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
赢合科技300457.SZ
最近收盘价17.772026-07-17
最近交易日2026-07-17
成交量（股）12,277,043
成交额（元）222,807,161
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | 2025-08-05 | cash_dividend | 0.117 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-03 | cash_dividend | 0.175 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-08-07 | 2023-08-14 | cash_dividend | 0.22 | — | — | — | 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 | 18.51 | 18.84 | 17.68 | 17.77 | 17.77 | qfq | 12,277,043 | 222,807,161 | -4.72% |
| 2026-07-16 | 18.50 | 18.97 | 18.28 | 18.65 | 18.65 | qfq | 8,048,070 | 149,936,898 | 0.21% |
| 2026-07-15 | 18.84 | 19.10 | 18.47 | 18.61 | 18.61 | qfq | 8,333,194 | 156,276,463 | -0.80% |
| 2026-07-14 | 18.61 | 18.76 | 18.22 | 18.76 | 18.76 | qfq | 9,843,592 | 182,769,080 | 1.35% |
| 2026-07-13 | 19.60 | 19.78 | 18.50 | 18.51 | 18.51 | qfq | 12,546,137 | 237,436,878 | -6.04% |
| 2026-07-10 | 20.00 | 20.24 | 19.69 | 19.70 | 19.70 | qfq | 10,328,310 | 206,401,166 | -1.65% |
| 2026-07-09 | 20.30 | 20.45 | 19.41 | 20.03 | 20.03 | qfq | 13,378,686 | 265,328,761 | -1.38% |
| 2026-07-08 | 20.63 | 21.25 | 20.09 | 20.31 | 20.31 | qfq | 10,432,396 | 214,255,334 | -2.12% |
| 2026-07-07 | 20.90 | 21.37 | 20.58 | 20.75 | 20.75 | qfq | 7,596,982 | 159,136,772 | -0.86% |
| 2026-07-06 | 21.20 | 21.58 | 20.93 | 20.93 | 20.93 | qfq | 9,484,672 | 201,056,418 | -1.60% |
| 2026-07-03 | 21.06 | 21.59 | 20.89 | 21.27 | 21.27 | qfq | 9,570,000 | 203,392,961 | 1.43% |
| 2026-07-02 | 21.22 | 21.66 | 20.85 | 20.97 | 20.97 | qfq | 11,620,131 | 247,428,633 | -2.19% |
| 2026-07-01 | 21.05 | 21.75 | 20.81 | 21.44 | 21.44 | qfq | 12,629,217 | 268,931,671 | 1.71% |
| 2026-06-30 | 20.30 | 21.48 | 20.03 | 21.08 | 21.08 | qfq | 11,937,495 | 249,747,698 | 3.84% |
| 2026-06-29 | 20.66 | 20.95 | 20.08 | 20.30 | 20.30 | qfq | 11,915,556 | 243,694,358 | -1.22% |
| 2026-06-26 | 21.61 | 21.67 | 20.55 | 20.55 | 20.55 | qfq | 15,665,798 | 326,920,113 | -4.91% |
| 2026-06-25 | 21.81 | 22.09 | 21.45 | 21.61 | 21.61 | qfq | 13,092,453 | 283,490,709 | -1.77% |
| 2026-06-24 | 22.17 | 22.50 | 21.61 | 22.00 | 22.00 | qfq | 12,974,370 | 286,246,269 | -0.68% |
| 2026-06-23 | 23.34 | 23.45 | 22.07 | 22.15 | 22.15 | qfq | 18,166,442 | 411,941,295 | -6.18% |
| 2026-06-22 | 23.20 | 23.65 | 22.20 | 23.61 | 23.61 | qfq | 22,236,816 | 510,731,655 | 0.55% |
| 2026-06-18 | 25.01 | 25.07 | 23.26 | 23.48 | 23.48 | qfq | 30,429,700 | 723,409,829 | -6.19% |
| 2026-06-17 | 25.00 | 25.69 | 24.83 | 25.03 | 25.03 | qfq | 15,192,547 | 382,197,613 | -1.34% |
| 2026-06-16 | 24.40 | 25.66 | 24.23 | 25.37 | 25.37 | qfq | 18,230,168 | 457,424,278 | 3.47% |
| 2026-06-15 | 23.35 | 24.57 | 23.18 | 24.52 | 24.52 | qfq | 17,960,126 | 428,135,314 | 5.87% |
| 2026-06-12 | 23.19 | 23.53 | 22.94 | 23.16 | 23.16 | qfq | 13,108,290 | 304,648,386 | 1.31% |
| 2026-06-11 | 23.20 | 23.41 | 22.78 | 22.86 | 22.86 | qfq | 9,029,878 | 208,077,313 | -2.06% |
| 2026-06-10 | 24.16 | 24.35 | 23.02 | 23.34 | 23.34 | qfq | 13,169,472 | 309,337,304 | -4.34% |
| 2026-06-09 | 24.01 | 24.56 | 23.49 | 24.40 | 24.40 | qfq | 12,793,764 | 308,609,779 | 2.82% |
| 2026-06-08 | 24.16 | 24.61 | 23.47 | 23.73 | 23.73 | qfq | 14,191,954 | 340,579,143 | -4.43% |
| 2026-06-05 | 24.75 | 25.50 | 23.81 | 24.83 | 24.83 | qfq | 18,960,321 | 468,687,492 | 0.61% |
| 2026-06-04 | 24.89 | 25.57 | 24.19 | 24.68 | 24.68 | qfq | 15,617,752 | 388,489,228 | -1.59% |
| 2026-06-03 | 25.59 | 26.05 | 24.85 | 25.08 | 25.08 | qfq | 15,209,516 | 386,996,848 | -2.26% |
| 2026-06-02 | 26.44 | 26.66 | 25.20 | 25.66 | 25.66 | qfq | 17,340,588 | 445,751,327 | -2.95% |
| 2026-06-01 | 27.35 | 28.20 | 26.41 | 26.44 | 26.44 | qfq | 19,212,847 | 523,999,213 | -2.51% |
| 2026-05-29 | 28.21 | 28.55 | 26.92 | 27.12 | 27.12 | qfq | 23,032,640 | 636,621,716 | -4.10% |
| 2026-05-28 | 27.48 | 28.70 | 27.00 | 28.28 | 28.28 | qfq | 25,890,371 | 725,437,427 | 2.46% |
| 2026-05-27 | 27.60 | 28.47 | 27.20 | 27.60 | 27.60 | qfq | 19,681,992 | 548,279,742 | -0.90% |
| 2026-05-26 | 28.12 | 28.54 | 27.47 | 27.85 | 27.85 | qfq | 20,659,000 | 576,436,773 | -1.59% |
| 2026-05-25 | 29.49 | 29.60 | 27.83 | 28.30 | 28.30 | qfq | 29,824,193 | 848,891,176 | -4.07% |
| 2026-05-22 | 27.93 | 29.89 | 27.58 | 29.50 | 29.50 | qfq | 35,095,049 | 1,020,208,253 | 6.77% |
| 2026-05-21 | 29.01 | 29.28 | 27.52 | 27.63 | 27.63 | qfq | 24,667,239 | 706,211,207 | -4.69% |
| 2026-05-20 | 27.77 | 29.35 | 27.32 | 28.99 | 28.99 | qfq | 30,055,947 | 862,354,557 | 3.54% |
| 2026-05-19 | 27.78 | 28.13 | 27.14 | 28.00 | 28.00 | qfq | 14,023,263 | 389,071,414 | 0.50% |
| 2026-05-18 | 27.62 | 28.35 | 27.24 | 27.86 | 27.86 | qfq | 13,845,621 | 386,108,049 | 0.11% |
| 2026-05-15 | 27.66 | 28.50 | 27.55 | 27.83 | 27.83 | qfq | 15,852,724 | 443,333,974 | 0.47% |
| 2026-05-14 | 28.72 | 28.79 | 27.70 | 27.70 | 27.70 | qfq | 18,316,720 | 515,383,647 | -3.55% |
| 2026-05-13 | 28.96 | 29.03 | 28.22 | 28.72 | 28.72 | qfq | 22,701,356 | 650,602,256 | -1.81% |
| 2026-05-12 | 28.59 | 29.80 | 27.66 | 29.25 | 29.25 | qfq | 33,848,577 | 973,890,615 | 2.60% |
| 2026-05-11 | 28.51 | 28.97 | 28.08 | 28.51 | 28.51 | qfq | 20,677,176 | 587,201,403 | 0.04% |
| 2026-05-08 | 28.85 | 29.59 | 28.44 | 28.50 | 28.50 | qfq | 21,102,523 | 608,397,816 | -1.83% |
| 2026-05-07 | 29.30 | 29.41 | 28.79 | 29.03 | 29.03 | qfq | 19,969,164 | 580,266,623 | -1.56% |
| 2026-05-06 | 29.04 | 29.63 | 28.94 | 29.49 | 29.49 | qfq | 28,862,838 | 846,748,542 | 1.72% |
| 2026-04-30 | 28.79 | 29.36 | 28.51 | 28.99 | 28.99 | qfq | 22,208,018 | 639,693,111 | 0.52% |
| 2026-04-29 | 27.00 | 29.10 | 26.70 | 28.84 | 28.84 | qfq | 27,935,492 | 788,663,753 | 6.42% |
| 2026-04-28 | 27.98 | 28.18 | 26.96 | 27.10 | 27.10 | qfq | 18,315,436 | 501,889,482 | -3.42% |
| 2026-04-27 | 26.73 | 28.32 | 26.26 | 28.06 | 28.06 | qfq | 24,952,114 | 690,778,720 | -2.03% |
| 2026-04-24 | 28.01 | 28.83 | 28.01 | 28.64 | 28.64 | qfq | 16,109,387 | 457,785,573 | 1.63% |
| 2026-04-23 | 28.46 | 28.63 | 27.92 | 28.18 | 28.18 | qfq | 13,409,147 | 378,169,728 | -1.57% |
| 2026-04-22 | 28.41 | 28.94 | 28.35 | 28.63 | 28.63 | qfq | 12,223,436 | 349,702,466 | -0.07% |
| 2026-04-21 | 28.54 | 29.08 | 28.13 | 28.65 | 28.65 | qfq | 17,589,702 | 505,028,716 | 0.42% |
| 2026-04-20 | 28.70 | 29.00 | 28.43 | 28.53 | 28.53 | qfq | 14,795,399 | 423,567,466 | -0.87% |
| 2026-04-17 | 27.88 | 29.10 | 27.85 | 28.78 | 28.78 | qfq | 21,423,367 | 611,326,954 | 2.71% |
| 2026-04-16 | 27.82 | 28.42 | 27.62 | 28.02 | 28.02 | qfq | 15,255,700 | 427,604,711 | 1.48% |
| 2026-04-15 | 28.62 | 28.65 | 27.55 | 27.61 | 27.61 | qfq | 17,689,537 | 494,911,961 | -3.63% |
| 2026-04-14 | 27.96 | 28.67 | 27.72 | 28.65 | 28.65 | qfq | 18,966,168 | 534,315,289 | 2.47% |
| 2026-04-13 | 27.79 | 28.23 | 27.70 | 27.96 | 27.96 | qfq | 17,293,894 | 484,949,094 | 0.22% |
| 2026-04-10 | 27.18 | 28.35 | 27.17 | 27.90 | 27.90 | qfq | 21,291,468 | 596,055,618 | 2.16% |
| 2026-04-09 | 26.69 | 27.39 | 26.53 | 27.31 | 27.31 | qfq | 15,029,086 | 408,011,068 | 1.41% |
| 2026-04-08 | 26.81 | 27.04 | 26.45 | 26.93 | 26.93 | qfq | 14,674,810 | 393,539,082 | 2.40% |
| 2026-04-07 | 25.72 | 26.40 | 25.70 | 26.30 | 26.30 | qfq | 14,294,296 | 372,764,026 | 2.73% |
| 2026-04-03 | 26.25 | 26.40 | 25.48 | 25.60 | 25.60 | qfq | 11,946,860 | 307,401,174 | -2.85% |
| 2026-04-02 | 26.24 | 26.73 | 26.02 | 26.35 | 26.35 | qfq | 13,054,175 | 343,955,638 | 0.04% |
| 2026-04-01 | 26.48 | 26.65 | 25.86 | 26.34 | 26.34 | qfq | 17,089,909 | 449,209,262 | 1.19% |
| 2026-03-31 | 27.15 | 27.36 | 25.94 | 26.03 | 26.03 | qfq | 23,689,748 | 628,929,181 | -4.13% |
| 2026-03-30 | 25.76 | 27.50 | 25.65 | 27.15 | 27.15 | qfq | 38,567,370 | 1,038,136,838 | 7.40% |
| 2026-03-27 | 24.52 | 25.68 | 24.45 | 25.28 | 25.28 | qfq | 16,782,070 | 422,098,901 | 1.77% |
| 2026-03-26 | 24.21 | 25.15 | 24.02 | 24.84 | 24.84 | qfq | 14,053,623 | 348,946,972 | 2.22% |
| 2026-03-25 | 24.05 | 24.45 | 23.91 | 24.30 | 24.30 | qfq | 9,339,613 | 226,646,874 | 0.96% |
| 2026-03-24 | 24.49 | 24.49 | 23.35 | 24.07 | 24.07 | qfq | 10,197,936 | 242,903,434 | 1.86% |
| 2026-03-23 | 24.18 | 24.56 | 23.50 | 23.63 | 23.63 | qfq | 13,308,359 | 318,836,113 | -2.72% |
| 2026-03-20 | 24.40 | 25.10 | 24.29 | 24.29 | 24.29 | qfq | 11,603,585 | 285,685,390 | 0.00% |
| 2026-03-19 | 24.46 | 24.68 | 24.19 | 24.29 | 24.29 | qfq | 7,183,171 | 175,420,682 | -1.66% |
| 2026-03-18 | 24.67 | 24.90 | 24.42 | 24.70 | 24.70 | qfq | 8,474,493 | 209,025,386 | 0.00% |
| 2026-03-17 | 25.39 | 25.84 | 24.68 | 24.70 | 24.70 | qfq | 9,153,964 | 230,387,340 | -2.53% |
| 2026-03-16 | 25.03 | 25.55 | 24.70 | 25.34 | 25.34 | qfq | 12,704,945 | 320,490,646 | 1.24% |
| 2026-03-13 | 24.98 | 25.69 | 24.81 | 25.03 | 25.03 | qfq | 14,867,838 | 375,655,406 | 0.48% |
| 2026-03-12 | 25.00 | 25.13 | 24.67 | 24.91 | 24.91 | qfq | 11,027,542 | 274,378,472 | -0.56% |
