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
英搏尔300681.SZ
最近收盘价21.512026-07-17
最近交易日2026-07-17
成交量（股）11,849,553
成交额（元）263,780,112
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.062 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.0291886 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.03 | — | — | — | 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 | 23.33 | 23.54 | 21.32 | 21.51 | 21.51 | qfq | 11,849,553 | 263,780,112 | -7.80% |
| 2026-07-16 | 23.64 | 24.43 | 23.11 | 23.33 | 23.33 | qfq | 8,459,004 | 200,782,921 | -2.22% |
| 2026-07-15 | 25.20 | 25.29 | 23.76 | 23.86 | 23.86 | qfq | 9,771,847 | 237,690,221 | -5.88% |
| 2026-07-14 | 24.57 | 25.70 | 24.23 | 25.35 | 25.35 | qfq | 11,073,883 | 276,723,301 | 3.05% |
| 2026-07-13 | 26.48 | 26.56 | 24.49 | 24.60 | 24.60 | qfq | 11,117,750 | 282,290,980 | -7.20% |
| 2026-07-10 | 27.03 | 27.77 | 26.51 | 26.51 | 26.51 | qfq | 9,015,765 | 244,291,330 | -2.07% |
| 2026-07-09 | 27.80 | 27.80 | 25.90 | 27.07 | 27.07 | qfq | 11,375,221 | 303,883,851 | -1.92% |
| 2026-07-08 | 28.29 | 28.99 | 27.45 | 27.60 | 27.60 | qfq | 10,171,076 | 284,437,840 | -2.75% |
| 2026-07-07 | 30.24 | 31.24 | 28.10 | 28.38 | 28.38 | qfq | 11,663,046 | 339,291,857 | -6.37% |
| 2026-07-06 | 31.12 | 31.30 | 30.26 | 30.31 | 30.31 | qfq | 11,331,048 | 347,214,001 | -2.85% |
| 2026-07-03 | 29.20 | 31.76 | 28.89 | 31.20 | 31.20 | qfq | 15,963,557 | 489,442,289 | 6.89% |
| 2026-07-02 | 29.40 | 30.71 | 29.01 | 29.19 | 29.19 | qfq | 10,908,550 | 325,184,571 | -2.05% |
| 2026-07-01 | 28.51 | 29.92 | 28.32 | 29.80 | 29.80 | qfq | 11,979,254 | 350,635,864 | 4.12% |
| 2026-06-30 | 27.40 | 28.80 | 27.40 | 28.62 | 28.62 | qfq | 8,644,740 | 245,117,763 | 3.47% |
| 2026-06-29 | 28.99 | 29.44 | 27.40 | 27.66 | 27.66 | qfq | 12,347,511 | 347,827,629 | -2.47% |
| 2026-06-26 | 29.70 | 29.80 | 27.98 | 28.36 | 28.36 | qfq | 12,009,503 | 344,317,024 | -5.09% |
| 2026-06-25 | 30.60 | 30.77 | 29.50 | 29.88 | 29.88 | qfq | 8,334,655 | 249,968,154 | -2.54% |
| 2026-06-24 | 30.55 | 31.15 | 30.12 | 30.66 | 30.66 | qfq | 8,513,920 | 260,339,043 | -0.39% |
| 2026-06-23 | 30.68 | 31.30 | 29.90 | 30.78 | 30.78 | qfq | 9,218,052 | 282,718,036 | 0.33% |
| 2026-06-22 | 31.78 | 32.00 | 29.59 | 30.68 | 30.68 | qfq | 14,353,555 | 436,613,558 | -3.52% |
| 2026-06-18 | 32.03 | 33.27 | 31.71 | 31.80 | 31.80 | qfq | 10,360,692 | 333,048,917 | -1.43% |
| 2026-06-17 | 32.00 | 32.42 | 31.45 | 32.26 | 32.26 | qfq | 10,377,712 | 332,007,588 | 1.77% |
| 2026-06-16 | 31.44 | 32.33 | 31.06 | 31.70 | 31.70 | qfq | 10,104,167 | 321,541,047 | 1.25% |
| 2026-06-15 | 30.34 | 31.45 | 30.05 | 31.31 | 31.31 | qfq | 9,832,173 | 303,583,545 | 3.33% |
| 2026-06-12 | 30.17 | 32.30 | 29.94 | 30.30 | 30.30 | qfq | 13,976,250 | 431,209,143 | -0.10% |
| 2026-06-11 | 31.08 | 31.58 | 29.99 | 30.33 | 30.33 | qfq | 11,198,079 | 341,907,045 | -3.65% |
| 2026-06-10 | 32.01 | 32.50 | 30.89 | 31.48 | 31.48 | qfq | 11,583,948 | 364,667,383 | -3.32% |
| 2026-06-09 | 32.11 | 33.85 | 32.11 | 32.56 | 32.50 | qfq | 14,060,855 | 461,704,186 | 3.27% |
| 2026-06-08 | 31.00 | 32.55 | 30.83 | 31.53 | 31.47 | qfq | 13,162,164 | 417,753,300 | -2.89% |
| 2026-06-05 | 32.54 | 33.50 | 32.06 | 32.47 | 32.41 | qfq | 15,269,992 | 498,600,719 | 0.37% |
| 2026-06-04 | 34.30 | 34.90 | 31.90 | 32.35 | 32.29 | qfq | 24,615,873 | 803,229,982 | -5.35% |
| 2026-06-03 | 32.40 | 35.35 | 32.39 | 34.18 | 34.11 | qfq | 21,008,491 | 716,442,851 | 4.72% |
| 2026-06-02 | 31.65 | 33.56 | 31.50 | 32.64 | 32.58 | qfq | 14,084,557 | 456,315,963 | 2.58% |
| 2026-06-01 | 33.50 | 33.57 | 31.53 | 31.82 | 31.76 | qfq | 18,911,265 | 614,872,645 | -2.87% |
| 2026-05-29 | 35.37 | 35.38 | 32.59 | 32.76 | 32.70 | qfq | 15,623,117 | 523,775,633 | -5.84% |
| 2026-05-28 | 30.80 | 35.57 | 30.61 | 34.79 | 34.72 | qfq | 26,642,928 | 896,585,924 | 11.79% |
| 2026-05-27 | 32.01 | 32.36 | 30.80 | 31.12 | 31.06 | qfq | 14,168,477 | 446,053,283 | -3.35% |
| 2026-05-26 | 33.14 | 34.00 | 31.81 | 32.20 | 32.14 | qfq | 14,756,600 | 479,211,298 | -3.71% |
| 2026-05-25 | 33.70 | 34.09 | 33.10 | 33.44 | 33.38 | qfq | 10,093,610 | 339,097,805 | -0.39% |
| 2026-05-22 | 33.32 | 33.85 | 32.83 | 33.57 | 33.51 | qfq | 10,662,307 | 355,388,555 | 0.96% |
| 2026-05-21 | 33.54 | 35.22 | 33.00 | 33.25 | 33.19 | qfq | 15,737,417 | 538,408,135 | -1.31% |
| 2026-05-20 | 33.71 | 34.15 | 33.30 | 33.69 | 33.63 | qfq | 9,006,927 | 302,450,659 | -1.72% |
| 2026-05-19 | 33.36 | 34.30 | 33.15 | 34.28 | 34.21 | qfq | 13,435,765 | 452,945,045 | 2.76% |
| 2026-05-18 | 34.91 | 35.10 | 32.90 | 33.36 | 33.30 | qfq | 18,472,841 | 621,489,916 | -2.97% |
| 2026-05-15 | 33.58 | 35.48 | 33.58 | 34.38 | 34.31 | qfq | 15,559,574 | 536,300,807 | 2.14% |
| 2026-05-14 | 33.59 | 34.36 | 33.20 | 33.66 | 33.60 | qfq | 11,864,895 | 401,246,598 | 0.24% |
| 2026-05-13 | 32.78 | 33.95 | 32.62 | 33.58 | 33.52 | qfq | 12,148,835 | 407,211,971 | 2.38% |
| 2026-05-12 | 33.09 | 33.29 | 32.19 | 32.80 | 32.74 | qfq | 10,780,528 | 352,463,501 | -1.50% |
| 2026-05-11 | 32.90 | 34.42 | 32.10 | 33.30 | 33.24 | qfq | 19,136,503 | 639,153,423 | 2.21% |
| 2026-05-08 | 31.35 | 32.86 | 31.22 | 32.58 | 32.52 | qfq | 14,346,188 | 465,098,958 | 2.97% |
| 2026-05-07 | 31.78 | 32.50 | 31.60 | 31.64 | 31.58 | qfq | 13,170,415 | 419,955,429 | -0.13% |
| 2026-05-06 | 30.81 | 32.00 | 30.50 | 31.68 | 31.62 | qfq | 15,316,196 | 479,190,544 | 3.33% |
| 2026-04-30 | 31.49 | 31.49 | 30.40 | 30.66 | 30.60 | qfq | 11,978,963 | 368,789,147 | -2.29% |
| 2026-04-29 | 30.50 | 31.65 | 30.37 | 31.38 | 31.32 | qfq | 14,020,195 | 438,834,777 | 2.05% |
| 2026-04-28 | 30.70 | 31.44 | 30.29 | 30.75 | 30.69 | qfq | 13,154,868 | 405,790,611 | -0.19% |
| 2026-04-27 | 29.77 | 30.90 | 29.60 | 30.81 | 30.75 | qfq | 15,107,533 | 460,626,554 | 3.49% |
| 2026-04-24 | 30.01 | 30.38 | 29.48 | 29.77 | 29.71 | qfq | 18,490,338 | 551,739,370 | -2.01% |
| 2026-04-23 | 30.54 | 31.00 | 30.06 | 30.38 | 30.32 | qfq | 16,133,688 | 491,904,963 | -0.59% |
| 2026-04-22 | 29.72 | 30.85 | 29.68 | 30.56 | 30.50 | qfq | 16,976,432 | 515,861,093 | 2.21% |
| 2026-04-21 | 29.65 | 30.58 | 29.44 | 29.90 | 29.84 | qfq | 18,995,994 | 571,042,497 | 1.63% |
| 2026-04-20 | 29.48 | 29.99 | 29.16 | 29.42 | 29.36 | qfq | 20,473,311 | 603,270,284 | -0.54% |
| 2026-04-17 | 27.85 | 30.16 | 27.80 | 29.58 | 29.52 | qfq | 35,481,181 | 1,034,405,494 | 7.49% |
| 2026-04-16 | 26.97 | 27.90 | 26.78 | 27.52 | 27.47 | qfq | 26,409,654 | 723,475,690 | 2.12% |
| 2026-04-15 | 27.80 | 28.01 | 26.30 | 26.95 | 26.90 | qfq | 39,308,270 | 1,068,597,767 | 6.02% |
| 2026-04-14 | 24.76 | 25.42 | 24.64 | 25.42 | 25.37 | qfq | 13,884,631 | 349,294,197 | 2.67% |
| 2026-04-13 | 24.40 | 24.86 | 24.33 | 24.76 | 24.71 | qfq | 8,562,794 | 210,908,328 | 0.69% |
| 2026-04-10 | 24.62 | 25.08 | 24.53 | 24.59 | 24.54 | qfq | 11,810,306 | 291,751,070 | -0.85% |
| 2026-04-09 | 23.40 | 26.07 | 23.30 | 24.80 | 24.75 | qfq | 26,348,109 | 665,733,192 | 5.04% |
| 2026-04-08 | 23.26 | 23.77 | 23.08 | 23.61 | 23.57 | qfq | 13,604,394 | 319,133,919 | 3.33% |
| 2026-04-07 | 23.00 | 23.34 | 22.59 | 22.85 | 22.81 | qfq | 11,064,422 | 253,305,418 | -1.80% |
| 2026-04-03 | 21.44 | 23.54 | 21.44 | 23.27 | 23.23 | qfq | 18,676,747 | 426,645,791 | 8.84% |
| 2026-04-02 | 21.57 | 21.66 | 21.22 | 21.38 | 21.34 | qfq | 5,266,686 | 112,561,745 | -1.43% |
| 2026-04-01 | 21.47 | 21.71 | 21.25 | 21.69 | 21.65 | qfq | 5,306,279 | 114,098,433 | 3.04% |
| 2026-03-31 | 21.21 | 21.35 | 20.95 | 21.05 | 21.01 | qfq | 4,594,256 | 97,283,520 | -0.75% |
| 2026-03-30 | 20.97 | 21.32 | 20.91 | 21.21 | 21.17 | qfq | 3,699,384 | 78,142,836 | -0.61% |
| 2026-03-27 | 20.80 | 21.46 | 20.73 | 21.34 | 21.30 | qfq | 4,251,348 | 89,786,623 | 0.90% |
| 2026-03-26 | 21.50 | 21.68 | 21.04 | 21.15 | 21.11 | qfq | 4,625,877 | 98,780,578 | -1.63% |
| 2026-03-25 | 21.20 | 21.50 | 21.12 | 21.50 | 21.46 | qfq | 5,462,433 | 116,635,303 | 2.23% |
| 2026-03-24 | 20.83 | 21.10 | 20.42 | 21.03 | 20.99 | qfq | 6,302,057 | 130,542,035 | 2.94% |
