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
博腾股份300363.SZ
最近收盘价16.112026-07-17
最近交易日2026-07-17
成交量（股）42,631,543
成交额（元）725,956,776
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-12 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-29 | cash_dividend | 0.487 | — | — | — | 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 | 18.30 | 18.36 | 16.11 | 16.11 | 16.11 | qfq | 42,631,543 | 725,956,776 | -14.13% |
| 2026-07-16 | 18.69 | 19.20 | 17.85 | 18.76 | 18.76 | qfq | 41,215,257 | 763,061,234 | -0.53% |
| 2026-07-15 | 18.00 | 19.75 | 17.88 | 18.86 | 18.86 | qfq | 56,124,816 | 1,059,825,713 | 2.89% |
| 2026-07-14 | 18.00 | 18.34 | 17.01 | 18.33 | 18.33 | qfq | 33,743,201 | 605,656,079 | 1.55% |
| 2026-07-13 | 18.12 | 18.57 | 17.99 | 18.05 | 18.05 | qfq | 36,683,054 | 669,520,038 | -2.01% |
| 2026-07-10 | 16.62 | 18.98 | 16.62 | 18.42 | 18.42 | qfq | 53,974,988 | 980,550,679 | 8.74% |
| 2026-07-09 | 17.12 | 18.12 | 16.61 | 16.94 | 16.94 | qfq | 36,936,180 | 634,740,793 | -3.42% |
| 2026-07-08 | 17.72 | 18.79 | 17.41 | 17.54 | 17.54 | qfq | 35,198,751 | 631,659,042 | -3.52% |
| 2026-07-07 | 17.86 | 18.44 | 17.41 | 18.18 | 18.18 | qfq | 39,210,691 | 702,249,795 | 1.17% |
| 2026-07-06 | 17.01 | 19.00 | 16.77 | 17.97 | 17.97 | qfq | 50,760,538 | 919,143,152 | 6.33% |
| 2026-07-03 | 16.67 | 16.92 | 16.16 | 16.90 | 16.90 | qfq | 26,039,073 | 431,357,083 | 2.99% |
| 2026-07-02 | 16.59 | 17.55 | 16.35 | 16.41 | 16.41 | qfq | 29,760,469 | 499,708,555 | -2.55% |
| 2026-07-01 | 15.95 | 16.89 | 15.36 | 16.84 | 16.84 | qfq | 39,636,525 | 641,551,847 | 3.69% |
| 2026-06-30 | 17.00 | 17.05 | 16.05 | 16.24 | 16.24 | qfq | 43,647,270 | 716,826,181 | -7.20% |
| 2026-06-29 | 16.15 | 17.59 | 15.71 | 17.50 | 17.50 | qfq | 46,035,111 | 776,343,345 | 8.16% |
| 2026-06-26 | 15.95 | 17.14 | 15.95 | 16.18 | 16.18 | qfq | 34,662,456 | 570,207,079 | -1.04% |
| 2026-06-25 | 15.48 | 16.43 | 15.11 | 16.35 | 16.35 | qfq | 43,131,429 | 681,341,178 | 3.74% |
| 2026-06-24 | 14.70 | 16.94 | 14.66 | 15.76 | 15.76 | qfq | 41,844,006 | 668,359,147 | 7.65% |
| 2026-06-23 | 14.16 | 15.06 | 14.16 | 14.64 | 14.64 | qfq | 16,967,302 | 249,800,495 | 2.59% |
| 2026-06-22 | 14.17 | 14.29 | 13.60 | 14.27 | 14.27 | qfq | 12,740,760 | 177,454,672 | -0.07% |
| 2026-06-18 | 14.16 | 14.52 | 13.98 | 14.28 | 14.28 | qfq | 10,109,171 | 144,416,380 | 0.85% |
| 2026-06-17 | 14.15 | 14.24 | 13.96 | 14.16 | 14.16 | qfq | 8,058,341 | 113,484,793 | -0.07% |
| 2026-06-16 | 14.02 | 14.20 | 13.89 | 14.17 | 14.17 | qfq | 8,159,842 | 115,081,516 | 0.85% |
| 2026-06-15 | 14.18 | 14.19 | 13.87 | 14.05 | 14.05 | qfq | 10,538,523 | 147,574,078 | -0.92% |
| 2026-06-12 | 13.93 | 14.29 | 13.62 | 14.18 | 14.18 | qfq | 11,487,153 | 160,912,852 | 2.68% |
| 2026-06-11 | 13.74 | 13.96 | 13.57 | 13.81 | 13.81 | qfq | 9,987,894 | 137,444,670 | -0.36% |
| 2026-06-10 | 13.41 | 13.87 | 13.31 | 13.86 | 13.86 | qfq | 12,818,513 | 174,352,781 | 2.74% |
| 2026-06-09 | 13.46 | 13.63 | 13.29 | 13.49 | 13.49 | qfq | 10,311,779 | 138,637,623 | 1.28% |
| 2026-06-08 | 13.99 | 14.15 | 13.24 | 13.32 | 13.32 | qfq | 13,842,522 | 188,051,400 | -4.03% |
| 2026-06-05 | 14.08 | 14.19 | 13.84 | 13.88 | 13.88 | qfq | 8,767,900 | 122,541,964 | -0.72% |
| 2026-06-04 | 14.10 | 14.21 | 13.86 | 13.98 | 13.98 | qfq | 8,295,831 | 116,207,603 | -1.34% |
| 2026-06-03 | 14.13 | 14.38 | 13.99 | 14.17 | 14.17 | qfq | 9,607,218 | 136,296,348 | 0.28% |
| 2026-06-02 | 14.56 | 14.65 | 14.02 | 14.13 | 14.13 | qfq | 13,499,511 | 191,940,153 | -3.35% |
| 2026-06-01 | 14.76 | 14.90 | 14.58 | 14.62 | 14.62 | qfq | 11,527,183 | 169,240,390 | -0.81% |
| 2026-05-29 | 14.92 | 15.22 | 14.70 | 14.74 | 14.74 | qfq | 12,871,102 | 191,579,345 | -0.54% |
| 2026-05-28 | 14.70 | 14.90 | 14.59 | 14.82 | 14.82 | qfq | 9,796,729 | 144,465,864 | 0.41% |
| 2026-05-27 | 15.06 | 15.09 | 14.61 | 14.76 | 14.76 | qfq | 10,920,274 | 161,557,430 | -2.32% |
| 2026-05-26 | 15.12 | 15.25 | 14.78 | 15.11 | 15.11 | qfq | 11,562,123 | 173,661,129 | -0.46% |
| 2026-05-25 | 15.22 | 15.31 | 14.85 | 15.18 | 15.18 | qfq | 12,870,055 | 194,367,580 | -0.26% |
| 2026-05-22 | 15.82 | 15.84 | 15.11 | 15.22 | 15.22 | qfq | 16,976,452 | 260,225,829 | -2.69% |
| 2026-05-21 | 15.94 | 16.29 | 15.60 | 15.64 | 15.64 | qfq | 28,396,277 | 454,619,564 | -0.82% |
| 2026-05-20 | 14.68 | 16.51 | 14.66 | 15.77 | 15.77 | qfq | 42,647,568 | 664,485,013 | 7.57% |
| 2026-05-19 | 14.80 | 15.12 | 14.30 | 14.66 | 14.66 | qfq | 23,553,016 | 344,715,777 | -1.35% |
| 2026-05-18 | 15.66 | 15.66 | 14.70 | 14.86 | 14.86 | qfq | 31,356,791 | 468,943,067 | -4.44% |
| 2026-05-15 | 15.66 | 16.32 | 15.51 | 15.55 | 15.55 | qfq | 44,322,001 | 701,843,604 | -5.53% |
| 2026-05-14 | 17.47 | 17.98 | 16.46 | 16.46 | 16.46 | qfq | 31,584,394 | 528,854,102 | -20.02% |
| 2026-05-13 | 21.00 | 21.06 | 20.37 | 20.58 | 20.58 | qfq | 13,599,788 | 279,963,199 | -2.23% |
| 2026-05-12 | 21.29 | 21.39 | 20.95 | 21.05 | 21.05 | qfq | 14,459,860 | 305,487,158 | -1.77% |
| 2026-05-11 | 20.71 | 21.55 | 20.25 | 21.43 | 21.34 | qfq | 23,815,860 | 498,707,254 | 4.38% |
| 2026-05-08 | 20.87 | 21.05 | 20.46 | 20.53 | 20.44 | qfq | 14,518,227 | 299,750,796 | -1.91% |
| 2026-05-07 | 21.16 | 21.47 | 20.75 | 20.93 | 20.84 | qfq | 14,397,919 | 302,956,074 | -0.71% |
| 2026-05-06 | 21.15 | 21.46 | 20.95 | 21.08 | 20.99 | qfq | 15,546,126 | 329,026,322 | -0.61% |
| 2026-04-30 | 21.15 | 21.66 | 20.90 | 21.21 | 21.12 | qfq | 14,078,547 | 299,854,490 | -0.33% |
| 2026-04-29 | 21.89 | 21.95 | 20.87 | 21.28 | 21.19 | qfq | 21,190,096 | 448,652,350 | -2.74% |
| 2026-04-28 | 21.65 | 23.00 | 21.65 | 21.88 | 21.79 | qfq | 27,415,670 | 609,677,430 | 2.20% |
| 2026-04-27 | 21.38 | 21.64 | 21.22 | 21.41 | 21.32 | qfq | 8,130,169 | 174,184,983 | 0.14% |
| 2026-04-24 | 21.11 | 21.80 | 20.82 | 21.38 | 21.29 | qfq | 11,792,530 | 251,018,466 | 0.05% |
| 2026-04-23 | 22.02 | 22.16 | 21.13 | 21.37 | 21.28 | qfq | 14,420,638 | 309,907,163 | -2.95% |
| 2026-04-22 | 21.70 | 22.25 | 21.65 | 22.02 | 21.93 | qfq | 10,849,776 | 237,994,811 | 1.01% |
| 2026-04-21 | 22.01 | 22.32 | 21.62 | 21.80 | 21.71 | qfq | 9,205,187 | 201,168,260 | -1.00% |
| 2026-04-20 | 21.74 | 22.38 | 21.73 | 22.02 | 21.93 | qfq | 13,317,184 | 293,267,835 | 1.06% |
| 2026-04-17 | 22.40 | 22.55 | 21.66 | 21.79 | 21.70 | qfq | 14,320,949 | 313,811,807 | -3.28% |
| 2026-04-16 | 22.18 | 22.68 | 21.85 | 22.53 | 22.44 | qfq | 15,003,399 | 334,865,333 | 1.58% |
| 2026-04-15 | 22.54 | 22.66 | 21.77 | 22.18 | 22.09 | qfq | 17,738,578 | 393,017,832 | 0.68% |
| 2026-04-14 | 21.70 | 22.05 | 21.41 | 22.03 | 21.94 | qfq | 11,993,119 | 260,289,371 | 1.90% |
| 2026-04-13 | 21.88 | 21.95 | 21.57 | 21.62 | 21.53 | qfq | 10,962,357 | 237,647,126 | -1.95% |
| 2026-04-10 | 21.63 | 22.43 | 21.63 | 22.05 | 21.96 | qfq | 15,333,672 | 337,946,315 | 1.71% |
| 2026-04-09 | 21.52 | 22.47 | 21.52 | 21.68 | 21.59 | qfq | 14,788,512 | 324,355,341 | -0.41% |
| 2026-04-08 | 21.99 | 22.13 | 21.46 | 21.77 | 21.68 | qfq | 14,880,879 | 322,937,832 | 1.02% |
| 2026-04-07 | 21.76 | 21.96 | 21.15 | 21.55 | 21.46 | qfq | 11,878,355 | 256,222,464 | 0.05% |
| 2026-04-03 | 22.01 | 22.18 | 21.51 | 21.54 | 21.45 | qfq | 14,744,930 | 321,462,520 | -3.62% |
| 2026-04-02 | 22.25 | 22.61 | 21.99 | 22.35 | 22.26 | qfq | 16,757,908 | 374,110,068 | -0.62% |
| 2026-04-01 | 21.27 | 22.52 | 21.01 | 22.49 | 22.40 | qfq | 23,796,405 | 523,445,025 | 7.10% |
| 2026-03-31 | 20.91 | 21.78 | 20.90 | 21.00 | 20.91 | qfq | 15,147,869 | 323,080,866 | 0.48% |
| 2026-03-30 | 20.32 | 21.08 | 20.10 | 20.90 | 20.81 | qfq | 12,670,536 | 263,692,441 | 2.40% |
| 2026-03-27 | 19.25 | 20.48 | 19.21 | 20.41 | 20.32 | qfq | 10,138,760 | 203,864,810 | 4.67% |
| 2026-03-26 | 19.68 | 20.06 | 19.39 | 19.50 | 19.42 | qfq | 7,228,065 | 142,645,830 | -0.76% |
| 2026-03-25 | 19.67 | 19.87 | 19.53 | 19.65 | 19.57 | qfq | 6,065,846 | 119,376,530 | 0.31% |
| 2026-03-24 | 19.28 | 19.62 | 19.15 | 19.59 | 19.51 | qfq | 7,985,674 | 154,672,875 | 3.16% |
| 2026-03-23 | 19.63 | 19.85 | 18.70 | 18.99 | 18.91 | qfq | 11,246,896 | 216,790,324 | -4.43% |
| 2026-03-20 | 20.43 | 20.67 | 19.83 | 19.87 | 19.79 | qfq | 7,239,117 | 146,444,267 | -2.31% |
| 2026-03-19 | 20.80 | 20.93 | 20.25 | 20.34 | 20.25 | qfq | 7,818,435 | 160,125,037 | -3.19% |
| 2026-03-18 | 21.12 | 21.30 | 20.88 | 21.01 | 20.92 | qfq | 6,887,352 | 144,848,003 | -0.57% |
| 2026-03-17 | 21.00 | 21.73 | 20.97 | 21.13 | 21.04 | qfq | 9,688,062 | 206,975,676 | -0.09% |
| 2026-03-16 | 21.08 | 21.30 | 20.96 | 21.15 | 21.06 | qfq | 6,546,950 | 138,046,391 | 0.43% |
| 2026-03-13 | 21.15 | 21.37 | 21.00 | 21.06 | 20.97 | qfq | 5,853,998 | 123,901,727 | -0.80% |
| 2026-03-12 | 21.20 | 21.45 | 21.04 | 21.23 | 21.14 | qfq | 7,526,028 | 160,017,517 | 0.33% |
| 2026-03-11 | 21.44 | 21.55 | 21.16 | 21.16 | 21.07 | qfq | 7,362,727 | 156,939,432 | -1.26% |