| 2026-03-11 | 24.67 | 25.49 | 24.46 | 25.05 | 25.05 | qfq | 17,459,100 | 436,962,849 | -0.04% |
| 2026-03-10 | 24.75 | 25.16 | 24.75 | 25.06 | 25.06 | qfq | 10,242,214 | 255,862,865 | 2.45% |
| 2026-03-09 | 24.42 | 24.66 | 23.60 | 24.46 | 24.46 | qfq | 12,776,979 | 306,866,057 | -1.61% |
| 2026-03-06 | 24.86 | 25.01 | 24.67 | 24.86 | 24.86 | qfq | 8,138,333 | 202,340,562 | -0.16% |
| 2026-03-05 | 25.38 | 25.50 | 24.60 | 24.90 | 24.90 | qfq | 10,383,390 | 260,026,576 | -0.04% |
| 2026-03-04 | 25.10 | 25.53 | 24.77 | 24.91 | 24.91 | qfq | 12,438,441 | 312,387,477 | -2.20% |
| 2026-03-03 | 26.90 | 27.54 | 25.30 | 25.47 | 25.47 | qfq | 16,218,922 | 423,059,483 | -5.03% |
| 2026-03-02 | 27.28 | 27.63 | 26.64 | 26.82 | 26.82 | qfq | 12,690,330 | 342,360,381 | -3.77% |
| 2026-02-27 | 27.73 | 27.87 | 27.41 | 27.87 | 27.87 | qfq | 8,803,313 | 243,273,447 | 0.32% |
| 2026-02-26 | 28.30 | 28.39 | 27.60 | 27.78 | 27.78 | qfq | 11,928,492 | 332,002,749 | -1.28% |
| 2026-02-25 | 27.72 | 28.47 | 27.54 | 28.14 | 28.14 | qfq | 12,933,381 | 364,647,833 | 1.99% |
| 2026-02-24 | 28.48 | 28.48 | 27.59 | 27.59 | 27.59 | qfq | 12,396,909 | 344,940,600 | -1.95% |
| 2026-02-13 | 28.06 | 29.18 | 27.86 | 28.14 | 28.14 | qfq | 14,377,319 | 409,220,097 | 1.04% |
| 2026-02-12 | 27.90 | 28.10 | 27.81 | 27.85 | 27.85 | qfq | 6,948,543 | 194,211,814 | -0.36% |
| 2026-02-11 | 28.05 | 28.31 | 27.89 | 27.95 | 27.95 | qfq | 8,020,994 | 224,868,436 | -0.53% |
| 2026-02-10 | 28.74 | 28.86 | 28.10 | 28.10 | 28.10 | qfq | 10,585,100 | 299,877,193 | -2.16% |
| 2026-02-09 | 28.80 | 29.13 | 28.59 | 28.72 | 28.72 | qfq | 11,836,472 | 341,381,529 | 0.95% |
| 2026-02-06 | 28.10 | 29.00 | 27.59 | 28.45 | 28.45 | qfq | 12,847,141 | 366,262,509 | 0.60% |
| 2026-02-05 | 29.15 | 29.32 | 28.12 | 28.28 | 28.28 | qfq | 13,593,499 | 388,406,847 | -2.98% |
| 2026-02-04 | 29.03 | 29.68 | 28.73 | 29.15 | 29.15 | qfq | 15,913,943 | 463,035,758 | -0.51% |
| 2026-02-03 | 27.75 | 29.58 | 27.50 | 29.30 | 29.30 | qfq | 30,503,574 | 870,671,392 | 9.45% |
| 2026-02-02 | 27.58 | 27.69 | 26.74 | 26.77 | 26.77 | qfq | 9,787,047 | 265,875,457 | -2.65% |
| 2026-01-30 | 27.52 | 27.88 | 26.78 | 27.50 | 27.50 | qfq | 12,849,714 | 351,713,578 | -0.22% |
| 2026-01-29 | 28.20 | 28.39 | 27.44 | 27.56 | 27.56 | qfq | 14,449,125 | 402,866,473 | -2.65% |
| 2026-01-28 | 28.79 | 28.92 | 28.08 | 28.31 | 28.31 | qfq | 14,791,268 | 419,366,624 | -2.28% |
| 2026-01-27 | 29.46 | 29.64 | 27.40 | 28.97 | 28.97 | qfq | 24,437,661 | 694,413,015 | -2.39% |
| 2026-01-26 | 31.32 | 31.58 | 29.40 | 29.68 | 29.68 | qfq | 27,386,580 | 825,815,689 | -3.32% |
| 2026-01-23 | 28.87 | 30.78 | 28.87 | 30.70 | 30.70 | qfq | 37,695,601 | 1,134,709,554 | 6.45% |
| 2026-01-22 | 29.20 | 29.66 | 28.63 | 28.84 | 28.84 | qfq | 12,888,784 | 372,919,727 | -0.62% |
| 2026-01-21 | 28.62 | 29.49 | 28.40 | 29.02 | 29.02 | qfq | 13,977,910 | 406,373,895 | 0.76% |
| 2026-01-20 | 29.92 | 30.02 | 28.50 | 28.80 | 28.80 | qfq | 17,962,172 | 520,082,095 | -3.65% |
| 2026-01-19 | 29.61 | 30.38 | 29.48 | 29.89 | 29.89 | qfq | 15,234,430 | 455,788,920 | -0.07% |
| 2026-01-16 | 30.27 | 30.41 | 29.51 | 29.91 | 29.91 | qfq | 20,579,312 | 614,182,822 | -0.70% |
| 2026-01-15 | 29.24 | 30.80 | 29.24 | 30.12 | 30.12 | qfq | 28,358,152 | 856,172,510 | 3.15% |
| 2026-01-14 | 28.45 | 30.16 | 28.41 | 29.20 | 29.20 | qfq | 31,719,455 | 934,576,280 | 2.60% |
| 2026-01-13 | 29.25 | 29.46 | 28.45 | 28.46 | 28.46 | qfq | 21,284,156 | 615,339,001 | -2.80% |
| 2026-01-12 | 29.19 | 29.42 | 28.65 | 29.28 | 29.28 | qfq | 27,466,811 | 797,688,365 | -1.25% |
| 2026-01-09 | 29.86 | 30.00 | 29.17 | 29.65 | 29.65 | qfq | 28,287,759 | 836,702,429 | 0.00% |
| 2026-01-08 | 29.97 | 30.10 | 29.30 | 29.65 | 29.65 | qfq | 26,910,304 | 799,560,418 | -1.40% |
| 2026-01-07 | 29.05 | 30.88 | 29.02 | 30.07 | 30.07 | qfq | 38,276,570 | 1,142,566,425 | 3.19% |
| 2026-01-06 | 28.53 | 29.60 | 28.52 | 29.14 | 29.14 | qfq | 25,830,749 | 751,159,691 | 2.50% |
| 2026-01-05 | 27.92 | 28.55 | 27.37 | 28.43 | 28.43 | qfq | 25,015,053 | 701,171,221 | 2.08% |
| 2025-12-31 | 27.86 | 28.08 | 27.11 | 27.85 | 27.85 | qfq | 20,148,624 | 557,111,449 | 1.46% |
| 2025-12-30 | 26.61 | 28.13 | 26.39 | 27.45 | 27.45 | qfq | 22,186,903 | 605,790,338 | 3.16% |
| 2025-12-29 | 26.80 | 27.25 | 26.55 | 26.61 | 26.61 | qfq | 10,673,891 | 286,254,513 | -1.19% |
| 2025-12-26 | 26.96 | 27.41 | 26.70 | 26.93 | 26.93 | qfq | 14,596,023 | 394,188,263 | 0.67% |
| 2025-12-25 | 27.00 | 27.00 | 26.50 | 26.75 | 26.75 | qfq | 8,914,322 | 238,238,037 | -0.63% |
| 2025-12-24 | 26.50 | 26.99 | 26.37 | 26.92 | 26.92 | qfq | 12,631,216 | 338,204,008 | 1.05% |
| 2025-12-23 | 26.37 | 27.08 | 26.21 | 26.64 | 26.64 | qfq | 15,412,552 | 410,819,622 | 1.68% |
| 2025-12-22 | 25.90 | 26.49 | 25.83 | 26.20 | 26.20 | qfq | 8,719,807 | 228,130,484 | 1.39% |
| 2025-12-19 | 25.51 | 25.92 | 25.51 | 25.84 | 25.84 | qfq | 6,867,897 | 176,929,902 | 1.53% |
| 2025-12-18 | 25.65 | 26.04 | 25.42 | 25.45 | 25.45 | qfq | 7,001,391 | 179,898,480 | -1.39% |
| 2025-12-17 | 25.47 | 26.04 | 25.28 | 25.81 | 25.81 | qfq | 8,765,341 | 224,732,933 | 1.89% |
| 2025-12-16 | 25.85 | 26.12 | 25.13 | 25.33 | 25.33 | qfq | 9,476,855 | 240,821,844 | -2.01% |
| 2025-12-15 | 26.21 | 26.58 | 25.76 | 25.85 | 25.85 | qfq | 12,111,098 | 315,843,765 | -3.26% |
| 2025-12-12 | 26.87 | 27.05 | 26.40 | 26.72 | 26.72 | qfq | 9,025,935 | 241,097,393 | 0.00% |
| 2025-12-11 | 27.22 | 27.43 | 26.71 | 26.72 | 26.72 | qfq | 7,688,100 | 207,838,046 | -1.58% |
| 2025-12-10 | 27.35 | 27.43 | 26.81 | 27.15 | 27.15 | qfq | 8,109,210 | 219,197,466 | -0.84% |
| 2025-12-09 | 27.79 | 27.79 | 27.32 | 27.38 | 27.38 | qfq | 8,101,353 | 222,801,297 | -1.40% |
| 2025-12-08 | 27.24 | 28.10 | 27.24 | 27.77 | 27.77 | qfq | 12,790,422 | 354,658,249 | 2.10% |
| 2025-12-05 | 26.56 | 27.23 | 26.20 | 27.20 | 27.20 | qfq | 11,509,487 | 310,463,414 | 2.99% |
| 2025-12-04 | 26.67 | 26.80 | 26.00 | 26.41 | 26.41 | qfq | 8,061,020 | 212,640,248 | -1.01% |
| 2025-12-03 | 27.21 | 27.38 | 26.62 | 26.68 | 26.68 | qfq | 8,625,518 | 231,933,303 | -1.73% |
| 2025-12-02 | 27.88 | 27.88 | 27.00 | 27.15 | 27.15 | qfq | 11,323,888 | 309,554,198 | -2.86% |
| 2025-12-01 | 28.06 | 28.38 | 27.60 | 27.95 | 27.95 | qfq | 12,650,439 | 352,705,740 | -0.21% |
| 2025-11-28 | 27.50 | 28.24 | 27.33 | 28.01 | 28.01 | qfq | 9,899,311 | 275,160,396 | 1.74% |
| 2025-11-27 | 27.33 | 28.15 | 27.28 | 27.53 | 27.53 | qfq | 13,472,341 | 374,856,768 | 0.73% |
| 2025-11-26 | 27.20 | 27.78 | 26.97 | 27.33 | 27.33 | qfq | 10,809,636 | 296,318,298 | -0.07% |
| 2025-11-25 | 27.28 | 27.68 | 27.01 | 27.35 | 27.35 | qfq | 11,599,826 | 318,000,207 | 0.07% |
| 2025-11-24 | 27.16 | 27.54 | 26.87 | 27.33 | 27.33 | qfq | 13,897,629 | 378,646,965 | 2.51% |
| 2025-11-21 | 27.99 | 28.30 | 26.65 | 26.66 | 26.66 | qfq | 19,565,309 | 530,722,367 | -5.96% |
| 2025-11-20 | 28.25 | 29.00 | 27.83 | 28.35 | 28.35 | qfq | 17,815,533 | 505,602,357 | 1.14% |
| 2025-11-19 | 28.64 | 29.45 | 27.94 | 28.03 | 28.03 | qfq | 12,796,119 | 363,419,072 | -2.44% |
| 2025-11-18 | 29.61 | 29.80 | 28.44 | 28.73 | 28.73 | qfq | 18,770,719 | 541,956,546 | -3.20% |
| 2025-11-17 | 29.38 | 29.99 | 28.88 | 29.68 | 29.68 | qfq | 21,272,116 | 628,585,178 | 0.92% |
| 2025-11-14 | 28.60 | 29.99 | 28.47 | 29.41 | 29.41 | qfq | 25,019,589 | 736,145,444 | 0.86% |
| 2025-11-13 | 28.12 | 29.70 | 28.12 | 29.16 | 29.16 | qfq | 22,475,278 | 653,496,519 | 3.48% |
| 2025-11-12 | 28.50 | 28.68 | 27.80 | 28.18 | 28.18 | qfq | 12,082,978 | 340,423,884 | -1.54% |
| 2025-11-11 | 28.77 | 29.15 | 28.59 | 28.62 | 28.62 | qfq | 12,268,614 | 354,060,023 | -0.28% |
| 2025-11-10 | 29.60 | 29.79 | 28.50 | 28.70 | 28.70 | qfq | 16,342,073 | 474,518,080 | -1.91% |
| 2025-11-07 | 28.88 | 29.61 | 28.46 | 29.26 | 29.26 | qfq | 18,644,374 | 543,703,139 | 1.04% |
| 2025-11-06 | 28.85 | 29.67 | 28.81 | 28.96 | 28.96 | qfq | 15,296,616 | 444,905,525 | 1.40% |
| 2025-11-05 | 27.81 | 28.91 | 27.60 | 28.56 | 28.56 | qfq | 12,807,644 | 364,060,906 | 0.18% |
| 2025-11-04 | 29.06 | 29.29 | 28.25 | 28.51 | 28.51 | qfq | 15,461,425 | 442,358,656 | -2.53% |
| 2025-11-03 | 29.73 | 30.00 | 28.49 | 29.25 | 29.25 | qfq | 21,577,864 | 625,519,299 | -2.37% |
| 2025-10-31 | 29.49 | 31.15 | 29.49 | 29.96 | 29.96 | qfq | 31,667,957 | 967,222,145 | 1.52% |
| 2025-10-30 | 30.07 | 30.29 | 29.39 | 29.51 | 29.51 | qfq | 24,120,492 | 719,034,574 | -2.41% |
| 2025-10-29 | 29.40 | 30.31 | 29.30 | 30.24 | 30.24 | qfq | 25,662,190 | 769,128,832 | 2.54% |
| 2025-10-28 | 29.29 | 29.80 | 28.91 | 29.49 | 29.49 | qfq | 21,822,881 | 641,309,429 | 0.00% |
| 2025-10-27 | 30.30 | 30.76 | 29.42 | 29.49 | 29.49 | qfq | 50,705,030 | 1,519,727,900 | -7.96% |
| 2025-10-24 | 31.30 | 32.06 | 31.08 | 32.04 | 32.04 | qfq | 26,395,076 | 835,257,662 | 2.96% |