| 2026-03-23 | 21.30 | 21.49 | 20.25 | 20.43 | 20.39 | qfq | 9,127,183 | 190,941,862 | -5.59% |
| 2026-03-20 | 22.18 | 22.20 | 21.50 | 21.64 | 21.60 | qfq | 4,838,561 | 106,029,127 | -1.64% |
| 2026-03-19 | 22.24 | 22.34 | 21.90 | 22.00 | 21.96 | qfq | 4,931,085 | 108,980,325 | -2.22% |
| 2026-03-18 | 22.48 | 22.69 | 22.13 | 22.50 | 22.46 | qfq | 5,081,154 | 113,353,774 | 0.00% |
| 2026-03-17 | 23.00 | 23.12 | 22.45 | 22.50 | 22.46 | qfq | 4,273,878 | 97,527,423 | -1.62% |
| 2026-03-16 | 22.88 | 22.88 | 22.41 | 22.87 | 22.83 | qfq | 4,367,157 | 98,917,531 | 0.26% |
| 2026-03-13 | 22.83 | 23.08 | 22.69 | 22.81 | 22.77 | qfq | 4,658,277 | 106,686,950 | -0.61% |
| 2026-03-12 | 23.32 | 23.48 | 22.85 | 22.95 | 22.91 | qfq | 5,169,292 | 119,223,158 | -1.84% |
| 2026-03-11 | 23.69 | 23.85 | 23.36 | 23.38 | 23.34 | qfq | 5,682,414 | 134,075,962 | -1.06% |
| 2026-03-10 | 23.50 | 23.78 | 23.41 | 23.63 | 23.59 | qfq | 4,886,850 | 115,371,702 | 1.81% |
| 2026-03-09 | 23.14 | 23.25 | 22.45 | 23.21 | 23.17 | qfq | 8,480,594 | 193,908,893 | -1.61% |
| 2026-03-06 | 23.10 | 23.67 | 23.06 | 23.59 | 23.55 | qfq | 4,882,473 | 114,824,207 | 1.59% |
| 2026-03-05 | 23.20 | 23.51 | 23.03 | 23.22 | 23.18 | qfq | 6,458,109 | 150,303,020 | 1.71% |
| 2026-03-04 | 22.90 | 23.40 | 22.65 | 22.83 | 22.79 | qfq | 7,102,483 | 163,425,886 | -1.51% |
| 2026-03-03 | 24.41 | 24.73 | 23.14 | 23.18 | 23.14 | qfq | 10,244,396 | 243,777,186 | -4.92% |
| 2026-03-02 | 25.00 | 25.18 | 24.30 | 24.38 | 24.33 | qfq | 12,296,917 | 302,887,444 | -4.69% |
| 2026-02-27 | 25.62 | 25.80 | 25.28 | 25.58 | 25.53 | qfq | 5,927,305 | 151,414,845 | -0.74% |
| 2026-02-26 | 25.68 | 25.85 | 25.44 | 25.77 | 25.72 | qfq | 6,788,404 | 174,224,021 | 0.12% |
| 2026-02-25 | 26.06 | 26.22 | 25.67 | 25.74 | 25.69 | qfq | 7,483,832 | 194,079,756 | -1.27% |
| 2026-02-24 | 26.10 | 26.31 | 25.90 | 26.07 | 26.02 | qfq | 5,987,749 | 156,288,487 | 0.62% |
| 2026-02-13 | 25.89 | 26.34 | 25.78 | 25.91 | 25.86 | qfq | 5,612,241 | 146,382,071 | 0.08% |
| 2026-02-12 | 25.98 | 26.10 | 25.70 | 25.89 | 25.84 | qfq | 6,046,191 | 156,696,489 | -0.46% |
| 2026-02-11 | 26.50 | 26.78 | 25.95 | 26.01 | 25.96 | qfq | 6,589,347 | 172,918,451 | -1.33% |
| 2026-02-10 | 26.49 | 26.85 | 26.20 | 26.36 | 26.31 | qfq | 7,792,692 | 206,074,884 | 0.23% |
| 2026-02-09 | 25.48 | 26.77 | 25.40 | 26.30 | 26.25 | qfq | 12,365,000 | 324,424,079 | 4.20% |
| 2026-02-06 | 25.21 | 25.47 | 24.85 | 25.24 | 25.19 | qfq | 6,518,774 | 164,223,877 | -0.71% |
| 2026-02-05 | 25.18 | 26.09 | 25.06 | 25.42 | 25.37 | qfq | 9,608,716 | 245,923,783 | 0.67% |
| 2026-02-04 | 24.77 | 25.33 | 24.71 | 25.25 | 25.20 | qfq | 7,922,446 | 198,572,490 | 1.49% |
| 2026-02-03 | 24.98 | 24.99 | 24.55 | 24.88 | 24.83 | qfq | 7,152,277 | 177,197,636 | 0.93% |
| 2026-02-02 | 25.02 | 25.39 | 24.60 | 24.65 | 24.60 | qfq | 8,600,231 | 214,585,263 | -1.56% |
| 2026-01-30 | 25.38 | 25.50 | 24.42 | 25.04 | 24.99 | qfq | 8,667,120 | 216,146,806 | -1.46% |
| 2026-01-29 | 25.95 | 26.34 | 25.25 | 25.41 | 25.36 | qfq | 10,391,786 | 268,386,611 | -1.74% |
| 2026-01-28 | 26.37 | 26.52 | 25.75 | 25.86 | 25.81 | qfq | 7,688,610 | 199,760,849 | -1.90% |
| 2026-01-27 | 26.52 | 26.62 | 25.43 | 26.36 | 26.31 | qfq | 11,499,684 | 298,847,721 | -0.90% |
| 2026-01-26 | 27.90 | 28.00 | 26.36 | 26.60 | 26.55 | qfq | 19,371,029 | 520,187,149 | -4.63% |
| 2026-01-23 | 27.39 | 27.90 | 27.39 | 27.89 | 27.84 | qfq | 8,699,313 | 240,525,374 | 1.60% |
| 2026-01-22 | 27.71 | 27.91 | 27.28 | 27.45 | 27.40 | qfq | 8,385,162 | 230,712,689 | -0.97% |
| 2026-01-21 | 26.90 | 27.96 | 26.77 | 27.72 | 27.67 | qfq | 11,273,935 | 310,723,982 | 1.95% |
| 2026-01-20 | 27.04 | 27.35 | 26.85 | 27.19 | 27.14 | qfq | 11,497,080 | 311,513,435 | 0.48% |
| 2026-01-19 | 27.49 | 27.63 | 26.90 | 27.06 | 27.01 | qfq | 9,714,122 | 264,266,546 | -0.88% |
| 2026-01-16 | 26.82 | 27.46 | 26.72 | 27.30 | 27.25 | qfq | 11,378,327 | 308,813,093 | 1.71% |
| 2026-01-15 | 26.63 | 27.50 | 26.55 | 26.84 | 26.79 | qfq | 9,648,376 | 259,260,173 | 0.37% |
| 2026-01-14 | 26.23 | 27.58 | 26.23 | 26.74 | 26.69 | qfq | 15,290,924 | 411,395,951 | 1.29% |
| 2026-01-13 | 27.29 | 27.80 | 26.28 | 26.40 | 26.35 | qfq | 11,298,405 | 302,041,769 | -3.26% |
| 2026-01-12 | 26.75 | 27.45 | 26.70 | 27.29 | 27.24 | qfq | 12,200,787 | 330,628,832 | 2.79% |
| 2026-01-09 | 26.50 | 26.78 | 26.20 | 26.55 | 26.50 | qfq | 10,381,725 | 275,016,618 | 0.11% |
| 2026-01-08 | 25.50 | 26.80 | 25.38 | 26.52 | 26.47 | qfq | 14,838,809 | 389,083,382 | 1.07% |
| 2026-01-07 | 26.35 | 26.52 | 26.10 | 26.24 | 26.19 | qfq | 10,102,998 | 265,420,198 | -0.98% |
| 2026-01-06 | 26.05 | 26.92 | 25.88 | 26.50 | 26.45 | qfq | 13,469,120 | 356,918,077 | 1.45% |
| 2026-01-05 | 25.26 | 26.49 | 25.13 | 26.12 | 26.07 | qfq | 15,171,122 | 394,259,543 | 4.23% |
| 2025-12-31 | 24.87 | 25.28 | 24.57 | 25.06 | 25.01 | qfq | 9,845,198 | 245,594,422 | 0.89% |
| 2025-12-30 | 24.63 | 25.19 | 24.57 | 24.84 | 24.79 | qfq | 7,303,982 | 181,804,979 | 0.49% |
| 2025-12-29 | 24.61 | 24.89 | 24.56 | 24.72 | 24.67 | qfq | 6,329,107 | 156,471,209 | 0.45% |
| 2025-12-26 | 24.72 | 25.20 | 24.52 | 24.61 | 24.56 | qfq | 7,066,123 | 175,294,234 | -0.69% |
| 2025-12-25 | 24.33 | 24.98 | 24.24 | 24.78 | 24.73 | qfq | 6,339,252 | 156,254,713 | 1.81% |
| 2025-12-24 | 23.99 | 24.46 | 23.97 | 24.34 | 24.29 | qfq | 6,006,432 | 145,925,963 | 1.25% |
| 2025-12-23 | 24.30 | 24.39 | 23.93 | 24.04 | 23.99 | qfq | 6,155,742 | 148,675,612 | -1.39% |
| 2025-12-22 | 24.04 | 24.55 | 24.04 | 24.38 | 24.33 | qfq | 7,519,118 | 183,416,851 | 1.41% |
| 2025-12-19 | 23.78 | 24.32 | 23.78 | 24.04 | 23.99 | qfq | 7,471,179 | 179,772,201 | 1.22% |
| 2025-12-18 | 23.83 | 24.28 | 23.72 | 23.75 | 23.70 | qfq | 6,517,038 | 156,407,369 | -1.12% |
| 2025-12-17 | 23.66 | 24.20 | 23.30 | 24.02 | 23.97 | qfq | 9,864,103 | 234,284,293 | 1.31% |
| 2025-12-16 | 24.13 | 24.23 | 23.45 | 23.71 | 23.66 | qfq | 13,701,758 | 325,176,952 | -3.93% |
| 2025-12-15 | 24.99 | 25.32 | 24.64 | 24.68 | 24.63 | qfq | 8,336,361 | 208,271,654 | -2.95% |
| 2025-12-12 | 25.25 | 25.75 | 25.16 | 25.43 | 25.38 | qfq | 6,907,059 | 175,870,761 | 0.04% |
| 2025-12-11 | 26.54 | 26.54 | 25.42 | 25.42 | 25.37 | qfq | 10,432,313 | 269,726,017 | -4.29% |
| 2025-12-10 | 26.88 | 26.88 | 26.38 | 26.56 | 26.51 | qfq | 8,148,234 | 216,605,536 | -2.25% |
| 2025-12-09 | 27.55 | 27.93 | 27.12 | 27.17 | 27.12 | qfq | 5,244,390 | 144,318,502 | -2.23% |
| 2025-12-08 | 27.80 | 28.08 | 27.61 | 27.79 | 27.74 | qfq | 6,163,886 | 171,726,616 | 0.07% |
| 2025-12-05 | 27.38 | 27.80 | 26.96 | 27.77 | 27.72 | qfq | 5,420,062 | 148,583,914 | 1.31% |
| 2025-12-04 | 27.54 | 27.88 | 27.12 | 27.41 | 27.36 | qfq | 3,867,920 | 106,245,271 | -0.62% |
| 2025-12-03 | 28.16 | 28.27 | 27.44 | 27.58 | 27.53 | qfq | 4,440,179 | 122,932,071 | -2.06% |
| 2025-12-02 | 28.40 | 28.40 | 27.86 | 28.16 | 28.11 | qfq | 3,308,800 | 93,000,058 | -0.85% |
| 2025-12-01 | 28.39 | 28.70 | 28.13 | 28.40 | 28.35 | qfq | 4,366,021 | 124,084,180 | 0.35% |
| 2025-11-28 | 27.87 | 28.32 | 27.61 | 28.30 | 28.25 | qfq | 3,812,133 | 106,870,855 | 1.40% |
| 2025-11-27 | 27.69 | 28.42 | 27.60 | 27.91 | 27.86 | qfq | 4,766,915 | 134,057,705 | 1.09% |
| 2025-11-26 | 27.80 | 28.00 | 27.59 | 27.61 | 27.56 | qfq | 3,332,057 | 92,530,937 | -0.68% |
| 2025-11-25 | 27.90 | 28.24 | 27.77 | 27.80 | 27.75 | qfq | 4,399,006 | 122,949,006 | -0.36% |
| 2025-11-24 | 27.16 | 28.10 | 26.88 | 27.90 | 27.85 | qfq | 6,317,099 | 173,658,540 | 2.72% |
| 2025-11-21 | 27.46 | 27.95 | 27.00 | 27.16 | 27.11 | qfq | 5,816,793 | 159,528,011 | -1.13% |
| 2025-11-20 | 28.11 | 28.33 | 27.33 | 27.47 | 27.42 | qfq | 4,171,345 | 115,268,230 | -1.79% |
| 2025-11-19 | 28.50 | 28.65 | 27.78 | 27.97 | 27.92 | qfq | 5,217,980 | 146,636,304 | -2.03% |
| 2025-11-18 | 29.23 | 29.23 | 28.37 | 28.55 | 28.50 | qfq | 6,785,504 | 194,326,315 | -2.02% |
| 2025-11-17 | 29.52 | 29.55 | 28.93 | 29.14 | 29.08 | qfq | 5,621,209 | 163,872,791 | -0.82% |
| 2025-11-14 | 29.70 | 30.05 | 29.33 | 29.38 | 29.32 | qfq | 7,297,349 | 216,612,606 | -1.77% |