| 2026-03-10 | 21.30 | 21.59 | 21.25 | 21.43 | 21.34 | qfq | 7,230,063 | 154,945,005 | 1.71% |
| 2026-03-09 | 20.88 | 21.14 | 20.53 | 21.07 | 20.98 | qfq | 7,585,000 | 157,670,544 | -0.66% |
| 2026-03-06 | 20.77 | 21.34 | 20.63 | 21.21 | 21.12 | qfq | 7,801,235 | 165,025,877 | 1.92% |
| 2026-03-05 | 20.99 | 21.13 | 20.62 | 20.81 | 20.72 | qfq | 7,725,709 | 161,128,517 | 0.73% |
| 2026-03-04 | 20.78 | 20.97 | 20.36 | 20.66 | 20.57 | qfq | 8,992,170 | 185,793,684 | -1.24% |
| 2026-03-03 | 22.10 | 22.24 | 20.81 | 20.92 | 20.83 | qfq | 15,124,475 | 322,135,014 | -4.95% |
| 2026-03-02 | 23.20 | 23.34 | 21.91 | 22.01 | 21.92 | qfq | 18,836,081 | 420,810,947 | -6.42% |
| 2026-02-27 | 23.46 | 23.74 | 23.36 | 23.52 | 23.42 | qfq | 5,165,324 | 121,553,397 | -0.13% |
| 2026-02-26 | 23.68 | 23.94 | 23.45 | 23.55 | 23.45 | qfq | 7,766,324 | 183,689,399 | -0.21% |
| 2026-02-25 | 23.45 | 23.66 | 23.24 | 23.60 | 23.50 | qfq | 6,310,600 | 148,106,203 | 0.94% |
| 2026-02-24 | 23.82 | 23.91 | 23.38 | 23.38 | 23.28 | qfq | 5,758,915 | 135,293,585 | -0.09% |
| 2026-02-13 | 23.95 | 24.09 | 23.40 | 23.40 | 23.30 | qfq | 7,646,950 | 181,355,010 | -2.17% |
| 2026-02-12 | 23.90 | 24.44 | 23.88 | 23.92 | 23.82 | qfq | 7,804,549 | 188,232,633 | -0.33% |
| 2026-02-11 | 23.95 | 24.24 | 23.90 | 24.00 | 23.90 | qfq | 6,380,790 | 153,243,851 | 0.38% |
| 2026-02-10 | 23.80 | 24.39 | 23.71 | 23.91 | 23.81 | qfq | 8,845,517 | 212,839,649 | 0.46% |
| 2026-02-09 | 24.03 | 24.16 | 23.57 | 23.80 | 23.70 | qfq | 7,135,608 | 169,704,977 | 0.13% |
| 2026-02-06 | 23.72 | 24.25 | 23.50 | 23.77 | 23.67 | qfq | 8,929,990 | 213,439,713 | -1.04% |
| 2026-02-05 | 24.18 | 24.64 | 23.85 | 24.02 | 23.92 | qfq | 8,936,515 | 215,380,315 | -0.04% |
| 2026-02-04 | 23.69 | 24.06 | 23.47 | 24.03 | 23.93 | qfq | 8,317,975 | 197,435,137 | 1.01% |
| 2026-02-03 | 23.57 | 23.91 | 23.32 | 23.79 | 23.69 | qfq | 8,729,382 | 206,565,076 | 1.80% |
| 2026-02-02 | 24.26 | 24.40 | 23.30 | 23.37 | 23.27 | qfq | 12,738,412 | 303,127,666 | -4.38% |
| 2026-01-30 | 24.89 | 25.39 | 24.28 | 24.44 | 24.34 | qfq | 9,524,528 | 234,659,137 | -1.85% |
| 2026-01-29 | 25.13 | 25.45 | 24.74 | 24.90 | 24.80 | qfq | 9,432,020 | 236,239,492 | -1.31% |
| 2026-01-28 | 25.56 | 25.69 | 25.15 | 25.23 | 25.12 | qfq | 9,604,649 | 243,125,021 | -1.45% |
| 2026-01-27 | 26.44 | 26.45 | 25.13 | 25.60 | 25.49 | qfq | 16,584,191 | 423,465,468 | -3.03% |
| 2026-01-26 | 26.14 | 26.58 | 25.73 | 26.40 | 26.29 | qfq | 21,523,600 | 563,537,472 | 1.73% |
| 2026-01-23 | 26.30 | 26.62 | 25.68 | 25.95 | 25.84 | qfq | 17,453,579 | 455,826,004 | 0.04% |
| 2026-01-22 | 26.13 | 26.33 | 25.80 | 25.94 | 25.83 | qfq | 8,405,856 | 218,241,095 | -0.46% |
| 2026-01-21 | 25.72 | 26.66 | 25.70 | 26.06 | 25.95 | qfq | 12,592,414 | 330,075,153 | 0.31% |
| 2026-01-20 | 26.46 | 26.63 | 25.59 | 25.98 | 25.87 | qfq | 12,335,321 | 320,059,115 | -1.78% |
| 2026-01-19 | 27.43 | 27.71 | 26.35 | 26.45 | 26.34 | qfq | 18,823,447 | 503,344,706 | -5.06% |
| 2026-01-16 | 28.37 | 28.44 | 27.56 | 27.86 | 27.74 | qfq | 16,027,995 | 446,322,485 | -1.42% |
| 2026-01-15 | 28.51 | 28.99 | 27.98 | 28.26 | 28.14 | qfq | 22,982,547 | 653,274,722 | -3.91% |
| 2026-01-14 | 27.39 | 30.40 | 27.03 | 29.41 | 29.29 | qfq | 41,595,967 | 1,201,694,157 | 7.30% |
| 2026-01-13 | 26.21 | 27.72 | 26.21 | 27.41 | 27.30 | qfq | 28,747,420 | 779,849,777 | 5.54% |
| 2026-01-12 | 25.65 | 26.19 | 25.25 | 25.97 | 25.86 | qfq | 17,049,473 | 439,878,133 | 1.45% |
| 2026-01-09 | 24.88 | 25.63 | 24.81 | 25.60 | 25.49 | qfq | 12,000,079 | 302,768,951 | 2.61% |
| 2026-01-08 | 24.91 | 25.38 | 24.85 | 24.95 | 24.85 | qfq | 10,298,143 | 258,094,100 | 0.20% |
| 2026-01-07 | 24.40 | 25.25 | 24.37 | 24.90 | 24.80 | qfq | 12,881,516 | 321,452,045 | 1.84% |
| 2026-01-06 | 24.67 | 24.70 | 24.10 | 24.45 | 24.35 | qfq | 9,439,709 | 229,955,589 | -0.41% |
| 2026-01-05 | 23.24 | 24.59 | 23.23 | 24.55 | 24.45 | qfq | 14,819,448 | 359,045,828 | 5.64% |
| 2025-12-31 | 23.40 | 23.78 | 23.21 | 23.24 | 23.14 | qfq | 6,351,073 | 148,938,314 | -0.90% |
| 2025-12-30 | 23.20 | 23.65 | 23.08 | 23.45 | 23.35 | qfq | 6,559,945 | 153,012,217 | 0.64% |
| 2025-12-29 | 23.45 | 23.70 | 23.10 | 23.30 | 23.20 | qfq | 6,918,133 | 161,789,716 | -1.02% |
| 2025-12-26 | 23.80 | 23.96 | 23.47 | 23.54 | 23.44 | qfq | 5,360,735 | 126,943,597 | -1.34% |
| 2025-12-25 | 23.76 | 23.97 | 23.49 | 23.86 | 23.76 | qfq | 5,328,245 | 126,464,571 | 0.72% |
| 2025-12-24 | 23.26 | 23.86 | 23.16 | 23.69 | 23.59 | qfq | 6,315,311 | 149,345,867 | 1.50% |
| 2025-12-23 | 23.25 | 23.49 | 23.13 | 23.34 | 23.24 | qfq | 5,409,972 | 126,053,627 | 0.39% |
| 2025-12-22 | 23.50 | 23.61 | 23.19 | 23.25 | 23.15 | qfq | 6,807,263 | 159,001,313 | -1.77% |
| 2025-12-19 | 23.10 | 23.96 | 22.95 | 23.67 | 23.57 | qfq | 8,616,580 | 203,295,120 | 2.78% |
| 2025-12-18 | 22.80 | 23.44 | 22.70 | 23.03 | 22.93 | qfq | 6,712,576 | 155,405,994 | -0.04% |
| 2025-12-17 | 22.75 | 23.07 | 22.61 | 23.04 | 22.94 | qfq | 6,006,485 | 137,047,240 | 1.63% |
| 2025-12-16 | 23.29 | 23.47 | 22.63 | 22.67 | 22.58 | qfq | 9,434,260 | 216,015,765 | -3.86% |
| 2025-12-15 | 24.76 | 24.76 | 23.48 | 23.58 | 23.48 | qfq | 16,103,084 | 385,850,235 | -5.07% |
| 2025-12-12 | 24.00 | 25.19 | 23.72 | 24.84 | 24.74 | qfq | 25,183,466 | 621,453,720 | 3.72% |
| 2025-12-11 | 23.88 | 24.38 | 23.60 | 23.95 | 23.85 | qfq | 12,433,550 | 299,015,186 | 1.18% |
| 2025-12-10 | 23.38 | 23.72 | 22.98 | 23.67 | 23.57 | qfq | 6,473,530 | 151,660,099 | 0.72% |
| 2025-12-09 | 23.40 | 24.09 | 23.35 | 23.50 | 23.40 | qfq | 8,988,125 | 213,403,621 | 0.34% |
| 2025-12-08 | 23.41 | 23.69 | 23.38 | 23.42 | 23.32 | qfq | 5,962,995 | 140,226,539 | 0.00% |
| 2025-12-05 | 23.06 | 23.44 | 22.91 | 23.42 | 23.32 | qfq | 5,333,800 | 123,545,221 | 1.25% |
| 2025-12-04 | 23.16 | 23.39 | 22.97 | 23.13 | 23.03 | qfq | 4,911,688 | 113,652,065 | -0.22% |
| 2025-12-03 | 23.17 | 23.38 | 23.01 | 23.18 | 23.08 | qfq | 4,522,288 | 104,744,217 | -0.04% |
| 2025-12-02 | 23.70 | 23.74 | 23.12 | 23.19 | 23.09 | qfq | 6,699,344 | 156,061,240 | -2.85% |
| 2025-12-01 | 23.93 | 24.33 | 23.70 | 23.87 | 23.77 | qfq | 7,677,274 | 183,776,211 | 0.29% |
| 2025-11-28 | 23.67 | 23.98 | 23.49 | 23.80 | 23.70 | qfq | 5,259,653 | 124,700,918 | 0.34% |
| 2025-11-27 | 23.53 | 23.96 | 23.38 | 23.72 | 23.62 | qfq | 7,051,920 | 167,492,146 | 0.68% |
| 2025-11-26 | 23.40 | 24.06 | 23.39 | 23.56 | 23.46 | qfq | 7,865,728 | 186,813,485 | 0.81% |
| 2025-11-25 | 23.31 | 23.69 | 23.12 | 23.37 | 23.27 | qfq | 7,623,154 | 178,754,438 | 0.78% |
| 2025-11-24 | 22.76 | 23.33 | 22.60 | 23.19 | 23.09 | qfq | 8,130,907 | 187,015,031 | 2.93% |
| 2025-11-21 | 23.32 | 23.59 | 22.50 | 22.53 | 22.44 | qfq | 10,421,486 | 238,228,578 | -4.05% |
| 2025-11-20 | 23.90 | 24.15 | 23.48 | 23.48 | 23.38 | qfq | 6,723,080 | 159,412,214 | -1.43% |
| 2025-11-19 | 24.32 | 24.48 | 23.62 | 23.82 | 23.72 | qfq | 6,575,226 | 157,211,050 | -1.65% |
| 2025-11-18 | 24.35 | 24.59 | 24.07 | 24.22 | 24.12 | qfq | 6,752,961 | 163,783,812 | -0.86% |
| 2025-11-17 | 24.98 | 25.14 | 24.29 | 24.43 | 24.33 | qfq | 10,877,739 | 266,009,817 | -2.82% |
| 2025-11-14 | 24.94 | 25.68 | 24.83 | 25.14 | 25.03 | qfq | 11,238,042 | 283,776,203 | -0.04% |
| 2025-11-13 | 24.52 | 25.35 | 24.32 | 25.15 | 25.04 | qfq | 12,394,863 | 310,011,180 | 2.99% |
| 2025-11-12 | 24.80 | 25.14 | 24.25 | 24.42 | 24.32 | qfq | 11,516,651 | 284,813,358 | -1.33% |
| 2025-11-11 | 25.17 | 25.17 | 24.50 | 24.75 | 24.65 | qfq | 11,296,243 | 279,230,144 | -1.82% |
| 2025-11-10 | 24.76 | 25.25 | 24.65 | 25.21 | 25.10 | qfq | 10,184,117 | 254,162,631 | 1.98% |
| 2025-11-07 | 24.97 | 25.16 | 24.59 | 24.72 | 24.62 | qfq | 8,972,917 | 222,895,806 | -1.36% |
| 2025-11-06 | 24.99 | 25.25 | 24.85 | 25.06 | 24.95 | qfq | 8,664,329 | 216,625,179 | 0.36% |
| 2025-11-05 | 25.11 | 25.60 | 24.49 | 24.97 | 24.87 | qfq | 14,685,878 | 366,198,628 | -2.12% |
| 2025-11-04 | 26.27 | 26.37 | 25.28 | 25.51 | 25.40 | qfq | 14,151,724 | 362,897,631 | -3.48% |
| 2025-11-03 | 27.30 | 27.33 | 26.12 | 26.43 | 26.32 | qfq | 16,813,357 | 446,788,902 | -0.83% |
| 2025-10-31 | 26.59 | 27.12 | 26.13 | 26.65 | 26.54 | qfq | 18,177,046 | 485,949,634 | 0.19% |
| 2025-10-30 | 27.30 | 27.33 | 26.51 | 26.60 | 26.49 | qfq | 19,431,311 | 520,745,730 | -3.62% |
| 2025-10-29 | 26.07 | 27.67 | 25.88 | 27.60 | 27.48 | qfq | 27,929,591 | 751,205,037 | 5.87% |
| 2025-10-28 | 26.09 | 26.43 | 25.71 | 26.07 | 25.96 | qfq | 15,746,683 | 410,981,021 | -0.34% |
| 2025-10-27 | 26.28 | 26.61 | 25.74 | 26.16 | 26.05 | qfq | 24,142,616 | 633,267,780 | 2.07% |
| 2025-10-24 | 24.88 | 26.61 | 24.76 | 25.63 | 25.52 | qfq | 24,438,682 | 629,302,132 | 3.26% |
| 2025-10-23 | 24.40 | 24.91 | 24.07 | 24.82 | 24.72 | qfq | 11,445,349 | 280,398,109 | 1.26% |