| 2025-10-23 | 31.00 | 31.30 | 30.25 | 31.12 | 31.12 | qfq | 19,095,036 | 589,577,370 | 1.10% |
| 2025-10-22 | 30.59 | 31.24 | 30.38 | 30.78 | 30.78 | qfq | 15,304,215 | 471,819,538 | 0.16% |
| 2025-10-21 | 30.65 | 30.89 | 30.06 | 30.73 | 30.73 | qfq | 18,071,697 | 553,438,510 | 1.32% |
| 2025-10-20 | 30.31 | 30.80 | 30.06 | 30.33 | 30.33 | qfq | 16,984,342 | 516,431,732 | 1.95% |
| 2025-10-17 | 30.64 | 31.44 | 29.70 | 29.75 | 29.75 | qfq | 18,237,734 | 550,928,826 | -3.44% |
| 2025-10-16 | 30.73 | 31.74 | 30.51 | 30.81 | 30.81 | qfq | 21,240,084 | 658,761,418 | -0.52% |
| 2025-10-15 | 30.30 | 31.06 | 29.84 | 30.97 | 30.97 | qfq | 19,297,351 | 588,499,075 | 1.74% |
| 2025-10-14 | 31.40 | 31.99 | 30.21 | 30.44 | 30.44 | qfq | 26,690,951 | 829,706,312 | -2.28% |
| 2025-10-13 | 29.23 | 31.44 | 29.20 | 31.15 | 31.15 | qfq | 31,660,183 | 968,119,874 | 0.81% |
| 2025-10-10 | 33.88 | 33.89 | 30.67 | 30.90 | 30.90 | qfq | 54,925,589 | 1,734,365,664 | -10.38% |
| 2025-10-09 | 34.61 | 36.10 | 34.33 | 34.48 | 34.48 | qfq | 45,081,653 | 1,584,084,664 | -0.03% |
| 2025-09-30 | 34.99 | 36.94 | 34.18 | 34.49 | 34.49 | qfq | 52,483,161 | 1,854,658,447 | -2.63% |
| 2025-09-29 | 37.55 | 39.49 | 35.40 | 35.42 | 35.42 | qfq | 66,198,664 | 2,471,064,597 | -2.10% |
| 2025-09-26 | 35.05 | 37.86 | 34.95 | 36.18 | 36.18 | qfq | 62,104,823 | 2,270,554,317 | 3.67% |
| 2025-09-25 | 34.83 | 35.86 | 34.53 | 34.90 | 34.90 | qfq | 43,578,006 | 1,527,855,312 | -1.47% |
| 2025-09-24 | 34.45 | 36.60 | 33.60 | 35.42 | 35.42 | qfq | 56,687,706 | 1,985,067,075 | 0.57% |
| 2025-09-23 | 34.04 | 35.88 | 33.60 | 35.22 | 35.22 | qfq | 60,904,761 | 2,122,109,864 | 4.08% |
| 2025-09-22 | 33.10 | 34.45 | 32.80 | 33.84 | 33.84 | qfq | 34,580,168 | 1,161,246,215 | 1.99% |
| 2025-09-19 | 34.66 | 34.88 | 33.17 | 33.18 | 33.18 | qfq | 45,836,537 | 1,556,140,898 | -5.15% |
| 2025-09-18 | 35.22 | 35.88 | 33.58 | 34.98 | 34.98 | qfq | 69,874,447 | 2,436,847,585 | 0.03% |
| 2025-09-17 | 33.09 | 37.90 | 32.56 | 34.97 | 34.97 | qfq | 82,933,088 | 2,883,197,224 | 5.94% |
| 2025-09-16 | 34.14 | 34.48 | 32.55 | 33.01 | 33.01 | qfq | 65,764,272 | 2,185,694,724 | -4.54% |
| 2025-09-15 | 33.46 | 36.69 | 33.20 | 34.58 | 34.58 | qfq | 105,677,102 | 3,658,416,711 | 3.53% |
| 2025-09-12 | 27.97 | 33.40 | 26.86 | 33.40 | 33.40 | qfq | 89,304,592 | 2,637,325,916 | 20.01% |
| 2025-09-11 | 27.50 | 28.14 | 26.86 | 27.83 | 27.83 | qfq | 41,513,612 | 1,140,841,736 | 0.00% |
| 2025-09-10 | 27.58 | 28.27 | 27.24 | 27.83 | 27.83 | qfq | 39,327,612 | 1,091,618,812 | -1.24% |
| 2025-09-09 | 28.69 | 29.20 | 28.00 | 28.18 | 28.18 | qfq | 55,031,274 | 1,564,333,159 | -4.70% |
| 2025-09-08 | 30.54 | 31.28 | 28.36 | 29.57 | 29.57 | qfq | 88,791,139 | 2,621,892,442 | -3.05% |
| 2025-09-05 | 27.53 | 30.50 | 27.18 | 30.50 | 30.50 | qfq | 99,553,742 | 2,923,578,496 | 9.95% |
| 2025-09-04 | 27.81 | 29.14 | 26.13 | 27.74 | 27.74 | qfq | 83,085,600 | 2,308,509,534 | 1.09% |
| 2025-09-03 | 27.10 | 30.88 | 27.10 | 27.44 | 27.44 | qfq | 76,515,057 | 2,171,608,615 | 2.66% |
| 2025-09-02 | 27.00 | 27.97 | 26.36 | 26.73 | 26.73 | qfq | 64,353,913 | 1,735,085,381 | -0.04% |
| 2025-09-01 | 27.48 | 27.50 | 26.07 | 26.74 | 26.74 | qfq | 64,187,457 | 1,715,838,887 | 2.26% |
| 2025-08-29 | 24.02 | 27.82 | 23.91 | 26.15 | 26.15 | qfq | 86,405,855 | 2,227,379,175 | 10.01% |
| 2025-08-28 | 23.20 | 23.83 | 22.63 | 23.77 | 23.77 | qfq | 40,762,285 | 954,020,423 | 2.68% |
| 2025-08-27 | 23.03 | 24.18 | 22.92 | 23.15 | 23.15 | qfq | 45,334,944 | 1,072,872,748 | 0.61% |
| 2025-08-26 | 23.26 | 23.36 | 22.88 | 23.01 | 23.01 | qfq | 29,801,068 | 689,089,494 | -1.46% |
| 2025-08-25 | 22.98 | 24.06 | 22.88 | 23.35 | 23.35 | qfq | 62,939,629 | 1,475,199,645 | 6.23% |
| 2025-08-22 | 21.62 | 22.05 | 21.52 | 21.98 | 21.98 | qfq | 24,935,332 | 542,842,478 | 1.81% |
| 2025-08-21 | 22.13 | 22.13 | 21.42 | 21.59 | 21.59 | qfq | 21,254,741 | 461,211,430 | -2.00% |
| 2025-08-20 | 21.88 | 22.05 | 21.58 | 22.03 | 22.03 | qfq | 21,930,527 | 479,082,600 | 0.27% |
| 2025-08-19 | 21.63 | 22.20 | 21.51 | 21.97 | 21.97 | qfq | 31,208,310 | 684,057,115 | 1.10% |
| 2025-08-18 | 21.42 | 22.00 | 21.18 | 21.73 | 21.73 | qfq | 31,098,942 | 672,137,097 | 1.59% |
| 2025-08-15 | 20.76 | 21.45 | 20.71 | 21.39 | 21.39 | qfq | 25,698,428 | 547,368,685 | 2.64% |
| 2025-08-14 | 21.40 | 21.48 | 20.81 | 20.84 | 20.84 | qfq | 21,123,450 | 445,938,205 | -2.57% |
| 2025-08-13 | 21.21 | 21.51 | 21.17 | 21.39 | 21.39 | qfq | 22,641,424 | 482,963,195 | 0.66% |
| 2025-08-12 | 21.28 | 21.34 | 20.83 | 21.25 | 21.25 | qfq | 21,298,638 | 449,716,597 | -0.23% |
| 2025-08-11 | 20.97 | 21.44 | 20.96 | 21.30 | 21.30 | qfq | 26,588,169 | 563,960,871 | 2.21% |
| 2025-08-08 | 20.64 | 21.60 | 20.50 | 20.84 | 20.84 | qfq | 31,715,147 | 669,628,824 | 1.61% |
| 2025-08-07 | 20.71 | 20.90 | 20.36 | 20.51 | 20.51 | qfq | 19,306,169 | 396,558,571 | -1.96% |
| 2025-08-06 | 20.63 | 21.09 | 20.46 | 20.92 | 20.92 | qfq | 18,028,197 | 375,093,310 | 0.87% |
| 2025-08-05 | 20.70 | 21.05 | 20.53 | 20.74 | 20.74 | qfq | 14,570,653 | 302,382,550 | -0.19% |
| 2025-08-04 | 20.33 | 20.99 | 20.11 | 20.78 | 20.66 | qfq | 13,585,140 | 278,621,262 | 1.56% |
| 2025-08-01 | 20.57 | 20.86 | 20.38 | 20.46 | 20.35 | qfq | 15,221,706 | 312,590,252 | -0.78% |
| 2025-07-31 | 20.92 | 21.33 | 20.54 | 20.62 | 20.51 | qfq | 24,478,953 | 510,646,477 | -2.27% |
| 2025-07-30 | 21.71 | 21.80 | 20.87 | 21.10 | 20.98 | qfq | 30,403,654 | 642,718,473 | -3.74% |
| 2025-07-29 | 21.52 | 22.91 | 21.47 | 21.92 | 21.80 | qfq | 46,563,328 | 1,033,897,455 | 1.95% |
| 2025-07-28 | 20.92 | 21.62 | 20.80 | 21.50 | 21.38 | qfq | 28,568,465 | 611,477,175 | 2.48% |
| 2025-07-25 | 21.37 | 21.40 | 20.77 | 20.98 | 20.86 | qfq | 20,111,100 | 422,136,045 | -1.18% |
| 2025-07-24 | 21.08 | 21.44 | 20.96 | 21.23 | 21.11 | qfq | 18,856,801 | 400,002,664 | 0.62% |
| 2025-07-23 | 21.37 | 21.48 | 20.93 | 21.10 | 20.98 | qfq | 22,230,499 | 471,410,558 | -2.04% |
| 2025-07-22 | 20.95 | 21.99 | 20.93 | 21.54 | 21.42 | qfq | 42,404,616 | 916,199,986 | 2.18% |
| 2025-07-21 | 20.86 | 21.10 | 20.61 | 21.08 | 20.96 | qfq | 16,977,606 | 355,954,624 | 0.91% |
| 2025-07-18 | 20.81 | 21.28 | 20.72 | 20.89 | 20.77 | qfq | 21,407,600 | 449,358,064 | 0.48% |
| 2025-07-17 | 20.31 | 20.88 | 20.18 | 20.79 | 20.67 | qfq | 16,312,600 | 336,491,810 | 2.06% |
| 2025-07-16 | 20.25 | 20.56 | 20.15 | 20.37 | 20.26 | qfq | 10,998,847 | 224,143,210 | 0.34% |
| 2025-07-15 | 20.56 | 20.75 | 20.00 | 20.30 | 20.19 | qfq | 17,766,850 | 361,071,818 | -1.46% |
| 2025-07-14 | 20.92 | 21.18 | 20.52 | 20.60 | 20.49 | qfq | 13,849,556 | 287,005,421 | -0.82% |
| 2025-07-11 | 20.66 | 21.07 | 20.43 | 20.77 | 20.65 | qfq | 17,141,340 | 356,487,669 | 0.34% |
| 2025-07-10 | 20.60 | 20.90 | 20.50 | 20.70 | 20.59 | qfq | 17,542,041 | 362,600,857 | -0.58% |
| 2025-07-09 | 21.44 | 21.55 | 20.75 | 20.82 | 20.70 | qfq | 26,985,387 | 571,211,333 | -2.62% |
| 2025-07-08 | 21.11 | 21.58 | 21.02 | 21.38 | 21.26 | qfq | 25,848,416 | 552,100,565 | 1.23% |
| 2025-07-07 | 20.91 | 21.25 | 20.82 | 21.12 | 21.00 | qfq | 15,983,529 | 336,603,904 | 0.62% |
| 2025-07-04 | 21.51 | 21.52 | 20.76 | 20.99 | 20.87 | qfq | 27,187,150 | 571,202,934 | -2.73% |
| 2025-07-03 | 21.16 | 21.83 | 20.70 | 21.58 | 21.46 | qfq | 36,052,504 | 768,097,676 | 2.13% |
| 2025-07-02 | 21.32 | 21.48 | 20.96 | 21.13 | 21.01 | qfq | 27,465,635 | 580,644,744 | -2.31% |
| 2025-07-01 | 22.76 | 22.80 | 21.27 | 21.63 | 21.51 | qfq | 57,100,973 | 1,241,965,067 | -5.96% |
| 2025-06-30 | 22.39 | 23.19 | 21.88 | 23.00 | 22.87 | qfq | 56,413,006 | 1,274,378,733 | 4.31% |
| 2025-06-27 | 23.29 | 23.45 | 21.88 | 22.05 | 21.93 | qfq | 61,608,349 | 1,384,547,548 | -4.96% |
| 2025-06-26 | 22.23 | 23.88 | 22.11 | 23.20 | 23.07 | qfq | 70,065,748 | 1,611,924,812 | 2.52% |
| 2025-06-25 | 22.53 | 23.51 | 22.26 | 22.63 | 22.50 | qfq | 72,225,200 | 1,652,749,796 | -1.27% |
| 2025-06-24 | 22.20 | 24.00 | 21.51 | 22.92 | 22.79 | qfq | 93,221,833 | 2,101,718,970 | 0.75% |
| 2025-06-23 | 20.50 | 22.88 | 20.33 | 22.75 | 22.62 | qfq | 78,518,428 | 1,712,986,099 | 5.81% |
| 2025-06-20 | 20.98 | 22.56 | 20.89 | 21.50 | 21.38 | qfq | 73,972,167 | 1,609,834,445 | 1.90% |
| 2025-06-19 | 20.82 | 22.87 | 20.58 | 21.10 | 20.98 | qfq | 74,459,737 | 1,596,132,437 | -0.80% |
| 2025-06-18 | 20.50 | 21.99 | 20.15 | 21.27 | 21.15 | qfq | 97,901,045 | 2,049,680,914 | 4.01% |
| 2025-06-17 | 17.85 | 20.45 | 17.85 | 20.45 | 20.34 | qfq | 74,409,092 | 1,461,383,760 | 20.01% |
| 2025-06-16 | 17.01 | 17.16 | 16.96 | 17.04 | 16.95 | qfq | 6,770,204 | 115,399,728 | -0.23% |
| 2025-06-13 | 17.31 | 17.59 | 17.07 | 17.08 | 16.99 | qfq | 10,509,047 | 181,453,185 | -2.18% |
| 2025-06-12 | 17.52 | 17.68 | 17.29 | 17.46 | 17.36 | qfq | 10,399,550 | 181,233,489 | -0.96% |
| 2025-06-11 | 17.69 | 18.16 | 17.61 | 17.63 | 17.53 | qfq | 12,671,891 | 225,857,116 | 0.17% |