| 2025-11-13 | 30.10 | 30.26 | 29.81 | 29.91 | 29.85 | qfq | 9,027,320 | 270,782,583 | -1.38% |
| 2025-11-12 | 31.08 | 31.43 | 30.02 | 30.33 | 30.27 | qfq | 11,271,973 | 344,675,339 | -3.35% |
| 2025-11-11 | 30.05 | 32.63 | 29.97 | 31.38 | 31.32 | qfq | 19,622,660 | 619,030,731 | 5.23% |
| 2025-11-10 | 29.60 | 30.07 | 29.42 | 29.82 | 29.76 | qfq | 5,065,684 | 150,897,884 | 0.71% |
| 2025-11-07 | 30.40 | 30.40 | 29.46 | 29.61 | 29.55 | qfq | 8,064,300 | 239,292,521 | -2.76% |
| 2025-11-06 | 29.79 | 30.87 | 29.69 | 30.45 | 30.39 | qfq | 8,150,862 | 246,862,537 | 2.18% |
| 2025-11-05 | 29.59 | 29.99 | 29.40 | 29.80 | 29.74 | qfq | 5,702,741 | 169,641,654 | -0.50% |
| 2025-11-04 | 31.00 | 31.20 | 29.71 | 29.95 | 29.89 | qfq | 11,466,584 | 345,232,713 | -4.04% |
| 2025-11-03 | 31.89 | 32.50 | 30.72 | 31.21 | 31.15 | qfq | 10,892,471 | 340,212,796 | -2.10% |
| 2025-10-31 | 30.95 | 32.48 | 30.95 | 31.88 | 31.82 | qfq | 13,985,150 | 448,130,635 | 2.57% |
| 2025-10-30 | 31.97 | 32.40 | 31.08 | 31.08 | 31.02 | qfq | 9,072,282 | 286,838,645 | -2.66% |
| 2025-10-29 | 31.13 | 32.10 | 31.13 | 31.93 | 31.87 | qfq | 11,759,346 | 373,379,563 | 2.05% |
| 2025-10-28 | 31.48 | 31.78 | 31.08 | 31.29 | 31.23 | qfq | 8,567,095 | 268,606,979 | -0.60% |
| 2025-10-27 | 31.99 | 32.08 | 30.93 | 31.48 | 31.42 | qfq | 13,566,000 | 426,882,660 | -0.66% |
| 2025-10-24 | 32.00 | 32.20 | 31.61 | 31.69 | 31.63 | qfq | 9,561,988 | 303,894,044 | -0.53% |
| 2025-10-23 | 31.43 | 31.89 | 30.90 | 31.86 | 31.80 | qfq | 11,291,800 | 354,596,317 | 1.37% |
| 2025-10-22 | 32.00 | 32.26 | 30.30 | 31.43 | 31.37 | qfq | 20,562,729 | 647,112,103 | -0.57% |
| 2025-10-21 | 30.71 | 31.75 | 30.62 | 31.61 | 31.55 | qfq | 13,105,686 | 410,508,698 | 3.74% |
| 2025-10-20 | 29.30 | 31.18 | 29.30 | 30.47 | 30.41 | qfq | 15,190,673 | 462,711,066 | 5.73% |
| 2025-10-17 | 30.57 | 30.74 | 28.80 | 28.82 | 28.77 | qfq | 10,866,127 | 320,854,416 | -5.69% |
| 2025-10-16 | 31.10 | 31.93 | 30.37 | 30.56 | 30.50 | qfq | 14,602,079 | 450,937,240 | -2.11% |
| 2025-10-15 | 31.50 | 31.68 | 30.50 | 31.22 | 31.16 | qfq | 10,092,035 | 314,390,160 | 1.17% |
| 2025-10-14 | 32.17 | 32.50 | 30.74 | 30.86 | 30.80 | qfq | 15,806,752 | 499,804,693 | -1.69% |
| 2025-10-13 | 30.04 | 31.71 | 29.10 | 31.39 | 31.33 | qfq | 15,378,452 | 469,010,769 | -1.75% |
| 2025-10-10 | 30.69 | 32.80 | 30.53 | 31.95 | 31.89 | qfq | 19,708,617 | 627,408,894 | 4.28% |
| 2025-10-09 | 30.90 | 31.19 | 30.56 | 30.64 | 30.58 | qfq | 7,395,346 | 228,270,358 | -0.10% |
| 2025-09-30 | 30.45 | 31.46 | 30.35 | 30.67 | 30.61 | qfq | 9,284,582 | 287,711,546 | 0.92% |
| 2025-09-29 | 30.27 | 31.00 | 29.82 | 30.39 | 30.33 | qfq | 9,850,826 | 298,139,185 | 0.40% |
| 2025-09-26 | 30.72 | 31.31 | 30.27 | 30.27 | 30.21 | qfq | 8,396,845 | 258,428,109 | -2.48% |
| 2025-09-25 | 31.48 | 31.65 | 30.81 | 31.04 | 30.98 | qfq | 11,445,709 | 357,949,172 | -1.40% |
| 2025-09-24 | 29.20 | 31.75 | 29.05 | 31.48 | 31.42 | qfq | 16,254,081 | 497,634,686 | 6.71% |
| 2025-09-23 | 29.96 | 30.08 | 28.72 | 29.50 | 29.44 | qfq | 7,247,189 | 211,951,702 | -1.60% |
| 2025-09-22 | 29.26 | 30.08 | 29.02 | 29.98 | 29.92 | qfq | 6,292,596 | 187,623,323 | 2.36% |
| 2025-09-19 | 30.21 | 30.34 | 29.10 | 29.29 | 29.23 | qfq | 8,611,089 | 254,861,970 | -3.05% |
| 2025-09-18 | 30.92 | 31.65 | 29.77 | 30.21 | 30.15 | qfq | 11,958,557 | 368,244,567 | -2.80% |
| 2025-09-17 | 30.61 | 31.50 | 30.50 | 31.08 | 31.02 | qfq | 9,084,826 | 281,987,138 | 1.17% |
| 2025-09-16 | 30.01 | 30.88 | 29.90 | 30.72 | 30.66 | qfq | 8,764,060 | 266,944,601 | 2.37% |
| 2025-09-15 | 30.36 | 30.69 | 29.95 | 30.01 | 29.95 | qfq | 7,167,888 | 216,473,868 | -0.30% |
| 2025-09-12 | 30.35 | 31.10 | 30.05 | 30.10 | 30.04 | qfq | 7,854,809 | 239,468,111 | -0.86% |
| 2025-09-11 | 29.24 | 30.54 | 28.88 | 30.36 | 30.30 | qfq | 9,577,883 | 286,257,964 | 3.55% |
| 2025-09-10 | 29.84 | 30.48 | 29.20 | 29.32 | 29.26 | qfq | 8,648,666 | 256,747,718 | -1.74% |
| 2025-09-09 | 30.21 | 30.40 | 29.75 | 29.84 | 29.78 | qfq | 5,036,297 | 150,955,072 | -1.94% |
| 2025-09-08 | 29.80 | 30.63 | 29.80 | 30.43 | 30.37 | qfq | 7,318,493 | 221,557,773 | 2.11% |
| 2025-09-05 | 29.31 | 29.95 | 29.08 | 29.80 | 29.74 | qfq | 6,967,251 | 207,055,359 | 1.67% |
| 2025-09-04 | 30.00 | 30.74 | 28.62 | 29.31 | 29.25 | qfq | 10,023,529 | 298,477,252 | -2.04% |
| 2025-09-03 | 30.94 | 31.02 | 29.85 | 29.92 | 29.86 | qfq | 7,518,564 | 228,471,428 | -3.27% |
| 2025-09-02 | 31.03 | 31.43 | 29.66 | 30.93 | 30.87 | qfq | 14,847,041 | 452,938,920 | -0.23% |
| 2025-09-01 | 31.80 | 32.19 | 30.82 | 31.00 | 30.94 | qfq | 10,814,803 | 337,849,088 | -2.52% |
| 2025-08-29 | 31.96 | 32.34 | 31.13 | 31.80 | 31.74 | qfq | 14,560,885 | 462,128,539 | 0.63% |
| 2025-08-28 | 31.33 | 31.93 | 30.42 | 31.60 | 31.54 | qfq | 11,552,751 | 360,870,704 | 1.35% |
| 2025-08-27 | 32.40 | 32.82 | 31.11 | 31.18 | 31.12 | qfq | 13,573,713 | 436,486,773 | -5.00% |
| 2025-08-26 | 32.30 | 33.68 | 31.88 | 32.82 | 32.76 | qfq | 14,487,349 | 473,220,406 | 1.02% |
| 2025-08-25 | 32.00 | 33.19 | 31.95 | 32.49 | 32.43 | qfq | 12,080,601 | 393,145,499 | 1.53% |
| 2025-08-22 | 31.75 | 32.24 | 31.65 | 32.00 | 31.94 | qfq | 8,919,029 | 284,692,952 | 0.47% |
| 2025-08-21 | 32.84 | 33.12 | 31.57 | 31.85 | 31.79 | qfq | 11,807,860 | 380,271,499 | -3.01% |
| 2025-08-20 | 32.46 | 33.10 | 32.10 | 32.84 | 32.78 | qfq | 11,036,776 | 359,974,802 | 0.64% |
| 2025-08-19 | 32.28 | 32.86 | 31.10 | 32.63 | 32.57 | qfq | 16,338,347 | 524,703,544 | 1.12% |
| 2025-08-18 | 32.62 | 32.89 | 31.64 | 32.27 | 32.21 | qfq | 14,100,851 | 455,655,512 | 0.78% |
| 2025-08-15 | 30.25 | 32.13 | 30.25 | 32.02 | 31.96 | qfq | 14,701,790 | 461,816,527 | 5.33% |
| 2025-08-14 | 31.10 | 31.20 | 30.05 | 30.40 | 30.34 | qfq | 8,741,048 | 267,095,150 | -2.19% |
| 2025-08-13 | 30.11 | 31.15 | 30.10 | 31.08 | 31.02 | qfq | 10,245,803 | 314,888,228 | 3.02% |
| 2025-08-12 | 30.80 | 30.86 | 29.68 | 30.17 | 30.11 | qfq | 11,616,658 | 349,688,463 | -1.95% |
| 2025-08-11 | 30.72 | 31.29 | 30.60 | 30.77 | 30.71 | qfq | 7,261,548 | 224,776,953 | 0.62% |
| 2025-08-08 | 30.62 | 31.10 | 30.36 | 30.58 | 30.52 | qfq | 7,761,971 | 238,521,112 | -0.71% |
| 2025-08-07 | 32.08 | 32.31 | 30.80 | 30.80 | 30.74 | qfq | 12,422,747 | 389,810,482 | -0.96% |
| 2025-08-06 | 31.24 | 31.24 | 30.63 | 31.10 | 31.04 | qfq | 10,658,505 | 329,915,004 | -0.54% |
| 2025-08-05 | 30.25 | 31.42 | 30.08 | 31.27 | 31.21 | qfq | 17,160,766 | 530,731,653 | 3.54% |
| 2025-08-04 | 28.90 | 30.33 | 28.80 | 30.20 | 30.14 | qfq | 15,652,896 | 466,831,929 | 4.43% |
| 2025-08-01 | 28.90 | 29.48 | 28.80 | 28.92 | 28.86 | qfq | 10,016,779 | 291,379,326 | -0.03% |
| 2025-07-31 | 28.30 | 29.68 | 28.21 | 28.93 | 28.87 | qfq | 17,177,115 | 501,898,161 | 1.97% |
| 2025-07-30 | 28.76 | 29.04 | 28.10 | 28.37 | 28.32 | qfq | 7,830,557 | 223,215,206 | -2.04% |
| 2025-07-29 | 28.15 | 29.41 | 28.01 | 28.96 | 28.90 | qfq | 12,463,088 | 359,487,350 | 2.40% |
| 2025-07-28 | 28.66 | 28.75 | 28.17 | 28.28 | 28.23 | qfq | 5,770,160 | 163,872,560 | -1.19% |
| 2025-07-25 | 28.48 | 28.70 | 28.01 | 28.62 | 28.57 | qfq | 6,727,007 | 190,276,238 | 0.42% |
| 2025-07-24 | 28.29 | 28.85 | 28.20 | 28.50 | 28.45 | qfq | 7,292,686 | 208,539,422 | 1.35% |
| 2025-07-23 | 28.60 | 28.94 | 28.06 | 28.12 | 28.07 | qfq | 6,745,885 | 191,549,677 | -1.33% |
| 2025-07-22 | 28.75 | 29.08 | 28.40 | 28.50 | 28.45 | qfq | 7,236,769 | 207,904,611 | -1.52% |
| 2025-07-21 | 28.26 | 29.30 | 28.19 | 28.94 | 28.88 | qfq | 9,797,436 | 280,973,102 | 1.47% |
| 2025-07-18 | 28.70 | 29.00 | 28.34 | 28.52 | 28.47 | qfq | 10,352,648 | 295,659,925 | -2.06% |
| 2025-07-17 | 28.81 | 29.31 | 28.38 | 29.12 | 29.06 | qfq | 16,946,765 | 491,302,434 | 3.04% |
| 2025-07-16 | 27.08 | 28.59 | 26.99 | 28.26 | 28.21 | qfq | 13,730,977 | 383,950,316 | 4.17% |
| 2025-07-15 | 27.28 | 27.47 | 26.80 | 27.13 | 27.08 | qfq | 6,412,337 | 173,654,853 | -1.02% |
| 2025-07-14 | 27.24 | 27.57 | 26.76 | 27.41 | 27.36 | qfq | 7,074,686 | 192,343,135 | 0.77% |
| 2025-07-11 | 26.90 | 27.71 | 26.52 | 27.20 | 27.15 | qfq | 10,996,519 | 298,649,896 | 3.30% |
