | 19.47 | 19.64 | 19.64 | qfq | 16,569,731 | 328,051,177 | -4.10% |
| 2024-05-10 | 21.17 | 21.25 | 20.34 | 20.48 | 20.48 | qfq | 14,947,044 | 308,729,874 | -2.98% |
| 2024-05-09 | 21.28 | 21.40 | 20.89 | 21.11 | 21.11 | qfq | 10,729,712 | 227,330,825 | 0.86% |
| 2024-05-08 | 21.70 | 21.76 | 20.93 | 20.93 | 20.93 | qfq | 14,443,294 | 305,424,583 | -4.21% |
| 2024-05-07 | 22.00 | 22.25 | 21.65 | 21.85 | 21.85 | qfq | 12,322,951 | 270,036,538 | -0.95% |
| 2024-05-06 | 22.48 | 22.60 | 21.90 | 22.06 | 22.06 | qfq | 14,088,518 | 312,723,362 | 0.09% |
| 2024-04-30 | 22.55 | 22.85 | 21.63 | 22.04 | 22.04 | qfq | 15,719,149 | 347,427,237 | -1.83% |
| 2024-04-29 | 21.69 | 22.58 | 21.68 | 22.45 | 22.45 | qfq | 17,659,455 | 393,893,189 | 3.55% |
| 2024-04-26 | 20.67 | 21.85 | 20.67 | 21.68 | 21.68 | qfq | 17,700,420 | 380,528,121 | 4.08% |
| 2024-04-25 | 20.96 | 21.16 | 20.42 | 20.83 | 20.83 | qfq | 13,214,204 | 275,797,203 | -2.02% |
| 2024-04-24 | 20.62 | 21.28 | 20.61 | 21.26 | 21.26 | qfq | 13,600,414 | 285,240,540 | 3.56% |
| 2024-04-23 | 20.31 | 20.94 | 20.31 | 20.53 | 20.53 | qfq | 8,754,314 | 180,651,840 | 0.39% |
| 2024-04-22 | 20.45 | 20.96 | 19.78 | 20.45 | 20.45 | qfq | 11,757,258 | 239,716,006 | -0.49% |
| 2024-04-19 | 20.90 | 21.09 | 20.36 | 20.55 | 20.55 | qfq | 12,614,099 | 260,677,897 | -2.38% |
| 2024-04-18 | 21.57 | 21.74 | 20.92 | 21.05 | 21.05 | qfq | 14,872,668 | 316,615,636 | -2.55% |
| 2024-04-17 | 20.65 | 21.78 | 20.65 | 21.60 | 21.60 | qfq | 15,579,866 | 333,388,487 | 6.40% |
| 2024-04-16 | 21.40 | 21.77 | 20.20 | 20.30 | 20.30 | qfq | 18,856,144 | 392,200,740 | -6.41% |
| 2024-04-15 | 21.90 | 22.40 | 21.16 | 21.69 | 21.69 | qfq | 17,981,730 | 390,752,259 | -2.21% |
| 2024-04-12 | 22.90 | 23.25 | 22.15 | 22.18 | 22.18 | qfq | 12,363,549 | 278,844,005 | -2.93% |
| 2024-04-11 | 22.03 | 23.33 | 21.85 | 22.85 | 22.85 | qfq | 19,110,732 | 434,723,357 | 3.72% |
| 2024-04-10 | 22.59 | 22.59 | 21.77 | 22.03 | 22.03 | qfq | 12,523,359 | 276,693,356 | -2.87% |
| 2024-04-09 | 23.00 | 23.17 | 22.43 | 22.68 | 22.68 | qfq | 11,423,378 | 259,067,588 | 0.40% |
| 2024-04-08 | 23.15 | 23.18 | 22.47 | 22.59 | 22.59 | qfq | 11,495,596 | 261,991,176 | -2.55% |
| 2024-04-03 | 24.29 | 24.29 | 23.13 | 23.18 | 23.18 | qfq | 15,598,128 | 365,674,133 | -4.57% |
| 2024-04-02 | 25.00 | 25.09 | 24.04 | 24.29 | 24.29 | qfq | 15,986,655 | 389,325,605 | -2.53% |