| 2025-06-10 | 17.81 | 18.06 | 17.46 | 17.60 | 17.50 | qfq | 15,739,600 | 280,170,761 | -1.12% |
| 2025-06-09 | 17.28 | 17.98 | 17.28 | 17.80 | 17.70 | qfq | 16,292,649 | 288,860,985 | 2.59% |
| 2025-06-06 | 17.43 | 17.53 | 17.18 | 17.35 | 17.25 | qfq | 10,382,570 | 180,387,413 | -0.57% |
| 2025-06-05 | 17.71 | 17.74 | 17.22 | 17.45 | 17.35 | qfq | 12,759,554 | 221,890,970 | -1.47% |
| 2025-06-04 | 17.00 | 18.25 | 17.00 | 17.71 | 17.61 | qfq | 17,987,112 | 316,181,859 | 4.24% |
| 2025-06-03 | 17.00 | 17.22 | 16.97 | 16.99 | 16.90 | qfq | 7,252,700 | 123,675,357 | -1.51% |
| 2025-05-30 | 17.71 | 17.75 | 17.21 | 17.25 | 17.15 | qfq | 6,221,600 | 108,128,786 | -1.93% |
| 2025-05-29 | 17.04 | 17.65 | 17.00 | 17.59 | 17.49 | qfq | 8,862,731 | 154,838,558 | 3.11% |
| 2025-05-28 | 17.30 | 17.39 | 17.00 | 17.06 | 16.97 | qfq | 5,518,400 | 94,834,426 | -1.27% |
| 2025-05-27 | 17.09 | 17.49 | 16.87 | 17.28 | 17.18 | qfq | 7,872,600 | 135,375,082 | 0.93% |
| 2025-05-26 | 17.21 | 17.27 | 16.98 | 17.12 | 17.03 | qfq | 5,110,200 | 87,424,110 | -0.52% |
| 2025-05-23 | 17.50 | 17.69 | 17.21 | 17.21 | 17.11 | qfq | 7,096,100 | 124,214,017 | -1.66% |
| 2025-05-22 | 17.77 | 17.88 | 17.46 | 17.50 | 17.40 | qfq | 11,009,100 | 193,729,248 | -2.40% |
| 2025-05-21 | 17.91 | 18.28 | 17.66 | 17.93 | 17.83 | qfq | 15,491,064 | 279,405,873 | 1.07% |
| 2025-05-20 | 17.71 | 17.94 | 17.52 | 17.74 | 17.64 | qfq | 7,720,498 | 136,681,745 | 0.17% |
| 2025-05-19 | 17.63 | 17.79 | 17.36 | 17.71 | 17.61 | qfq | 5,533,572 | 97,221,866 | -0.06% |
| 2025-05-16 | 17.53 | 18.00 | 17.51 | 17.72 | 17.62 | qfq | 7,000,568 | 124,168,968 | 0.68% |
| 2025-05-15 | 18.00 | 18.02 | 17.58 | 17.60 | 17.50 | qfq | 7,551,452 | 133,856,405 | -2.28% |
| 2025-05-14 | 17.93 | 18.25 | 17.80 | 18.01 | 17.91 | qfq | 11,634,273 | 210,236,862 | -0.28% |
| 2025-05-13 | 17.82 | 18.14 | 17.64 | 18.06 | 17.96 | qfq | 14,041,630 | 250,808,097 | 2.38% |
| 2025-05-12 | 17.44 | 17.75 | 17.42 | 17.64 | 17.54 | qfq | 9,867,600 | 173,357,691 | 2.56% |
| 2025-05-09 | 17.39 | 17.47 | 16.98 | 17.20 | 17.10 | qfq | 8,145,500 | 139,741,811 | -1.55% |
| 2025-05-08 | 17.11 | 17.64 | 17.00 | 17.47 | 17.37 | qfq | 9,732,230 | 169,696,855 | 1.87% |
| 2025-05-07 | 17.33 | 17.48 | 16.92 | 17.15 | 17.05 | qfq | 9,601,240 | 164,837,024 | 0.65% |
| 2025-05-06 | 16.38 | 17.06 | 16.24 | 17.04 | 16.95 | qfq | 12,561,533 | 210,213,377 | 3.65% |
| 2025-04-30 | 16.32 | 16.61 | 16.31 | 16.44 | 16.35 | qfq | 6,700,937 | 110,466,723 | 0.86% |
| 2025-04-29 | 16.20 | 16.45 | 16.20 | 16.30 | 16.21 | qfq | 7,856,900 | 128,357,843 | 0.49% |
| 2025-04-28 | 16.02 | 16.42 | 16.02 | 16.22 | 16.13 | qfq | 16,650,149 | 270,055,747 | -5.48% |
| 2025-04-25 | 17.20 | 17.44 | 17.10 | 17.16 | 17.06 | qfq | 7,467,277 | 128,976,810 | -0.58% |
| 2025-04-24 | 17.66 | 17.79 | 17.25 | 17.26 | 17.16 | qfq | 7,685,921 | 134,411,968 | -1.93% |
| 2025-04-23 | 17.24 | 17.68 | 17.18 | 17.60 | 17.50 | qfq | 11,318,781 | 197,359,294 | 3.17% |
| 2025-04-22 | 17.20 | 17.27 | 17.04 | 17.06 | 16.97 | qfq | 5,259,550 | 89,978,509 | -1.16% |
| 2025-04-21 | 16.90 | 17.29 | 16.82 | 17.26 | 17.16 | qfq | 5,656,238 | 97,142,372 | 2.13% |
| 2025-04-18 | 16.84 | 17.08 | 16.69 | 16.90 | 16.81 | qfq | 4,909,181 | 82,726,808 | 0.00% |
| 2025-04-17 | 16.91 | 17.15 | 16.83 | 16.90 | 16.81 | qfq | 5,157,800 | 87,844,727 | -0.41% |
| 2025-04-16 | 17.17 | 17.29 | 16.71 | 16.97 | 16.88 | qfq | 8,700,057 | 147,853,314 | -1.62% |
| 2025-04-15 | 17.23 | 17.50 | 17.12 | 17.25 | 17.15 | qfq | 8,992,904 | 155,693,232 | 0.12% |
| 2025-04-14 | 17.26 | 17.55 | 17.13 | 17.23 | 17.13 | qfq | 9,551,850 | 165,367,566 | 1.06% |
| 2025-04-11 | 16.63 | 17.26 | 16.60 | 17.05 | 16.96 | qfq | 9,616,271 | 163,194,952 | 1.43% |
| 2025-04-10 | 17.17 | 17.40 | 16.80 | 16.81 | 16.72 | qfq | 14,586,707 | 249,335,581 | 1.33% |
| 2025-04-09 | 15.83 | 16.69 | 15.02 | 16.59 | 16.50 | qfq | 16,857,289 | 271,512,467 | 3.04% |
| 2025-04-08 | 15.77 | 16.58 | 15.77 | 16.10 | 16.01 | qfq | 20,322,628 | 327,562,292 | 4.68% |
| 2025-04-07 | 17.40 | 17.78 | 15.38 | 15.38 | 15.29 | qfq | 24,982,180 | 409,717,548 | -20.02% |
| 2025-04-03 | 19.41 | 19.71 | 19.10 | 19.23 | 19.12 | qfq | 8,639,380 | 167,420,883 | -2.39% |
| 2025-04-02 | 19.70 | 20.05 | 19.56 | 19.70 | 19.59 | qfq | 7,053,929 | 139,328,455 | -0.10% |
| 2025-04-01 | 19.75 | 20.14 | 19.70 | 19.72 | 19.61 | qfq | 9,726,900 | 193,631,784 | 0.20% |
| 2025-03-31 | 20.15 | 20.23 | 19.23 | 19.68 | 19.57 | qfq | 20,332,717 | 398,323,064 | -4.93% |
| 2025-03-28 | 20.95 | 21.09 | 20.65 | 20.70 | 20.59 | qfq | 7,989,277 | 166,203,027 | -1.00% |
| 2025-03-27 | 21.00 | 21.38 | 20.57 | 20.91 | 20.79 | qfq | 9,990,757 | 209,590,362 | -0.81% |
| 2025-03-26 | 21.55 | 21.90 | 21.08 | 21.08 | 20.96 | qfq | 13,962,157 | 298,754,852 | -2.18% |
| 2025-03-25 | 20.81 | 21.92 | 20.53 | 21.55 | 21.43 | qfq | 24,139,157 | 515,344,882 | 3.91% |
| 2025-03-24 | 20.86 | 20.98 | 20.12 | 20.74 | 20.63 | qfq | 12,726,224 | 260,665,565 | -0.77% |
| 2025-03-21 | 21.44 | 21.60 | 20.81 | 20.90 | 20.78 | qfq | 14,459,303 | 305,297,432 | -2.97% |
| 2025-03-20 | 21.70 | 21.79 | 21.47 | 21.54 | 21.42 | qfq | 10,371,266 | 224,344,279 | -1.46% |
| 2025-03-19 | 22.29 | 22.33 | 21.43 | 21.86 | 21.74 | qfq | 17,142,558 | 373,747,228 | -1.89% |
| 2025-03-18 | 22.31 | 22.71 | 22.18 | 22.28 | 22.16 | qfq | 13,677,343 | 306,627,200 | -0.09% |
| 2025-03-17 | 22.72 | 22.72 | 22.21 | 22.30 | 22.18 | qfq | 15,020,320 | 335,899,391 | -1.98% |
| 2025-03-14 | 22.40 | 22.82 | 21.94 | 22.75 | 22.62 | qfq | 18,702,522 | 420,343,577 | 0.98% |
| 2025-03-13 | 22.80 | 23.10 | 22.16 | 22.53 | 22.41 | qfq | 20,158,881 | 455,945,120 | -1.31% |
| 2025-03-12 | 22.98 | 23.12 | 22.54 | 22.83 | 22.70 | qfq | 21,896,193 | 499,262,929 | -0.65% |
| 2025-03-11 | 21.92 | 23.15 | 21.81 | 22.98 | 22.85 | qfq | 33,819,011 | 766,619,685 | 3.14% |
| 2025-03-10 | 21.60 | 22.60 | 21.45 | 22.28 | 22.16 | qfq | 31,938,989 | 707,507,161 | 4.75% |
| 2025-03-07 | 21.92 | 21.94 | 21.17 | 21.27 | 21.15 | qfq | 19,051,364 | 408,242,487 | -2.70% |
| 2025-03-06 | 21.56 | 22.03 | 21.56 | 21.86 | 21.74 | qfq | 26,856,682 | 585,799,268 | 1.67% |
| 2025-03-05 | 21.72 | 22.13 | 21.08 | 21.50 | 21.38 | qfq | 20,520,698 | 441,119,612 | 1.80% |
| 2025-03-04 | 21.55 | 21.59 | 20.95 | 21.12 | 21.00 | qfq | 22,681,908 | 479,485,254 | -3.56% |
| 2025-03-03 | 20.96 | 22.35 | 20.68 | 21.90 | 21.78 | qfq | 37,565,931 | 817,807,813 | 6.36% |
| 2025-02-28 | 21.45 | 21.57 | 20.51 | 20.59 | 20.48 | qfq | 24,223,955 | 508,295,162 | -5.07% |
| 2025-02-27 | 21.41 | 21.96 | 21.16 | 21.69 | 21.57 | qfq | 26,977,827 | 582,625,927 | 1.31% |
| 2025-02-26 | 21.00 | 21.63 | 20.95 | 21.41 | 21.29 | qfq | 19,061,932 | 407,114,840 | 2.00% |
| 2025-02-25 | 20.92 | 21.30 | 20.78 | 20.99 | 20.87 | qfq | 16,507,641 | 347,492,245 | -1.04% |
| 2025-02-24 | 21.27 | 21.55 | 21.02 | 21.21 | 21.09 | qfq | 17,798,355 | 377,491,458 | -1.03% |
| 2025-02-21 | 21.29 | 21.70 | 21.16 | 21.43 | 21.31 | qfq | 25,876,225 | 554,838,266 | 0.94% |
| 2025-02-20 | 20.77 | 21.38 | 20.51 | 21.23 | 21.11 | qfq | 22,038,095 | 462,240,866 | 1.53% |
| 2025-02-19 | 20.34 | 21.04 | 20.08 | 20.91 | 20.79 | qfq | 25,831,133 | 535,962,712 | 1.80% |
| 2025-02-18 | 20.38 | 21.20 | 20.15 | 20.54 | 20.43 | qfq | 32,872,373 | 682,109,100 | 2.04% |
| 2025-02-17 | 20.34 | 20.67 | 19.90 | 20.13 | 20.02 | qfq | 17,732,943 | 357,226,962 | -0.69% |
| 2025-02-14 | 20.24 | 20.77 | 20.18 | 20.27 | 20.16 | qfq | 15,812,101 | 323,117,938 | -0.30% |
| 2025-02-13 | 21.18 | 21.25 | 20.29 | 20.33 | 20.22 | qfq | 22,872,225 | 473,600,909 | -2.59% |
| 2025-02-12 | 20.27 | 21.01 | 20.03 | 20.87 | 20.75 | qfq | 31,142,067 | 642,026,893 | 1.95% |
| 2025-02-11 | 19.40 | 20.68 | 19.03 | 20.47 | 20.36 | qfq | 34,349,463 | 682,931,001 | 5.84% |
| 2025-02-10 | 19.43 | 19.50 | 19.06 | 19.34 | 19.23 | qfq | 15,483,103 | 298,250,333 | -0.10% |
| 2025-02-07 | 19.01 | 19.66 | 18.90 | 19.36 | 19.25 | qfq | 18,090,797 | 349,283,646 | 1.84% |
| 2025-02-06 | 18.21 | 19.01 | 18.14 | 19.01 | 18.90 | qfq | 14,861,725 | 278,217,398 | 4.05% |
| 2025-02-05 | 18.47 | 18.55 | 18.14 | 18.27 | 18.17 | qfq | 11,244,236 | 206,215,186 | -0.27% |
| 2025-01-27 | 18.94 | 19.17 | 18.32 | 18.32 | 18.22 | qfq | 13,036,972 | 243,002,436 | -2.55% |
| 2025-01-24 | 18.26 | 18.94 | 18.21 | 18.80 | 18.70 | qfq | 18,313,224 | 342,118,511 | 3.75% |
| 2025-01-23 | 18.34 | 18.65 | 18.10 | 18.12 | 18.02 | qfq | 11,972,723 | 220,213,996 | 0.00% |
| 2025-01-22 | 18.20 | 18.30 | 18.00 | 18.12 | 18.02 | qfq | 7,572,909 | 137,348,959 | -0.98% |
| 2025-01-21 | 18.78 | 18.85 | 18.11 | 18.30 | 18.20 | qfq | 10,794,531 | 197,520,161 | -1.67% |
| 2025-01-20 | 18.45 | 18.85 | 18.45 | 18.61 | 18.51 | qfq | 10,892,225 | 203,062,753 | 1.75% |
| 2025-01-17 | 18.25 | 18.45 | 18.02 | 18.29 | 18.19 | qfq | 8,587,270 | 156,666,312 | 0.22% |