| 2025-07-10 | 26.60 | 27.19 | 26.27 | 26.33 | 26.28 | qfq | 6,422,140 | 170,764,767 | -0.27% |
| 2025-07-09 | 26.75 | 27.06 | 26.31 | 26.40 | 26.35 | qfq | 4,540,675 | 121,071,753 | -0.86% |
| 2025-07-08 | 26.33 | 26.72 | 26.24 | 26.63 | 26.58 | qfq | 3,226,300 | 85,751,487 | 0.99% |
| 2025-07-07 | 26.35 | 26.40 | 25.90 | 26.37 | 26.32 | qfq | 3,199,683 | 83,769,788 | 0.19% |
| 2025-07-04 | 26.80 | 26.81 | 26.23 | 26.32 | 26.27 | qfq | 4,233,720 | 111,921,275 | -1.50% |
| 2025-07-03 | 26.87 | 27.10 | 26.43 | 26.72 | 26.67 | qfq | 4,419,076 | 118,253,860 | 0.45% |
| 2025-07-02 | 27.33 | 27.33 | 26.46 | 26.60 | 26.55 | qfq | 6,221,073 | 166,720,529 | -2.88% |
| 2025-07-01 | 27.87 | 28.14 | 27.25 | 27.39 | 27.34 | qfq | 5,508,390 | 151,663,493 | -0.98% |
| 2025-06-30 | 27.41 | 27.86 | 27.41 | 27.66 | 27.61 | qfq | 3,796,002 | 104,943,871 | 0.91% |
| 2025-06-27 | 27.71 | 27.88 | 27.30 | 27.41 | 27.36 | qfq | 4,076,650 | 112,278,389 | -0.40% |
| 2025-06-26 | 28.26 | 28.30 | 27.52 | 27.52 | 27.47 | qfq | 6,067,187 | 169,353,628 | -2.58% |
| 2025-06-25 | 27.53 | 28.35 | 27.40 | 28.25 | 28.20 | qfq | 7,228,708 | 201,713,513 | 2.88% |
| 2025-06-24 | 26.46 | 27.50 | 26.15 | 27.46 | 27.41 | qfq | 7,235,101 | 196,565,086 | 4.89% |
| 2025-06-23 | 25.70 | 26.30 | 25.66 | 26.18 | 26.13 | qfq | 2,813,028 | 73,463,788 | 0.69% |
| 2025-06-20 | 26.70 | 26.80 | 26.00 | 26.00 | 25.95 | qfq | 3,688,618 | 96,781,437 | -2.15% |
| 2025-06-19 | 27.18 | 27.48 | 26.50 | 26.57 | 26.52 | qfq | 4,529,326 | 122,054,104 | -2.21% |
| 2025-06-18 | 27.42 | 27.42 | 26.90 | 27.17 | 27.12 | qfq | 3,731,830 | 101,214,049 | -1.27% |
| 2025-06-17 | 27.30 | 28.00 | 27.11 | 27.52 | 27.47 | qfq | 3,885,612 | 106,938,099 | 1.03% |
| 2025-06-16 | 26.84 | 27.42 | 26.81 | 27.24 | 27.19 | qfq | 3,532,396 | 96,200,241 | 0.63% |
| 2025-06-13 | 27.80 | 27.85 | 26.95 | 27.07 | 27.02 | qfq | 6,323,252 | 172,548,422 | -3.73% |
| 2025-06-12 | 27.75 | 28.27 | 27.11 | 28.12 | 28.04 | qfq | 8,545,903 | 236,532,604 | 0.61% |
| 2025-06-11 | 28.47 | 28.66 | 27.92 | 27.95 | 27.87 | qfq | 5,313,736 | 149,964,689 | -0.92% |
| 2025-06-10 | 29.79 | 29.79 | 27.68 | 28.21 | 28.13 | qfq | 10,923,313 | 311,673,344 | -4.79% |
| 2025-06-09 | 28.50 | 29.80 | 28.50 | 29.63 | 29.54 | qfq | 10,010,986 | 294,092,861 | 3.86% |
| 2025-06-06 | 29.05 | 29.20 | 28.42 | 28.53 | 28.45 | qfq | 5,348,872 | 153,282,980 | -2.56% |
| 2025-06-05 | 28.10 | 29.46 | 27.76 | 29.28 | 29.19 | qfq | 10,333,240 | 297,045,719 | 4.09% |
| 2025-06-04 | 28.07 | 28.44 | 28.05 | 28.13 | 28.05 | qfq | 4,142,694 | 116,854,398 | -0.18% |
| 2025-06-03 | 28.60 | 28.89 | 27.81 | 28.18 | 28.10 | qfq | 6,962,500 | 196,932,420 | -2.49% |
| 2025-05-30 | 28.56 | 29.44 | 28.35 | 28.90 | 28.82 | qfq | 9,502,490 | 274,246,277 | 0.70% |
| 2025-05-29 | 28.51 | 28.97 | 28.30 | 28.70 | 28.62 | qfq | 6,001,591 | 172,308,811 | 1.66% |
| 2025-05-28 | 28.23 | 28.84 | 27.92 | 28.23 | 28.15 | qfq | 5,306,004 | 150,232,494 | -0.63% |
| 2025-05-27 | 29.03 | 29.10 | 28.35 | 28.41 | 28.33 | qfq | 6,636,424 | 189,828,130 | -3.20% |
| 2025-05-26 | 29.00 | 29.87 | 28.57 | 29.35 | 29.26 | qfq | 6,914,647 | 202,167,489 | 0.44% |
| 2025-05-23 | 29.39 | 30.34 | 29.13 | 29.22 | 29.13 | qfq | 6,172,414 | 183,040,855 | -0.95% |
| 2025-05-22 | 29.65 | 30.35 | 29.47 | 29.50 | 29.41 | qfq | 5,840,187 | 174,123,678 | -1.11% |
| 2025-05-21 | 30.00 | 30.23 | 29.44 | 29.83 | 29.74 | qfq | 6,154,702 | 183,496,260 | -0.50% |
| 2025-05-20 | 30.02 | 30.49 | 28.81 | 29.98 | 29.89 | qfq | 15,779,575 | 466,530,002 | -3.45% |
| 2025-05-19 | 31.93 | 31.93 | 30.32 | 31.05 | 30.96 | qfq | 10,132,707 | 313,362,932 | -2.79% |
| 2025-05-16 | 32.05 | 32.80 | 31.80 | 31.94 | 31.85 | qfq | 7,815,162 | 252,908,408 | -0.96% |
| 2025-05-15 | 33.01 | 33.33 | 32.01 | 32.25 | 32.16 | qfq | 9,037,085 | 293,392,377 | -3.73% |
| 2025-05-14 | 34.35 | 35.19 | 33.15 | 33.50 | 33.40 | qfq | 14,637,495 | 497,194,609 | -3.26% |
| 2025-05-13 | 34.00 | 35.90 | 33.60 | 34.63 | 34.53 | qfq | 17,880,609 | 618,478,494 | 4.62% |
| 2025-05-12 | 32.69 | 33.48 | 32.66 | 33.10 | 33.00 | qfq | 5,417,341 | 179,131,583 | 1.85% |
| 2025-05-09 | 33.40 | 33.64 | 32.40 | 32.50 | 32.40 | qfq | 6,085,030 | 199,574,048 | -2.90% |
| 2025-05-08 | 33.31 | 33.97 | 33.30 | 33.47 | 33.37 | qfq | 6,981,408 | 234,456,479 | -0.65% |
| 2025-05-07 | 34.02 | 35.52 | 33.25 | 33.69 | 33.59 | qfq | 10,965,061 | 375,272,251 | 0.30% |
| 2025-05-06 | 33.17 | 33.66 | 32.64 | 33.59 | 33.49 | qfq | 8,665,756 | 287,383,981 | 2.72% |
| 2025-04-30 | 32.40 | 33.11 | 32.32 | 32.70 | 32.60 | qfq | 6,211,698 | 203,059,104 | 0.99% |
| 2025-04-29 | 31.76 | 32.89 | 31.52 | 32.38 | 32.28 | qfq | 5,875,550 | 191,088,718 | 1.54% |
| 2025-04-28 | 32.18 | 32.65 | 31.29 | 31.89 | 31.80 | qfq | 4,929,100 | 158,567,687 | -2.12% |
| 2025-04-25 | 32.89 | 33.18 | 32.39 | 32.58 | 32.48 | qfq | 7,735,700 | 253,045,921 | -0.70% |
| 2025-04-24 | 33.35 | 33.49 | 32.60 | 32.81 | 32.71 | qfq | 10,369,100 | 342,577,182 | -1.06% |
| 2025-04-23 | 31.12 | 33.54 | 30.60 | 33.16 | 33.06 | qfq | 16,240,050 | 525,074,187 | 7.66% |
| 2025-04-22 | 31.49 | 31.49 | 30.37 | 30.80 | 30.71 | qfq | 8,444,400 | 260,105,394 | -3.14% |
| 2025-04-21 | 29.55 | 31.94 | 29.42 | 31.80 | 31.71 | qfq | 9,905,500 | 305,059,376 | 7.36% |
| 2025-04-18 | 29.48 | 29.98 | 29.22 | 29.62 | 29.53 | qfq | 4,985,867 | 147,496,080 | 1.44% |
| 2025-04-17 | 29.13 | 29.79 | 29.13 | 29.20 | 29.11 | qfq | 5,035,032 | 148,502,500 | -0.75% |
| 2025-04-16 | 29.05 | 30.10 | 28.93 | 29.42 | 29.33 | qfq | 7,709,016 | 227,353,665 | 0.24% |
| 2025-04-15 | 29.85 | 29.99 | 29.00 | 29.35 | 29.26 | qfq | 5,811,300 | 171,202,321 | -0.84% |
| 2025-04-14 | 29.86 | 30.49 | 29.43 | 29.60 | 29.51 | qfq | 7,060,609 | 210,315,320 | 1.68% |
| 2025-04-11 | 28.28 | 29.66 | 28.05 | 29.11 | 29.02 | qfq | 8,630,451 | 251,246,277 | 1.57% |
| 2025-04-10 | 28.51 | 29.78 | 28.51 | 28.66 | 28.58 | qfq | 12,947,631 | 376,558,366 | 3.13% |
| 2025-04-09 | 25.85 | 28.27 | 23.70 | 27.79 | 27.71 | qfq | 16,128,695 | 425,947,997 | 4.91% |
| 2025-04-08 | 26.03 | 27.50 | 25.30 | 26.49 | 26.41 | qfq | 12,875,750 | 339,649,121 | 1.81% |
| 2025-04-07 | 28.40 | 29.80 | 26.02 | 26.02 | 25.94 | qfq | 14,468,995 | 399,025,314 | -19.99% |
| 2025-04-03 | 33.14 | 33.81 | 31.88 | 32.52 | 32.42 | qfq | 12,115,000 | 396,515,161 | -3.84% |
| 2025-04-02 | 34.57 | 34.88 | 33.50 | 33.82 | 33.72 | qfq | 11,608,979 | 396,546,689 | -4.97% |
| 2025-04-01 | 36.57 | 36.98 | 35.52 | 35.59 | 35.49 | qfq | 14,707,219 | 532,147,191 | -3.55% |
| 2025-03-31 | 36.18 | 38.15 | 35.42 | 36.90 | 36.79 | qfq | 22,496,759 | 827,317,235 | 6.06% |
| 2025-03-28 | 34.70 | 35.45 | 34.35 | 34.79 | 34.69 | qfq | 5,179,770 | 180,353,321 | -0.57% |
| 2025-03-27 | 34.50 | 35.98 | 34.35 | 34.99 | 34.89 | qfq | 8,843,500 | 312,149,078 | 0.46% |
| 2025-03-26 | 32.71 | 35.46 | 32.68 | 34.83 | 34.73 | qfq | 11,738,135 | 404,035,044 | 5.93% |
| 2025-03-25 | 34.00 | 34.38 | 32.80 | 32.88 | 32.78 | qfq | 6,880,075 | 231,047,854 | -3.21% |
| 2025-03-24 | 33.81 | 34.10 | 32.15 | 33.97 | 33.87 | qfq | 10,192,755 | 338,156,878 | 0.53% |
| 2025-03-21 | 36.48 | 36.80 | 33.68 | 33.79 | 33.69 | qfq | 15,478,891 | 540,806,054 | -8.87% |
| 2025-03-20 | 37.58 | 38.58 | 37.08 | 37.08 | 36.97 | qfq | 8,624,429 | 325,794,519 | -2.09% |
| 2025-03-19 | 37.44 | 38.06 | 36.70 | 37.87 | 37.76 | qfq | 8,949,630 | 334,205,392 | -0.50% |
| 2025-03-18 | 37.66 | 39.30 | 37.44 | 38.06 | 37.95 | qfq | 13,728,109 | 528,141,625 | 2.62% |
| 2025-03-17 | 37.08 | 37.80 | 36.74 | 37.09 | 36.98 | qfq | 8,050,740 | 300,290,339 | 1.53% |
| 2025-03-14 | 36.28 | 36.69 | 35.90 | 36.53 | 36.42 | qfq | 8,110,304 | 294,271,954 | 0.83% |
| 2025-03-13 | 36.55 | 37.40 | 35.84 | 36.23 | 36.12 | qfq | 14,291,855 | 521,953,651 | -5.87% |
| 2025-03-12 | 37.00 | 39.14 | 36.42 | 38.49 | 38.38 | qfq | 18,385,385 | 690,182,628 | 5.11% |
| 2025-03-11 | 37.00 | 37.48 | 35.19 | 36.62 | 36.51 | qfq | 17,415,550 | 628,167,942 | -3.73% |
| 2025-03-10 | 39.20 | 39.39 | 37.41 | 38.04 | 37.93 | qfq | 11,501,495 | 437,148,208 | -0.89% |