| 2025-10-22 | 24.55 | 25.12 | 24.37 | 24.51 | 24.41 | qfq | 9,165,459 | 226,147,055 | -0.81% |
| 2025-10-21 | 24.60 | 24.93 | 24.05 | 24.71 | 24.61 | qfq | 13,372,311 | 327,893,370 | 0.45% |
| 2025-10-20 | 24.50 | 25.09 | 23.97 | 24.60 | 24.50 | qfq | 13,692,458 | 335,693,966 | 2.59% |
| 2025-10-17 | 25.03 | 25.21 | 23.95 | 23.98 | 23.88 | qfq | 16,994,685 | 414,635,546 | -4.19% |
| 2025-10-16 | 24.72 | 25.58 | 24.33 | 25.03 | 24.93 | qfq | 21,026,642 | 528,851,586 | 0.93% |
| 2025-10-15 | 23.42 | 25.00 | 23.20 | 24.80 | 24.70 | qfq | 31,712,873 | 772,401,503 | 6.85% |
| 2025-10-14 | 24.63 | 25.75 | 23.10 | 23.21 | 23.11 | qfq | 36,655,590 | 898,427,352 | -0.56% |
| 2025-10-13 | 23.44 | 24.50 | 23.00 | 23.34 | 23.24 | qfq | 22,493,674 | 530,648,543 | -6.27% |
| 2025-10-10 | 26.00 | 26.00 | 24.85 | 24.90 | 24.80 | qfq | 16,231,851 | 408,842,385 | -4.67% |
| 2025-10-09 | 25.83 | 26.35 | 25.43 | 26.12 | 26.01 | qfq | 19,717,474 | 509,906,263 | 1.36% |
| 2025-09-30 | 24.48 | 25.85 | 24.36 | 25.77 | 25.66 | qfq | 21,704,030 | 549,607,381 | 5.31% |
| 2025-09-29 | 24.63 | 24.74 | 23.92 | 24.47 | 24.37 | qfq | 13,881,372 | 336,920,703 | -0.29% |
| 2025-09-26 | 24.31 | 25.15 | 23.95 | 24.54 | 24.44 | qfq | 20,312,088 | 496,589,925 | -0.57% |
| 2025-09-25 | 25.27 | 25.84 | 24.68 | 24.68 | 24.58 | qfq | 21,351,707 | 539,204,337 | -2.02% |
| 2025-09-24 | 24.97 | 25.35 | 24.66 | 25.19 | 25.08 | qfq | 15,389,654 | 386,810,586 | 0.84% |
| 2025-09-23 | 26.35 | 26.39 | 24.22 | 24.98 | 24.88 | qfq | 28,993,674 | 729,417,042 | -5.34% |
| 2025-09-22 | 26.70 | 27.30 | 26.00 | 26.39 | 26.28 | qfq | 18,896,348 | 500,583,889 | 0.53% |
| 2025-09-19 | 27.21 | 27.71 | 26.11 | 26.25 | 26.14 | qfq | 21,783,926 | 581,497,822 | -3.53% |
| 2025-09-18 | 27.86 | 28.24 | 26.71 | 27.21 | 27.10 | qfq | 33,616,244 | 924,645,494 | -2.19% |
| 2025-09-17 | 27.95 | 28.35 | 27.37 | 27.82 | 27.70 | qfq | 30,487,136 | 847,911,580 | -0.93% |
| 2025-09-16 | 28.63 | 28.83 | 27.77 | 28.08 | 27.96 | qfq | 34,187,322 | 959,552,352 | -1.78% |
| 2025-09-15 | 26.40 | 29.50 | 26.40 | 28.59 | 28.47 | qfq | 57,123,977 | 1,633,149,584 | 9.21% |
| 2025-09-12 | 25.58 | 26.78 | 24.75 | 26.18 | 26.07 | qfq | 39,186,926 | 1,009,359,633 | 2.35% |
| 2025-09-11 | 24.70 | 25.94 | 23.37 | 25.58 | 25.47 | qfq | 36,400,333 | 906,220,969 | -1.04% |
| 2025-09-10 | 24.64 | 26.20 | 24.61 | 25.85 | 25.74 | qfq | 33,418,098 | 860,193,919 | 4.02% |
| 2025-09-09 | 25.68 | 26.31 | 24.70 | 24.85 | 24.75 | qfq | 29,103,514 | 740,201,854 | -3.31% |
| 2025-09-08 | 25.71 | 26.35 | 25.30 | 25.70 | 25.59 | qfq | 26,976,795 | 693,339,686 | -0.77% |
| 2025-09-05 | 24.51 | 26.49 | 24.51 | 25.90 | 25.79 | qfq | 39,676,020 | 1,011,288,562 | 4.73% |
| 2025-09-04 | 26.70 | 26.99 | 24.19 | 24.73 | 24.63 | qfq | 44,865,160 | 1,148,782,649 | -7.41% |
| 2025-09-03 | 25.28 | 28.00 | 25.21 | 26.71 | 26.60 | qfq | 62,788,049 | 1,673,540,227 | 7.36% |
| 2025-09-02 | 25.31 | 25.61 | 24.51 | 24.88 | 24.78 | qfq | 32,143,375 | 806,377,607 | -2.32% |
| 2025-09-01 | 24.58 | 25.67 | 24.33 | 25.47 | 25.36 | qfq | 40,034,843 | 1,008,414,501 | 3.62% |
| 2025-08-29 | 23.28 | 25.19 | 23.10 | 24.58 | 24.48 | qfq | 48,086,727 | 1,163,850,561 | 6.04% |
| 2025-08-28 | 23.11 | 23.50 | 22.21 | 23.18 | 23.08 | qfq | 21,604,115 | 494,083,339 | -0.30% |
| 2025-08-27 | 24.13 | 24.31 | 23.20 | 23.25 | 23.15 | qfq | 23,807,676 | 568,292,685 | -3.61% |
| 2025-08-26 | 24.49 | 24.65 | 24.00 | 24.12 | 24.02 | qfq | 24,010,389 | 584,042,472 | -2.03% |
| 2025-08-25 | 23.88 | 25.14 | 23.72 | 24.62 | 24.52 | qfq | 37,138,822 | 909,659,493 | 5.03% |
| 2025-08-22 | 23.00 | 23.80 | 23.00 | 23.44 | 23.34 | qfq | 21,693,564 | 508,201,870 | 1.91% |
| 2025-08-21 | 23.00 | 23.43 | 22.83 | 23.00 | 22.90 | qfq | 15,980,067 | 368,150,902 | -0.39% |
| 2025-08-20 | 23.02 | 23.40 | 22.56 | 23.09 | 22.99 | qfq | 25,276,765 | 580,878,873 | -1.24% |
| 2025-08-19 | 23.39 | 24.43 | 23.23 | 23.38 | 23.28 | qfq | 32,351,226 | 771,544,422 | -1.18% |
| 2025-08-18 | 23.82 | 24.25 | 23.38 | 23.66 | 23.56 | qfq | 36,173,404 | 855,979,055 | -0.67% |
| 2025-08-15 | 23.40 | 23.85 | 23.01 | 23.82 | 23.72 | qfq | 26,901,689 | 632,739,513 | 1.88% |
| 2025-08-14 | 23.35 | 23.85 | 23.12 | 23.38 | 23.28 | qfq | 34,875,445 | 819,453,294 | 0.47% |
| 2025-08-13 | 22.45 | 23.54 | 22.36 | 23.27 | 23.17 | qfq | 38,549,379 | 890,203,156 | 3.65% |
| 2025-08-12 | 22.78 | 22.98 | 22.18 | 22.45 | 22.36 | qfq | 19,188,567 | 430,288,043 | -1.79% |
| 2025-08-11 | 22.22 | 22.98 | 22.18 | 22.86 | 22.76 | qfq | 20,719,144 | 468,819,494 | 2.79% |
| 2025-08-08 | 22.53 | 22.63 | 22.14 | 22.24 | 22.15 | qfq | 19,536,718 | 435,985,731 | -1.29% |
| 2025-08-07 | 22.80 | 23.13 | 22.29 | 22.53 | 22.44 | qfq | 20,906,962 | 473,193,790 | -1.62% |
| 2025-08-06 | 23.56 | 23.96 | 22.80 | 22.90 | 22.80 | qfq | 33,180,444 | 768,783,074 | -3.29% |
| 2025-08-05 | 23.82 | 24.18 | 23.40 | 23.68 | 23.58 | qfq | 23,292,827 | 552,672,353 | -0.42% |
| 2025-08-04 | 23.43 | 23.85 | 22.80 | 23.78 | 23.68 | qfq | 28,273,237 | 662,305,475 | 1.11% |
| 2025-08-01 | 23.54 | 24.35 | 23.45 | 23.52 | 23.42 | qfq | 26,161,602 | 623,201,195 | -1.13% |
| 2025-07-31 | 24.15 | 24.70 | 23.56 | 23.79 | 23.69 | qfq | 42,844,834 | 1,032,944,445 | -2.06% |
| 2025-07-30 | 24.71 | 25.18 | 23.93 | 24.29 | 24.19 | qfq | 49,769,632 | 1,222,811,749 | -4.67% |
| 2025-07-29 | 24.85 | 26.25 | 23.90 | 25.48 | 25.37 | qfq | 64,557,624 | 1,627,267,887 | 2.58% |
| 2025-07-28 | 23.66 | 24.98 | 23.25 | 24.84 | 24.74 | qfq | 48,906,941 | 1,178,870,439 | 4.99% |
| 2025-07-25 | 22.05 | 24.93 | 21.95 | 23.66 | 23.56 | qfq | 65,311,751 | 1,547,975,714 | 7.55% |
| 2025-07-24 | 21.20 | 22.31 | 21.10 | 22.00 | 21.91 | qfq | 53,411,277 | 1,166,628,291 | 4.27% |
| 2025-07-23 | 20.20 | 22.09 | 20.18 | 21.10 | 21.01 | qfq | 60,285,046 | 1,290,079,129 | 5.45% |
| 2025-07-22 | 19.91 | 20.66 | 19.80 | 20.01 | 19.93 | qfq | 30,595,058 | 616,616,161 | -0.20% |
| 2025-07-21 | 20.10 | 20.10 | 19.66 | 20.05 | 19.97 | qfq | 22,257,897 | 443,625,889 | 0.20% |
| 2025-07-18 | 20.02 | 20.25 | 19.75 | 20.01 | 19.93 | qfq | 26,749,607 | 533,856,608 | -0.30% |
| 2025-07-17 | 19.40 | 20.14 | 19.25 | 20.07 | 19.99 | qfq | 38,729,415 | 764,199,827 | 2.82% |
| 2025-07-16 | 19.60 | 19.77 | 19.30 | 19.52 | 19.44 | qfq | 24,091,300 | 468,815,512 | -0.51% |
| 2025-07-15 | 19.58 | 19.90 | 19.11 | 19.62 | 19.54 | qfq | 36,274,350 | 706,626,807 | -0.20% |
| 2025-07-14 | 20.30 | 20.68 | 19.43 | 19.66 | 19.58 | qfq | 62,560,660 | 1,240,739,351 | -2.67% |
| 2025-07-11 | 19.08 | 21.11 | 18.60 | 20.20 | 20.12 | qfq | 81,458,074 | 1,661,134,036 | 14.84% |
| 2025-07-10 | 17.50 | 17.98 | 17.42 | 17.59 | 17.52 | qfq | 14,741,525 | 260,955,107 | 0.46% |
| 2025-07-09 | 17.32 | 18.10 | 17.12 | 17.51 | 17.44 | qfq | 20,403,854 | 359,096,543 | 0.92% |
| 2025-07-08 | 16.85 | 17.50 | 16.80 | 17.35 | 17.28 | qfq | 15,834,701 | 274,076,164 | 3.03% |
| 2025-07-07 | 17.10 | 17.24 | 16.79 | 16.84 | 16.77 | qfq | 9,308,800 | 157,490,561 | -1.98% |
| 2025-07-04 | 17.09 | 17.38 | 16.91 | 17.18 | 17.11 | qfq | 11,663,700 | 200,167,583 | 0.53% |
| 2025-07-03 | 16.82 | 17.17 | 16.73 | 17.09 | 17.02 | qfq | 9,190,500 | 156,467,057 | 1.24% |
| 2025-07-02 | 17.10 | 17.27 | 16.77 | 16.88 | 16.81 | qfq | 10,649,100 | 180,356,950 | -1.34% |
| 2025-07-01 | 17.02 | 17.20 | 16.92 | 17.11 | 17.04 | qfq | 14,614,200 | 249,391,011 | 0.18% |
| 2025-06-30 | 16.40 | 17.13 | 16.09 | 17.08 | 17.01 | qfq | 22,055,730 | 367,760,729 | 4.02% |
| 2025-06-27 | 15.86 | 16.88 | 15.81 | 16.42 | 16.35 | qfq | 19,951,710 | 327,597,580 | 3.92% |
| 2025-06-26 | 16.08 | 16.11 | 15.75 | 15.80 | 15.73 | qfq | 8,739,350 | 138,887,666 | -2.29% |
| 2025-06-25 | 16.18 | 16.22 | 15.88 | 16.17 | 16.10 | qfq | 9,392,776 | 150,942,877 | 0.25% |
| 2025-06-24 | 15.81 | 16.15 | 15.81 | 16.13 | 16.06 | qfq | 7,699,845 | 123,469,530 | 1.51% |
| 2025-06-23 | 15.43 | 15.91 | 15.39 | 15.89 | 15.82 | qfq | 8,030,200 | 125,866,610 | 2.78% |
| 2025-06-20 | 15.49 | 15.64 | 15.40 | 15.46 | 15.40 | qfq | 6,055,300 | 93,906,157 | -0.19% |
| 2025-06-19 | 15.86 | 15.99 | 15.43 | 15.49 | 15.43 | qfq | 8,590,298 | 134,478,792 | -2.39% |
| 2025-06-18 | 16.08 | 16.17 | 15.77 | 15.87 | 15.80 | qfq | 10,590,600 | 168,780,964 | -2.34% |
| 2025-06-17 | 16.65 | 16.89 | 16.21 | 16.25 | 16.18 | qfq | 13,821,800 | 228,039,629 | -1.40% |
| 2025-06-16 | 16.38 | 16.76 | 16.20 | 16.48 | 16.41 | qfq | 10,854,300 | 178,919,436 | 0.49% |
| 2025-06-13 | 16.82 | 17.26 | 16.27 | 16.40 | 16.33 | qfq | 22,771,130 | 378,159,947 | -3.30% |
| 2025-06-12 | 16.75 | 17.09 | 16.66 | 16.96 | 16.89 | qfq | 15,603,384 | 263,964,233 | 1.01% |
| 2025-06-11 | 17.10 | 17.29 | 16.76 | 16.79 | 16.72 | qfq | 17,901,555 | 303,674,026 | -1.81% |
| 2025-06-10 | 16.98 | 17.65 | 16.82 | 17.10 | 17.03 | qfq | 22,905,971 | 394,865,027 | 0.65% |