| 2025-01-16 | 18.30 | 18.70 | 18.00 | 18.25 | 18.15 | qfq | 8,884,474 | 163,086,309 | 0.27% |
| 2025-01-15 | 18.32 | 18.45 | 18.07 | 18.20 | 18.10 | qfq | 8,674,400 | 157,790,998 | -1.14% |
| 2025-01-14 | 17.49 | 18.46 | 17.35 | 18.41 | 18.31 | qfq | 13,195,583 | 237,205,327 | 5.99% |
| 2025-01-13 | 17.13 | 17.51 | 17.03 | 17.37 | 17.27 | qfq | 7,920,900 | 137,087,168 | 0.64% |
| 2025-01-10 | 17.77 | 17.97 | 17.26 | 17.26 | 17.16 | qfq | 8,473,382 | 149,281,874 | -2.65% |
| 2025-01-09 | 17.57 | 18.00 | 17.50 | 17.73 | 17.63 | qfq | 10,796,025 | 192,076,868 | 0.23% |
| 2025-01-08 | 17.91 | 17.93 | 17.10 | 17.69 | 17.59 | qfq | 15,186,301 | 266,396,343 | -1.94% |
| 2025-01-07 | 17.77 | 18.27 | 17.51 | 18.04 | 17.94 | qfq | 12,557,589 | 224,015,362 | 1.52% |
| 2025-01-06 | 17.89 | 18.16 | 17.60 | 17.77 | 17.67 | qfq | 9,828,281 | 175,370,361 | -1.17% |
| 2025-01-03 | 18.46 | 18.74 | 17.88 | 17.98 | 17.88 | qfq | 11,701,860 | 214,518,240 | -2.44% |
| 2025-01-02 | 19.09 | 19.14 | 18.19 | 18.43 | 18.33 | qfq | 11,264,400 | 210,782,265 | -3.71% |
| 2024-12-31 | 20.00 | 20.02 | 19.09 | 19.14 | 19.03 | qfq | 12,731,050 | 247,669,090 | -4.35% |
| 2024-12-30 | 19.68 | 20.17 | 19.40 | 20.01 | 19.90 | qfq | 11,200,248 | 222,923,070 | 1.52% |
| 2024-12-27 | 19.74 | 20.09 | 19.57 | 19.71 | 19.60 | qfq | 10,898,202 | 216,256,477 | -0.10% |
| 2024-12-26 | 19.73 | 20.06 | 19.69 | 19.73 | 19.62 | qfq | 8,626,126 | 171,364,282 | 0.15% |
| 2024-12-25 | 20.01 | 20.14 | 19.50 | 19.70 | 19.59 | qfq | 7,350,619 | 145,017,586 | -1.84% |
| 2024-12-24 | 19.93 | 20.24 | 19.76 | 20.07 | 19.96 | qfq | 8,629,029 | 172,484,931 | 1.01% |
| 2024-12-23 | 20.28 | 20.45 | 19.78 | 19.87 | 19.76 | qfq | 8,842,440 | 177,587,152 | -2.12% |
| 2024-12-20 | 20.20 | 20.54 | 20.05 | 20.30 | 20.19 | qfq | 8,745,150 | 177,671,667 | 0.54% |
| 2024-12-19 | 20.01 | 20.27 | 19.82 | 20.19 | 20.08 | qfq | 10,855,124 | 217,357,151 | 0.05% |
| 2024-12-18 | 20.45 | 20.60 | 20.11 | 20.18 | 20.07 | qfq | 9,976,609 | 202,720,794 | -0.59% |
| 2024-12-17 | 20.61 | 20.78 | 20.30 | 20.30 | 20.19 | qfq | 15,855,797 | 325,182,607 | -1.50% |
| 2024-12-16 | 21.40 | 21.44 | 20.48 | 20.61 | 20.50 | qfq | 17,591,766 | 365,837,433 | -3.87% |
| 2024-12-13 | 22.07 | 22.07 | 21.30 | 21.44 | 21.32 | qfq | 12,044,094 | 259,531,854 | -3.03% |
| 2024-12-12 | 21.95 | 22.22 | 21.72 | 22.11 | 21.99 | qfq | 10,398,888 | 228,713,110 | 0.41% |
| 2024-12-11 | 21.85 | 22.31 | 21.78 | 22.02 | 21.90 | qfq | 11,318,100 | 250,198,431 | 0.87% |
| 2024-12-10 | 22.63 | 22.93 | 21.75 | 21.83 | 21.71 | qfq | 18,931,514 | 424,776,698 | -0.73% |
| 2024-12-09 | 22.00 | 22.38 | 21.71 | 21.99 | 21.87 | qfq | 10,165,361 | 223,826,807 | -0.45% |
| 2024-12-06 | 21.94 | 22.38 | 21.50 | 22.09 | 21.97 | qfq | 14,000,474 | 307,070,821 | 0.05% |
| 2024-12-05 | 21.88 | 22.45 | 21.74 | 22.08 | 21.96 | qfq | 10,950,570 | 241,788,478 | 0.45% |
| 2024-12-04 | 22.31 | 22.55 | 21.81 | 21.98 | 21.86 | qfq | 11,049,000 | 244,142,241 | -2.09% |
| 2024-12-03 | 22.61 | 22.63 | 21.77 | 22.45 | 22.33 | qfq | 15,407,209 | 341,841,041 | -0.27% |
| 2024-12-02 | 22.18 | 22.68 | 21.83 | 22.51 | 22.39 | qfq | 14,258,780 | 319,106,115 | 1.40% |
| 2024-11-29 | 21.50 | 22.64 | 21.30 | 22.20 | 22.08 | qfq | 17,215,341 | 379,604,970 | 3.40% |
| 2024-11-28 | 21.88 | 22.23 | 21.43 | 21.47 | 21.35 | qfq | 11,686,458 | 254,526,979 | -1.83% |
| 2024-11-27 | 21.46 | 21.94 | 20.66 | 21.87 | 21.75 | qfq | 14,579,960 | 309,703,287 | 1.63% |
| 2024-11-26 | 22.25 | 22.30 | 21.47 | 21.52 | 21.40 | qfq | 18,189,019 | 395,267,615 | -4.14% |
| 2024-11-25 | 22.27 | 22.72 | 21.51 | 22.45 | 22.33 | qfq | 19,797,767 | 436,634,676 | 1.13% |
| 2024-11-22 | 23.60 | 23.85 | 22.11 | 22.20 | 22.08 | qfq | 24,452,247 | 560,689,863 | -6.41% |
| 2024-11-21 | 23.87 | 24.25 | 23.35 | 23.72 | 23.59 | qfq | 15,125,757 | 360,366,899 | -0.46% |
| 2024-11-20 | 23.56 | 24.31 | 23.20 | 23.83 | 23.70 | qfq | 22,169,552 | 525,135,665 | 0.59% |
| 2024-11-19 | 22.72 | 23.74 | 22.62 | 23.69 | 23.56 | qfq | 17,229,879 | 398,444,815 | 4.82% |
| 2024-11-18 | 23.65 | 23.96 | 22.35 | 22.60 | 22.47 | qfq | 23,149,470 | 533,136,900 | -4.80% |
| 2024-11-15 | 24.50 | 25.08 | 23.68 | 23.74 | 23.61 | qfq | 19,700,088 | 481,414,028 | -4.08% |
| 2024-11-14 | 26.46 | 26.46 | 24.50 | 24.75 | 24.61 | qfq | 24,504,261 | 618,703,805 | -6.36% |
| 2024-11-13 | 26.35 | 27.47 | 25.65 | 26.43 | 26.28 | qfq | 21,244,528 | 559,068,638 | 0.80% |
| 2024-11-12 | 27.20 | 27.57 | 25.98 | 26.22 | 26.07 | qfq | 28,521,068 | 755,981,488 | -3.67% |
| 2024-11-11 | 25.20 | 27.49 | 25.18 | 27.22 | 27.07 | qfq | 36,933,831 | 981,724,037 | 5.50% |
| 2024-11-08 | 25.58 | 27.00 | 25.45 | 25.80 | 25.66 | qfq | 36,256,377 | 949,931,678 | 3.04% |
| 2024-11-07 | 24.73 | 25.69 | 24.44 | 25.04 | 24.90 | qfq | 29,555,898 | 737,598,491 | 0.44% |
| 2024-11-06 | 25.50 | 26.88 | 24.66 | 24.93 | 24.79 | qfq | 48,940,564 | 1,261,785,737 | -1.46% |
| 2024-11-05 | 22.40 | 25.76 | 22.27 | 25.30 | 25.16 | qfq | 52,695,400 | 1,278,420,994 | 12.44% |
| 2024-11-04 | 22.76 | 23.50 | 22.36 | 22.50 | 22.38 | qfq | 27,311,837 | 621,705,213 | -1.57% |
| 2024-11-01 | 23.15 | 24.40 | 22.38 | 22.86 | 22.73 | qfq | 38,487,684 | 894,961,127 | -2.68% |
| 2024-10-31 | 22.40 | 23.99 | 21.86 | 23.49 | 23.36 | qfq | 39,961,743 | 924,098,757 | 5.43% |
| 2024-10-30 | 21.80 | 22.75 | 21.68 | 22.28 | 22.16 | qfq | 23,978,025 | 535,622,660 | 0.68% |
| 2024-10-29 | 23.24 | 23.69 | 22.03 | 22.13 | 22.01 | qfq | 43,079,018 | 974,036,507 | -5.10% |
| 2024-10-28 | 22.94 | 23.53 | 22.01 | 23.32 | 23.19 | qfq | 61,332,100 | 1,395,358,953 | -3.04% |
| 2024-10-25 | 22.39 | 24.80 | 21.99 | 24.05 | 23.92 | qfq | 64,495,007 | 1,506,688,860 | 9.82% |
| 2024-10-24 | 21.43 | 22.36 | 20.84 | 21.90 | 21.78 | qfq | 43,464,384 | 943,962,466 | 2.34% |
| 2024-10-23 | 21.40 | 22.44 | 21.27 | 21.40 | 21.28 | qfq | 35,425,441 | 772,807,920 | -1.56% |
| 2024-10-22 | 21.89 | 22.60 | 20.99 | 21.74 | 21.62 | qfq | 46,663,070 | 1,018,565,806 | -0.41% |
| 2024-10-21 | 20.00 | 22.70 | 19.79 | 21.83 | 21.71 | qfq | 74,661,518 | 1,601,351,084 | 14.96% |
| 2024-10-18 | 17.81 | 19.60 | 17.81 | 18.99 | 18.88 | qfq | 31,520,630 | 589,349,002 | 5.79% |
| 2024-10-17 | 18.11 | 18.50 | 17.91 | 17.95 | 17.85 | qfq | 19,235,510 | 350,695,957 | 0.50% |
| 2024-10-16 | 17.88 | 18.26 | 17.74 | 17.86 | 17.76 | qfq | 17,620,648 | 316,429,481 | -2.08% |
| 2024-10-15 | 18.20 | 19.10 | 17.85 | 18.24 | 18.14 | qfq | 27,191,592 | 504,318,975 | -0.87% |
| 2024-10-14 | 18.26 | 18.53 | 17.70 | 18.40 | 18.30 | qfq | 26,395,134 | 479,540,173 | 1.15% |
| 2024-10-11 | 19.07 | 19.23 | 17.88 | 18.19 | 18.09 | qfq | 29,592,844 | 544,196,852 | -6.24% |
| 2024-10-10 | 19.81 | 20.40 | 19.23 | 19.40 | 19.29 | qfq | 34,064,418 | 674,176,064 | 0.52% |
| 2024-10-09 | 21.80 | 21.80 | 19.26 | 19.30 | 19.19 | qfq | 58,154,079 | 1,198,304,141 | -16.88% |
| 2024-10-08 | 23.00 | 23.70 | 20.70 | 23.22 | 23.09 | qfq | 70,812,329 | 1,585,898,330 | 16.27% |
| 2024-09-30 | 17.87 | 20.25 | 17.51 | 19.97 | 19.86 | qfq | 62,268,688 | 1,163,738,257 | 16.24% |
| 2024-09-27 | 16.77 | 17.79 | 16.71 | 17.18 | 17.08 | qfq | 52,683,495 | 906,984,686 | 2.94% |
| 2024-09-26 | 16.30 | 16.73 | 15.87 | 16.69 | 16.60 | qfq | 44,703,375 | 730,707,730 | 1.52% |
| 2024-09-25 | 16.00 | 17.80 | 15.91 | 16.44 | 16.35 | qfq | 70,753,257 | 1,192,116,967 | 10.86% |
| 2024-09-24 | 14.27 | 14.86 | 13.87 | 14.83 | 14.75 | qfq | 25,763,049 | 371,327,606 | 5.93% |
| 2024-09-23 | 13.41 | 14.33 | 13.26 | 14.00 | 13.92 | qfq | 21,634,724 | 301,227,723 | 4.71% |
| 2024-09-20 | 13.50 | 13.51 | 13.25 | 13.37 | 13.30 | qfq | 7,275,200 | 96,999,668 | -0.89% |
| 2024-09-19 | 13.39 | 13.73 | 13.23 | 13.49 | 13.42 | qfq | 9,977,400 | 134,728,235 | 1.50% |
| 2024-09-18 | 13.61 | 13.61 | 13.09 | 13.29 | 13.22 | qfq | 7,982,430 | 105,793,264 | -1.77% |
| 2024-09-13 | 13.75 | 13.75 | 13.40 | 13.53 | 13.46 | qfq | 9,361,900 | 126,422,085 | -1.31% |
| 2024-09-12 | 13.94 | 14.15 | 13.71 | 13.71 | 13.63 | qfq | 10,290,497 | 143,244,271 | -1.79% |
| 2024-09-11 | 13.80 | 14.15 | 13.78 | 13.96 | 13.88 | qfq | 12,237,400 | 171,627,403 | 0.58% |
| 2024-09-10 | 13.95 | 14.05 | 13.61 | 13.88 | 13.80 | qfq | 9,282,480 | 128,180,937 | -0.14% |
| 2024-09-09 | 13.77 | 14.08 | 13.73 | 13.90 | 13.82 | qfq | 8,311,956 | 115,337,457 | 0.00% |
| 2024-09-06 | 14.25 | 14.34 | 13.90 | 13.90 | 13.82 | qfq | 12,518,330 | 176,019,881 | -3.07% |
| 2024-09-05 | 14.44 | 14.66 | 14.17 | 14.34 | 14.26 | qfq | 17,630,661 | 253,065,287 | -0.90% |
| 2024-09-04 | 14.33 | 14.80 | 14.25 | 14.47 | 14.39 | qfq | 27,292,901 | 395,301,635 | -2.23% |
| 2024-09-03 | 14.33 | 15.09 | 14.28 | 14.80 | 14.72 | qfq | 40,491,768 | 595,203,593 | 7.87% |
| 2024-09-02 | 14.45 | 14.55 | 13.69 | 13.72 | 13.64 | qfq | 14,593,700 | 204,991,254 | -4.72% |
| 2024-08-30 | 13.80 | 14.96 | 13.76 | 14.40 | 14.32 | qfq | 19,980,784 | 287,092,219 | 3.90% |