| 2025-03-07 | 36.88 | 38.98 | 36.01 | 38.38 | 38.27 | qfq | 18,668,176 | 710,533,466 | 2.40% |
| 2025-03-06 | 37.59 | 38.04 | 36.90 | 37.48 | 37.37 | qfq | 16,784,830 | 628,536,618 | 2.24% |
| 2025-03-05 | 36.49 | 37.43 | 35.53 | 36.66 | 36.55 | qfq | 13,174,885 | 480,054,193 | -0.08% |
| 2025-03-04 | 36.00 | 37.90 | 36.00 | 36.69 | 36.58 | qfq | 12,681,786 | 467,552,308 | -0.05% |
| 2025-03-03 | 35.55 | 37.28 | 34.60 | 36.71 | 36.60 | qfq | 17,978,965 | 650,432,515 | 4.23% |
| 2025-02-28 | 39.05 | 39.71 | 35.09 | 35.22 | 35.12 | qfq | 25,433,743 | 928,291,572 | -11.20% |
| 2025-02-27 | 41.70 | 42.35 | 39.00 | 39.66 | 39.54 | qfq | 17,831,360 | 718,620,632 | -4.25% |
| 2025-02-26 | 41.00 | 42.25 | 40.30 | 41.42 | 41.30 | qfq | 19,590,105 | 808,972,224 | 0.02% |
| 2025-02-25 | 38.98 | 41.89 | 38.98 | 41.41 | 41.29 | qfq | 27,078,662 | 1,101,566,706 | 3.78% |
| 2025-02-24 | 38.96 | 44.36 | 38.20 | 39.90 | 39.78 | qfq | 30,558,688 | 1,236,642,420 | 7.93% |
| 2025-02-21 | 35.79 | 37.43 | 35.41 | 36.97 | 36.86 | qfq | 18,995,139 | 693,079,141 | 1.90% |
| 2025-02-20 | 35.50 | 36.76 | 34.83 | 36.28 | 36.17 | qfq | 15,713,064 | 562,783,548 | 1.54% |
| 2025-02-19 | 34.09 | 36.10 | 34.09 | 35.73 | 35.62 | qfq | 16,998,880 | 597,107,355 | 5.15% |
| 2025-02-18 | 35.14 | 35.83 | 33.80 | 33.98 | 33.88 | qfq | 15,407,435 | 536,029,499 | -4.01% |
| 2025-02-17 | 34.75 | 35.50 | 34.00 | 35.40 | 35.30 | qfq | 21,001,137 | 734,147,851 | -1.67% |
| 2025-02-14 | 36.13 | 37.10 | 34.76 | 36.00 | 35.89 | qfq | 30,463,037 | 1,090,725,038 | 0.19% |
| 2025-02-13 | 39.99 | 41.00 | 35.59 | 35.93 | 35.82 | qfq | 37,299,215 | 1,406,404,530 | -1.83% |
| 2025-02-12 | 33.05 | 37.39 | 33.03 | 36.60 | 36.49 | qfq | 26,093,805 | 928,202,709 | 11.18% |
| 2025-02-11 | 32.75 | 34.26 | 32.00 | 32.92 | 32.82 | qfq | 20,227,273 | 669,593,067 | 0.49% |
| 2025-02-10 | 33.15 | 33.93 | 31.99 | 32.76 | 32.66 | qfq | 23,017,120 | 757,102,438 | 0.74% |
| 2025-02-07 | 31.20 | 33.35 | 30.78 | 32.52 | 32.42 | qfq | 27,543,308 | 886,068,034 | 4.63% |
| 2025-02-06 | 28.70 | 31.60 | 28.50 | 31.08 | 30.99 | qfq | 23,313,402 | 709,028,668 | 7.17% |
| 2025-02-05 | 26.70 | 29.59 | 26.10 | 29.00 | 28.91 | qfq | 18,707,419 | 518,918,788 | 9.27% |
| 2025-01-27 | 27.37 | 28.64 | 26.48 | 26.54 | 26.46 | qfq | 15,121,250 | 416,433,311 | -3.49% |
| 2025-01-24 | 27.35 | 27.80 | 27.01 | 27.50 | 27.42 | qfq | 10,487,895 | 287,392,682 | 0.44% |
| 2025-01-23 | 27.89 | 28.73 | 27.10 | 27.38 | 27.30 | qfq | 14,175,730 | 395,775,951 | -0.58% |
| 2025-01-22 | 27.41 | 28.00 | 27.20 | 27.54 | 27.46 | qfq | 11,160,680 | 307,889,067 | -1.29% |
| 2025-01-21 | 26.60 | 28.30 | 26.29 | 27.90 | 27.82 | qfq | 18,770,340 | 517,886,553 | 5.36% |
| 2025-01-20 | 26.76 | 27.00 | 26.00 | 26.48 | 26.40 | qfq | 10,696,500 | 282,821,785 | -0.15% |
| 2025-01-17 | 26.40 | 26.93 | 25.88 | 26.52 | 26.44 | qfq | 11,066,115 | 292,593,445 | 0.49% |
| 2025-01-16 | 26.52 | 27.24 | 25.89 | 26.39 | 26.31 | qfq | 11,738,670 | 312,837,771 | 0.11% |
| 2025-01-15 | 26.85 | 26.99 | 26.10 | 26.36 | 26.28 | qfq | 12,840,514 | 339,825,817 | -2.44% |
| 2025-01-14 | 24.50 | 27.25 | 24.50 | 27.02 | 26.94 | qfq | 22,505,564 | 581,877,955 | 12.96% |
| 2025-01-13 | 24.00 | 24.78 | 23.31 | 23.92 | 23.85 | qfq | 10,559,650 | 254,378,816 | -3.16% |
| 2025-01-10 | 24.06 | 25.49 | 23.66 | 24.70 | 24.63 | qfq | 16,833,218 | 411,608,848 | 1.23% |
| 2025-01-09 | 24.50 | 25.92 | 24.26 | 24.40 | 24.33 | qfq | 23,428,922 | 584,836,247 | 3.61% |
| 2025-01-08 | 23.30 | 23.77 | 22.22 | 23.55 | 23.48 | qfq | 8,284,583 | 190,643,588 | 0.30% |
| 2025-01-07 | 22.40 | 23.55 | 22.12 | 23.48 | 23.41 | qfq | 7,538,796 | 172,399,586 | 5.01% |
| 2025-01-06 | 22.22 | 23.80 | 21.90 | 22.36 | 22.29 | qfq | 9,356,415 | 213,547,261 | 0.27% |
| 2025-01-03 | 23.99 | 24.15 | 22.18 | 22.30 | 22.23 | qfq | 10,394,630 | 239,388,740 | -6.54% |
| 2025-01-02 | 24.93 | 24.98 | 23.48 | 23.86 | 23.79 | qfq | 8,905,837 | 215,388,323 | -4.06% |
| 2024-12-31 | 26.64 | 26.72 | 24.75 | 24.87 | 24.80 | qfq | 12,849,983 | 325,724,600 | -5.22% |
| 2024-12-30 | 27.05 | 28.51 | 26.12 | 26.24 | 26.16 | qfq | 20,600,803 | 562,245,232 | -2.99% |
| 2024-12-27 | 27.00 | 28.04 | 26.88 | 27.05 | 26.97 | qfq | 20,352,460 | 559,548,031 | 0.63% |
| 2024-12-26 | 25.00 | 27.37 | 24.60 | 26.88 | 26.80 | qfq | 23,284,652 | 618,150,896 | 6.58% |
| 2024-12-25 | 25.20 | 26.00 | 23.85 | 25.22 | 25.15 | qfq | 15,272,790 | 382,572,797 | -0.43% |
| 2024-12-24 | 24.67 | 25.98 | 24.66 | 25.33 | 25.26 | qfq | 10,035,769 | 255,549,905 | 2.80% |
| 2024-12-23 | 25.18 | 25.77 | 24.46 | 24.64 | 24.57 | qfq | 11,061,068 | 276,221,971 | 0.16% |
| 2024-12-20 | 23.50 | 25.13 | 23.28 | 24.60 | 24.53 | qfq | 9,283,626 | 227,031,245 | 5.08% |
| 2024-12-19 | 23.31 | 23.85 | 22.92 | 23.41 | 23.34 | qfq | 7,093,575 | 166,199,287 | -0.38% |
| 2024-12-18 | 23.68 | 24.18 | 22.98 | 23.50 | 23.43 | qfq | 6,301,675 | 148,062,165 | -1.30% |
| 2024-12-17 | 25.55 | 25.85 | 23.60 | 23.81 | 23.74 | qfq | 10,712,716 | 261,493,251 | -6.96% |
| 2024-12-16 | 24.73 | 25.84 | 24.41 | 25.59 | 25.51 | qfq | 10,872,726 | 274,925,477 | 3.69% |
| 2024-12-13 | 25.69 | 25.95 | 24.65 | 24.68 | 24.61 | qfq | 10,187,500 | 256,579,111 | -4.71% |
| 2024-12-12 | 26.53 | 27.10 | 25.80 | 25.90 | 25.82 | qfq | 10,475,380 | 273,643,028 | -2.96% |
| 2024-12-11 | 26.00 | 27.38 | 25.61 | 26.69 | 26.61 | qfq | 15,218,491 | 402,639,483 | 1.79% |
| 2024-12-10 | 25.89 | 27.20 | 25.70 | 26.22 | 26.14 | qfq | 19,078,186 | 502,286,454 | 3.27% |
| 2024-12-09 | 24.80 | 25.63 | 24.54 | 25.39 | 25.32 | qfq | 14,052,480 | 353,939,923 | 2.42% |
| 2024-12-06 | 24.86 | 25.17 | 24.01 | 24.79 | 24.72 | qfq | 10,662,183 | 262,093,185 | -0.68% |
| 2024-12-05 | 24.52 | 25.37 | 24.20 | 24.96 | 24.89 | qfq | 10,719,364 | 265,601,221 | 0.85% |
| 2024-12-04 | 24.75 | 25.53 | 24.39 | 24.75 | 24.68 | qfq | 12,184,475 | 304,353,891 | -1.43% |
| 2024-12-03 | 24.20 | 25.30 | 24.18 | 25.11 | 25.04 | qfq | 15,872,332 | 394,160,664 | 4.23% |
| 2024-12-02 | 23.68 | 24.45 | 23.51 | 24.09 | 24.02 | qfq | 10,660,455 | 256,550,110 | 1.30% |
| 2024-11-29 | 23.20 | 24.35 | 22.75 | 23.78 | 23.71 | qfq | 14,626,835 | 345,396,785 | 1.54% |
| 2024-11-28 | 22.89 | 24.30 | 22.50 | 23.42 | 23.35 | qfq | 16,413,315 | 385,501,966 | 1.78% |
| 2024-11-27 | 22.40 | 23.01 | 21.60 | 23.01 | 22.94 | qfq | 9,581,892 | 213,220,630 | 1.95% |
| 2024-11-26 | 23.28 | 23.42 | 22.32 | 22.57 | 22.50 | qfq | 8,865,718 | 202,145,185 | -3.09% |
| 2024-11-25 | 22.89 | 23.84 | 22.30 | 23.29 | 23.22 | qfq | 12,528,350 | 290,469,799 | 2.37% |
| 2024-11-22 | 22.91 | 24.46 | 22.15 | 22.75 | 22.68 | qfq | 16,004,515 | 376,598,298 | -1.64% |
| 2024-11-21 | 23.50 | 23.89 | 22.80 | 23.13 | 23.06 | qfq | 11,111,155 | 258,858,490 | -2.69% |
| 2024-11-20 | 22.70 | 24.40 | 22.46 | 23.77 | 23.70 | qfq | 19,216,949 | 455,449,366 | 3.71% |
| 2024-11-19 | 22.33 | 23.32 | 21.80 | 22.92 | 22.85 | qfq | 18,666,633 | 420,558,707 | -0.35% |
| 2024-11-18 | 24.40 | 24.43 | 21.48 | 23.00 | 22.93 | qfq | 24,381,284 | 555,903,040 | -8.51% |
| 2024-11-15 | 25.50 | 26.87 | 24.71 | 25.14 | 25.07 | qfq | 23,447,752 | 606,789,593 | 0.48% |
| 2024-11-14 | 24.74 | 26.45 | 24.61 | 25.02 | 24.95 | qfq | 22,382,664 | 578,278,107 | -0.67% |
| 2024-11-13 | 24.30 | 25.47 | 23.82 | 25.19 | 25.12 | qfq | 16,881,932 | 413,462,214 | 0.88% |
| 2024-11-12 | 27.11 | 28.77 | 24.60 | 24.97 | 24.90 | qfq | 39,132,116 | 1,036,270,423 | -5.60% |
| 2024-11-11 | 24.38 | 26.53 | 24.01 | 26.45 | 26.37 | qfq | 26,395,832 | 671,775,979 | 6.31% |
| 2024-11-08 | 23.73 | 25.50 | 23.63 | 24.88 | 24.81 | qfq | 28,005,352 | 692,912,925 | 5.42% |
| 2024-11-07 | 23.63 | 24.22 | 22.88 | 23.60 | 23.53 | qfq | 22,570,295 | 530,190,853 | -4.07% |
| 2024-11-06 | 25.63 | 26.68 | 24.30 | 24.60 | 24.53 | qfq | 33,149,685 | 850,130,785 | -3.45% |
| 2024-11-05 | 25.00 | 26.22 | 23.60 | 25.48 | 25.41 | qfq | 36,911,758 | 916,195,220 | 4.86% |
| 2024-11-04 | 21.44 | 25.75 | 21.44 | 24.30 | 24.23 | qfq | 40,085,673 | 968,050,884 | 12.97% |