| 2024-04-01 | 24.48 | 25.20 | 24.36 | 24.92 | 24.92 | qfq | 15,504,422 | 384,392,596 | 2.85% |
| 2024-03-29 | 24.85 | 24.85 | 23.90 | 24.23 | 24.23 | qfq | 16,080,634 | 389,163,729 | -2.73% |
| 2024-03-28 | 23.92 | 25.30 | 23.71 | 24.91 | 24.91 | qfq | 20,798,148 | 514,515,838 | 4.80% |
| 2024-03-27 | 25.70 | 25.76 | 23.77 | 23.77 | 23.77 | qfq | 26,494,922 | 648,716,103 | -7.80% |
| 2024-03-26 | 26.26 | 26.98 | 25.58 | 25.78 | 25.78 | qfq | 20,963,100 | 549,267,004 | -3.08% |
| 2024-03-25 | 27.99 | 28.19 | 26.46 | 26.60 | 26.60 | qfq | 23,371,551 | 639,710,558 | -4.21% |
| 2024-03-22 | 27.95 | 28.24 | 27.06 | 27.77 | 27.77 | qfq | 27,153,975 | 750,954,948 | -1.10% |
| 2024-03-21 | 28.65 | 29.20 | 28.00 | 28.08 | 28.08 | qfq | 22,893,784 | 650,712,613 | -1.82% |
| 2024-03-20 | 28.20 | 28.95 | 28.05 | 28.60 | 28.60 | qfq | 25,908,372 | 741,552,202 | 1.35% |
| 2024-03-19 | 28.41 | 28.83 | 28.16 | 28.22 | 28.22 | qfq | 24,683,563 | 702,168,107 | -1.74% |
| 2024-03-18 | 27.60 | 28.99 | 27.14 | 28.72 | 28.72 | qfq | 44,124,569 | 1,244,963,771 | 4.06% |
| 2024-03-15 | 27.88 | 28.09 | 27.00 | 27.60 | 27.60 | qfq | 29,211,863 | 800,893,591 | -2.40% |
| 2024-03-14 | 27.70 | 28.58 | 27.51 | 28.28 | 28.28 | qfq | 35,574,846 | 1,000,757,942 | 0.71% |
| 2024-03-13 | 28.20 | 28.80 | 27.80 | 28.08 | 28.08 | qfq | 42,151,207 | 1,188,928,719 | -1.75% |
| 2024-03-12 | 27.00 | 28.88 | 26.88 | 28.58 | 28.58 | qfq | 59,142,447 | 1,652,117,981 | 5.50% |
| 2024-03-11 | 26.99 | 27.64 | 26.42 | 27.09 | 27.09 | qfq | 44,930,242 | 1,212,499,224 | 3.40% |
| 2024-03-08 | 25.20 | 26.39 | 24.82 | 26.20 | 26.20 | qfq | 27,260,080 | 703,393,425 | 4.22% |
| 2024-03-07 | 25.93 | 26.59 | 25.14 | 25.14 | 25.14 | qfq | 23,159,494 | 599,571,280 | -2.93% |
| 2024-03-06 | 25.84 | 26.30 | 25.47 | 25.90 | 25.90 | qfq | 20,994,469 | 543,472,264 | -1.15% |
| 2024-03-05 | 26.50 | 26.86 | 25.96 | 26.20 | 26.20 | qfq | 26,110,148 | 688,807,650 | -2.20% |
| 2024-03-04 | 27.60 | 27.64 | 26.08 | 26.79 | 26.79 | qfq | 30,872,354 | 826,011,910 | -0.74% |
| 2024-03-01 | 26.00 | 27.12 | 25.81 | 26.99 | 26.99 | qfq | 34,270,560 | 910,706,934 | 4.29% |
| 2024-02-29 | 24.30 | 26.11 | 24.30 | 25.88 | 25.88 | qfq | 30,529,209 | 781,300,649 | 5.25% |
| 2024-02-28 | 26.70 | 27.60 | 24.50 | 24.59 | 24.59 | qfq | 44,915,378 | 1,180,898,038 | -8.52% |
| 2024-02-27 | 25.30 | 26.99 | 25.12 | 26.88 | 26.88 | qfq | 37,208,978 | 978,389,537 | 5.29% |