| 2025-06-09 | 16.16 | 17.33 | 16.13 | 16.99 | 16.92 | qfq | 20,033,694 | 339,438,177 | 5.79% |
| 2025-06-06 | 16.16 | 16.20 | 15.88 | 16.06 | 15.99 | qfq | 8,334,723 | 133,253,050 | -0.31% |
| 2025-06-05 | 16.48 | 16.55 | 15.99 | 16.11 | 16.04 | qfq | 12,586,287 | 203,032,011 | -1.83% |
| 2025-06-04 | 16.10 | 16.48 | 16.10 | 16.41 | 16.34 | qfq | 13,931,405 | 227,863,125 | 1.61% |
| 2025-06-03 | 15.55 | 16.33 | 15.55 | 16.15 | 16.08 | qfq | 15,759,531 | 254,053,954 | 2.47% |
| 2025-05-30 | 15.62 | 16.06 | 15.60 | 15.76 | 15.69 | qfq | 13,505,216 | 213,520,259 | -0.06% |
| 2025-05-29 | 14.80 | 15.88 | 14.75 | 15.77 | 15.70 | qfq | 18,866,963 | 294,290,369 | 5.98% |
| 2025-05-28 | 15.27 | 15.33 | 14.82 | 14.88 | 14.82 | qfq | 8,666,500 | 129,653,683 | -2.75% |
| 2025-05-27 | 15.02 | 15.37 | 14.87 | 15.30 | 15.24 | qfq | 8,830,047 | 133,618,938 | 1.66% |
| 2025-05-26 | 15.42 | 15.42 | 14.92 | 15.05 | 14.99 | qfq | 9,224,101 | 139,306,204 | -2.21% |
| 2025-05-23 | 15.26 | 15.83 | 15.26 | 15.39 | 15.33 | qfq | 13,449,400 | 209,646,085 | 0.98% |
| 2025-05-22 | 15.52 | 15.65 | 15.20 | 15.24 | 15.18 | qfq | 10,314,102 | 158,741,846 | -2.74% |
| 2025-05-21 | 15.30 | 15.84 | 15.28 | 15.67 | 15.60 | qfq | 13,881,200 | 217,376,170 | 1.95% |
| 2025-05-20 | 15.10 | 15.48 | 15.10 | 15.37 | 15.31 | qfq | 9,367,190 | 143,896,632 | 1.86% |
| 2025-05-19 | 15.19 | 15.20 | 14.88 | 15.09 | 15.03 | qfq | 5,668,188 | 85,075,646 | -0.40% |
| 2025-05-16 | 15.04 | 15.22 | 14.96 | 15.15 | 15.09 | qfq | 6,866,961 | 103,822,451 | 0.60% |
| 2025-05-15 | 15.14 | 15.30 | 14.95 | 15.06 | 15.00 | qfq | 6,430,611 | 97,308,476 | -0.66% |
| 2025-05-14 | 15.20 | 15.30 | 14.95 | 15.16 | 15.10 | qfq | 7,331,467 | 110,616,105 | -0.26% |
| 2025-05-13 | 15.30 | 15.61 | 15.13 | 15.20 | 15.14 | qfq | 11,332,967 | 173,749,275 | 1.00% |
| 2025-05-12 | 14.90 | 15.06 | 14.80 | 15.05 | 14.99 | qfq | 7,038,302 | 105,163,972 | 1.76% |
| 2025-05-09 | 15.13 | 15.14 | 14.75 | 14.79 | 14.73 | qfq | 7,567,000 | 112,439,774 | -2.25% |
| 2025-05-08 | 15.04 | 15.25 | 14.92 | 15.13 | 15.07 | qfq | 8,460,667 | 128,190,510 | 0.60% |
| 2025-05-07 | 15.38 | 15.59 | 14.85 | 15.04 | 14.98 | qfq | 12,423,600 | 188,021,872 | -1.31% |
| 2025-05-06 | 15.10 | 15.25 | 14.96 | 15.24 | 15.18 | qfq | 10,443,075 | 157,828,185 | 1.46% |
| 2025-04-30 | 14.94 | 15.18 | 14.90 | 15.02 | 14.96 | qfq | 8,543,526 | 128,692,893 | 0.74% |
| 2025-04-29 | 15.11 | 15.30 | 14.84 | 14.91 | 14.85 | qfq | 9,601,526 | 144,225,600 | -0.20% |
| 2025-04-28 | 14.66 | 15.05 | 14.53 | 14.94 | 14.88 | qfq | 11,726,156 | 174,045,770 | 1.84% |
| 2025-04-25 | 15.04 | 15.36 | 14.59 | 14.67 | 14.61 | qfq | 20,636,124 | 307,601,954 | -0.74% |
| 2025-04-24 | 14.09 | 15.03 | 14.09 | 14.78 | 14.72 | qfq | 25,592,200 | 372,302,052 | 5.35% |
| 2025-04-23 | 13.86 | 14.32 | 13.86 | 14.03 | 13.97 | qfq | 11,886,350 | 167,593,100 | 1.37% |
| 2025-04-22 | 13.95 | 14.00 | 13.73 | 13.84 | 13.78 | qfq | 7,733,250 | 107,241,308 | -0.72% |
| 2025-04-21 | 13.57 | 13.95 | 13.44 | 13.94 | 13.88 | qfq | 8,602,300 | 118,504,633 | 2.80% |
| 2025-04-18 | 13.70 | 14.06 | 13.50 | 13.56 | 13.50 | qfq | 9,309,200 | 127,454,111 | 0.00% |
| 2025-04-17 | 13.62 | 13.99 | 13.56 | 13.56 | 13.50 | qfq | 9,027,200 | 124,106,072 | -1.38% |
| 2025-04-16 | 14.28 | 14.44 | 13.58 | 13.75 | 13.69 | qfq | 13,977,847 | 193,325,951 | -4.18% |
| 2025-04-15 | 14.69 | 14.75 | 14.28 | 14.35 | 14.29 | qfq | 11,706,390 | 168,866,804 | -2.38% |
| 2025-04-14 | 14.90 | 15.06 | 14.63 | 14.70 | 14.64 | qfq | 14,719,300 | 218,394,682 | 0.27% |
| 2025-04-11 | 14.46 | 14.96 | 14.40 | 14.66 | 14.60 | qfq | 13,917,800 | 204,183,233 | -1.48% |
| 2025-04-10 | 14.78 | 15.19 | 14.60 | 14.88 | 14.82 | qfq | 20,483,647 | 305,491,751 | 6.51% |
| 2025-04-09 | 13.50 | 14.12 | 12.31 | 13.97 | 13.91 | qfq | 28,750,015 | 388,284,209 | -0.99% |
| 2025-04-08 | 15.11 | 15.55 | 13.71 | 14.11 | 14.05 | qfq | 34,083,831 | 492,182,958 | -6.37% |
| 2025-04-07 | 17.55 | 17.99 | 15.07 | 15.07 | 15.01 | qfq | 29,492,800 | 482,332,743 | -20.01% |
| 2025-04-03 | 18.76 | 19.68 | 18.50 | 18.84 | 18.76 | qfq | 24,612,025 | 469,677,234 | -0.63% |
| 2025-04-02 | 18.63 | 19.45 | 18.29 | 18.96 | 18.88 | qfq | 26,444,171 | 499,838,041 | 1.94% |
| 2025-04-01 | 17.80 | 19.39 | 17.71 | 18.60 | 18.52 | qfq | 24,076,487 | 450,493,063 | 5.68% |
| 2025-03-31 | 18.70 | 19.34 | 17.50 | 17.60 | 17.53 | qfq | 28,414,954 | 518,041,175 | -8.38% |
| 2025-03-28 | 19.27 | 19.86 | 18.90 | 19.21 | 19.13 | qfq | 25,076,141 | 487,225,627 | -1.13% |
| 2025-03-27 | 18.76 | 19.88 | 18.20 | 19.43 | 19.35 | qfq | 50,386,991 | 968,697,639 | 5.08% |
| 2025-03-26 | 16.79 | 18.88 | 16.78 | 18.49 | 18.41 | qfq | 41,466,476 | 757,138,160 | 9.02% |
| 2025-03-25 | 16.43 | 17.50 | 16.21 | 16.96 | 16.89 | qfq | 14,637,924 | 245,195,430 | 2.91% |
| 2025-03-24 | 16.69 | 16.88 | 16.15 | 16.48 | 16.41 | qfq | 5,919,624 | 97,395,552 | -1.49% |
| 2025-03-21 | 17.14 | 17.30 | 16.68 | 16.73 | 16.66 | qfq | 5,626,807 | 95,161,990 | -2.39% |
| 2025-03-20 | 17.30 | 17.48 | 17.12 | 17.14 | 17.07 | qfq | 5,330,200 | 91,782,348 | -1.27% |
| 2025-03-19 | 17.32 | 17.66 | 17.23 | 17.36 | 17.29 | qfq | 9,733,283 | 169,173,896 | -1.36% |
| 2025-03-18 | 17.78 | 18.28 | 17.50 | 17.60 | 17.53 | qfq | 20,802,297 | 372,357,334 | 2.98% |
| 2025-03-17 | 16.82 | 17.46 | 16.75 | 17.09 | 17.02 | qfq | 11,461,203 | 196,002,939 | 1.48% |
| 2025-03-14 | 16.13 | 16.90 | 16.06 | 16.84 | 16.77 | qfq | 12,962,071 | 215,117,508 | 4.08% |
| 2025-03-13 | 16.41 | 16.55 | 15.99 | 16.18 | 16.11 | qfq | 6,367,141 | 102,756,865 | -1.28% |
| 2025-03-12 | 16.76 | 17.05 | 16.39 | 16.39 | 16.32 | qfq | 8,962,919 | 149,066,148 | -0.85% |
| 2025-03-11 | 16.55 | 16.65 | 16.40 | 16.53 | 16.46 | qfq | 5,893,034 | 97,235,981 | -1.31% |
| 2025-03-10 | 17.06 | 17.39 | 16.64 | 16.75 | 16.68 | qfq | 7,364,982 | 124,461,405 | -0.71% |
| 2025-03-07 | 17.28 | 17.55 | 16.77 | 16.87 | 16.80 | qfq | 8,171,452 | 139,260,460 | -2.99% |
| 2025-03-06 | 16.78 | 17.83 | 16.74 | 17.39 | 17.32 | qfq | 13,007,361 | 227,301,312 | 4.38% |
| 2025-03-05 | 17.04 | 17.08 | 16.50 | 16.66 | 16.59 | qfq | 7,432,555 | 123,842,006 | -2.23% |
| 2025-03-04 | 16.84 | 17.16 | 16.77 | 17.04 | 16.97 | qfq | 5,459,758 | 92,740,978 | 0.89% |
| 2025-03-03 | 16.72 | 17.35 | 16.65 | 16.89 | 16.82 | qfq | 9,084,200 | 155,007,454 | 1.26% |
| 2025-02-28 | 17.70 | 17.94 | 16.61 | 16.68 | 16.61 | qfq | 12,265,403 | 209,594,512 | -6.71% |
| 2025-02-27 | 17.98 | 18.08 | 17.50 | 17.88 | 17.81 | qfq | 8,884,500 | 158,285,344 | -0.22% |
| 2025-02-26 | 17.55 | 18.15 | 17.36 | 17.92 | 17.84 | qfq | 11,993,262 | 212,969,941 | 2.63% |
| 2025-02-25 | 17.66 | 17.80 | 17.36 | 17.46 | 17.39 | qfq | 10,422,900 | 182,912,841 | -2.78% |
| 2025-02-24 | 18.18 | 18.32 | 17.73 | 17.96 | 17.88 | qfq | 12,041,212 | 216,267,190 | -1.75% |
| 2025-02-21 | 18.05 | 18.35 | 17.60 | 18.28 | 18.20 | qfq | 17,670,900 | 318,813,222 | 0.83% |
| 2025-02-20 | 16.90 | 18.42 | 16.78 | 18.13 | 18.05 | qfq | 25,728,873 | 457,071,395 | 7.85% |
| 2025-02-19 | 16.66 | 16.99 | 16.51 | 16.81 | 16.74 | qfq | 6,677,000 | 111,947,610 | 0.36% |
| 2025-02-18 | 17.23 | 17.26 | 16.69 | 16.75 | 16.68 | qfq | 8,112,498 | 137,531,997 | -2.95% |
| 2025-02-17 | 17.58 | 17.89 | 17.16 | 17.26 | 17.19 | qfq | 11,217,280 | 196,164,025 | -0.23% |
| 2025-02-14 | 16.97 | 17.53 | 16.82 | 17.30 | 17.23 | qfq | 12,204,806 | 211,128,032 | 2.73% |
| 2025-02-13 | 17.02 | 17.09 | 16.84 | 16.84 | 16.77 | qfq | 6,464,036 | 109,504,538 | -1.12% |
| 2025-02-12 | 17.05 | 17.08 | 16.80 | 17.03 | 16.96 | qfq | 6,078,122 | 102,984,657 | -0.12% |
| 2025-02-11 | 17.48 | 17.48 | 16.85 | 17.05 | 16.98 | qfq | 9,065,234 | 154,329,099 | -2.46% |
| 2025-02-10 | 17.25 | 17.56 | 17.17 | 17.48 | 17.41 | qfq | 11,081,690 | 192,423,360 | 1.33% |
| 2025-02-07 | 16.51 | 17.39 | 16.44 | 17.25 | 17.18 | qfq | 15,753,600 | 270,321,730 | 4.29% |
| 2025-02-06 | 15.96 | 16.64 | 15.78 | 16.54 | 16.47 | qfq | 9,296,000 | 151,877,665 | 2.80% |
| 2025-02-05 | 15.95 | 16.18 | 15.86 | 16.09 | 16.02 | qfq | 6,192,704 | 99,428,466 | 2.09% |
| 2025-01-27 | 15.97 | 16.23 | 15.76 | 15.76 | 15.69 | qfq | 4,964,104 | 79,310,509 | -1.31% |
| 2025-01-24 | 15.91 | 16.12 | 15.72 | 15.97 | 15.90 | qfq | 6,513,800 | 103,871,563 | 0.69% |
| 2025-01-23 | 15.88 | 16.29 | 15.68 | 15.86 | 15.79 | qfq | 10,690,456 | 171,354,081 | 1.67% |
| 2025-01-22 | 15.72 | 15.79 | 15.49 | 15.60 | 15.53 | qfq | 4,673,800 | 72,909,963 | -1.45% |
| 2025-01-21 | 16.11 | 16.51 | 15.75 | 15.83 | 15.76 | qfq | 8,991,600 | 144,099,989 | -0.63% |
| 2025-01-20 | 15.79 | 16.37 | 15.66 | 15.93 | 15.86 | qfq | 11,118,530 | 178,253,125 | 2.18% |
| 2025-01-17 | 15.23 | 15.96 | 15.15 | 15.59 | 15.52 | qfq | 9,717,567 | 151,655,183 | 2.03% |