| 2024-11-01 | 22.91 | 23.08 | 20.65 | 21.51 | 21.45 | qfq | 23,105,958 | 500,825,866 | -7.32% |
| 2024-10-31 | 22.60 | 24.20 | 21.95 | 23.21 | 23.14 | qfq | 39,945,128 | 930,474,274 | 4.93% |
| 2024-10-30 | 19.00 | 22.93 | 18.81 | 22.12 | 22.05 | qfq | 42,426,284 | 915,584,756 | 15.75% |
| 2024-10-29 | 19.02 | 19.98 | 18.44 | 19.11 | 19.05 | qfq | 16,268,006 | 310,558,276 | 0.05% |
| 2024-10-28 | 18.15 | 19.20 | 18.10 | 19.10 | 19.04 | qfq | 15,247,698 | 286,636,775 | 6.88% |
| 2024-10-25 | 17.57 | 18.10 | 17.50 | 17.87 | 17.82 | qfq | 10,388,347 | 185,510,422 | 1.65% |
| 2024-10-24 | 17.42 | 18.36 | 17.34 | 17.58 | 17.53 | qfq | 8,894,067 | 157,467,921 | -1.24% |
| 2024-10-23 | 17.65 | 18.04 | 17.42 | 17.80 | 17.75 | qfq | 9,696,313 | 171,328,449 | 0.34% |
| 2024-10-22 | 17.74 | 18.18 | 17.37 | 17.74 | 17.69 | qfq | 13,717,462 | 243,580,349 | -0.95% |
| 2024-10-21 | 16.94 | 18.20 | 16.76 | 17.91 | 17.86 | qfq | 15,640,066 | 274,757,632 | 5.60% |
| 2024-10-18 | 15.43 | 17.45 | 15.42 | 16.96 | 16.91 | qfq | 12,169,405 | 202,139,406 | 9.56% |
| 2024-10-17 | 15.44 | 15.81 | 15.44 | 15.48 | 15.43 | qfq | 4,338,897 | 67,850,632 | 0.39% |
| 2024-10-16 | 15.40 | 15.72 | 15.25 | 15.42 | 15.37 | qfq | 4,378,278 | 67,706,948 | -2.16% |
| 2024-10-15 | 15.80 | 16.26 | 15.69 | 15.76 | 15.71 | qfq | 5,301,305 | 84,563,428 | -1.62% |
| 2024-10-14 | 15.56 | 16.06 | 15.13 | 16.02 | 15.97 | qfq | 6,547,837 | 102,365,829 | 4.09% |
| 2024-10-11 | 16.19 | 16.35 | 15.20 | 15.39 | 15.34 | qfq | 7,677,214 | 120,174,709 | -5.87% |
| 2024-10-10 | 16.50 | 17.28 | 16.20 | 16.35 | 16.30 | qfq | 9,367,190 | 155,834,825 | 0.43% |
| 2024-10-09 | 18.25 | 18.52 | 16.28 | 16.28 | 16.23 | qfq | 13,630,770 | 239,572,130 | -15.12% |
| 2024-10-08 | 19.88 | 19.88 | 17.08 | 19.18 | 19.12 | qfq | 16,658,342 | 310,538,408 | 15.61% |
| 2024-09-30 | 14.95 | 16.78 | 14.90 | 16.59 | 16.54 | qfq | 14,509,906 | 229,800,222 | 15.05% |
| 2024-09-27 | 13.92 | 14.67 | 13.71 | 14.42 | 14.38 | qfq | 9,457,318 | 133,899,274 | 6.42% |
| 2024-09-26 | 13.05 | 13.55 | 12.94 | 13.55 | 13.51 | qfq | 5,075,236 | 67,413,428 | 3.75% |
| 2024-09-25 | 13.00 | 13.38 | 12.98 | 13.06 | 13.02 | qfq | 4,790,620 | 63,112,296 | 1.08% |
| 2024-09-24 | 12.61 | 12.93 | 12.27 | 12.92 | 12.88 | qfq | 4,877,345 | 61,873,431 | 3.19% |
| 2024-09-23 | 12.50 | 12.71 | 12.40 | 12.52 | 12.48 | qfq | 2,649,850 | 33,341,646 | -0.40% |
| 2024-09-20 | 12.75 | 13.00 | 12.50 | 12.57 | 12.53 | qfq | 2,912,565 | 36,943,034 | -1.41% |
| 2024-09-19 | 12.75 | 13.03 | 12.63 | 12.75 | 12.71 | qfq | 2,461,600 | 31,567,273 | 0.63% |
| 2024-09-18 | 12.76 | 12.86 | 12.36 | 12.67 | 12.63 | qfq | 2,411,800 | 30,407,103 | -0.86% |
| 2024-09-13 | 13.25 | 13.33 | 12.77 | 12.78 | 12.74 | qfq | 3,913,321 | 50,741,015 | -3.84% |
| 2024-09-12 | 13.54 | 13.57 | 13.29 | 13.29 | 13.25 | qfq | 2,084,100 | 27,961,728 | -0.75% |
| 2024-09-11 | 13.46 | 13.59 | 13.30 | 13.39 | 13.35 | qfq | 2,351,850 | 31,602,201 | -0.67% |
| 2024-09-10 | 13.19 | 13.52 | 13.10 | 13.48 | 13.44 | qfq | 3,032,086 | 40,349,923 | 1.43% |
| 2024-09-09 | 13.20 | 13.48 | 13.12 | 13.29 | 13.25 | qfq | 3,295,175 | 43,821,350 | -0.75% |
| 2024-09-06 | 13.50 | 13.76 | 13.32 | 13.39 | 13.35 | qfq | 4,606,732 | 62,313,462 | -1.11% |
| 2024-09-05 | 13.58 | 13.75 | 13.50 | 13.54 | 13.50 | qfq | 4,689,050 | 63,799,448 | 0.97% |
| 2024-09-04 | 13.53 | 13.61 | 13.30 | 13.41 | 13.37 | qfq | 4,877,912 | 65,560,784 | -1.40% |
| 2024-09-03 | 13.71 | 13.79 | 13.42 | 13.60 | 13.56 | qfq | 6,000,535 | 81,524,363 | 0.00% |
| 2024-09-02 | 13.46 | 14.09 | 13.41 | 13.60 | 13.56 | qfq | 10,467,194 | 143,925,046 | 0.00% |
| 2024-08-30 | 13.29 | 14.00 | 13.19 | 13.60 | 13.56 | qfq | 13,888,393 | 189,621,521 | 1.57% |
| 2024-08-29 | 12.44 | 13.55 | 12.44 | 13.39 | 13.35 | qfq | 13,015,623 | 171,368,408 | 6.02% |
| 2024-08-28 | 12.95 | 12.98 | 12.50 | 12.63 | 12.59 | qfq | 5,156,574 | 65,413,019 | -1.94% |
| 2024-08-27 | 13.04 | 13.04 | 12.62 | 12.88 | 12.84 | qfq | 6,805,011 | 87,060,434 | -1.23% |
| 2024-08-26 | 12.56 | 13.42 | 12.55 | 13.04 | 13.00 | qfq | 9,312,735 | 120,092,353 | 1.56% |
| 2024-08-23 | 11.94 | 13.87 | 11.85 | 12.84 | 12.80 | qfq | 11,931,212 | 153,849,564 | 7.99% |
| 2024-08-22 | 12.12 | 12.30 | 11.82 | 11.89 | 11.86 | qfq | 1,978,835 | 23,826,051 | -1.90% |
| 2024-08-21 | 11.86 | 12.25 | 11.72 | 12.12 | 12.08 | qfq | 2,011,212 | 24,299,251 | 1.59% |
| 2024-08-20 | 12.19 | 12.29 | 11.87 | 11.93 | 11.89 | qfq | 2,324,962 | 27,870,000 | -2.37% |
| 2024-08-19 | 12.44 | 12.45 | 12.10 | 12.22 | 12.18 | qfq | 1,844,642 | 22,666,280 | -1.05% |
| 2024-08-16 | 12.41 | 12.51 | 12.31 | 12.35 | 12.31 | qfq | 1,952,234 | 24,199,832 | -0.56% |
| 2024-08-15 | 12.25 | 12.45 | 12.12 | 12.42 | 12.38 | qfq | 2,424,272 | 29,901,166 | 1.22% |
| 2024-08-14 | 12.36 | 12.45 | 12.22 | 12.27 | 12.23 | qfq | 1,496,105 | 18,430,772 | -0.49% |
| 2024-08-13 | 12.08 | 12.34 | 12.04 | 12.33 | 12.29 | qfq | 1,683,900 | 20,545,629 | 1.48% |
| 2024-08-12 | 12.28 | 12.28 | 12.00 | 12.15 | 12.11 | qfq | 2,118,500 | 25,697,261 | -1.06% |
| 2024-08-09 | 12.40 | 12.60 | 12.28 | 12.28 | 12.24 | qfq | 2,004,350 | 24,946,498 | -0.73% |
| 2024-08-08 | 12.45 | 12.52 | 12.17 | 12.37 | 12.33 | qfq | 2,680,650 | 33,086,093 | -1.12% |
| 2024-08-07 | 12.42 | 12.64 | 12.31 | 12.51 | 12.47 | qfq | 2,271,370 | 28,391,893 | 0.72% |
| 2024-08-06 | 12.42 | 12.56 | 12.29 | 12.42 | 12.38 | qfq | 2,921,395 | 36,245,203 | 1.14% |
| 2024-08-05 | 12.73 | 12.97 | 12.25 | 12.28 | 12.24 | qfq | 4,788,661 | 60,242,828 | -4.81% |
| 2024-08-02 | 13.01 | 13.16 | 12.83 | 12.90 | 12.86 | qfq | 4,507,711 | 58,621,348 | -2.12% |
| 2024-08-01 | 13.30 | 13.31 | 13.03 | 13.18 | 13.14 | qfq | 7,086,420 | 93,271,204 | -1.57% |
| 2024-07-31 | 12.74 | 13.50 | 12.74 | 13.39 | 13.35 | qfq | 10,146,904 | 133,079,082 | 2.76% |
| 2024-07-30 | 12.48 | 13.35 | 12.20 | 13.03 | 12.99 | qfq | 6,996,252 | 89,151,950 | 3.91% |
| 2024-07-29 | 12.47 | 12.68 | 12.24 | 12.54 | 12.50 | qfq | 2,325,899 | 29,006,281 | 0.64% |
| 2024-07-26 | 12.14 | 12.54 | 12.14 | 12.46 | 12.42 | qfq | 2,830,249 | 35,158,996 | 1.96% |
| 2024-07-25 | 12.37 | 12.40 | 11.91 | 12.22 | 12.18 | qfq | 3,834,383 | 46,588,536 | 1.41% |
| 2024-07-24 | 12.26 | 12.40 | 11.93 | 12.05 | 12.01 | qfq | 3,300,093 | 39,974,902 | -2.43% |
| 2024-07-23 | 12.60 | 12.86 | 12.31 | 12.35 | 12.31 | qfq | 2,935,500 | 37,105,751 | -2.14% |
| 2024-07-22 | 12.69 | 12.89 | 12.51 | 12.62 | 12.58 | qfq | 2,451,150 | 31,034,828 | -0.63% |
| 2024-07-19 | 12.31 | 12.94 | 12.29 | 12.70 | 12.66 | qfq | 2,787,800 | 35,318,787 | 2.01% |
| 2024-07-18 | 12.62 | 12.63 | 12.26 | 12.45 | 12.41 | qfq | 3,299,340 | 41,034,673 | -2.73% |
| 2024-07-17 | 13.32 | 13.33 | 12.80 | 12.80 | 12.76 | qfq | 3,055,440 | 39,641,396 | -3.32% |
| 2024-07-16 | 13.11 | 13.36 | 12.91 | 13.24 | 13.20 | qfq | 3,349,530 | 44,236,326 | 0.91% |
| 2024-07-15 | 13.52 | 13.88 | 12.98 | 13.12 | 13.08 | qfq | 5,623,321 | 74,632,027 | -1.06% |
| 2024-07-12 | 13.13 | 13.33 | 13.03 | 13.26 | 13.22 | qfq | 2,886,660 | 38,055,093 | 0.61% |
| 2024-07-11 | 12.89 | 13.20 | 12.72 | 13.18 | 13.14 | qfq | 4,069,050 | 53,235,155 | 4.60% |
| 2024-07-10 | 12.30 | 12.75 | 12.20 | 12.60 | 12.56 | qfq | 4,520,976 | 56,814,770 | 2.36% |
| 2024-07-09 | 11.78 | 12.34 | 11.64 | 12.31 | 12.27 | qfq | 4,438,330 | 53,076,224 | 5.03% |
| 2024-07-08 | 12.30 | 12.30 | 11.69 | 11.72 | 11.69 | qfq | 5,384,500 | 63,706,933 | -5.25% |
| 2024-07-05 | 12.28 | 12.45 | 12.04 | 12.37 | 12.33 | qfq | 2,626,100 | 32,163,954 | 0.00% |
| 2024-07-04 | 12.83 | 13.01 | 12.23 | 12.37 | 12.33 | qfq | 3,675,485 | 46,223,806 | -3.51% |
| 2024-07-03 | 13.13 | 13.26 | 12.82 | 12.82 | 12.78 | qfq | 3,049,100 | 39,549,050 | -2.29% |
| 2024-07-02 | 13.33 | 13.45 | 13.04 | 13.12 | 13.08 | qfq | 2,814,700 | 37,243,476 | -1.80% |
| 2024-07-01 | 13.26 | 13.42 | 12.96 | 13.36 | 13.32 | qfq | 3,826,025 | 50,508,607 | 2.45% |
| 2024-06-28 | 12.78 | 13.37 | 12.65 | 13.04 | 13.00 | qfq | 5,399,950 | 70,948,849 | 1.48% |