| 2024-02-26 | 25.61 | 26.03 | 25.23 | 25.53 | 25.53 | qfq | 28,627,105 | 734,526,642 | -1.08% |
| 2024-02-23 | 26.13 | 26.50 | 24.95 | 25.81 | 25.81 | qfq | 40,438,054 | 1,035,963,025 | 1.02% |
| 2024-02-22 | 24.86 | 26.98 | 24.66 | 25.55 | 25.55 | qfq | 46,257,033 | 1,185,904,509 | 8.72% |
| 2024-02-21 | 23.50 | 24.43 | 23.07 | 23.50 | 23.50 | qfq | 29,867,964 | 706,723,608 | -3.21% |
| 2024-02-20 | 23.26 | 24.80 | 22.97 | 24.28 | 24.28 | qfq | 36,910,669 | 888,028,450 | 5.43% |
| 2024-02-19 | 22.92 | 23.32 | 22.26 | 23.03 | 23.03 | qfq | 25,034,373 | 569,694,196 | 4.49% |
| 2024-02-08 | 21.16 | 22.39 | 21.06 | 22.04 | 22.04 | qfq | 24,257,596 | 533,062,305 | 5.45% |
| 2024-02-07 | 20.18 | 21.45 | 20.03 | 20.90 | 20.90 | qfq | 28,960,973 | 606,018,331 | 3.93% |
| 2024-02-06 | 18.60 | 20.70 | 18.05 | 20.11 | 20.11 | qfq | 25,523,324 | 496,281,231 | 7.94% |
| 2024-02-05 | 20.01 | 20.23 | 18.02 | 18.63 | 18.63 | qfq | 27,967,207 | 534,035,827 | -7.95% |
| 2024-02-02 | 21.54 | 22.14 | 19.40 | 20.24 | 20.24 | qfq | 29,945,813 | 619,121,103 | -5.73% |
| 2024-02-01 | 21.82 | 22.54 | 21.11 | 21.47 | 21.47 | qfq | 20,780,855 | 452,013,427 | -1.69% |
| 2024-01-31 | 22.26 | 22.83 | 20.81 | 21.84 | 21.84 | qfq | 36,308,700 | 796,108,011 | -9.30% |
| 2024-01-30 | 24.64 | 25.59 | 24.00 | 24.08 | 24.08 | qfq | 18,472,434 | 457,543,643 | -3.60% |
| 2024-01-29 | 25.77 | 26.07 | 24.86 | 24.98 | 24.98 | qfq | 21,664,833 | 547,316,284 | -3.14% |
| 2024-01-26 | 25.13 | 27.07 | 25.12 | 25.79 | 25.79 | qfq | 38,695,248 | 1,008,610,323 | 1.10% |
| 2024-01-25 | 23.68 | 25.79 | 23.37 | 25.51 | 25.51 | qfq | 38,624,298 | 961,540,949 | 8.41% |
| 2024-01-24 | 23.37 | 23.79 | 22.47 | 23.53 | 23.53 | qfq | 16,664,583 | 384,571,740 | 0.68% |
| 2024-01-23 | 22.69 | 23.69 | 22.54 | 23.37 | 23.37 | qfq | 17,672,163 | 408,668,769 | 2.95% |
| 2024-01-22 | 24.30 | 24.49 | 22.52 | 22.70 | 22.70 | qfq | 16,761,921 | 392,770,959 | -6.04% |
| 2024-01-19 | 24.82 | 25.04 | 24.12 | 24.16 | 24.16 | qfq | 12,305,677 | 301,891,189 | -2.66% |
| 2024-01-18 | 24.71 | 25.00 | 23.95 | 24.82 | 24.82 | qfq | 16,556,793 | 403,971,678 | 0.49% |
| 2024-01-17 | 25.42 | 25.59 | 24.69 | 24.70 | 24.70 | qfq | 11,028,624 | 277,755,452 | -2.60% |
| 2024-01-16 | 25.88 | 25.91 | 24.81 | 25.36 | 25.36 | qfq | 16,673,020 | 420,244,420 | -2.01% |