| 2024-08-29 | 13.40 | 13.98 | 13.35 | 13.86 | 13.78 | qfq | 12,254,700 | 168,683,625 | 2.59% |
| 2024-08-28 | 13.55 | 13.71 | 13.43 | 13.51 | 13.44 | qfq | 7,924,424 | 107,354,901 | -0.15% |
| 2024-08-27 | 14.09 | 14.14 | 13.49 | 13.53 | 13.46 | qfq | 17,621,079 | 240,747,491 | -4.45% |
| 2024-08-26 | 14.12 | 14.58 | 13.82 | 14.16 | 14.08 | qfq | 16,409,183 | 233,887,979 | -1.94% |
| 2024-08-23 | 14.48 | 14.53 | 13.96 | 14.44 | 14.36 | qfq | 15,914,533 | 226,618,856 | -1.63% |
| 2024-08-22 | 15.24 | 15.28 | 14.63 | 14.68 | 14.60 | qfq | 17,793,783 | 265,856,639 | -4.05% |
| 2024-08-21 | 14.63 | 15.39 | 14.58 | 15.30 | 15.22 | qfq | 22,928,886 | 347,207,685 | 4.08% |
| 2024-08-20 | 14.53 | 14.70 | 14.35 | 14.70 | 14.62 | qfq | 11,134,685 | 161,680,479 | 1.73% |
| 2024-08-19 | 14.36 | 14.67 | 14.30 | 14.45 | 14.37 | qfq | 6,955,049 | 100,820,830 | 0.63% |
| 2024-08-16 | 14.49 | 14.53 | 14.34 | 14.36 | 14.28 | qfq | 5,830,600 | 84,142,790 | -0.49% |
| 2024-08-15 | 14.32 | 14.65 | 14.22 | 14.43 | 14.35 | qfq | 8,243,912 | 119,253,159 | 0.49% |
| 2024-08-14 | 14.53 | 14.55 | 14.32 | 14.36 | 14.28 | qfq | 4,587,800 | 66,003,084 | -1.10% |
| 2024-08-13 | 14.37 | 14.53 | 14.28 | 14.52 | 14.44 | qfq | 6,039,000 | 86,987,913 | 1.26% |
| 2024-08-12 | 14.49 | 14.54 | 14.28 | 14.34 | 14.26 | qfq | 6,110,933 | 87,744,238 | -0.62% |
| 2024-08-09 | 14.65 | 14.85 | 14.43 | 14.43 | 14.35 | qfq | 7,694,083 | 112,378,215 | -0.96% |
| 2024-08-08 | 14.50 | 14.67 | 14.26 | 14.57 | 14.49 | qfq | 7,801,472 | 112,918,137 | -0.41% |
| 2024-08-07 | 14.68 | 14.74 | 14.52 | 14.63 | 14.55 | qfq | 6,378,423 | 93,375,969 | -0.61% |
| 2024-08-06 | 14.67 | 14.87 | 14.48 | 14.72 | 14.64 | qfq | 8,832,134 | 129,537,892 | 2.15% |
| 2024-08-05 | 14.69 | 15.14 | 14.41 | 14.41 | 14.33 | qfq | 11,878,000 | 175,337,438 | -3.22% |
| 2024-08-02 | 15.28 | 15.46 | 14.80 | 14.89 | 14.81 | qfq | 12,575,700 | 189,784,718 | -3.12% |
| 2024-08-01 | 15.43 | 15.71 | 15.28 | 15.37 | 15.28 | qfq | 11,569,620 | 179,065,509 | -0.13% |
| 2024-07-31 | 14.68 | 15.39 | 14.60 | 15.39 | 15.30 | qfq | 12,831,800 | 194,055,857 | 4.62% |
| 2024-07-30 | 14.88 | 14.88 | 14.50 | 14.71 | 14.63 | qfq | 7,829,832 | 114,618,658 | -0.27% |
| 2024-07-29 | 14.93 | 15.00 | 14.60 | 14.75 | 14.67 | qfq | 8,475,485 | 124,826,638 | -1.14% |
| 2024-07-26 | 14.63 | 15.15 | 14.55 | 14.92 | 14.84 | qfq | 11,146,700 | 166,120,863 | 2.75% |
| 2024-07-25 | 14.40 | 14.75 | 14.31 | 14.52 | 14.44 | qfq | 9,820,631 | 142,836,921 | 0.28% |
| 2024-07-24 | 14.56 | 14.79 | 14.41 | 14.48 | 14.40 | qfq | 10,433,681 | 152,211,779 | -1.03% |
| 2024-07-23 | 15.36 | 15.41 | 14.62 | 14.63 | 14.55 | qfq | 18,049,415 | 270,188,876 | -4.69% |
| 2024-07-22 | 15.93 | 16.05 | 15.33 | 15.35 | 15.26 | qfq | 16,916,857 | 263,811,294 | -3.52% |
| 2024-07-19 | 15.80 | 16.10 | 15.71 | 15.91 | 15.82 | qfq | 8,643,300 | 137,905,863 | 0.19% |
| 2024-07-18 | 15.99 | 16.05 | 15.62 | 15.88 | 15.79 | qfq | 10,912,700 | 172,615,125 | -1.06% |
| 2024-07-17 | 16.18 | 16.30 | 15.92 | 16.05 | 15.96 | qfq | 10,640,400 | 171,444,325 | -0.86% |
| 2024-07-16 | 15.93 | 16.25 | 15.85 | 16.19 | 16.10 | qfq | 10,169,119 | 163,989,503 | 1.31% |
| 2024-07-15 | 16.42 | 16.44 | 15.91 | 15.98 | 15.89 | qfq | 15,468,526 | 249,135,855 | -3.39% |
| 2024-07-12 | 16.50 | 16.79 | 16.31 | 16.54 | 16.45 | qfq | 14,486,961 | 239,554,593 | 0.30% |
| 2024-07-11 | 16.41 | 16.57 | 16.20 | 16.49 | 16.40 | qfq | 16,478,263 | 270,567,815 | 2.87% |
| 2024-07-10 | 16.00 | 16.40 | 15.96 | 16.03 | 15.94 | qfq | 14,114,620 | 228,071,759 | -1.23% |
| 2024-07-09 | 15.61 | 16.31 | 15.47 | 16.23 | 16.14 | qfq | 19,666,182 | 312,949,294 | 3.64% |
| 2024-07-08 | 15.77 | 15.94 | 15.49 | 15.66 | 15.57 | qfq | 14,167,350 | 222,569,554 | -0.06% |
| 2024-07-05 | 15.70 | 15.84 | 15.37 | 15.67 | 15.58 | qfq | 13,443,345 | 209,628,214 | -1.01% |
| 2024-07-04 | 16.30 | 16.38 | 15.70 | 15.83 | 15.74 | qfq | 14,900,600 | 238,390,303 | -2.64% |
| 2024-07-03 | 16.67 | 16.84 | 16.20 | 16.26 | 16.17 | qfq | 16,029,024 | 263,221,578 | -3.27% |
| 2024-07-02 | 17.35 | 17.35 | 16.60 | 16.81 | 16.54 | qfq | 21,767,824 | 368,023,155 | -3.28% |
| 2024-07-01 | 17.60 | 17.82 | 16.97 | 17.38 | 17.10 | qfq | 20,756,155 | 359,119,462 | -2.52% |
| 2024-06-28 | 17.60 | 18.14 | 17.45 | 17.83 | 17.55 | qfq | 20,550,261 | 367,287,863 | 1.02% |
| 2024-06-27 | 18.09 | 18.24 | 17.54 | 17.65 | 17.37 | qfq | 23,649,327 | 421,913,312 | -3.87% |
| 2024-06-26 | 17.90 | 18.46 | 17.51 | 18.36 | 18.07 | qfq | 28,990,132 | 522,446,190 | 1.66% |
| 2024-06-25 | 18.00 | 18.66 | 17.70 | 18.06 | 17.77 | qfq | 35,198,094 | 638,958,620 | 0.33% |
| 2024-06-24 | 19.66 | 20.00 | 17.89 | 18.00 | 17.72 | qfq | 45,462,736 | 857,379,426 | -3.28% |
| 2024-06-21 | 18.83 | 19.10 | 18.30 | 18.61 | 18.32 | qfq | 24,306,730 | 453,064,192 | -1.74% |
| 2024-06-20 | 19.67 | 19.78 | 18.86 | 18.94 | 18.64 | qfq | 32,489,662 | 622,095,710 | -2.77% |
| 2024-06-19 | 20.10 | 20.20 | 19.42 | 19.48 | 19.17 | qfq | 33,707,378 | 663,884,634 | -4.04% |
| 2024-06-18 | 19.90 | 20.35 | 19.43 | 20.30 | 19.98 | qfq | 53,968,016 | 1,072,966,328 | 1.75% |
| 2024-06-17 | 18.11 | 20.79 | 18.00 | 19.95 | 19.63 | qfq | 75,398,946 | 1,487,177,839 | 10.71% |
| 2024-06-14 | 16.82 | 18.17 | 16.67 | 18.02 | 17.73 | qfq | 40,820,319 | 722,888,817 | 7.13% |
| 2024-06-13 | 16.90 | 17.09 | 16.70 | 16.82 | 16.55 | qfq | 11,929,298 | 201,693,760 | -0.59% |
| 2024-06-12 | 16.50 | 17.08 | 16.45 | 16.92 | 16.65 | qfq | 11,964,546 | 201,129,460 | 1.56% |
| 2024-06-11 | 16.49 | 16.72 | 16.19 | 16.66 | 16.40 | qfq | 10,223,571 | 168,952,414 | 0.79% |
| 2024-06-07 | 17.06 | 17.12 | 16.36 | 16.53 | 16.27 | qfq | 15,797,550 | 262,894,308 | -3.05% |
| 2024-06-06 | 16.90 | 17.50 | 16.70 | 17.05 | 16.78 | qfq | 20,305,421 | 346,720,684 | 0.29% |
| 2024-06-05 | 17.36 | 17.50 | 16.99 | 17.00 | 16.73 | qfq | 15,703,439 | 270,079,482 | -2.63% |
| 2024-06-04 | 16.90 | 17.63 | 16.76 | 17.46 | 17.18 | qfq | 27,571,368 | 478,109,322 | 2.65% |
| 2024-06-03 | 17.09 | 17.18 | 16.52 | 17.01 | 16.74 | qfq | 20,262,632 | 339,755,170 | 0.65% |
| 2024-05-31 | 16.35 | 17.27 | 16.29 | 16.90 | 16.63 | qfq | 20,761,307 | 349,454,298 | 3.62% |
| 2024-05-30 | 16.52 | 16.82 | 16.25 | 16.31 | 16.05 | qfq | 13,134,350 | 216,032,154 | -1.15% |
| 2024-05-29 | 16.11 | 16.65 | 16.11 | 16.50 | 16.24 | qfq | 11,188,349 | 184,320,153 | 1.10% |
| 2024-05-28 | 16.52 | 16.63 | 16.28 | 16.32 | 16.06 | qfq | 8,540,813 | 140,211,225 | -1.86% |
| 2024-05-27 | 16.40 | 16.64 | 16.13 | 16.63 | 16.37 | qfq | 12,958,933 | 212,472,269 | 2.59% |
| 2024-05-24 | 16.58 | 16.72 | 16.20 | 16.21 | 15.95 | qfq | 12,239,114 | 201,024,773 | -2.82% |
| 2024-05-23 | 17.27 | 17.27 | 16.53 | 16.68 | 16.42 | qfq | 15,928,243 | 267,535,246 | -2.97% |
| 2024-05-22 | 16.92 | 17.28 | 16.76 | 17.19 | 16.92 | qfq | 11,904,810 | 203,867,964 | 1.54% |
| 2024-05-21 | 17.20 | 17.20 | 16.84 | 16.93 | 16.66 | qfq | 10,513,449 | 178,260,094 | -1.86% |
| 2024-05-20 | 17.08 | 17.47 | 16.95 | 17.25 | 16.98 | qfq | 15,822,844 | 272,133,365 | 1.11% |
| 2024-05-17 | 16.78 | 17.09 | 16.48 | 17.06 | 16.79 | qfq | 13,181,503 | 221,893,694 | 2.22% |
| 2024-05-16 | 16.92 | 17.09 | 16.63 | 16.69 | 16.43 | qfq | 15,211,700 | 255,915,702 | -1.07% |
| 2024-05-15 | 17.20 | 17.65 | 16.86 | 16.87 | 16.60 | qfq | 16,676,935 | 286,888,256 | -2.60% |
| 2024-05-14 | 17.45 | 17.60 | 17.20 | 17.32 | 17.05 | qfq | 16,096,033 | 279,366,851 | -0.97% |
| 2024-05-13 | 17.54 | 18.00 | 17.34 | 17.49 | 17.21 | qfq | 24,503,517 | 431,173,537 | -1.46% |
| 2024-05-10 | 17.25 | 18.64 | 17.02 | 17.75 | 17.47 | qfq | 38,786,273 | 685,615,882 | 2.25% |
| 2024-05-09 | 16.56 | 17.50 | 16.56 | 17.36 | 17.09 | qfq | 34,251,759 | 589,066,091 | 6.37% |
| 2024-05-08 | 16.66 | 16.75 | 16.26 | 16.32 | 16.06 | qfq | 13,842,922 | 227,691,771 | -2.16% |
| 2024-05-07 | 16.80 | 16.85 | 16.57 | 16.68 | 16.42 | qfq | 14,714,874 | 245,887,208 | -0.77% |
| 2024-05-06 | 16.73 | 17.02 | 16.56 | 16.81 | 16.54 | qfq | 19,509,356 | 327,811,690 | 2.13% |
| 2024-04-30 | 16.40 | 16.61 | 16.20 | 16.46 | 16.20 | qfq | 20,603,804 | 338,407,831 | -0.12% |
| 2024-04-29 | 15.86 | 16.78 | 15.79 | 16.48 | 16.22 | qfq | 36,401,854 | 595,891,012 | 6.46% |
| 2024-04-26 | 15.15 | 15.68 | 15.03 | 15.48 | 15.23 | qfq | 20,196,693 | 310,260,164 | 1.98% |
| 2024-04-25 | 14.67 | 15.35 | 14.45 | 15.18 | 14.94 | qfq | 21,680,204 | 323,482,541 | 2.29% |
| 2024-04-24 | 14.77 | 14.84 | 14.41 | 14.84 | 14.61 | qfq | 12,295,052 | 180,463,204 | 0.27% |
| 2024-04-23 | 14.77 | 15.02 | 14.64 | 14.80 | 14.57 | qfq | 11,081,553 | 164,064,794 | 0.82% |
| 2024-04-22 | 14.81 | 14.98 | 14.31 | 14.68 | 14.45 | qfq | 13,054,467 | 191,097,216 | -2.00% |
| 2024-04-19 | 15.27 | 15.45 | 14.84 | 14.98 | 14.74 | qfq | 16,116,464 | 243,249,756 | -3.29% |