| 2025-01-16 | 15.25 | 15.63 | 15.08 | 15.28 | 15.22 | qfq | 7,943,955 | 122,128,378 | 0.53% |
| 2025-01-15 | 15.33 | 15.36 | 15.06 | 15.20 | 15.14 | qfq | 5,877,700 | 89,147,916 | -1.17% |
| 2025-01-14 | 14.96 | 15.40 | 14.90 | 15.38 | 15.32 | qfq | 6,953,104 | 105,746,876 | 3.43% |
| 2025-01-13 | 14.51 | 14.94 | 14.45 | 14.87 | 14.81 | qfq | 5,238,150 | 77,359,737 | 0.81% |
| 2025-01-10 | 15.23 | 15.40 | 14.74 | 14.75 | 14.69 | qfq | 5,643,154 | 84,915,549 | -3.15% |
| 2025-01-09 | 15.11 | 15.47 | 15.03 | 15.23 | 15.17 | qfq | 5,801,800 | 88,698,029 | -0.46% |
| 2025-01-08 | 15.23 | 15.38 | 14.72 | 15.30 | 15.24 | qfq | 9,560,600 | 144,235,628 | -0.13% |
| 2025-01-07 | 15.71 | 15.73 | 14.98 | 15.32 | 15.26 | qfq | 10,454,835 | 159,063,268 | -1.35% |
| 2025-01-06 | 15.74 | 16.13 | 15.30 | 15.53 | 15.46 | qfq | 13,887,971 | 217,943,669 | 1.64% |
| 2025-01-03 | 15.30 | 15.58 | 15.09 | 15.28 | 15.22 | qfq | 10,529,111 | 161,502,334 | 0.07% |
| 2025-01-02 | 15.74 | 15.96 | 15.10 | 15.27 | 15.21 | qfq | 8,694,978 | 135,344,478 | -3.17% |
| 2024-12-31 | 16.39 | 16.44 | 15.75 | 15.77 | 15.70 | qfq | 7,383,300 | 118,217,742 | -3.61% |
| 2024-12-30 | 16.30 | 16.47 | 16.11 | 16.36 | 16.29 | qfq | 6,525,600 | 106,456,105 | 0.06% |
| 2024-12-27 | 16.46 | 16.78 | 16.32 | 16.35 | 16.28 | qfq | 7,225,650 | 119,493,233 | -0.79% |
| 2024-12-26 | 16.62 | 16.75 | 16.48 | 16.48 | 16.41 | qfq | 6,641,952 | 110,415,922 | -1.67% |
| 2024-12-25 | 16.90 | 17.08 | 16.38 | 16.76 | 16.69 | qfq | 9,955,495 | 165,976,552 | 0.66% |
| 2024-12-24 | 16.48 | 16.91 | 16.48 | 16.65 | 16.58 | qfq | 7,767,500 | 129,381,719 | 1.46% |
| 2024-12-23 | 16.98 | 17.09 | 16.41 | 16.41 | 16.34 | qfq | 9,503,845 | 158,081,507 | -3.75% |
| 2024-12-20 | 17.03 | 17.19 | 16.87 | 17.05 | 16.98 | qfq | 7,794,108 | 132,846,060 | 0.12% |
| 2024-12-19 | 16.75 | 17.13 | 16.65 | 17.03 | 16.96 | qfq | 7,983,957 | 134,862,803 | 0.29% |
| 2024-12-18 | 17.00 | 17.20 | 16.81 | 16.98 | 16.91 | qfq | 7,841,100 | 133,595,740 | 0.18% |
| 2024-12-17 | 17.48 | 17.50 | 16.80 | 16.95 | 16.88 | qfq | 13,359,148 | 228,110,339 | -3.14% |
| 2024-12-16 | 17.73 | 17.87 | 17.36 | 17.50 | 17.43 | qfq | 10,778,712 | 189,308,107 | -1.46% |
| 2024-12-13 | 18.43 | 18.43 | 17.68 | 17.76 | 17.69 | qfq | 19,719,152 | 354,351,591 | -3.84% |
| 2024-12-12 | 18.46 | 18.59 | 18.11 | 18.47 | 18.39 | qfq | 15,536,240 | 285,041,327 | -0.05% |
| 2024-12-11 | 18.56 | 18.96 | 18.35 | 18.48 | 18.40 | qfq | 15,880,873 | 295,063,764 | -1.02% |
| 2024-12-10 | 19.80 | 19.98 | 18.61 | 18.67 | 18.59 | qfq | 28,483,347 | 543,432,093 | -2.40% |
| 2024-12-09 | 20.64 | 21.01 | 18.97 | 19.13 | 19.05 | qfq | 35,799,571 | 704,855,866 | -3.29% |
| 2024-12-06 | 17.60 | 19.91 | 17.33 | 19.78 | 19.70 | qfq | 35,131,805 | 664,580,629 | 13.48% |
| 2024-12-05 | 17.37 | 17.59 | 17.25 | 17.43 | 17.36 | qfq | 6,057,850 | 105,605,742 | 0.23% |
| 2024-12-04 | 17.87 | 18.04 | 17.30 | 17.39 | 17.32 | qfq | 8,889,132 | 156,610,026 | -3.44% |
| 2024-12-03 | 18.00 | 18.25 | 17.68 | 18.01 | 17.93 | qfq | 10,727,049 | 192,265,690 | 0.00% |
| 2024-12-02 | 17.50 | 18.26 | 17.35 | 18.01 | 17.93 | qfq | 12,627,900 | 225,834,417 | 3.15% |
| 2024-11-29 | 17.20 | 17.93 | 17.08 | 17.46 | 17.39 | qfq | 11,115,100 | 194,602,819 | 1.57% |
| 2024-11-28 | 17.29 | 17.48 | 17.11 | 17.19 | 17.12 | qfq | 6,650,900 | 114,852,584 | -0.81% |
| 2024-11-27 | 16.93 | 17.33 | 16.64 | 17.33 | 17.26 | qfq | 10,407,200 | 176,962,076 | 2.24% |
| 2024-11-26 | 17.31 | 17.66 | 16.92 | 16.95 | 16.88 | qfq | 9,990,750 | 171,815,520 | -2.47% |
| 2024-11-25 | 17.23 | 17.67 | 16.95 | 17.38 | 17.31 | qfq | 8,056,600 | 138,893,903 | 1.05% |
| 2024-11-22 | 18.13 | 18.26 | 17.20 | 17.20 | 17.13 | qfq | 12,477,000 | 220,832,031 | -5.29% |
| 2024-11-21 | 18.40 | 18.58 | 17.96 | 18.16 | 18.08 | qfq | 9,618,373 | 175,267,083 | -1.68% |
| 2024-11-20 | 18.23 | 18.76 | 18.11 | 18.47 | 18.39 | qfq | 12,447,200 | 229,619,965 | 1.15% |
| 2024-11-19 | 17.99 | 18.64 | 17.63 | 18.26 | 18.18 | qfq | 12,531,335 | 227,357,765 | 2.18% |
| 2024-11-18 | 18.39 | 18.58 | 17.76 | 17.87 | 17.80 | qfq | 10,839,444 | 195,938,310 | -3.09% |
| 2024-11-15 | 19.19 | 19.50 | 18.41 | 18.44 | 18.36 | qfq | 12,050,800 | 227,776,921 | -4.60% |
| 2024-11-14 | 20.15 | 20.23 | 19.28 | 19.33 | 19.25 | qfq | 10,702,000 | 210,066,399 | -4.07% |
| 2024-11-13 | 20.35 | 20.75 | 19.63 | 20.15 | 20.07 | qfq | 16,268,900 | 326,468,623 | -2.09% |
| 2024-11-12 | 21.37 | 21.67 | 20.38 | 20.58 | 20.49 | qfq | 20,567,796 | 433,270,783 | -2.88% |
| 2024-11-11 | 20.25 | 21.40 | 20.12 | 21.19 | 21.10 | qfq | 20,459,150 | 425,526,467 | 3.57% |
| 2024-11-08 | 21.55 | 21.66 | 20.41 | 20.46 | 20.37 | qfq | 23,634,989 | 493,729,895 | -3.49% |
| 2024-11-07 | 20.12 | 21.35 | 20.12 | 21.20 | 21.11 | qfq | 20,143,143 | 419,923,910 | 1.34% |
| 2024-11-06 | 20.30 | 21.98 | 20.12 | 20.92 | 20.83 | qfq | 37,074,336 | 781,833,318 | 3.05% |
| 2024-11-05 | 18.70 | 20.66 | 18.40 | 20.30 | 20.21 | qfq | 33,252,267 | 664,125,345 | 8.85% |
| 2024-11-04 | 17.65 | 18.98 | 17.58 | 18.65 | 18.57 | qfq | 23,309,151 | 431,647,861 | 6.09% |
| 2024-11-01 | 18.31 | 18.59 | 17.55 | 17.58 | 17.51 | qfq | 18,666,600 | 334,004,081 | -4.92% |
| 2024-10-31 | 18.13 | 18.80 | 18.13 | 18.49 | 18.41 | qfq | 22,145,900 | 408,134,650 | 1.54% |
| 2024-10-30 | 18.99 | 19.11 | 17.88 | 18.21 | 18.13 | qfq | 24,239,016 | 442,118,296 | -2.67% |
| 2024-10-29 | 20.00 | 20.40 | 18.60 | 18.71 | 18.63 | qfq | 44,600,528 | 867,670,526 | -5.03% |
| 2024-10-28 | 19.00 | 20.18 | 18.50 | 19.70 | 19.62 | qfq | 58,745,338 | 1,142,872,493 | 4.95% |
| 2024-10-25 | 15.83 | 18.77 | 15.83 | 18.77 | 18.69 | qfq | 60,578,080 | 1,079,472,990 | 20.01% |
| 2024-10-24 | 15.84 | 16.10 | 15.57 | 15.64 | 15.57 | qfq | 12,297,400 | 194,627,728 | -1.26% |
| 2024-10-23 | 15.85 | 16.24 | 15.62 | 15.84 | 15.77 | qfq | 14,967,821 | 237,624,702 | -0.44% |
| 2024-10-22 | 15.64 | 15.94 | 15.41 | 15.91 | 15.84 | qfq | 13,549,629 | 213,078,182 | 1.73% |
| 2024-10-21 | 15.55 | 15.84 | 15.30 | 15.64 | 15.57 | qfq | 16,242,103 | 252,560,819 | 2.16% |
| 2024-10-18 | 14.51 | 15.82 | 14.41 | 15.31 | 15.25 | qfq | 18,148,333 | 273,786,555 | 5.66% |
| 2024-10-17 | 14.82 | 15.06 | 14.48 | 14.49 | 14.43 | qfq | 9,307,761 | 137,492,977 | -0.89% |
| 2024-10-16 | 14.52 | 14.93 | 14.47 | 14.62 | 14.56 | qfq | 10,349,900 | 151,874,585 | -1.28% |
| 2024-10-15 | 15.30 | 15.58 | 14.78 | 14.81 | 14.75 | qfq | 13,172,500 | 199,751,499 | -3.96% |
| 2024-10-14 | 15.15 | 15.46 | 14.75 | 15.42 | 15.36 | qfq | 14,423,396 | 218,134,655 | 1.78% |
| 2024-10-11 | 16.20 | 16.31 | 14.92 | 15.15 | 15.09 | qfq | 17,765,531 | 274,617,562 | -7.06% |
| 2024-10-10 | 16.50 | 17.42 | 16.26 | 16.30 | 16.23 | qfq | 20,867,752 | 349,021,232 | 0.37% |
| 2024-10-09 | 18.15 | 18.62 | 16.23 | 16.24 | 16.17 | qfq | 33,661,412 | 594,200,538 | -16.80% |
| 2024-10-08 | 19.92 | 19.92 | 17.56 | 19.52 | 19.44 | qfq | 45,861,271 | 866,967,808 | 17.59% |
| 2024-09-30 | 14.90 | 16.62 | 14.66 | 16.60 | 16.53 | qfq | 41,545,553 | 646,052,517 | 18.40% |
| 2024-09-27 | 12.90 | 14.54 | 12.84 | 14.02 | 13.96 | qfq | 31,391,991 | 429,031,639 | 10.74% |
| 2024-09-26 | 12.09 | 12.66 | 11.90 | 12.66 | 12.61 | qfq | 17,760,595 | 217,268,669 | 4.11% |
| 2024-09-25 | 11.98 | 12.43 | 11.91 | 12.16 | 12.11 | qfq | 21,854,099 | 266,909,179 | 1.59% |
| 2024-09-24 | 11.48 | 12.00 | 11.40 | 11.97 | 11.92 | qfq | 17,184,700 | 201,677,285 | 4.27% |
| 2024-09-23 | 12.10 | 12.25 | 11.46 | 11.48 | 11.43 | qfq | 15,192,032 | 179,383,173 | 0.53% |
| 2024-09-20 | 11.74 | 11.78 | 11.37 | 11.42 | 11.37 | qfq | 5,399,851 | 61,923,927 | -2.56% |
| 2024-09-19 | 11.55 | 11.95 | 11.44 | 11.72 | 11.67 | qfq | 5,276,156 | 61,745,166 | 2.36% |
| 2024-09-18 | 11.70 | 11.70 | 11.38 | 11.45 | 11.40 | qfq | 3,408,285 | 39,099,133 | -2.14% |
| 2024-09-13 | 12.01 | 12.07 | 11.70 | 11.70 | 11.65 | qfq | 4,495,227 | 53,091,872 | -2.66% |
| 2024-09-12 | 11.94 | 12.30 | 11.94 | 12.02 | 11.97 | qfq | 4,948,075 | 59,927,061 | 0.67% |
| 2024-09-11 | 11.74 | 12.10 | 11.69 | 11.94 | 11.89 | qfq | 5,705,100 | 68,157,589 | 1.27% |
| 2024-09-10 | 11.90 | 11.94 | 11.54 | 11.79 | 11.74 | qfq | 5,548,499 | 64,895,532 | -0.51% |
| 2024-09-09 | 11.78 | 12.25 | 11.76 | 11.85 | 11.80 | qfq | 6,229,399 | 74,567,371 | 0.59% |
| 2024-09-06 | 12.11 | 12.16 | 11.77 | 11.78 | 11.73 | qfq | 4,232,200 | 50,308,977 | -2.32% |
| 2024-09-05 | 11.91 | 12.29 | 11.84 | 12.06 | 12.01 | qfq | 6,475,503 | 78,744,389 | 1.09% |
| 2024-09-04 | 11.70 | 12.12 | 11.70 | 11.93 | 11.88 | qfq | 6,008,700 | 71,710,696 | 1.45% |
| 2024-09-03 | 11.62 | 11.98 | 11.55 | 11.76 | 11.71 | qfq | 5,139,333 | 60,454,020 | 0.51% |
| 2024-09-02 | 12.01 | 12.12 | 11.69 | 11.70 | 11.65 | qfq | 6,186,409 | 73,484,593 | -2.01% |