| 2024-01-15 | 26.00 | 26.20 | 25.53 | 25.88 | 25.88 | qfq | 13,663,027 | 353,608,770 | -1.93% |
| 2024-01-12 | 27.03 | 27.90 | 26.35 | 26.39 | 26.39 | qfq | 16,783,318 | 449,973,117 | -3.26% |
| 2024-01-11 | 26.36 | 27.34 | 26.36 | 27.28 | 27.28 | qfq | 17,091,783 | 460,549,217 | 4.08% |
| 2024-01-10 | 27.31 | 27.38 | 26.04 | 26.21 | 26.21 | qfq | 17,541,864 | 463,707,269 | -4.48% |
| 2024-01-09 | 28.43 | 28.58 | 27.10 | 27.44 | 27.44 | qfq | 20,157,325 | 558,333,932 | -2.63% |
| 2024-01-08 | 29.36 | 29.50 | 28.12 | 28.18 | 28.18 | qfq | 13,722,075 | 392,098,258 | -3.72% |
| 2024-01-05 | 30.45 | 30.66 | 28.98 | 29.27 | 29.27 | qfq | 14,660,438 | 436,244,910 | -1.98% |
| 2024-01-04 | 29.95 | 30.40 | 29.38 | 29.86 | 29.86 | qfq | 12,860,433 | 385,211,561 | 0.47% |
| 2024-01-03 | 30.20 | 30.38 | 29.32 | 29.72 | 29.72 | qfq | 15,710,683 | 468,934,539 | -2.65% |
| 2024-01-02 | 31.00 | 31.31 | 30.50 | 30.53 | 30.53 | qfq | 14,719,681 | 453,531,618 | -2.93% |
| 2023-12-29 | 30.49 | 31.76 | 30.33 | 31.45 | 31.45 | qfq | 23,830,387 | 742,042,481 | 2.91% |
| 2023-12-28 | 30.07 | 30.79 | 29.61 | 30.56 | 30.56 | qfq | 18,870,325 | 572,345,714 | 1.26% |
| 2023-12-27 | 29.70 | 30.33 | 29.70 | 30.18 | 30.18 | qfq | 14,411,697 | 432,776,680 | 1.96% |
| 2023-12-26 | 30.49 | 30.53 | 29.48 | 29.60 | 29.60 | qfq | 13,688,934 | 407,211,143 | -3.11% |
| 2023-12-25 | 30.70 | 31.14 | 29.72 | 30.55 | 30.55 | qfq | 13,845,245 | 419,212,034 | -0.16% |
| 2023-12-22 | 31.60 | 31.96 | 30.53 | 30.60 | 30.60 | qfq | 19,001,935 | 589,922,272 | -3.20% |
| 2023-12-21 | 30.92 | 32.08 | 30.82 | 31.61 | 31.61 | qfq | 17,746,569 | 557,833,420 | 1.28% |
| 2023-12-20 | 33.60 | 33.75 | 31.20 | 31.21 | 31.21 | qfq | 31,310,654 | 1,002,462,761 | -7.11% |
| 2023-12-19 | 34.78 | 34.81 | 33.08 | 33.60 | 33.60 | qfq | 26,203,822 | 881,314,127 | -3.23% |
| 2023-12-18 | 35.00 | 35.99 | 34.60 | 34.72 | 34.72 | qfq | 24,493,441 | 862,383,006 | 0.20% |
| 2023-12-15 | 34.79 | 34.99 | 34.15 | 34.65 | 34.65 | qfq | 17,103,214 | 591,050,710 | 0.52% |
| 2023-12-14 | 35.83 | 36.25 | 34.39 | 34.47 | 34.47 | qfq | 29,303,102 | 1,027,148,239 | -3.39% |
| 2023-12-13 | 35.87 | 37.00 | 35.58 | 35.68 | 35.68 | qfq | 27,847,957 | 1,010,841,814 | -0.97% |
| 2023-12-12 | 35.72 | 37.17 | 35.61 | 36.03 | 36.03 | qfq | 32,637,245 | 1,189,770,237 | 0.00% |
| 2023-12-11 | 34.68 | 36.25 | 34.21 | 36.03 | 36.03 | qfq | 34,099,996 | 1,213,175,811 | 2.27% |