| 2024-04-18 | 15.40 | 15.93 | 14.90 | 15.49 | 15.24 | qfq | 19,789,961 | 306,500,436 | 0.26% |
| 2024-04-17 | 14.97 | 15.58 | 14.97 | 15.45 | 15.21 | qfq | 19,475,367 | 298,741,250 | 5.53% |
| 2024-04-16 | 15.75 | 15.80 | 14.55 | 14.64 | 14.41 | qfq | 26,398,728 | 394,282,845 | -6.87% |
| 2024-04-15 | 15.98 | 16.61 | 15.42 | 15.72 | 15.47 | qfq | 26,675,519 | 424,172,599 | -3.50% |
| 2024-04-12 | 16.89 | 17.17 | 16.23 | 16.29 | 16.03 | qfq | 34,875,342 | 577,880,775 | -5.29% |
| 2024-04-11 | 16.71 | 17.65 | 16.70 | 17.20 | 16.93 | qfq | 49,711,962 | 852,659,875 | 5.07% |
| 2024-04-10 | 16.82 | 16.87 | 16.17 | 16.37 | 16.11 | qfq | 29,289,755 | 482,174,377 | -3.71% |
| 2024-04-09 | 15.75 | 17.00 | 15.75 | 17.00 | 16.73 | qfq | 40,176,891 | 668,375,379 | 6.65% |
| 2024-04-08 | 16.33 | 17.13 | 15.85 | 15.94 | 15.69 | qfq | 41,242,942 | 682,231,684 | -3.45% |
| 2024-04-03 | 15.95 | 17.80 | 15.94 | 16.51 | 16.25 | qfq | 57,691,617 | 965,382,518 | 6.79% |
| 2024-04-02 | 15.10 | 15.96 | 14.82 | 15.46 | 15.22 | qfq | 27,790,490 | 426,041,798 | 2.38% |
| 2024-04-01 | 14.76 | 15.19 | 14.71 | 15.10 | 14.86 | qfq | 16,564,022 | 248,911,501 | 2.03% |
| 2024-03-29 | 14.83 | 15.02 | 14.54 | 14.80 | 14.57 | qfq | 10,973,486 | 161,896,478 | -0.67% |
| 2024-03-28 | 14.46 | 15.03 | 14.45 | 14.90 | 14.66 | qfq | 19,511,050 | 288,736,340 | 2.34% |
| 2024-03-27 | 15.86 | 15.86 | 14.55 | 14.56 | 14.33 | qfq | 36,562,527 | 550,815,745 | -12.08% |
| 2024-03-26 | 16.26 | 16.69 | 16.10 | 16.56 | 16.30 | qfq | 14,092,990 | 231,545,380 | 2.29% |
| 2024-03-25 | 16.62 | 16.83 | 16.17 | 16.19 | 15.93 | qfq | 10,378,361 | 171,435,411 | -2.41% |
| 2024-03-22 | 16.92 | 17.14 | 16.50 | 16.59 | 16.33 | qfq | 10,106,340 | 169,130,893 | -1.83% |
| 2024-03-21 | 17.20 | 17.22 | 16.81 | 16.90 | 16.63 | qfq | 9,235,598 | 156,798,833 | -0.94% |
| 2024-03-20 | 16.91 | 17.18 | 16.90 | 17.06 | 16.79 | qfq | 7,772,512 | 132,332,580 | 0.47% |
| 2024-03-19 | 17.28 | 17.28 | 16.97 | 16.98 | 16.71 | qfq | 11,006,391 | 188,198,480 | -1.74% |
| 2024-03-18 | 16.79 | 17.45 | 16.63 | 17.28 | 17.01 | qfq | 17,055,185 | 290,844,642 | 3.91% |
| 2024-03-15 | 16.43 | 16.64 | 16.28 | 16.63 | 16.37 | qfq | 8,292,415 | 136,418,024 | 0.42% |
| 2024-03-14 | 16.58 | 16.85 | 16.34 | 16.56 | 16.30 | qfq | 9,143,697 | 151,895,650 | -0.72% |
| 2024-03-13 | 16.57 | 16.83 | 16.49 | 16.68 | 16.42 | qfq | 12,372,200 | 205,977,140 | 0.42% |
| 2024-03-12 | 16.80 | 16.84 | 16.45 | 16.61 | 16.35 | qfq | 14,505,878 | 241,232,031 | -1.37% |
| 2024-03-11 | 16.04 | 16.95 | 16.04 | 16.84 | 16.57 | qfq | 20,546,702 | 339,993,323 | 5.91% |
| 2024-03-08 | 15.75 | 16.03 | 15.73 | 15.90 | 15.65 | qfq | 8,756,228 | 139,028,158 | 0.76% |
| 2024-03-07 | 16.25 | 16.36 | 15.70 | 15.78 | 15.53 | qfq | 10,178,963 | 163,011,920 | -2.77% |
| 2024-03-06 | 16.00 | 16.55 | 15.91 | 16.23 | 15.97 | qfq | 9,581,795 | 155,080,543 | 1.44% |
| 2024-03-05 | 16.23 | 16.32 | 15.95 | 16.00 | 15.75 | qfq | 12,270,920 | 197,759,026 | -2.26% |
| 2024-03-04 | 16.66 | 16.67 | 16.12 | 16.37 | 16.11 | qfq | 11,738,392 | 191,816,242 | -0.91% |
| 2024-03-01 | 16.35 | 16.60 | 16.18 | 16.52 | 16.26 | qfq | 13,567,227 | 222,654,873 | 0.92% |
| 2024-02-29 | 15.46 | 16.37 | 15.42 | 16.37 | 16.11 | qfq | 15,411,912 | 247,379,751 | 4.67% |
| 2024-02-28 | 16.50 | 17.11 | 15.61 | 15.64 | 15.39 | qfq | 22,571,479 | 371,677,843 | -4.92% |
| 2024-02-27 | 15.89 | 16.47 | 15.81 | 16.45 | 16.19 | qfq | 12,818,985 | 207,563,040 | 2.62% |
| 2024-02-26 | 15.71 | 16.35 | 15.70 | 16.03 | 15.78 | qfq | 15,560,387 | 249,230,683 | 0.94% |
| 2024-02-23 | 15.44 | 15.90 | 15.22 | 15.88 | 15.63 | qfq | 15,633,356 | 242,565,231 | 3.52% |
| 2024-02-22 | 15.15 | 15.38 | 14.97 | 15.34 | 15.10 | qfq | 12,256,897 | 186,447,534 | 1.19% |
| 2024-02-21 | 14.72 | 15.65 | 14.60 | 15.16 | 14.92 | qfq | 17,556,662 | 267,830,546 | 1.61% |
| 2024-02-20 | 14.92 | 14.97 | 14.62 | 14.92 | 14.68 | qfq | 12,464,122 | 184,728,922 | 0.07% |
| 2024-02-19 | 14.90 | 15.10 | 14.65 | 14.91 | 14.67 | qfq | 16,016,488 | 238,316,233 | 0.74% |
| 2024-02-08 | 14.24 | 14.95 | 14.20 | 14.80 | 14.57 | qfq | 22,039,967 | 323,799,110 | 5.26% |
| 2024-02-07 | 14.01 | 14.72 | 13.82 | 14.06 | 13.84 | qfq | 26,157,777 | 374,049,021 | 0.36% |
| 2024-02-06 | 12.36 | 14.36 | 12.18 | 14.01 | 13.79 | qfq | 26,627,786 | 353,970,280 | 11.99% |
| 2024-02-05 | 13.80 | 13.84 | 12.00 | 12.51 | 12.31 | qfq | 28,719,306 | 369,199,726 | -9.81% |
| 2024-02-02 | 14.52 | 14.79 | 13.24 | 13.87 | 13.65 | qfq | 21,425,575 | 302,334,259 | -3.95% |
| 2024-02-01 | 14.45 | 14.80 | 14.23 | 14.44 | 14.21 | qfq | 16,081,245 | 232,802,786 | -2.10% |
| 2024-01-31 | 15.08 | 15.91 | 14.52 | 14.75 | 14.52 | qfq | 23,158,128 | 350,330,827 | -3.53% |
| 2024-01-30 | 15.80 | 16.11 | 15.20 | 15.29 | 15.05 | qfq | 22,116,471 | 346,999,636 | -5.15% |
| 2024-01-29 | 17.87 | 18.01 | 16.09 | 16.12 | 15.86 | qfq | 31,864,101 | 543,026,395 | -11.33% |
| 2024-01-26 | 18.10 | 18.68 | 18.03 | 18.18 | 17.89 | qfq | 18,181,094 | 333,363,301 | -0.44% |
| 2024-01-25 | 17.41 | 18.26 | 17.08 | 18.26 | 17.97 | qfq | 22,403,388 | 399,574,695 | 4.34% |
| 2024-01-24 | 17.44 | 17.88 | 16.82 | 17.50 | 17.22 | qfq | 17,877,127 | 309,323,359 | 0.92% |
| 2024-01-23 | 16.96 | 17.54 | 16.61 | 17.34 | 17.07 | qfq | 12,892,035 | 221,532,682 | 2.00% |
| 2024-01-22 | 18.26 | 18.37 | 16.92 | 17.00 | 16.73 | qfq | 19,145,411 | 336,100,483 | -6.70% |
| 2024-01-19 | 17.78 | 19.14 | 17.78 | 18.22 | 17.93 | qfq | 22,047,432 | 409,822,212 | 1.84% |
| 2024-01-18 | 17.57 | 17.95 | 17.18 | 17.89 | 17.61 | qfq | 14,655,051 | 256,752,700 | 0.62% |
| 2024-01-17 | 18.49 | 18.52 | 17.78 | 17.78 | 17.50 | qfq | 10,779,516 | 195,535,330 | -4.66% |
| 2024-01-16 | 18.55 | 18.93 | 18.23 | 18.65 | 18.35 | qfq | 14,325,078 | 265,028,669 | -0.32% |
| 2024-01-15 | 19.09 | 19.23 | 18.53 | 18.71 | 18.41 | qfq | 14,938,012 | 280,344,085 | -1.27% |
| 2024-01-12 | 18.42 | 19.72 | 18.39 | 18.95 | 18.65 | qfq | 37,035,522 | 711,768,781 | 3.84% |
| 2024-01-11 | 17.32 | 18.27 | 17.30 | 18.25 | 17.96 | qfq | 12,203,091 | 218,308,676 | 5.01% |
| 2024-01-10 | 17.45 | 17.72 | 17.01 | 17.38 | 17.10 | qfq | 7,710,350 | 134,198,304 | -0.63% |
| 2024-01-09 | 17.41 | 17.88 | 17.29 | 17.49 | 17.21 | qfq | 8,474,367 | 148,491,123 | 0.81% |
| 2024-01-08 | 17.70 | 17.88 | 17.35 | 17.35 | 17.08 | qfq | 7,185,012 | 126,430,998 | -2.69% |
| 2024-01-05 | 18.10 | 18.34 | 17.74 | 17.83 | 17.55 | qfq | 9,276,964 | 167,258,081 | -1.16% |
| 2024-01-04 | 18.21 | 18.28 | 17.93 | 18.04 | 17.75 | qfq | 6,794,567 | 122,756,211 | -1.53% |
| 2024-01-03 | 18.32 | 18.57 | 18.12 | 18.32 | 18.03 | qfq | 8,177,612 | 149,724,442 | -0.49% |
| 2024-01-02 | 18.39 | 18.74 | 18.22 | 18.41 | 18.12 | qfq | 9,681,496 | 178,813,874 | -0.16% |
| 2023-12-29 | 18.35 | 18.48 | 18.22 | 18.44 | 18.15 | qfq | 11,556,467 | 212,310,688 | 0.55% |
| 2023-12-28 | 17.53 | 18.49 | 17.52 | 18.34 | 18.05 | qfq | 17,247,090 | 313,834,861 | 4.09% |
| 2023-12-27 | 17.53 | 17.69 | 17.30 | 17.62 | 17.34 | qfq | 8,268,949 | 144,495,426 | 0.46% |
| 2023-12-26 | 17.76 | 17.81 | 17.40 | 17.54 | 17.26 | qfq | 6,953,172 | 122,097,804 | -1.13% |
| 2023-12-25 | 18.06 | 18.13 | 17.66 | 17.74 | 17.46 | qfq | 8,019,656 | 143,207,189 | -1.22% |
| 2023-12-22 | 17.84 | 18.28 | 17.67 | 17.96 | 17.68 | qfq | 11,052,063 | 198,472,009 | 0.34% |
| 2023-12-21 | 17.45 | 18.06 | 17.39 | 17.90 | 17.62 | qfq | 10,389,651 | 184,530,542 | 1.94% |
| 2023-12-20 | 17.74 | 17.83 | 17.54 | 17.56 | 17.28 | qfq | 5,471,720 | 96,848,901 | -0.57% |
| 2023-12-19 | 17.36 | 17.90 | 17.33 | 17.66 | 17.38 | qfq | 7,587,616 | 133,860,738 | 1.32% |
| 2023-12-18 | 17.55 | 17.73 | 17.40 | 17.43 | 17.15 | qfq | 6,610,297 | 115,954,766 | -2.13% |
| 2023-12-15 | 17.84 | 18.01 | 17.73 | 17.81 | 17.53 | qfq | 5,757,338 | 102,733,215 | 0.17% |
| 2023-12-14 | 17.97 | 18.21 | 17.76 | 17.78 | 17.50 | qfq | 6,488,808 | 116,226,791 | -0.06% |
| 2023-12-13 | 18.19 | 18.20 | 17.79 | 17.79 | 17.51 | qfq | 7,766,959 | 139,330,911 | -2.41% |
| 2023-12-12 | 17.97 | 18.39 | 17.97 | 18.23 | 17.94 | qfq | 9,584,046 | 174,691,965 | 1.22% |
| 2023-12-11 | 17.73 | 18.11 | 17.56 | 18.01 | 17.72 | qfq | 9,082,661 | 161,550,944 | 1.12% |
| 2023-12-08 | 17.90 | 17.98 | 17.72 | 17.81 | 17.53 | qfq | 9,742,514 | 173,908,802 | 0.00% |
| 2023-12-07 | 18.00 | 18.08 | 17.81 | 17.81 | 17.53 | qfq | 12,253,070 | 219,535,056 | -1.77% |
| 2023-12-06 | 17.85 | 18.37 | 17.82 | 18.13 | 17.84 | qfq | 13,033,480 | 237,234,732 | 0.72% |
| 2023-12-05 | 18.48 | 18.65 | 17.98 | 18.00 | 17.72 | qfq | 15,922,539 | 291,085,467 | -1.80% |
| 2023-12-04 | 18.31 | 18.60 | 18.25 | 18.33 | 18.04 | qfq | 8,987,957 | 165,313,968 | -0.49% |
| 2023-12-01 | 18.25 | 18.43 | 18.08 | 18.42 | 18.13 | qfq | 9,492,885 | 173,500,964 | 0.93% |
| 2023-11-30 | 18.58 | 18.65 | 18.12 | 18.25 | 17.96 | qfq | 15,225,169 | 278,772,567 | -1.88% |