| 2024-08-30 | 11.92 | 12.20 | 11.64 | 11.94 | 11.89 | qfq | 7,969,855 | 95,504,933 | 1.62% |
| 2024-08-29 | 11.25 | 11.82 | 11.19 | 11.75 | 11.70 | qfq | 7,713,923 | 89,518,076 | 4.44% |
| 2024-08-28 | 11.00 | 11.41 | 10.91 | 11.25 | 11.20 | qfq | 7,287,128 | 81,390,952 | -1.92% |
| 2024-08-27 | 11.64 | 11.76 | 11.42 | 11.47 | 11.42 | qfq | 4,328,400 | 49,921,141 | -1.55% |
| 2024-08-26 | 11.50 | 11.79 | 11.37 | 11.65 | 11.60 | qfq | 5,964,700 | 69,487,927 | 1.84% |
| 2024-08-23 | 11.66 | 11.68 | 11.40 | 11.44 | 11.39 | qfq | 4,984,600 | 57,253,551 | -1.89% |
| 2024-08-22 | 11.97 | 12.07 | 11.60 | 11.66 | 11.61 | qfq | 5,465,200 | 64,416,251 | -2.59% |
| 2024-08-21 | 12.06 | 12.15 | 11.86 | 11.97 | 11.92 | qfq | 4,075,243 | 49,010,793 | -0.75% |
| 2024-08-20 | 12.48 | 12.54 | 12.05 | 12.06 | 12.01 | qfq | 5,903,317 | 72,297,344 | -3.05% |
| 2024-08-19 | 12.72 | 12.72 | 12.40 | 12.44 | 12.39 | qfq | 5,923,700 | 74,137,934 | -2.28% |
| 2024-08-16 | 12.65 | 12.84 | 12.43 | 12.73 | 12.68 | qfq | 7,260,600 | 91,604,799 | 0.32% |
| 2024-08-15 | 12.71 | 12.88 | 12.51 | 12.69 | 12.64 | qfq | 6,791,000 | 86,260,720 | 0.40% |
| 2024-08-14 | 12.94 | 12.94 | 12.60 | 12.64 | 12.59 | qfq | 4,809,810 | 61,041,050 | -2.39% |
| 2024-08-13 | 12.98 | 12.98 | 12.61 | 12.95 | 12.90 | qfq | 5,975,700 | 76,352,463 | 0.00% |
| 2024-08-12 | 12.80 | 13.21 | 12.71 | 12.95 | 12.90 | qfq | 6,884,600 | 89,538,121 | 0.70% |
| 2024-08-09 | 13.26 | 13.36 | 12.85 | 12.86 | 12.81 | qfq | 9,054,485 | 117,963,934 | -1.98% |
| 2024-08-08 | 13.41 | 13.55 | 13.11 | 13.12 | 13.07 | qfq | 8,951,200 | 118,882,236 | -2.09% |
| 2024-08-07 | 13.41 | 13.53 | 13.11 | 13.40 | 13.34 | qfq | 9,897,223 | 132,032,986 | -0.59% |
| 2024-08-06 | 13.40 | 13.67 | 13.31 | 13.48 | 13.42 | qfq | 11,018,514 | 148,285,128 | 1.05% |
| 2024-08-05 | 13.54 | 13.95 | 13.26 | 13.34 | 13.28 | qfq | 17,687,921 | 241,430,332 | -1.33% |
| 2024-08-02 | 13.03 | 14.34 | 12.97 | 13.52 | 13.46 | qfq | 28,069,408 | 387,256,197 | 3.76% |
| 2024-08-01 | 12.68 | 13.09 | 12.56 | 13.03 | 12.98 | qfq | 14,827,951 | 190,680,356 | 2.44% |
| 2024-07-31 | 11.83 | 12.76 | 11.73 | 12.72 | 12.67 | qfq | 17,061,293 | 211,208,866 | 7.34% |
| 2024-07-30 | 11.74 | 12.21 | 11.73 | 11.85 | 11.80 | qfq | 12,217,452 | 146,504,731 | 1.28% |
| 2024-07-29 | 11.91 | 11.93 | 11.64 | 11.70 | 11.65 | qfq | 4,434,100 | 52,054,977 | -1.68% |
| 2024-07-26 | 11.81 | 12.03 | 11.76 | 11.90 | 11.85 | qfq | 5,464,200 | 65,027,884 | 0.68% |
| 2024-07-25 | 11.50 | 12.04 | 11.35 | 11.82 | 11.77 | qfq | 8,028,700 | 94,776,506 | 2.78% |
| 2024-07-24 | 11.72 | 11.82 | 11.49 | 11.50 | 11.45 | qfq | 7,974,730 | 92,578,392 | -2.04% |
| 2024-07-23 | 12.14 | 12.17 | 11.71 | 11.74 | 11.69 | qfq | 6,184,214 | 73,958,014 | -3.45% |
| 2024-07-22 | 12.19 | 12.31 | 12.01 | 12.16 | 12.11 | qfq | 7,424,600 | 90,373,267 | 0.91% |
| 2024-07-19 | 12.00 | 12.21 | 11.86 | 12.05 | 12.00 | qfq | 6,717,700 | 80,739,783 | 0.08% |
| 2024-07-18 | 11.99 | 12.15 | 11.77 | 12.04 | 11.99 | qfq | 8,310,600 | 99,545,991 | -0.08% |
| 2024-07-17 | 11.86 | 12.29 | 11.77 | 12.05 | 12.00 | qfq | 10,319,962 | 124,223,514 | 2.64% |
| 2024-07-16 | 11.72 | 11.85 | 11.61 | 11.74 | 11.69 | qfq | 4,892,093 | 57,355,133 | 0.17% |
| 2024-07-15 | 12.00 | 12.13 | 11.69 | 11.72 | 11.67 | qfq | 6,615,212 | 78,128,385 | -3.14% |
| 2024-07-12 | 12.09 | 12.38 | 12.00 | 12.10 | 12.05 | qfq | 10,071,554 | 122,646,982 | 0.92% |
| 2024-07-11 | 11.43 | 12.24 | 11.43 | 11.99 | 11.94 | qfq | 14,338,162 | 170,649,230 | 6.86% |
| 2024-07-10 | 11.18 | 11.50 | 11.10 | 11.22 | 11.17 | qfq | 7,389,450 | 83,789,478 | 0.00% |
| 2024-07-09 | 11.24 | 11.35 | 10.93 | 11.22 | 11.17 | qfq | 9,619,144 | 107,286,402 | -0.62% |
| 2024-07-08 | 11.77 | 11.89 | 11.23 | 11.29 | 11.24 | qfq | 8,961,724 | 102,554,861 | -4.48% |
| 2024-07-05 | 11.36 | 11.98 | 11.18 | 11.82 | 11.77 | qfq | 10,496,120 | 121,801,464 | 4.23% |
| 2024-07-04 | 11.80 | 11.87 | 11.32 | 11.34 | 11.29 | qfq | 7,807,425 | 89,906,841 | -4.06% |
| 2024-07-03 | 11.79 | 12.04 | 11.70 | 11.82 | 11.77 | qfq | 6,654,600 | 78,931,785 | 0.17% |
| 2024-07-02 | 11.90 | 12.04 | 11.76 | 11.80 | 11.75 | qfq | 6,225,820 | 73,982,933 | -0.84% |
| 2024-07-01 | 11.94 | 12.01 | 11.60 | 11.90 | 11.85 | qfq | 7,574,400 | 89,516,931 | -0.42% |
| 2024-06-28 | 12.20 | 12.34 | 11.91 | 11.95 | 11.90 | qfq | 8,986,057 | 109,134,978 | -2.13% |
| 2024-06-27 | 12.50 | 12.63 | 12.17 | 12.21 | 12.16 | qfq | 8,152,461 | 100,828,160 | -3.63% |
| 2024-06-26 | 12.14 | 12.68 | 12.08 | 12.67 | 12.62 | qfq | 11,953,514 | 148,453,203 | 4.54% |
| 2024-06-25 | 12.31 | 12.54 | 12.00 | 12.12 | 12.07 | qfq | 10,978,996 | 134,026,873 | -2.10% |
| 2024-06-24 | 13.17 | 13.33 | 12.37 | 12.38 | 12.33 | qfq | 15,336,100 | 195,051,430 | -6.00% |
| 2024-06-21 | 13.50 | 13.88 | 12.95 | 13.17 | 13.11 | qfq | 23,404,558 | 310,854,926 | 5.02% |
| 2024-06-20 | 12.87 | 13.12 | 12.54 | 12.54 | 12.49 | qfq | 8,926,700 | 114,247,636 | -2.56% |
| 2024-06-19 | 13.15 | 13.16 | 12.77 | 12.87 | 12.82 | qfq | 5,953,100 | 76,824,616 | -1.38% |
| 2024-06-18 | 13.22 | 13.35 | 12.96 | 13.05 | 13.00 | qfq | 8,078,188 | 106,133,379 | -1.29% |
| 2024-06-17 | 13.09 | 13.37 | 12.90 | 13.22 | 13.16 | qfq | 9,565,357 | 125,507,708 | 0.38% |
| 2024-06-14 | 13.51 | 13.57 | 12.89 | 13.17 | 13.11 | qfq | 22,652,094 | 296,477,474 | -2.95% |
| 2024-06-13 | 13.99 | 14.05 | 13.51 | 13.57 | 13.51 | qfq | 12,709,180 | 174,411,623 | -3.69% |
| 2024-06-12 | 13.89 | 14.43 | 13.74 | 14.09 | 14.03 | qfq | 11,703,900 | 164,972,926 | 1.44% |
| 2024-06-11 | 13.56 | 13.89 | 13.31 | 13.89 | 13.83 | qfq | 7,159,171 | 97,492,213 | 2.36% |
| 2024-06-07 | 13.58 | 13.71 | 13.43 | 13.57 | 13.51 | qfq | 5,517,712 | 74,801,399 | 0.59% |
| 2024-06-06 | 14.26 | 14.31 | 13.43 | 13.49 | 13.43 | qfq | 9,381,571 | 128,607,374 | -4.87% |
| 2024-06-05 | 14.27 | 14.50 | 14.11 | 14.18 | 14.12 | qfq | 4,729,969 | 67,868,035 | -0.98% |
| 2024-06-04 | 14.25 | 14.43 | 14.11 | 14.32 | 14.26 | qfq | 5,026,331 | 71,607,762 | 0.14% |
| 2024-06-03 | 14.71 | 14.71 | 14.23 | 14.30 | 14.24 | qfq | 5,334,859 | 76,798,630 | -3.05% |
| 2024-05-31 | 14.91 | 15.02 | 14.75 | 14.75 | 14.69 | qfq | 4,421,500 | 65,717,350 | -0.14% |
| 2024-05-30 | 14.66 | 14.81 | 14.55 | 14.77 | 14.71 | qfq | 3,956,900 | 58,196,302 | 0.48% |
| 2024-05-29 | 14.80 | 14.94 | 14.61 | 14.70 | 14.64 | qfq | 4,657,367 | 68,708,041 | -3.16% |
| 2024-05-28 | 15.27 | 15.42 | 15.11 | 15.18 | 14.63 | qfq | 4,065,900 | 62,117,301 | -0.98% |
| 2024-05-27 | 15.33 | 15.40 | 14.88 | 15.33 | 14.78 | qfq | 5,570,100 | 83,975,914 | 0.20% |
| 2024-05-24 | 15.54 | 15.63 | 15.28 | 15.30 | 14.75 | qfq | 4,256,254 | 65,675,854 | -1.23% |
| 2024-05-23 | 16.01 | 16.01 | 15.47 | 15.49 | 14.93 | qfq | 5,588,953 | 87,355,702 | -2.82% |
| 2024-05-22 | 15.75 | 16.04 | 15.64 | 15.94 | 15.37 | qfq | 6,370,167 | 100,808,550 | 1.59% |
| 2024-05-21 | 16.09 | 16.13 | 15.53 | 15.69 | 15.13 | qfq | 9,268,107 | 145,526,820 | -2.79% |
| 2024-05-20 | 16.13 | 16.36 | 16.11 | 16.14 | 15.56 | qfq | 6,805,593 | 110,164,659 | -0.06% |
| 2024-05-17 | 16.28 | 16.35 | 15.95 | 16.15 | 15.57 | qfq | 7,259,400 | 116,826,701 | -0.49% |
| 2024-05-16 | 16.44 | 16.56 | 16.03 | 16.23 | 15.65 | qfq | 7,001,564 | 114,331,256 | -0.55% |
| 2024-05-15 | 16.91 | 16.95 | 16.31 | 16.32 | 15.73 | qfq | 10,282,137 | 169,535,301 | -4.11% |
| 2024-05-14 | 16.94 | 17.52 | 16.94 | 17.02 | 16.41 | qfq | 11,394,346 | 196,057,587 | 0.47% |
| 2024-05-13 | 18.15 | 18.30 | 16.87 | 16.94 | 16.33 | qfq | 15,911,465 | 278,450,544 | -2.70% |
| 2024-05-10 | 17.78 | 18.01 | 17.38 | 17.41 | 16.78 | qfq | 13,540,384 | 238,675,090 | -3.12% |
| 2024-05-09 | 17.97 | 18.55 | 17.50 | 17.97 | 17.32 | qfq | 21,559,270 | 389,453,319 | 1.64% |
| 2024-05-08 | 17.39 | 17.96 | 17.29 | 17.68 | 17.04 | qfq | 17,041,084 | 300,642,036 | 2.02% |
| 2024-05-07 | 17.37 | 17.43 | 17.11 | 17.33 | 16.71 | qfq | 7,441,787 | 128,665,833 | -0.29% |
| 2024-05-06 | 16.98 | 17.54 | 16.98 | 17.38 | 16.76 | qfq | 10,946,949 | 189,990,457 | 3.39% |
| 2024-04-30 | 17.10 | 17.15 | 16.60 | 16.81 | 16.21 | qfq | 8,526,220 | 143,066,731 | -1.70% |
| 2024-04-29 | 16.58 | 17.22 | 16.40 | 17.10 | 16.49 | qfq | 12,821,259 | 216,638,585 | 0.71% |
| 2024-04-26 | 16.48 | 17.03 | 16.44 | 16.98 | 16.37 | qfq | 7,794,401 | 131,218,528 | 2.10% |
| 2024-04-25 | 16.27 | 16.79 | 16.22 | 16.63 | 16.03 | qfq | 6,761,063 | 112,094,006 | 1.59% |
| 2024-04-24 | 16.30 | 16.45 | 16.10 | 16.37 | 15.78 | qfq | 4,610,417 | 74,996,016 | -0.37% |
| 2024-04-23 | 16.32 | 16.59 | 16.04 | 16.43 | 15.84 | qfq | 5,589,259 | 91,224,994 | 0.98% |
| 2024-04-22 | 16.07 | 16.47 | 15.85 | 16.27 | 15.69 | qfq | 4,853,219 | 78,769,159 | 0.74% |
| 2024-04-19 | 16.30 | 16.57 | 16.12 | 16.15 | 15.57 | qfq | 5,901,404 | 95,788,618 | -2.53% |