| 2023-12-08 | 34.88 | 35.50 | 34.53 | 35.23 | 35.23 | qfq | 28,858,222 | 1,011,158,086 | 0.74% |
| 2023-12-07 | 33.95 | 35.08 | 33.72 | 34.97 | 34.97 | qfq | 27,421,474 | 942,957,468 | 3.71% |
| 2023-12-06 | 34.00 | 34.60 | 33.46 | 33.72 | 33.72 | qfq | 21,427,825 | 728,938,421 | -0.56% |
| 2023-12-05 | 35.39 | 35.73 | 33.91 | 33.91 | 33.91 | qfq | 30,344,952 | 1,053,088,063 | -5.49% |
| 2023-12-04 | 35.19 | 37.30 | 35.00 | 35.88 | 35.88 | qfq | 42,434,645 | 1,535,851,158 | 2.72% |
| 2023-12-01 | 33.60 | 35.28 | 33.50 | 34.93 | 34.93 | qfq | 34,249,968 | 1,183,728,999 | 3.22% |
| 2023-11-30 | 35.00 | 35.35 | 33.42 | 33.84 | 33.84 | qfq | 37,744,895 | 1,291,209,997 | -2.34% |
| 2023-11-29 | 35.51 | 35.78 | 33.62 | 34.65 | 34.65 | qfq | 44,510,074 | 1,541,902,883 | -3.27% |
| 2023-11-28 | 37.30 | 37.32 | 35.46 | 35.82 | 35.82 | qfq | 67,234,737 | 2,437,663,793 | -8.90% |
| 2023-11-27 | 37.03 | 42.07 | 37.03 | 39.32 | 39.32 | qfq | 84,605,035 | 3,369,497,090 | 5.16% |
| 2023-11-24 | 38.59 | 42.39 | 37.10 | 37.39 | 37.39 | qfq | 108,826,939 | 4,276,681,385 | 4.97% |
| 2023-11-23 | 34.90 | 36.24 | 34.52 | 35.62 | 35.62 | qfq | 37,397,131 | 1,326,378,824 | 2.95% |
| 2023-11-22 | 35.02 | 36.50 | 34.50 | 34.60 | 34.60 | qfq | 44,529,844 | 1,584,664,213 | -1.20% |
| 2023-11-21 | 34.20 | 36.00 | 33.56 | 35.02 | 35.02 | qfq | 44,051,543 | 1,529,547,788 | 1.74% |
| 2023-11-20 | 32.42 | 35.24 | 32.40 | 34.42 | 34.42 | qfq | 41,529,958 | 1,425,818,691 | 5.32% |
| 2023-11-17 | 32.53 | 33.00 | 32.23 | 32.68 | 32.68 | qfq | 18,655,292 | 608,603,617 | 0.96% |
| 2023-11-16 | 32.96 | 33.33 | 32.36 | 32.37 | 32.37 | qfq | 20,024,739 | 656,290,977 | -2.65% |
| 2023-11-15 | 33.28 | 33.90 | 33.01 | 33.25 | 33.25 | qfq | 30,135,770 | 1,007,008,065 | -0.24% |
| 2023-11-14 | 33.20 | 33.88 | 32.80 | 33.33 | 33.33 | qfq | 36,864,536 | 1,225,483,344 | 2.52% |
| 2023-11-13 | 30.58 | 33.78 | 30.55 | 32.51 | 32.51 | qfq | 45,450,305 | 1,472,764,107 | 9.57% |
| 2023-11-10 | 30.36 | 30.45 | 29.60 | 29.67 | 29.67 | qfq | 14,399,460 | 429,049,407 | -2.30% |
| 2023-11-09 | 30.84 | 31.15 | 30.02 | 30.37 | 30.37 | qfq | 20,748,977 | 634,725,804 | -2.78% |
| 2023-11-08 | 30.66 | 31.33 | 30.30 | 31.24 | 31.24 | qfq | 27,472,603 | 847,021,225 | 2.36% |
| 2023-11-07 | 30.22 | 30.85 | 29.74 | 30.52 | 30.52 | qfq | 20,821,215 | 628,776,737 | 0.53% |