| 2023-11-29 | 18.98 | 19.06 | 18.60 | 18.60 | 18.31 | qfq | 11,988,960 | 224,976,354 | -2.16% |
| 2023-11-28 | 18.86 | 19.04 | 18.77 | 19.01 | 18.71 | qfq | 8,215,142 | 155,459,020 | 0.53% |
| 2023-11-27 | 19.00 | 19.13 | 18.58 | 18.91 | 18.61 | qfq | 12,700,914 | 239,135,919 | -0.99% |
| 2023-11-24 | 19.45 | 19.45 | 18.99 | 19.10 | 18.80 | qfq | 13,201,808 | 252,514,012 | -1.85% |
| 2023-11-23 | 19.30 | 19.56 | 19.26 | 19.46 | 19.15 | qfq | 10,585,879 | 205,620,891 | 0.41% |
| 2023-11-22 | 19.91 | 20.18 | 19.34 | 19.38 | 19.07 | qfq | 22,390,237 | 437,555,323 | -3.77% |
| 2023-11-21 | 20.19 | 20.79 | 19.96 | 20.14 | 19.82 | qfq | 28,682,048 | 583,330,716 | 0.70% |
| 2023-11-20 | 19.77 | 20.19 | 19.61 | 20.00 | 19.68 | qfq | 17,206,964 | 342,242,009 | 1.63% |
| 2023-11-17 | 19.45 | 19.79 | 19.36 | 19.68 | 19.37 | qfq | 13,351,108 | 261,710,817 | 0.56% |
| 2023-11-16 | 20.01 | 20.02 | 19.50 | 19.57 | 19.26 | qfq | 19,041,705 | 374,680,912 | -2.20% |
| 2023-11-15 | 19.95 | 20.22 | 19.82 | 20.01 | 19.69 | qfq | 25,613,225 | 513,092,856 | 0.96% |
| 2023-11-14 | 19.94 | 19.97 | 19.57 | 19.82 | 19.51 | qfq | 18,276,283 | 361,822,921 | 0.41% |
| 2023-11-13 | 19.71 | 19.88 | 19.65 | 19.74 | 19.43 | qfq | 12,233,551 | 241,536,963 | 0.30% |
| 2023-11-10 | 19.68 | 19.72 | 19.42 | 19.68 | 19.37 | qfq | 13,315,952 | 260,941,518 | -0.71% |
| 2023-11-09 | 19.88 | 20.12 | 19.75 | 19.82 | 19.51 | qfq | 17,350,194 | 345,559,536 | -0.65% |
| 2023-11-08 | 20.19 | 20.19 | 19.67 | 19.95 | 19.63 | qfq | 22,642,285 | 450,614,523 | -1.63% |
| 2023-11-07 | 20.35 | 20.38 | 19.96 | 20.28 | 19.96 | qfq | 18,689,993 | 376,574,266 | -0.59% |
| 2023-11-06 | 19.76 | 20.67 | 19.75 | 20.40 | 20.08 | qfq | 24,205,645 | 491,299,339 | 3.29% |
| 2023-11-03 | 19.28 | 19.82 | 19.26 | 19.75 | 19.44 | qfq | 17,834,410 | 349,469,246 | 2.44% |
| 2023-11-02 | 19.45 | 19.80 | 19.22 | 19.28 | 18.97 | qfq | 16,333,003 | 317,934,791 | -1.73% |
| 2023-11-01 | 19.80 | 19.93 | 19.29 | 19.62 | 19.31 | qfq | 18,017,509 | 352,522,651 | -1.26% |
| 2023-10-31 | 20.45 | 20.50 | 19.63 | 19.87 | 19.56 | qfq | 22,557,190 | 449,723,616 | -3.26% |
| 2023-10-30 | 19.85 | 20.82 | 19.56 | 20.54 | 20.21 | qfq | 30,436,541 | 616,677,304 | 2.65% |
| 2023-10-27 | 20.02 | 20.31 | 19.38 | 20.01 | 19.69 | qfq | 36,294,148 | 719,783,494 | -0.50% |
| 2023-10-26 | 20.10 | 20.40 | 19.76 | 20.11 | 19.79 | qfq | 32,431,605 | 650,438,015 | -2.52% |
| 2023-10-25 | 20.40 | 21.23 | 20.40 | 20.63 | 20.30 | qfq | 34,794,251 | 722,462,624 | -0.43% |
| 2023-10-24 | 22.80 | 23.23 | 20.08 | 20.72 | 20.39 | qfq | 70,557,267 | 1,520,295,867 | -5.52% |
| 2023-10-23 | 21.92 | 22.50 | 21.23 | 21.93 | 21.58 | qfq | 32,905,703 | 717,346,040 | -0.45% |
| 2023-10-20 | 21.84 | 22.80 | 21.77 | 22.03 | 21.68 | qfq | 37,480,389 | 829,956,033 | 0.78% |
| 2023-10-19 | 21.99 | 22.41 | 21.46 | 21.86 | 21.51 | qfq | 44,854,560 | 978,735,210 | -1.35% |
| 2023-10-18 | 18.84 | 22.50 | 18.80 | 22.16 | 21.81 | qfq | 66,877,568 | 1,392,045,111 | 16.69% |
| 2023-10-17 | 19.37 | 19.39 | 18.83 | 18.99 | 18.69 | qfq | 17,888,458 | 340,214,441 | -2.21% |
| 2023-10-16 | 19.61 | 20.01 | 19.15 | 19.42 | 19.11 | qfq | 22,593,986 | 439,521,935 | -2.90% |
| 2023-10-13 | 20.18 | 20.64 | 19.80 | 20.00 | 19.68 | qfq | 21,880,716 | 440,958,551 | -0.50% |
| 2023-10-12 | 19.76 | 20.60 | 19.50 | 20.10 | 19.78 | qfq | 27,096,925 | 540,382,473 | 1.46% |
| 2023-10-11 | 19.27 | 20.18 | 19.19 | 19.81 | 19.50 | qfq | 39,218,413 | 777,753,109 | 2.64% |
| 2023-10-10 | 22.51 | 22.60 | 18.90 | 19.30 | 18.99 | qfq | 72,546,258 | 1,474,670,500 | -14.79% |
| 2023-10-09 | 23.20 | 23.30 | 22.44 | 22.65 | 22.29 | qfq | 30,115,784 | 686,992,803 | -2.62% |
| 2023-09-28 | 22.82 | 23.40 | 22.65 | 23.26 | 22.89 | qfq | 44,392,663 | 1,022,425,005 | 2.69% |
| 2023-09-27 | 21.19 | 23.26 | 21.08 | 22.65 | 22.29 | qfq | 51,782,710 | 1,149,981,441 | 7.45% |
| 2023-09-26 | 20.92 | 21.60 | 20.80 | 21.08 | 20.75 | qfq | 30,558,694 | 646,809,063 | -0.05% |
| 2023-09-25 | 20.80 | 21.28 | 20.31 | 21.09 | 20.76 | qfq | 28,539,951 | 594,011,762 | 3.38% |
| 2023-09-22 | 20.61 | 20.75 | 20.06 | 20.40 | 20.08 | qfq | 19,801,376 | 403,258,444 | -0.24% |
| 2023-09-21 | 20.25 | 20.82 | 20.23 | 20.45 | 20.13 | qfq | 16,757,323 | 344,029,521 | 0.34% |
| 2023-09-20 | 20.70 | 20.79 | 20.28 | 20.38 | 20.06 | qfq | 18,527,775 | 379,326,265 | -1.78% |
| 2023-09-19 | 20.89 | 21.22 | 20.67 | 20.75 | 20.42 | qfq | 18,813,724 | 392,832,832 | -0.38% |
| 2023-09-18 | 21.02 | 21.42 | 20.70 | 20.83 | 20.50 | qfq | 25,221,781 | 528,407,474 | -1.19% |
| 2023-09-15 | 21.30 | 21.75 | 20.92 | 21.08 | 20.75 | qfq | 32,587,834 | 690,847,319 | -1.77% |
| 2023-09-14 | 21.05 | 21.85 | 20.95 | 21.46 | 21.12 | qfq | 38,263,829 | 819,591,295 | 1.42% |
| 2023-09-13 | 20.73 | 21.67 | 20.70 | 21.16 | 20.83 | qfq | 38,159,662 | 807,133,030 | 0.76% |
| 2023-09-12 | 19.90 | 21.40 | 19.75 | 21.00 | 20.67 | qfq | 49,405,083 | 1,026,919,701 | 5.32% |
| 2023-09-11 | 19.61 | 20.17 | 19.29 | 19.94 | 19.62 | qfq | 28,913,099 | 574,260,417 | 1.73% |
| 2023-09-08 | 20.17 | 20.41 | 19.46 | 19.60 | 19.29 | qfq | 32,184,779 | 636,488,379 | -3.73% |
| 2023-09-07 | 21.00 | 21.08 | 20.34 | 20.36 | 20.04 | qfq | 25,984,667 | 534,595,024 | -2.16% |
| 2023-09-06 | 21.34 | 21.44 | 20.66 | 20.81 | 20.48 | qfq | 41,113,642 | 862,907,129 | -3.61% |
| 2023-09-05 | 23.69 | 23.73 | 20.79 | 21.59 | 21.25 | qfq | 67,757,514 | 1,474,428,117 | -8.36% |
| 2023-09-04 | 22.75 | 23.66 | 22.48 | 23.56 | 23.19 | qfq | 51,640,103 | 1,199,945,419 | 5.27% |
| 2023-09-01 | 22.78 | 23.30 | 22.33 | 22.38 | 22.03 | qfq | 46,172,741 | 1,053,651,334 | -3.20% |
| 2023-08-31 | 24.68 | 24.85 | 22.23 | 23.12 | 22.75 | qfq | 92,136,039 | 2,115,709,750 | -4.46% |
| 2023-08-30 | 30.25 | 30.48 | 24.20 | 24.20 | 23.82 | qfq | 94,621,763 | 2,546,757,336 | -20.00% |
| 2023-08-29 | 31.05 | 31.38 | 29.89 | 30.25 | 29.77 | qfq | 44,028,077 | 1,345,965,588 | -1.31% |
| 2023-08-28 | 31.85 | 32.90 | 30.00 | 30.65 | 30.16 | qfq | 67,061,648 | 2,116,903,332 | 6.13% |
| 2023-08-25 | 26.00 | 28.88 | 25.54 | 28.88 | 28.42 | qfq | 62,911,828 | 1,714,118,902 | 19.98% |
| 2023-08-24 | 23.61 | 24.44 | 23.31 | 24.07 | 23.69 | qfq | 22,062,193 | 529,188,676 | 3.08% |
| 2023-08-23 | 24.11 | 24.33 | 23.05 | 23.35 | 22.98 | qfq | 21,783,399 | 511,369,720 | -4.03% |
| 2023-08-22 | 24.41 | 25.07 | 23.88 | 24.33 | 23.94 | qfq | 19,430,551 | 471,485,065 | -0.49% |
| 2023-08-21 | 24.01 | 25.14 | 23.97 | 24.45 | 24.06 | qfq | 18,403,132 | 451,591,848 | 0.12% |
| 2023-08-18 | 24.80 | 25.38 | 24.40 | 24.42 | 24.03 | qfq | 15,642,163 | 388,963,250 | -2.05% |
| 2023-08-17 | 24.87 | 25.18 | 23.79 | 24.93 | 24.54 | qfq | 23,717,129 | 583,462,859 | 0.52% |
| 2023-08-16 | 24.50 | 26.10 | 24.50 | 24.80 | 24.41 | qfq | 30,810,635 | 779,420,587 | 0.65% |
| 2023-08-15 | 24.60 | 25.57 | 24.26 | 24.64 | 24.25 | qfq | 21,781,898 | 540,649,321 | 1.07% |
| 2023-08-14 | 24.15 | 24.86 | 23.90 | 24.38 | 23.99 | qfq | 14,371,689 | 349,291,707 | -0.16% |
| 2023-08-11 | 24.92 | 25.26 | 24.40 | 24.42 | 23.82 | qfq | 15,042,413 | 373,449,855 | -1.33% |
| 2023-08-10 | 25.16 | 25.56 | 24.43 | 24.75 | 24.14 | qfq | 19,304,433 | 479,584,202 | -1.63% |
| 2023-08-09 | 25.20 | 25.87 | 25.00 | 25.16 | 24.54 | qfq | 24,472,259 | 620,278,262 | -2.18% |
| 2023-08-08 | 26.08 | 26.85 | 25.66 | 25.72 | 25.09 | qfq | 20,469,328 | 534,537,446 | -1.68% |
| 2023-08-07 | 26.90 | 27.23 | 25.88 | 26.16 | 25.52 | qfq | 25,578,070 | 674,511,259 | -1.28% |
| 2023-08-04 | 26.77 | 27.00 | 25.65 | 26.50 | 25.85 | qfq | 28,532,542 | 753,234,389 | -0.93% |
| 2023-08-03 | 27.11 | 27.34 | 26.45 | 26.75 | 26.09 | qfq | 25,157,657 | 675,386,674 | -1.15% |
| 2023-08-02 | 26.50 | 27.55 | 25.62 | 27.06 | 26.39 | qfq | 38,949,092 | 1,040,076,496 | 3.36% |
| 2023-08-01 | 25.60 | 27.29 | 24.50 | 26.18 | 25.53 | qfq | 40,900,918 | 1,061,170,922 | 4.97% |
| 2023-07-31 | 25.32 | 26.11 | 24.80 | 24.94 | 24.33 | qfq | 34,650,373 | 882,011,203 | -1.77% |
| 2023-07-28 | 26.79 | 27.38 | 25.02 | 25.39 | 24.76 | qfq | 50,259,481 | 1,318,998,077 | -6.31% |
| 2023-07-27 | 27.41 | 28.37 | 26.52 | 27.10 | 26.43 | qfq | 41,878,974 | 1,150,118,293 | -2.13% |
| 2023-07-26 | 25.60 | 28.08 | 25.58 | 27.69 | 27.01 | qfq | 54,885,087 | 1,487,527,179 | 8.00% |
| 2023-07-25 | 26.60 | 27.36 | 24.91 | 25.64 | 25.01 | qfq | 59,528,429 | 1,542,951,265 | -6.08% |
| 2023-07-24 | 27.88 | 28.00 | 26.81 | 27.30 | 26.63 | qfq | 31,373,055 | 856,291,822 | 0.15% |
| 2023-07-21 | 26.81 | 28.08 | 26.50 | 27.26 | 26.59 | qfq | 56,661,545 | 1,538,149,199 | 0.26% |
| 2023-07-20 | 27.50 | 28.28 | 26.95 | 27.19 | 26.52 | qfq | 52,649,872 | 1,447,990,665 | 0.04% |
| 2023-07-19 | 25.83 | 28.64 | 25.50 | 27.18 | 26.51 | qfq | 77,324,431 | 2,095,373,074 | 7.22% |
| 2023-07-18 | 25.89 | 26.80 | 25.10 | 25.35 | 24.73 | qfq | 73,764,601 | 1,908,297,874 | -1.55% |