| 2024-06-27 | 13.38 | 13.58 | 12.83 | 12.85 | 12.81 | qfq | 5,701,191 | 74,796,514 | -5.72% |
| 2024-06-26 | 13.32 | 13.65 | 13.03 | 13.63 | 13.59 | qfq | 5,160,076 | 68,923,382 | 1.94% |
| 2024-06-25 | 13.10 | 13.81 | 13.10 | 13.37 | 13.33 | qfq | 6,455,703 | 87,231,423 | -0.22% |
| 2024-06-24 | 14.80 | 14.80 | 13.36 | 13.40 | 13.36 | qfq | 11,779,765 | 163,521,471 | -10.84% |
| 2024-06-21 | 14.18 | 15.16 | 13.77 | 15.03 | 14.99 | qfq | 12,424,257 | 182,790,646 | 5.70% |
| 2024-06-20 | 14.38 | 14.78 | 14.06 | 14.22 | 14.18 | qfq | 5,882,894 | 84,633,958 | -1.25% |
| 2024-06-19 | 14.53 | 14.73 | 14.22 | 14.40 | 14.36 | qfq | 4,713,244 | 68,060,763 | -0.83% |
| 2024-06-18 | 14.22 | 14.54 | 14.22 | 14.52 | 14.48 | qfq | 3,423,996 | 49,504,920 | 1.54% |
| 2024-06-17 | 14.27 | 14.40 | 14.12 | 14.30 | 14.26 | qfq | 3,457,720 | 49,367,493 | -1.11% |
| 2024-06-14 | 14.36 | 14.80 | 14.04 | 14.46 | 14.42 | qfq | 5,426,737 | 77,953,611 | 0.98% |
| 2024-06-13 | 13.73 | 14.77 | 13.73 | 14.32 | 14.28 | qfq | 6,019,119 | 85,857,451 | 3.17% |
| 2024-06-12 | 13.30 | 13.91 | 13.20 | 13.88 | 13.84 | qfq | 4,279,791 | 58,510,911 | 4.36% |
| 2024-06-11 | 13.14 | 13.34 | 12.81 | 13.30 | 13.26 | qfq | 2,688,759 | 35,143,055 | 0.83% |
| 2024-06-07 | 13.04 | 13.32 | 12.81 | 13.19 | 13.15 | qfq | 4,216,465 | 55,484,859 | 3.53% |
| 2024-06-06 | 13.32 | 13.72 | 12.64 | 12.74 | 12.70 | qfq | 4,611,474 | 59,999,699 | -6.12% |
| 2024-06-05 | 13.96 | 14.08 | 13.54 | 13.57 | 13.53 | qfq | 2,559,226 | 35,171,097 | -2.86% |
| 2024-06-04 | 14.46 | 14.49 | 13.77 | 13.97 | 13.93 | qfq | 3,684,626 | 51,341,654 | -2.17% |
| 2024-06-03 | 14.68 | 14.68 | 14.12 | 14.28 | 14.24 | qfq | 4,552,678 | 65,625,270 | -2.72% |
| 2024-05-31 | 14.47 | 14.83 | 14.38 | 14.68 | 14.64 | qfq | 4,618,850 | 67,704,996 | 1.45% |
| 2024-05-30 | 14.15 | 14.55 | 14.09 | 14.47 | 14.43 | qfq | 4,508,132 | 64,988,660 | 1.33% |
| 2024-05-29 | 13.98 | 14.60 | 13.97 | 14.28 | 14.21 | qfq | 5,518,733 | 78,757,446 | 1.49% |
| 2024-05-28 | 13.90 | 14.42 | 13.71 | 14.07 | 14.00 | qfq | 4,545,800 | 64,428,248 | 1.44% |
| 2024-05-27 | 13.84 | 14.02 | 13.50 | 13.87 | 13.80 | qfq | 2,518,300 | 34,479,675 | 0.22% |
| 2024-05-24 | 14.07 | 14.25 | 13.80 | 13.84 | 13.77 | qfq | 3,014,313 | 42,122,076 | -1.84% |
| 2024-05-23 | 14.40 | 14.48 | 14.05 | 14.10 | 14.03 | qfq | 2,411,513 | 34,242,175 | -2.49% |
| 2024-05-22 | 14.30 | 14.56 | 14.23 | 14.46 | 14.39 | qfq | 2,534,590 | 36,537,671 | 1.26% |
| 2024-05-21 | 14.55 | 14.62 | 14.17 | 14.28 | 14.21 | qfq | 4,481,277 | 64,082,376 | -2.33% |
| 2024-05-20 | 14.77 | 14.98 | 14.55 | 14.62 | 14.55 | qfq | 3,208,499 | 47,293,746 | -0.54% |
| 2024-05-17 | 14.73 | 14.76 | 14.45 | 14.70 | 14.63 | qfq | 2,503,930 | 36,604,930 | 0.62% |
| 2024-05-16 | 14.52 | 14.79 | 14.52 | 14.61 | 14.54 | qfq | 2,370,240 | 34,765,143 | 0.48% |
| 2024-05-15 | 14.91 | 15.06 | 14.47 | 14.54 | 14.47 | qfq | 3,208,144 | 47,167,165 | -2.55% |
| 2024-05-14 | 14.98 | 15.08 | 14.75 | 14.92 | 14.84 | qfq | 2,874,411 | 42,818,586 | 0.47% |
| 2024-05-13 | 15.20 | 15.20 | 14.63 | 14.85 | 14.78 | qfq | 4,438,900 | 66,094,939 | -2.69% |
| 2024-05-10 | 15.55 | 15.60 | 15.07 | 15.26 | 15.18 | qfq | 4,640,150 | 70,780,490 | -1.36% |
| 2024-05-09 | 15.21 | 15.70 | 15.21 | 15.47 | 15.39 | qfq | 5,295,238 | 82,080,338 | 1.84% |
| 2024-05-08 | 15.63 | 15.63 | 15.07 | 15.19 | 15.11 | qfq | 5,699,727 | 87,195,429 | -3.00% |
| 2024-05-07 | 15.57 | 15.71 | 15.26 | 15.66 | 15.58 | qfq | 6,737,729 | 104,380,474 | 0.58% |
| 2024-05-06 | 15.28 | 15.79 | 15.28 | 15.57 | 15.49 | qfq | 5,094,635 | 79,273,641 | 2.91% |
| 2024-04-30 | 15.25 | 15.67 | 14.96 | 15.13 | 15.05 | qfq | 5,266,635 | 80,297,614 | -1.63% |
| 2024-04-29 | 15.02 | 15.47 | 14.97 | 15.38 | 15.30 | qfq | 5,597,730 | 85,436,425 | 2.74% |
| 2024-04-26 | 14.71 | 15.25 | 14.54 | 14.97 | 14.89 | qfq | 6,822,400 | 102,150,493 | 1.42% |
| 2024-04-25 | 15.30 | 15.47 | 14.70 | 14.76 | 14.69 | qfq | 7,140,950 | 107,257,005 | -3.97% |
| 2024-04-24 | 14.45 | 15.77 | 14.40 | 15.37 | 15.29 | qfq | 7,628,002 | 115,813,870 | 7.11% |
| 2024-04-23 | 13.95 | 14.55 | 13.95 | 14.35 | 14.28 | qfq | 4,758,852 | 68,328,915 | 2.50% |
| 2024-04-22 | 13.91 | 14.15 | 13.43 | 14.00 | 13.93 | qfq | 4,155,835 | 57,476,660 | -0.78% |
| 2024-04-19 | 14.17 | 14.40 | 13.97 | 14.11 | 14.04 | qfq | 4,153,900 | 58,623,436 | -1.05% |
| 2024-04-18 | 14.38 | 14.68 | 14.00 | 14.26 | 14.19 | qfq | 5,236,216 | 75,179,652 | -1.11% |
| 2024-04-17 | 13.04 | 14.45 | 13.04 | 14.42 | 14.35 | qfq | 7,682,879 | 107,333,234 | 11.61% |
| 2024-04-16 | 14.10 | 14.20 | 12.88 | 12.92 | 12.85 | qfq | 8,426,918 | 111,483,579 | -9.40% |
| 2024-04-15 | 15.35 | 15.50 | 14.00 | 14.26 | 14.19 | qfq | 7,445,341 | 108,424,838 | -7.10% |
| 2024-04-12 | 15.74 | 15.95 | 15.29 | 15.35 | 15.27 | qfq | 3,684,737 | 57,282,763 | -2.29% |
| 2024-04-11 | 15.82 | 16.11 | 15.62 | 15.71 | 15.63 | qfq | 3,774,040 | 59,663,751 | -1.81% |
| 2024-04-10 | 16.38 | 16.68 | 15.73 | 16.00 | 15.92 | qfq | 5,031,115 | 80,708,439 | -2.85% |
| 2024-04-09 | 16.65 | 16.94 | 16.35 | 16.47 | 16.39 | qfq | 5,564,635 | 92,005,029 | -2.14% |
| 2024-04-08 | 16.38 | 17.39 | 16.00 | 16.83 | 16.75 | qfq | 8,758,524 | 146,090,727 | 2.68% |
| 2024-04-03 | 16.79 | 16.84 | 16.25 | 16.39 | 16.31 | qfq | 4,419,793 | 72,806,524 | -2.85% |
| 2024-04-02 | 17.30 | 17.40 | 16.69 | 16.87 | 16.79 | qfq | 5,956,383 | 101,236,881 | -1.69% |
| 2024-04-01 | 17.38 | 17.60 | 17.11 | 17.16 | 17.07 | qfq | 6,908,884 | 119,584,102 | -1.27% |
| 2024-03-29 | 17.29 | 17.62 | 17.06 | 17.38 | 17.29 | qfq | 7,081,551 | 122,701,599 | -0.17% |
| 2024-03-28 | 16.06 | 17.65 | 16.06 | 17.41 | 17.32 | qfq | 10,398,130 | 177,436,177 | 8.95% |
| 2024-03-27 | 16.62 | 16.85 | 15.97 | 15.98 | 15.90 | qfq | 6,670,007 | 108,698,272 | -4.88% |
| 2024-03-26 | 16.75 | 17.15 | 16.22 | 16.80 | 16.72 | qfq | 9,185,349 | 153,169,836 | -0.47% |
| 2024-03-25 | 17.82 | 18.25 | 16.85 | 16.88 | 16.80 | qfq | 11,626,650 | 203,428,837 | -4.58% |
| 2024-03-22 | 18.94 | 19.00 | 17.62 | 17.69 | 17.60 | qfq | 15,321,331 | 279,251,944 | -8.10% |
| 2024-03-21 | 19.17 | 19.60 | 18.51 | 19.25 | 19.15 | qfq | 18,981,938 | 360,835,578 | 0.16% |
| 2024-03-20 | 17.08 | 19.90 | 16.82 | 19.22 | 19.12 | qfq | 24,503,214 | 446,951,739 | 12.14% |
| 2024-03-19 | 17.50 | 17.79 | 16.80 | 17.14 | 17.05 | qfq | 16,211,125 | 280,675,622 | -4.25% |
| 2024-03-18 | 16.31 | 18.87 | 15.92 | 17.90 | 17.81 | qfq | 22,858,655 | 389,650,777 | 8.09% |
| 2024-03-15 | 14.74 | 16.57 | 14.58 | 16.56 | 16.48 | qfq | 12,813,210 | 201,045,389 | 12.20% |
| 2024-03-14 | 14.99 | 15.17 | 14.51 | 14.76 | 14.69 | qfq | 4,082,865 | 60,490,190 | -2.25% |
| 2024-03-13 | 14.95 | 15.29 | 14.87 | 15.10 | 15.02 | qfq | 4,881,606 | 73,607,015 | 0.67% |
| 2024-03-12 | 14.88 | 15.10 | 14.60 | 15.00 | 14.92 | qfq | 6,340,497 | 94,440,403 | 4.02% |
| 2024-03-11 | 13.95 | 14.45 | 13.95 | 14.42 | 14.35 | qfq | 4,343,660 | 62,005,903 | 3.30% |
| 2024-03-08 | 13.77 | 14.03 | 13.52 | 13.96 | 13.89 | qfq | 3,327,161 | 45,937,866 | 1.45% |
| 2024-03-07 | 14.00 | 14.21 | 13.73 | 13.76 | 13.69 | qfq | 3,651,600 | 51,068,627 | -1.22% |
| 2024-03-06 | 13.74 | 14.13 | 13.60 | 13.93 | 13.86 | qfq | 3,420,246 | 47,284,173 | 0.58% |
| 2024-03-05 | 14.00 | 14.13 | 13.80 | 13.85 | 13.78 | qfq | 3,409,101 | 47,450,967 | -2.05% |
| 2024-03-04 | 14.39 | 14.48 | 13.81 | 14.14 | 14.07 | qfq | 4,773,080 | 67,274,496 | -2.15% |
| 2024-03-01 | 14.28 | 14.62 | 14.05 | 14.45 | 14.38 | qfq | 6,877,530 | 98,283,233 | 3.81% |
| 2024-02-29 | 13.18 | 13.94 | 13.10 | 13.92 | 13.85 | qfq | 5,219,546 | 71,222,720 | 3.96% |
| 2024-02-28 | 14.82 | 15.15 | 13.35 | 13.39 | 13.32 | qfq | 10,225,900 | 145,965,022 | -8.41% |
| 2024-02-27 | 13.77 | 14.62 | 13.75 | 14.62 | 14.55 | qfq | 5,439,638 | 77,695,905 | 5.87% |
| 2024-02-26 | 13.50 | 14.10 | 13.50 | 13.81 | 13.74 | qfq | 6,455,210 | 89,553,107 | 2.30% |
| 2024-02-23 | 12.98 | 13.55 | 12.88 | 13.50 | 13.43 | qfq | 5,736,880 | 75,907,789 | 3.93% |
| 2024-02-22 | 12.79 | 13.04 | 12.61 | 12.99 | 12.92 | qfq | 5,008,727 | 64,315,839 | 0.85% |