| 2023-11-06 | 29.10 | 30.85 | 28.98 | 30.36 | 30.36 | qfq | 23,946,495 | 717,262,057 | 5.31% |
| 2023-11-03 | 28.44 | 28.98 | 28.15 | 28.83 | 28.83 | qfq | 13,581,679 | 389,390,230 | 1.34% |
| 2023-11-02 | 28.33 | 28.99 | 28.30 | 28.45 | 28.45 | qfq | 12,087,843 | 345,702,657 | -0.28% |
| 2023-11-01 | 29.05 | 29.65 | 28.44 | 28.53 | 28.53 | qfq | 18,941,905 | 552,680,358 | -1.62% |
| 2023-10-31 | 28.80 | 29.25 | 28.18 | 29.00 | 29.00 | qfq | 19,909,303 | 573,208,851 | 1.58% |
| 2023-10-30 | 27.86 | 28.74 | 27.68 | 28.55 | 28.55 | qfq | 21,120,739 | 597,430,402 | 0.74% |
| 2023-10-27 | 29.08 | 29.08 | 27.94 | 28.34 | 28.34 | qfq | 21,961,159 | 622,407,456 | -3.24% |
| 2023-10-26 | 29.10 | 29.60 | 28.74 | 29.29 | 29.29 | qfq | 16,652,249 | 486,034,045 | -1.78% |
| 2023-10-25 | 29.50 | 30.98 | 29.50 | 29.82 | 29.82 | qfq | 23,569,731 | 711,116,700 | 2.02% |
| 2023-10-24 | 28.20 | 29.50 | 28.15 | 29.23 | 29.23 | qfq | 24,373,731 | 703,860,724 | 5.26% |
| 2023-10-23 | 29.60 | 29.77 | 27.56 | 27.77 | 27.77 | qfq | 20,600,926 | 581,711,298 | -6.40% |
| 2023-10-20 | 31.01 | 31.45 | 29.65 | 29.67 | 29.67 | qfq | 21,352,494 | 644,837,541 | -5.00% |
| 2023-10-19 | 32.50 | 33.25 | 31.23 | 31.23 | 31.23 | qfq | 27,798,730 | 891,872,075 | -4.58% |
| 2023-10-18 | 33.40 | 33.70 | 32.51 | 32.73 | 32.73 | qfq | 22,545,412 | 745,168,558 | -3.93% |
| 2023-10-17 | 35.11 | 35.25 | 32.50 | 34.07 | 34.07 | qfq | 27,434,776 | 920,697,468 | -2.71% |
| 2023-10-16 | 34.55 | 36.18 | 34.20 | 35.02 | 35.02 | qfq | 28,297,920 | 992,440,607 | -0.43% |
| 2023-10-13 | 34.86 | 36.30 | 34.78 | 35.17 | 35.17 | qfq | 26,757,460 | 951,651,453 | 0.77% |
| 2023-10-12 | 35.38 | 35.70 | 34.10 | 34.90 | 34.90 | qfq | 24,078,749 | 841,746,064 | 0.43% |
| 2023-10-11 | 35.15 | 35.60 | 34.36 | 34.75 | 34.75 | qfq | 24,196,269 | 844,409,980 | -1.92% |
| 2023-10-10 | 35.83 | 36.30 | 35.33 | 35.43 | 35.43 | qfq | 24,489,049 | 874,859,349 | -1.53% |
| 2023-10-09 | 35.39 | 36.50 | 34.90 | 35.98 | 35.98 | qfq | 39,221,888 | 1,402,606,570 | 4.14% |
| 2023-09-28 | 34.20 | 35.46 | 33.99 | 34.55 | 34.55 | qfq | 28,354,228 | 985,421,799 | 1.02% |
| 2023-09-27 | 33.77 | 34.80 | 33.57 | 34.20 | 34.20 | qfq | 28,751,862 | 981,231,373 | 0.12% |
| 2023-09-26 | 32.30 | 34.50 | 32.00 | 34.16 | 34.16 | qfq | 47,163,129 | 1,587,755,896 | 5.56% |
| 2023-09-25 | 32.19 | 32.49 | 31.47 | 32.36 | 32.36 | qfq | 24,785,738 | 790,727,031 | 0.53% |