| 2024-04-18 | 16.69 | 16.94 | 16.26 | 16.57 | 15.97 | qfq | 6,334,218 | 105,510,715 | -0.84% |
| 2024-04-17 | 16.26 | 16.80 | 16.26 | 16.71 | 16.11 | qfq | 6,902,539 | 114,397,746 | 3.47% |
| 2024-04-16 | 16.80 | 16.98 | 16.12 | 16.15 | 15.57 | qfq | 7,526,154 | 123,519,501 | -3.87% |
| 2024-04-15 | 17.02 | 17.25 | 16.50 | 16.80 | 16.20 | qfq | 6,710,214 | 113,146,183 | -1.47% |
| 2024-04-12 | 17.43 | 17.61 | 17.02 | 17.05 | 16.44 | qfq | 5,215,946 | 89,769,890 | -2.24% |
| 2024-04-11 | 17.60 | 17.77 | 17.35 | 17.44 | 16.81 | qfq | 5,221,105 | 91,447,221 | -1.64% |
| 2024-04-10 | 17.97 | 18.10 | 17.56 | 17.73 | 17.09 | qfq | 5,808,383 | 103,524,917 | -1.77% |
| 2024-04-09 | 17.10 | 18.12 | 17.02 | 18.05 | 17.40 | qfq | 10,267,300 | 181,181,570 | 3.38% |
| 2024-04-08 | 17.49 | 17.73 | 17.08 | 17.46 | 16.83 | qfq | 8,498,778 | 147,495,882 | -2.57% |
| 2024-04-03 | 18.15 | 18.30 | 17.92 | 17.92 | 17.28 | qfq | 5,179,802 | 93,546,781 | -1.38% |
| 2024-04-02 | 18.47 | 18.47 | 17.96 | 18.17 | 17.52 | qfq | 8,329,550 | 150,813,030 | -1.62% |
| 2024-04-01 | 17.99 | 18.47 | 17.99 | 18.47 | 17.81 | qfq | 8,561,985 | 156,685,484 | 3.18% |
| 2024-03-29 | 18.10 | 18.29 | 17.69 | 17.90 | 17.26 | qfq | 6,883,965 | 123,126,539 | -1.49% |
| 2024-03-28 | 18.01 | 18.60 | 18.01 | 18.17 | 17.52 | qfq | 6,817,477 | 124,756,143 | 0.17% |
| 2024-03-27 | 18.76 | 18.87 | 18.14 | 18.14 | 17.49 | qfq | 6,843,400 | 126,977,818 | -3.51% |
| 2024-03-26 | 19.05 | 19.22 | 18.47 | 18.80 | 18.12 | qfq | 8,916,156 | 167,079,473 | -1.26% |
| 2024-03-25 | 19.50 | 20.09 | 19.00 | 19.04 | 18.36 | qfq | 9,748,652 | 190,645,750 | -1.50% |
| 2024-03-22 | 20.13 | 20.19 | 19.33 | 19.33 | 18.64 | qfq | 10,729,059 | 209,996,096 | -3.97% |
| 2024-03-21 | 20.39 | 20.62 | 20.04 | 20.13 | 19.41 | qfq | 9,221,526 | 186,944,279 | -1.76% |
| 2024-03-20 | 20.15 | 20.95 | 19.91 | 20.49 | 19.75 | qfq | 13,520,983 | 276,066,440 | 2.19% |
| 2024-03-19 | 20.39 | 20.63 | 20.04 | 20.05 | 19.33 | qfq | 11,993,050 | 242,963,708 | -2.67% |
| 2024-03-18 | 20.20 | 20.60 | 19.82 | 20.60 | 19.86 | qfq | 16,223,412 | 329,342,395 | 1.98% |
| 2024-03-15 | 19.79 | 21.00 | 19.75 | 20.20 | 19.47 | qfq | 18,163,925 | 367,984,547 | 1.25% |
| 2024-03-14 | 21.09 | 21.40 | 19.71 | 19.95 | 19.23 | qfq | 21,642,748 | 443,026,373 | -0.15% |
| 2024-03-13 | 19.95 | 20.15 | 19.51 | 19.98 | 19.26 | qfq | 12,078,100 | 239,187,384 | -0.15% |
| 2024-03-12 | 19.61 | 20.45 | 19.51 | 20.01 | 19.29 | qfq | 16,308,843 | 326,613,879 | 3.57% |
| 2024-03-11 | 18.60 | 19.32 | 18.37 | 19.32 | 18.63 | qfq | 11,999,649 | 226,585,042 | 4.43% |
| 2024-03-08 | 18.84 | 19.08 | 18.29 | 18.50 | 17.84 | qfq | 9,689,468 | 180,385,327 | -0.54% |
| 2024-03-07 | 19.02 | 19.65 | 18.60 | 18.60 | 17.93 | qfq | 18,168,766 | 345,468,583 | -6.16% |
| 2024-03-06 | 19.99 | 20.24 | 19.51 | 19.82 | 19.11 | qfq | 8,477,238 | 168,072,251 | -1.05% |
| 2024-03-05 | 20.45 | 20.57 | 19.91 | 20.03 | 19.31 | qfq | 11,084,027 | 223,130,836 | -3.75% |
| 2024-03-04 | 20.00 | 21.49 | 19.98 | 20.81 | 20.06 | qfq | 17,137,813 | 356,824,529 | 3.74% |
| 2024-03-01 | 20.10 | 20.25 | 19.80 | 20.06 | 19.34 | qfq | 10,503,692 | 210,050,986 | -0.69% |
| 2024-02-29 | 19.44 | 20.25 | 19.36 | 20.20 | 19.47 | qfq | 14,090,713 | 280,346,466 | 2.49% |
| 2024-02-28 | 20.23 | 21.52 | 19.66 | 19.71 | 19.00 | qfq | 21,217,371 | 439,123,254 | -1.45% |
| 2024-02-27 | 19.50 | 20.00 | 19.43 | 20.00 | 19.28 | qfq | 8,552,500 | 168,852,774 | 1.94% |
| 2024-02-26 | 19.58 | 20.04 | 19.32 | 19.62 | 18.91 | qfq | 9,520,263 | 187,550,680 | 0.26% |
| 2024-02-23 | 19.22 | 19.57 | 19.07 | 19.57 | 18.87 | qfq | 9,295,181 | 179,582,477 | 1.35% |
| 2024-02-22 | 19.00 | 19.35 | 18.96 | 19.31 | 18.62 | qfq | 7,120,450 | 136,600,976 | 0.78% |
| 2024-02-21 | 18.85 | 19.78 | 18.62 | 19.16 | 18.47 | qfq | 11,652,413 | 225,128,114 | -0.10% |
| 2024-02-20 | 18.60 | 19.44 | 18.48 | 19.18 | 18.49 | qfq | 11,577,555 | 221,544,872 | 2.13% |
| 2024-02-19 | 18.80 | 19.22 | 18.42 | 18.78 | 18.10 | qfq | 10,994,361 | 205,946,549 | 0.43% |
| 2024-02-08 | 18.37 | 19.66 | 18.35 | 18.70 | 18.03 | qfq | 17,872,437 | 339,889,141 | -0.43% |
| 2024-02-07 | 17.04 | 18.89 | 16.99 | 18.78 | 18.10 | qfq | 21,832,857 | 401,681,749 | 10.99% |
| 2024-02-06 | 15.20 | 16.96 | 15.20 | 16.92 | 16.31 | qfq | 14,721,886 | 238,047,053 | 8.53% |
| 2024-02-05 | 16.42 | 16.45 | 14.71 | 15.59 | 15.03 | qfq | 15,512,065 | 243,393,309 | -5.74% |
| 2024-02-02 | 17.89 | 18.21 | 15.85 | 16.54 | 15.95 | qfq | 14,833,481 | 250,977,668 | -7.55% |
| 2024-02-01 | 17.79 | 18.39 | 17.69 | 17.89 | 17.25 | qfq | 8,388,353 | 151,137,054 | 0.85% |
| 2024-01-31 | 18.69 | 18.90 | 17.70 | 17.74 | 17.10 | qfq | 10,406,105 | 189,071,151 | -5.74% |
| 2024-01-30 | 19.11 | 19.37 | 18.80 | 18.82 | 18.14 | qfq | 6,442,000 | 123,222,078 | -2.39% |
| 2024-01-29 | 19.48 | 20.27 | 19.24 | 19.28 | 18.59 | qfq | 10,763,983 | 210,639,434 | -3.74% |
| 2024-01-26 | 21.17 | 21.26 | 19.80 | 20.03 | 19.31 | qfq | 13,258,960 | 272,045,751 | -5.38% |
| 2024-01-25 | 20.73 | 21.33 | 20.42 | 21.17 | 20.41 | qfq | 6,884,648 | 144,166,241 | 2.57% |
| 2024-01-24 | 20.70 | 20.99 | 19.83 | 20.64 | 19.90 | qfq | 6,940,833 | 141,553,581 | -0.24% |
| 2024-01-23 | 20.22 | 20.82 | 20.10 | 20.69 | 19.95 | qfq | 6,940,683 | 142,592,000 | 2.43% |
| 2024-01-22 | 21.68 | 21.70 | 20.08 | 20.20 | 19.47 | qfq | 8,208,764 | 170,939,888 | -7.08% |
| 2024-01-19 | 22.10 | 22.30 | 21.74 | 21.74 | 20.96 | qfq | 3,819,753 | 84,019,161 | -2.16% |
| 2024-01-18 | 22.00 | 22.22 | 21.46 | 22.22 | 21.42 | qfq | 7,065,897 | 154,617,780 | 0.32% |
| 2024-01-17 | 22.83 | 22.83 | 22.13 | 22.15 | 21.35 | qfq | 3,834,324 | 86,158,345 | -3.02% |
| 2024-01-16 | 22.75 | 22.95 | 22.35 | 22.84 | 22.02 | qfq | 4,822,482 | 109,197,726 | 0.04% |
| 2024-01-15 | 22.82 | 23.28 | 22.69 | 22.83 | 22.01 | qfq | 4,708,200 | 108,006,925 | -1.17% |
| 2024-01-12 | 23.46 | 23.71 | 23.08 | 23.10 | 22.27 | qfq | 7,254,008 | 169,825,972 | -3.02% |
| 2024-01-11 | 23.89 | 24.10 | 22.98 | 23.82 | 22.96 | qfq | 12,716,630 | 299,390,919 | 4.89% |
| 2024-01-10 | 22.68 | 23.17 | 22.22 | 22.71 | 21.89 | qfq | 5,731,438 | 130,587,589 | -0.04% |
| 2024-01-09 | 22.87 | 23.13 | 22.51 | 22.72 | 21.90 | qfq | 4,912,774 | 111,932,399 | 0.00% |
| 2024-01-08 | 23.58 | 23.63 | 22.72 | 22.72 | 21.90 | qfq | 6,534,714 | 150,326,042 | -3.81% |
| 2024-01-05 | 24.20 | 24.25 | 23.50 | 23.62 | 22.77 | qfq | 5,238,489 | 124,750,905 | -2.19% |
| 2024-01-04 | 24.69 | 24.69 | 24.03 | 24.15 | 23.28 | qfq | 4,515,940 | 109,271,546 | -1.55% |
| 2024-01-03 | 24.40 | 24.80 | 24.34 | 24.53 | 23.65 | qfq | 5,072,655 | 124,644,651 | 0.45% |
| 2024-01-02 | 25.17 | 25.25 | 24.35 | 24.42 | 23.54 | qfq | 6,806,294 | 167,374,041 | -2.90% |
| 2023-12-29 | 25.14 | 25.35 | 25.03 | 25.15 | 24.25 | qfq | 5,881,300 | 147,910,772 | 0.16% |
| 2023-12-28 | 24.18 | 25.50 | 24.00 | 25.11 | 24.21 | qfq | 8,962,532 | 223,170,338 | 3.98% |
| 2023-12-27 | 24.38 | 24.46 | 24.00 | 24.15 | 23.28 | qfq | 4,495,615 | 108,631,405 | -0.21% |
| 2023-12-26 | 24.60 | 24.71 | 23.78 | 24.20 | 23.33 | qfq | 6,028,302 | 145,275,249 | -1.83% |
| 2023-12-25 | 24.50 | 24.94 | 24.40 | 24.65 | 23.76 | qfq | 3,964,526 | 97,911,618 | 0.28% |
| 2023-12-22 | 25.08 | 25.08 | 24.46 | 24.58 | 23.70 | qfq | 6,391,921 | 157,765,813 | -1.88% |
| 2023-12-21 | 24.77 | 25.24 | 24.59 | 25.05 | 24.15 | qfq | 5,545,963 | 138,539,897 | 0.89% |
| 2023-12-20 | 25.21 | 25.44 | 24.82 | 24.83 | 23.94 | qfq | 3,523,345 | 88,359,859 | -1.47% |
| 2023-12-19 | 25.10 | 25.27 | 24.93 | 25.20 | 24.29 | qfq | 4,413,289 | 110,862,531 | -0.04% |
| 2023-12-18 | 25.45 | 25.79 | 25.06 | 25.21 | 24.30 | qfq | 4,599,398 | 116,820,917 | -1.52% |
| 2023-12-15 | 25.90 | 26.46 | 25.49 | 25.60 | 24.68 | qfq | 6,265,344 | 161,828,973 | -0.23% |
| 2023-12-14 | 26.11 | 26.54 | 25.66 | 25.66 | 24.74 | qfq | 8,804,686 | 229,551,674 | 0.23% |
| 2023-12-13 | 25.76 | 26.00 | 25.60 | 25.60 | 24.68 | qfq | 6,681,860 | 172,390,684 | -1.04% |
| 2023-12-12 | 26.03 | 26.14 | 25.58 | 25.87 | 24.94 | qfq | 6,854,360 | 177,238,525 | -0.08% |
| 2023-12-11 | 25.13 | 25.97 | 24.93 | 25.89 | 24.96 | qfq | 9,478,520 | 241,126,668 | 2.01% |
| 2023-12-08 | 25.80 | 25.88 | 25.01 | 25.38 | 24.47 | qfq | 14,355,216 | 364,962,448 | -2.01% |
| 2023-12-07 | 26.40 | 26.51 | 25.73 | 25.90 | 24.97 | qfq | 11,332,353 | 293,984,466 | -2.23% |
| 2023-12-06 | 26.90 | 27.11 | 26.30 | 26.49 | 25.54 | qfq | 8,039,843 | 215,025,130 | -1.38% |
| 2023-12-05 | 26.80 | 27.24 | 26.75 | 26.86 | 25.89 | qfq | 8,297,884 | 224,255,567 | -0.56% |
| 2023-12-04 | 29.00 | 29.00 | 26.97 | 27.01 | 26.04 | qfq | 18,815,125 | 517,243,876 | -6.41% |
| 2023-12-01 | 28.94 | 29.04 | 28.41 | 28.86 | 27.82 | qfq | 6,148,806 | 176,554,140 | -0.17% |
| 2023-11-30 | 28.78 | 29.50 | 28.70 | 28.91 | 27.87 | qfq | 7,165,406 | 208,164,082 | 0.35% |