| 2023-09-22 | 31.00 | 32.48 | 30.60 | 32.19 | 32.19 | qfq | 26,921,917 | 857,025,763 | 2.71% |
| 2023-09-21 | 32.20 | 32.86 | 31.03 | 31.34 | 31.34 | qfq | 32,125,622 | 1,023,991,971 | -4.97% |
| 2023-09-20 | 33.23 | 34.28 | 32.81 | 32.98 | 32.98 | qfq | 35,916,962 | 1,207,386,334 | 0.21% |
| 2023-09-19 | 32.02 | 34.02 | 31.86 | 32.91 | 32.91 | qfq | 34,213,364 | 1,137,681,979 | 0.34% |
| 2023-09-18 | 32.50 | 33.95 | 31.39 | 32.80 | 32.80 | qfq | 38,474,401 | 1,252,537,388 | 0.09% |
| 2023-09-15 | 33.22 | 33.50 | 32.55 | 32.77 | 32.77 | qfq | 20,399,580 | 671,450,061 | -1.38% |
| 2023-09-14 | 33.74 | 33.92 | 32.66 | 33.23 | 33.23 | qfq | 23,154,030 | 770,307,185 | -0.06% |
| 2023-09-13 | 34.60 | 35.17 | 32.74 | 33.25 | 33.25 | qfq | 42,382,184 | 1,422,221,640 | -3.96% |
| 2023-09-12 | 35.59 | 36.20 | 34.56 | 34.62 | 34.62 | qfq | 37,971,469 | 1,335,361,495 | -2.83% |
| 2023-09-11 | 36.60 | 36.60 | 34.23 | 35.63 | 35.63 | qfq | 59,943,558 | 2,123,761,708 | -4.99% |
| 2023-09-08 | 35.60 | 39.30 | 35.33 | 37.50 | 37.50 | qfq | 73,130,149 | 2,707,798,715 | 4.52% |
| 2023-09-07 | 36.38 | 36.80 | 35.51 | 35.88 | 35.88 | qfq | 42,438,939 | 1,526,422,827 | -2.84% |
| 2023-09-06 | 34.90 | 38.10 | 33.74 | 36.93 | 36.93 | qfq | 76,561,905 | 2,788,022,013 | 5.79% |
| 2023-09-05 | 37.00 | 37.00 | 34.39 | 34.91 | 34.91 | qfq | 69,868,730 | 2,467,321,799 | -4.28% |
| 2023-09-04 | 31.45 | 36.47 | 31.00 | 36.47 | 36.47 | qfq | 83,242,678 | 2,813,379,693 | 20.01% |
| 2023-09-01 | 30.18 | 31.25 | 29.75 | 30.39 | 30.39 | qfq | 29,374,215 | 899,232,160 | 0.76% |
| 2023-08-31 | 29.78 | 30.53 | 29.62 | 30.16 | 30.16 | qfq | 26,086,838 | 784,814,098 | 0.50% |
| 2023-08-30 | 28.67 | 30.46 | 28.67 | 30.01 | 30.01 | qfq | 40,024,221 | 1,181,337,125 | 3.59% |
| 2023-08-29 | 26.98 | 29.63 | 26.80 | 28.97 | 28.97 | qfq | 44,256,056 | 1,270,218,624 | 7.30% |
| 2023-08-28 | 30.40 | 30.41 | 26.88 | 27.00 | 27.00 | qfq | 39,222,112 | 1,099,133,188 | -2.17% |
| 2023-08-25 | 29.60 | 29.80 | 27.46 | 27.60 | 27.60 | qfq | 40,319,064 | 1,149,745,731 | -8.06% |
| 2023-08-24 | 33.64 | 33.78 | 29.60 | 30.02 | 30.02 | qfq | 71,698,466 | 2,238,272,293 | -8.86% |
| 2023-08-23 | 31.71 | 34.88 | 31.40 | 32.94 | 32.94 | qfq | 69,271,684 | 2,292,645,790 | 2.30% |
| 2023-08-22 | 28.89 | 32.55 | 28.39 | 32.20 | 32.20 | qfq | 57,422,496 | 1,725,375,356 | 15.04% |
| 2023-08-21 | 27.88 | 29.05 | 27.88 | 27.99 | 27.99 | qfq | 14,917,180 | 424,642,436 | 0.39% |
| 2023-08-18 | 28.68 | 29.42 | 27.88 | 27.88 | 27.88 | qfq | 11,783,411 | 335,741,549 | -3.13% |
| 2023-08-17 | 28.42 | 29.36 | 28.02 | 28.78 | 28.78 | qfq | 18,438,174 | 531,483,553 | 0.95% |
| 2023-08-16 | 30.60 | 30.60 | 28.24 | 28.51 | 28.51 | qfq | 29,018,357 | 838,413,079 | -7.01% |
| 2023-08-15 | 31.71 | 31.72 | 30.33 | 30.66 | 30.66 | qfq | 12,377,984 | 383,296,820 | -3.37% |
| 2023-08-14 | 29.77 | 31.83 | 29.58 | 31.73 | 31.73 | qfq | 17,638,653 | 546,152,107 | 4.82% |
| 2023-08-11 | 31.39 | 31.84 | 30.20 | 30.27 | 30.27 | qfq | 11,232,195 | 347,729,822 | -3.84% |
| 2023-08-10 | 31.60 | 32.15 | 31.10 | 31.48 | 31.48 | qfq | 11,277,521 | 355,751,080 | -1.38% |
| 2023-08-09 | 32.90 | 33.38 | 31.86 | 31.92 | 31.92 | qfq | 14,935,378 | 488,555,684 | -2.18% |
| 2023-08-08 | 32.70 | 33.29 | 32.35 | 32.63 | 32.63 | qfq | 12,694,272 | 415,956,436 | -0.09% |
| 2023-08-07 | 32.08 | 33.40 | 32.08 | 32.66 | 32.66 | qfq | 16,106,318 | 528,276,103 | 1.18% |
| 2023-08-04 | 30.38 | 32.69 | 30.38 | 32.28 | 32.28 | qfq | 24,367,251 | 775,905,628 | 5.52% |
| 2023-08-03 | 30.38 | 30.95 | 30.30 | 30.59 | 30.59 | qfq | 6,847,694 | 209,493,544 | -0.23% |
| 2023-08-02 | 30.66 | 30.81 | 30.30 | 30.66 | 30.66 | qfq | 8,565,629 | 261,465,010 | -0.71% |
| 2023-08-01 | 30.60 | 31.30 | 30.00 | 30.88 | 30.88 | qfq | 10,931,953 | 335,466,374 | 0.36% |
| 2023-07-31 | 30.62 | 31.22 | 29.96 | 30.77 | 30.77 | qfq | 13,230,678 | 406,363,427 | 1.52% |
| 2023-07-28 | 30.26 | 30.85 | 29.97 | 30.31 | 30.31 | qfq | 10,714,193 | 325,291,435 | -0.23% |
| 2023-07-27 | 30.90 | 31.09 | 30.25 | 30.38 | 30.38 | qfq | 9,368,775 | 286,228,525 | -2.13% |
| 2023-07-26 | 31.89 | 32.05 | 30.82 | 31.04 | 31.04 | qfq | 12,190,474 | 381,128,964 | -2.91% |
| 2023-07-25 | 32.37 | 32.57 | 31.60 | 31.97 | 31.97 | qfq | 13,039,769 | 416,546,187 | 0.28% |
| 2023-07-24 | 31.03 | 31.94 | 30.73 | 31.88 | 31.88 | qfq | 15,251,264 | 480,182,628 | 3.00% |
| 2023-07-21 | 30.80 | 31.27 | 30.61 | 30.95 | 30.95 | qfq | 11,521,365 | 355,975,504 | 0.39% |
| 2023-07-20 | 31.61 | 31.72 | 30.75 | 30.83 | 30.83 | qfq | 12,416,408 | 387,456,010 | -2.74% |
| 2023-07-19 | 32.15 | 32.30 | 31.50 | 31.70 | 31.70 | qfq | 10,524,751 | 335,275,129 | -0.44% |
| 2023-07-18 | 32.65 | 32.77 | 31.80 | 31.84 | 31.84 | qfq | 13,307,931 | 426,995,050 | -1.97% |