| 2023-11-29 | 29.15 | 29.45 | 28.78 | 28.81 | 27.77 | qfq | 6,871,681 | 199,796,680 | -1.27% |
| 2023-11-28 | 28.96 | 29.69 | 28.61 | 29.18 | 28.13 | qfq | 9,079,695 | 265,354,173 | 0.69% |
| 2023-11-27 | 28.93 | 29.14 | 28.67 | 28.98 | 27.94 | qfq | 6,381,342 | 184,178,577 | -0.58% |
| 2023-11-24 | 29.29 | 29.54 | 28.93 | 29.15 | 28.10 | qfq | 6,697,004 | 195,174,285 | -1.05% |
| 2023-11-23 | 29.31 | 29.78 | 28.96 | 29.46 | 28.40 | qfq | 9,706,121 | 284,088,456 | 0.48% |
| 2023-11-22 | 30.16 | 30.27 | 29.20 | 29.32 | 28.27 | qfq | 8,621,448 | 256,266,748 | -3.58% |
| 2023-11-21 | 30.56 | 31.08 | 30.13 | 30.41 | 29.32 | qfq | 11,510,590 | 351,605,573 | 0.86% |
| 2023-11-20 | 30.14 | 30.41 | 29.64 | 30.15 | 29.07 | qfq | 7,683,329 | 231,027,703 | 0.74% |
| 2023-11-17 | 29.63 | 30.29 | 29.50 | 29.93 | 28.85 | qfq | 7,988,378 | 238,094,377 | 0.37% |
| 2023-11-16 | 30.74 | 30.95 | 29.72 | 29.82 | 28.75 | qfq | 12,772,480 | 385,706,706 | -3.18% |
| 2023-11-15 | 32.23 | 32.47 | 30.79 | 30.80 | 29.69 | qfq | 12,694,794 | 399,504,923 | -1.91% |
| 2023-11-14 | 31.51 | 31.70 | 30.67 | 31.40 | 30.27 | qfq | 9,260,706 | 288,222,970 | -0.03% |
| 2023-11-13 | 31.53 | 31.80 | 30.93 | 31.41 | 30.28 | qfq | 6,783,348 | 211,833,881 | 0.35% |
| 2023-11-10 | 30.51 | 31.85 | 30.38 | 31.30 | 30.17 | qfq | 12,770,568 | 398,051,813 | 1.62% |
| 2023-11-09 | 31.31 | 31.60 | 30.63 | 30.80 | 29.69 | qfq | 11,222,582 | 347,971,779 | -1.44% |
| 2023-11-08 | 31.35 | 32.45 | 30.83 | 31.25 | 30.13 | qfq | 17,791,178 | 559,866,003 | -0.83% |
| 2023-11-07 | 31.53 | 32.09 | 31.36 | 31.51 | 30.38 | qfq | 14,455,760 | 457,341,760 | -1.32% |
| 2023-11-06 | 31.75 | 32.66 | 30.76 | 31.93 | 30.78 | qfq | 27,160,408 | 862,041,674 | 5.52% |
| 2023-11-03 | 29.50 | 30.45 | 29.35 | 30.26 | 29.17 | qfq | 15,405,510 | 461,418,393 | 1.92% |
| 2023-11-02 | 29.44 | 30.34 | 29.12 | 29.69 | 28.62 | qfq | 18,754,008 | 559,863,327 | 0.85% |
| 2023-11-01 | 29.58 | 29.95 | 29.23 | 29.44 | 28.38 | qfq | 9,899,317 | 292,217,729 | -0.44% |
| 2023-10-31 | 29.50 | 30.38 | 29.29 | 29.57 | 28.51 | qfq | 17,195,464 | 510,977,794 | -0.97% |
| 2023-10-30 | 27.92 | 30.22 | 27.80 | 29.86 | 28.79 | qfq | 28,591,136 | 845,845,750 | 4.22% |
| 2023-10-27 | 25.75 | 29.16 | 25.50 | 28.65 | 27.62 | qfq | 23,235,873 | 640,605,382 | 11.09% |
| 2023-10-26 | 25.80 | 26.12 | 25.26 | 25.79 | 24.86 | qfq | 8,640,178 | 221,231,865 | -1.23% |
| 2023-10-25 | 26.77 | 27.17 | 26.02 | 26.11 | 25.17 | qfq | 10,495,575 | 278,684,780 | -1.43% |
| 2023-10-24 | 27.02 | 27.27 | 26.21 | 26.49 | 25.54 | qfq | 9,855,273 | 261,697,000 | -1.74% |
| 2023-10-23 | 27.05 | 27.11 | 26.20 | 26.96 | 25.99 | qfq | 8,814,577 | 235,420,777 | -0.26% |
| 2023-10-20 | 27.46 | 27.60 | 26.88 | 27.03 | 26.06 | qfq | 9,648,934 | 262,035,049 | -1.82% |
| 2023-10-19 | 28.00 | 28.10 | 27.50 | 27.53 | 26.54 | qfq | 8,897,472 | 246,703,757 | -2.72% |
| 2023-10-18 | 28.42 | 28.50 | 27.77 | 28.30 | 27.28 | qfq | 12,852,013 | 361,293,771 | -1.84% |
| 2023-10-17 | 28.65 | 29.65 | 28.37 | 28.83 | 27.79 | qfq | 14,198,373 | 408,200,666 | -0.52% |
| 2023-10-16 | 29.58 | 30.76 | 28.81 | 28.98 | 27.94 | qfq | 29,094,489 | 865,883,669 | -2.03% |
| 2023-10-13 | 28.08 | 29.75 | 28.00 | 29.58 | 28.52 | qfq | 28,299,163 | 824,271,839 | 4.27% |
| 2023-10-12 | 28.38 | 29.09 | 28.06 | 28.37 | 27.35 | qfq | 16,234,123 | 462,096,025 | 0.25% |
| 2023-10-11 | 27.28 | 29.48 | 27.28 | 28.30 | 27.28 | qfq | 30,020,096 | 857,359,473 | 3.93% |
| 2023-10-10 | 28.14 | 28.38 | 27.10 | 27.23 | 26.25 | qfq | 14,770,634 | 406,548,817 | -3.58% |
| 2023-10-09 | 28.36 | 28.77 | 27.55 | 28.24 | 27.22 | qfq | 19,188,280 | 538,446,694 | -0.14% |
| 2023-09-28 | 28.96 | 29.37 | 28.18 | 28.28 | 27.26 | qfq | 29,322,362 | 840,874,248 | -4.52% |
| 2023-09-27 | 25.65 | 30.55 | 25.55 | 29.62 | 28.56 | qfq | 42,082,176 | 1,190,539,422 | 16.34% |
| 2023-09-26 | 25.70 | 25.98 | 25.40 | 25.46 | 24.54 | qfq | 8,099,426 | 208,262,933 | -1.70% |
| 2023-09-25 | 25.19 | 26.10 | 24.93 | 25.90 | 24.97 | qfq | 15,162,550 | 391,297,347 | 2.45% |
| 2023-09-22 | 24.48 | 25.36 | 24.34 | 25.28 | 24.37 | qfq | 8,491,048 | 211,600,852 | 2.68% |
| 2023-09-21 | 24.84 | 24.94 | 24.38 | 24.62 | 23.74 | qfq | 6,787,050 | 167,118,649 | -1.40% |
| 2023-09-20 | 24.99 | 25.30 | 24.84 | 24.97 | 24.07 | qfq | 6,482,355 | 162,500,615 | -0.32% |
| 2023-09-19 | 25.17 | 25.59 | 24.93 | 25.05 | 24.15 | qfq | 6,765,262 | 170,111,604 | -0.56% |
| 2023-09-18 | 24.87 | 25.47 | 24.87 | 25.19 | 24.28 | qfq | 9,866,828 | 248,601,024 | 1.29% |
| 2023-09-15 | 24.17 | 25.36 | 23.97 | 24.87 | 23.98 | qfq | 13,387,488 | 332,282,001 | 3.62% |
| 2023-09-14 | 24.12 | 24.39 | 23.87 | 24.00 | 23.14 | qfq | 4,344,231 | 104,476,802 | -0.79% |
| 2023-09-13 | 24.51 | 24.65 | 23.98 | 24.19 | 23.32 | qfq | 5,034,605 | 122,107,919 | -1.67% |
| 2023-09-12 | 24.35 | 24.86 | 24.21 | 24.60 | 23.72 | qfq | 7,827,183 | 192,531,346 | 0.78% |
| 2023-09-11 | 23.63 | 24.66 | 23.50 | 24.41 | 23.53 | qfq | 9,680,476 | 234,776,213 | 3.39% |
| 2023-09-08 | 23.56 | 23.84 | 23.56 | 23.61 | 22.76 | qfq | 4,102,765 | 97,242,257 | 0.13% |
| 2023-09-07 | 24.32 | 24.37 | 23.58 | 23.58 | 22.73 | qfq | 7,311,280 | 174,559,159 | -3.00% |
| 2023-09-06 | 24.48 | 24.48 | 23.99 | 24.31 | 23.44 | qfq | 7,035,863 | 170,345,825 | -1.10% |
| 2023-09-05 | 24.66 | 24.84 | 24.50 | 24.58 | 23.70 | qfq | 4,650,843 | 114,489,023 | -0.77% |
| 2023-09-04 | 24.55 | 25.10 | 24.39 | 24.77 | 23.88 | qfq | 7,067,916 | 174,373,224 | 1.31% |
| 2023-09-01 | 24.72 | 24.96 | 24.43 | 24.45 | 23.57 | qfq | 4,980,646 | 122,458,500 | -0.77% |
| 2023-08-31 | 24.71 | 24.80 | 24.35 | 24.64 | 23.75 | qfq | 8,988,423 | 220,925,227 | -0.65% |
| 2023-08-30 | 24.80 | 25.19 | 24.59 | 24.80 | 23.91 | qfq | 7,336,005 | 182,324,940 | -0.16% |
| 2023-08-29 | 24.00 | 24.87 | 23.84 | 24.84 | 23.95 | qfq | 9,857,170 | 241,373,656 | 4.24% |
| 2023-08-28 | 25.50 | 25.65 | 23.80 | 23.83 | 22.97 | qfq | 11,054,826 | 272,394,300 | -0.25% |
| 2023-08-25 | 24.23 | 24.38 | 23.83 | 23.89 | 23.03 | qfq | 7,122,896 | 171,038,954 | -2.05% |
| 2023-08-24 | 24.04 | 24.77 | 23.80 | 24.39 | 23.51 | qfq | 9,390,708 | 228,259,822 | 1.50% |
| 2023-08-23 | 24.80 | 24.87 | 24.00 | 24.03 | 23.17 | qfq | 7,889,896 | 191,799,643 | -3.61% |
| 2023-08-22 | 25.11 | 25.35 | 24.36 | 24.93 | 24.03 | qfq | 10,088,297 | 249,570,325 | -0.87% |
| 2023-08-21 | 25.75 | 25.79 | 25.14 | 25.15 | 24.25 | qfq | 7,868,283 | 199,434,365 | -1.53% |
| 2023-08-18 | 26.85 | 26.86 | 25.53 | 25.54 | 24.62 | qfq | 12,912,878 | 336,226,820 | -4.91% |
| 2023-08-17 | 27.00 | 27.17 | 26.44 | 26.86 | 25.89 | qfq | 9,384,375 | 250,809,052 | -1.00% |
| 2023-08-16 | 27.57 | 28.08 | 27.05 | 27.13 | 26.15 | qfq | 8,720,214 | 240,131,176 | -2.09% |
| 2023-08-15 | 28.27 | 28.30 | 27.28 | 27.71 | 26.71 | qfq | 9,906,972 | 273,106,982 | -1.77% |
| 2023-08-14 | 28.70 | 29.30 | 27.77 | 28.21 | 27.20 | qfq | 11,234,787 | 317,126,744 | -2.72% |
| 2023-08-11 | 29.76 | 29.99 | 28.96 | 29.00 | 27.96 | qfq | 8,282,372 | 243,820,510 | -2.23% |
| 2023-08-10 | 29.95 | 30.15 | 29.20 | 29.66 | 28.59 | qfq | 9,862,372 | 291,391,066 | -1.76% |
| 2023-08-09 | 29.47 | 30.60 | 29.45 | 30.19 | 29.10 | qfq | 13,171,633 | 397,411,996 | 2.90% |
| 2023-08-08 | 29.25 | 29.53 | 28.90 | 29.34 | 28.29 | qfq | 5,887,734 | 172,238,258 | -0.27% |
| 2023-08-07 | 29.94 | 29.94 | 29.25 | 29.42 | 28.36 | qfq | 7,616,052 | 224,580,671 | -2.26% |
| 2023-08-04 | 30.40 | 30.78 | 30.01 | 30.10 | 29.02 | qfq | 8,375,071 | 253,831,291 | -1.86% |
| 2023-08-03 | 29.70 | 30.85 | 29.66 | 30.67 | 29.57 | qfq | 12,085,042 | 366,683,959 | 3.48% |
| 2023-08-02 | 29.92 | 30.12 | 29.30 | 29.64 | 28.57 | qfq | 7,193,831 | 213,243,280 | -1.50% |
| 2023-08-01 | 30.11 | 30.89 | 29.94 | 30.09 | 29.01 | qfq | 9,564,585 | 289,850,186 | -0.36% |
| 2023-07-31 | 28.66 | 31.05 | 28.60 | 30.20 | 29.11 | qfq | 18,798,585 | 564,138,529 | 6.04% |
| 2023-07-28 | 27.97 | 28.54 | 27.73 | 28.48 | 27.46 | qfq | 5,725,937 | 161,625,784 | 1.68% |
| 2023-07-27 | 28.06 | 28.34 | 27.94 | 28.01 | 27.00 | qfq | 3,952,417 | 111,049,421 | -0.57% |
| 2023-07-26 | 27.83 | 28.51 | 27.68 | 28.17 | 27.16 | qfq | 6,090,831 | 171,640,676 | 1.08% |
| 2023-07-25 | 27.46 | 28.05 | 27.46 | 27.87 | 26.87 | qfq | 6,968,723 | 193,142,437 | 2.13% |
| 2023-07-24 | 27.37 | 27.81 | 27.08 | 27.29 | 26.31 | qfq | 5,219,445 | 142,963,359 | -0.62% |
| 2023-07-21 | 26.88 | 28.14 | 26.81 | 27.46 | 26.47 | qfq | 9,409,660 | 259,338,534 | 2.20% |
| 2023-07-20 | 27.24 | 27.56 | 26.85 | 26.87 | 25.90 | qfq | 5,961,881 | 161,823,040 | -1.10% |
| 2023-07-19 | 27.44 | 27.58 | 26.98 | 27.17 | 26.19 | qfq | 6,256,497 | 170,158,123 | -1.06% |
| 2023-07-18 | 27.69 | 27.77 | 27.34 | 27.46 | 26.47 | qfq | 6,595,959 | 181,387,053 | -0.36% |