| 2024-02-21 | 12.10 | 13.25 | 12.00 | 12.88 | 12.82 | qfq | 8,625,484 | 110,496,756 | 6.01% |
| 2024-02-20 | 12.25 | 12.25 | 11.91 | 12.15 | 12.09 | qfq | 4,987,453 | 60,061,440 | -1.38% |
| 2024-02-19 | 12.19 | 12.72 | 11.99 | 12.32 | 12.26 | qfq | 9,090,745 | 111,732,899 | 3.36% |
| 2024-02-08 | 10.66 | 11.95 | 10.03 | 11.92 | 11.86 | qfq | 11,618,309 | 127,910,045 | 11.92% |
| 2024-02-07 | 10.78 | 11.19 | 10.30 | 10.65 | 10.60 | qfq | 9,467,044 | 101,510,746 | -0.28% |
| 2024-02-06 | 10.01 | 10.92 | 9.69 | 10.68 | 10.63 | qfq | 10,442,379 | 106,743,755 | 2.01% |
| 2024-02-05 | 12.03 | 12.13 | 10.29 | 10.47 | 10.42 | qfq | 9,487,735 | 103,499,437 | -14.18% |
| 2024-02-02 | 13.20 | 13.30 | 11.68 | 12.20 | 12.14 | qfq | 6,281,471 | 77,893,978 | -6.23% |
| 2024-02-01 | 13.19 | 13.36 | 12.81 | 13.01 | 12.94 | qfq | 5,884,518 | 76,926,908 | -1.89% |
| 2024-01-31 | 14.36 | 14.56 | 13.18 | 13.26 | 13.19 | qfq | 7,009,913 | 95,587,423 | -7.66% |
| 2024-01-30 | 14.80 | 14.93 | 14.34 | 14.36 | 14.29 | qfq | 2,873,685 | 41,987,496 | -2.97% |
| 2024-01-29 | 15.37 | 15.47 | 14.66 | 14.80 | 14.73 | qfq | 3,674,119 | 54,941,815 | -3.27% |
| 2024-01-26 | 15.80 | 15.85 | 15.20 | 15.30 | 15.22 | qfq | 3,751,005 | 58,131,448 | -3.16% |
| 2024-01-25 | 15.52 | 15.89 | 15.12 | 15.80 | 15.72 | qfq | 4,123,603 | 64,176,254 | 1.61% |
| 2024-01-24 | 15.91 | 16.15 | 14.92 | 15.55 | 15.47 | qfq | 5,366,047 | 82,664,494 | -1.64% |
| 2024-01-23 | 15.49 | 16.05 | 15.36 | 15.81 | 15.73 | qfq | 5,598,530 | 88,303,672 | -0.88% |
| 2024-01-22 | 16.90 | 16.91 | 15.78 | 15.95 | 15.87 | qfq | 4,507,110 | 73,790,939 | -5.40% |
| 2024-01-19 | 17.30 | 17.38 | 16.85 | 16.86 | 16.78 | qfq | 2,432,585 | 41,392,920 | -1.98% |
| 2024-01-18 | 17.45 | 17.47 | 16.73 | 17.20 | 17.11 | qfq | 3,240,566 | 55,220,372 | -0.69% |
| 2024-01-17 | 17.94 | 18.08 | 17.31 | 17.32 | 17.23 | qfq | 2,273,720 | 40,108,491 | -2.37% |
| 2024-01-16 | 17.70 | 17.99 | 17.50 | 17.74 | 17.65 | qfq | 3,440,583 | 60,967,339 | 0.51% |
| 2024-01-15 | 17.89 | 18.01 | 17.50 | 17.65 | 17.56 | qfq | 2,872,050 | 50,806,191 | -2.22% |
| 2024-01-12 | 18.23 | 18.47 | 17.98 | 18.05 | 17.96 | qfq | 2,856,150 | 52,086,403 | -1.04% |
| 2024-01-11 | 17.80 | 18.32 | 17.66 | 18.24 | 18.15 | qfq | 2,804,450 | 50,728,909 | 2.53% |
| 2024-01-10 | 18.11 | 18.15 | 17.66 | 17.79 | 17.70 | qfq | 2,057,010 | 36,826,791 | -1.44% |
| 2024-01-09 | 18.00 | 18.54 | 17.90 | 18.05 | 17.96 | qfq | 2,400,650 | 43,687,695 | 0.39% |
| 2024-01-08 | 18.27 | 18.36 | 17.96 | 17.98 | 17.89 | qfq | 2,200,253 | 39,910,868 | -1.59% |
| 2024-01-05 | 18.58 | 18.79 | 18.18 | 18.27 | 18.18 | qfq | 2,367,550 | 43,705,051 | -1.19% |
| 2024-01-04 | 18.62 | 18.68 | 18.42 | 18.49 | 18.40 | qfq | 1,867,875 | 34,635,806 | -0.70% |
| 2024-01-03 | 19.09 | 19.09 | 18.34 | 18.62 | 18.53 | qfq | 2,658,115 | 49,651,497 | -2.46% |
| 2024-01-02 | 19.27 | 19.33 | 18.93 | 19.09 | 18.99 | qfq | 2,269,068 | 43,420,197 | -0.93% |
| 2023-12-29 | 18.99 | 19.35 | 18.65 | 19.27 | 19.17 | qfq | 4,013,577 | 76,495,346 | 3.21% |
| 2023-12-28 | 18.12 | 18.86 | 17.94 | 18.67 | 18.58 | qfq | 3,758,350 | 69,743,926 | 3.15% |
| 2023-12-27 | 18.12 | 18.29 | 17.96 | 18.10 | 18.01 | qfq | 1,801,450 | 32,566,176 | 0.22% |
| 2023-12-26 | 18.31 | 18.50 | 17.99 | 18.06 | 17.97 | qfq | 2,024,562 | 36,686,921 | -1.85% |
| 2023-12-25 | 18.53 | 18.65 | 18.30 | 18.40 | 18.31 | qfq | 1,534,122 | 28,318,771 | -0.70% |
| 2023-12-22 | 18.68 | 18.75 | 18.33 | 18.53 | 18.44 | qfq | 2,094,990 | 38,808,867 | -0.43% |
| 2023-12-21 | 18.61 | 18.77 | 18.21 | 18.61 | 18.52 | qfq | 2,383,974 | 44,080,337 | 0.43% |
| 2023-12-20 | 18.75 | 18.91 | 18.50 | 18.53 | 18.44 | qfq | 1,659,133 | 31,056,668 | -0.80% |
| 2023-12-19 | 18.90 | 18.90 | 18.53 | 18.68 | 18.59 | qfq | 2,187,650 | 40,779,699 | -0.32% |
| 2023-12-18 | 19.20 | 19.20 | 18.70 | 18.74 | 18.65 | qfq | 2,831,070 | 53,390,198 | -2.09% |
| 2023-12-15 | 19.25 | 19.33 | 19.03 | 19.14 | 19.04 | qfq | 2,322,096 | 44,456,741 | -0.10% |
| 2023-12-14 | 19.43 | 19.56 | 19.10 | 19.16 | 19.06 | qfq | 2,312,227 | 44,587,704 | -0.73% |
| 2023-12-13 | 19.50 | 19.50 | 19.10 | 19.30 | 19.20 | qfq | 2,553,500 | 49,322,495 | -0.77% |
| 2023-12-12 | 19.74 | 19.78 | 19.34 | 19.45 | 19.35 | qfq | 2,675,000 | 52,014,469 | -1.42% |
| 2023-12-11 | 19.41 | 19.79 | 19.13 | 19.73 | 19.63 | qfq | 4,295,345 | 83,935,159 | 2.55% |
| 2023-12-08 | 19.40 | 19.74 | 19.23 | 19.24 | 19.14 | qfq | 3,318,168 | 64,314,809 | -1.38% |
| 2023-12-07 | 19.80 | 19.91 | 19.36 | 19.51 | 19.41 | qfq | 4,583,848 | 89,520,204 | -2.06% |
| 2023-12-06 | 19.61 | 20.40 | 19.57 | 19.92 | 19.82 | qfq | 5,441,990 | 109,002,072 | 0.86% |
| 2023-12-05 | 20.11 | 20.27 | 19.74 | 19.75 | 19.65 | qfq | 3,213,937 | 64,099,189 | -1.79% |
| 2023-12-04 | 20.25 | 20.42 | 20.01 | 20.11 | 20.01 | qfq | 3,135,429 | 63,202,780 | -0.69% |
| 2023-12-01 | 20.47 | 20.47 | 19.82 | 20.25 | 20.15 | qfq | 4,331,806 | 87,173,551 | -0.69% |
| 2023-11-30 | 20.92 | 21.03 | 20.03 | 20.39 | 20.29 | qfq | 5,435,947 | 111,307,680 | -3.09% |
| 2023-11-29 | 20.77 | 21.39 | 20.63 | 21.04 | 20.93 | qfq | 7,290,835 | 153,767,026 | 0.77% |
| 2023-11-28 | 20.47 | 20.88 | 20.30 | 20.88 | 20.77 | qfq | 5,922,515 | 122,562,089 | 2.25% |
| 2023-11-27 | 20.31 | 20.65 | 20.16 | 20.42 | 20.32 | qfq | 4,006,320 | 81,623,094 | 1.49% |
| 2023-11-24 | 20.71 | 20.85 | 20.07 | 20.12 | 20.02 | qfq | 4,751,799 | 96,490,148 | -3.64% |
| 2023-11-23 | 20.31 | 21.15 | 20.28 | 20.88 | 20.77 | qfq | 5,235,403 | 108,864,838 | 2.40% |
| 2023-11-22 | 21.00 | 21.10 | 20.33 | 20.39 | 20.29 | qfq | 6,433,053 | 132,231,917 | -2.90% |
| 2023-11-21 | 21.33 | 21.50 | 20.83 | 21.00 | 20.89 | qfq | 7,544,098 | 159,452,313 | -1.69% |
| 2023-11-20 | 22.00 | 22.22 | 21.17 | 21.36 | 21.25 | qfq | 8,469,035 | 181,050,138 | -1.20% |
| 2023-11-17 | 20.93 | 21.75 | 20.65 | 21.62 | 21.51 | qfq | 11,862,841 | 254,626,117 | 2.46% |
| 2023-11-16 | 20.78 | 21.65 | 20.73 | 21.10 | 20.99 | qfq | 10,616,772 | 225,265,034 | 1.20% |
| 2023-11-15 | 20.65 | 21.08 | 20.51 | 20.85 | 20.75 | qfq | 8,328,497 | 172,974,042 | 1.41% |
| 2023-11-14 | 20.51 | 20.60 | 20.31 | 20.56 | 20.46 | qfq | 6,786,861 | 138,825,836 | -0.87% |
| 2023-11-13 | 20.61 | 21.20 | 20.52 | 20.74 | 20.64 | qfq | 8,157,426 | 169,359,922 | 1.32% |
| 2023-11-10 | 21.37 | 21.48 | 20.11 | 20.47 | 20.37 | qfq | 15,696,784 | 323,334,674 | -6.44% |
| 2023-11-09 | 20.26 | 22.39 | 20.06 | 21.88 | 21.77 | qfq | 20,087,443 | 428,506,876 | 7.05% |
| 2023-11-08 | 20.64 | 20.67 | 20.22 | 20.44 | 20.34 | qfq | 6,642,895 | 135,622,317 | -0.92% |
| 2023-11-07 | 20.42 | 20.86 | 20.20 | 20.63 | 20.53 | qfq | 8,831,805 | 181,567,291 | 0.24% |
| 2023-11-06 | 19.96 | 20.58 | 19.91 | 20.58 | 20.48 | qfq | 8,087,447 | 164,251,760 | 3.52% |
| 2023-11-03 | 19.77 | 20.05 | 19.69 | 19.88 | 19.78 | qfq | 4,730,225 | 93,963,973 | 0.71% |
| 2023-11-02 | 19.97 | 20.30 | 19.72 | 19.74 | 19.64 | qfq | 6,974,444 | 139,218,753 | -2.52% |
| 2023-11-01 | 20.05 | 20.48 | 19.72 | 20.25 | 20.15 | qfq | 8,775,851 | 177,750,224 | 0.80% |
| 2023-10-31 | 20.38 | 20.50 | 19.86 | 20.09 | 19.99 | qfq | 7,962,327 | 160,115,693 | -1.90% |
| 2023-10-30 | 20.71 | 20.76 | 20.03 | 20.48 | 20.38 | qfq | 13,714,615 | 278,890,823 | -1.92% |
| 2023-10-27 | 20.25 | 21.14 | 20.20 | 20.88 | 20.77 | qfq | 16,617,489 | 345,047,386 | 1.36% |
| 2023-10-26 | 20.04 | 20.60 | 19.60 | 20.60 | 20.50 | qfq | 15,846,701 | 317,706,167 | 0.10% |
| 2023-10-25 | 19.40 | 21.24 | 19.40 | 20.58 | 20.48 | qfq | 21,437,788 | 439,982,243 | 3.57% |
| 2023-10-24 | 19.56 | 20.70 | 19.46 | 19.87 | 19.77 | qfq | 20,593,378 | 411,156,701 | -1.10% |
| 2023-10-23 | 20.80 | 21.16 | 19.81 | 20.09 | 19.99 | qfq | 29,536,812 | 602,597,744 | 2.50% |
| 2023-10-20 | 18.00 | 19.60 | 17.85 | 19.60 | 19.50 | qfq | 11,260,872 | 216,034,321 | 20.02% |
| 2023-10-19 | 16.80 | 16.80 | 16.31 | 16.33 | 16.25 | qfq | 2,980,998 | 49,045,378 | -2.80% |
| 2023-10-18 | 16.76 | 17.17 | 16.71 | 16.80 | 16.72 | qfq | 2,183,950 | 36,820,153 | -1.35% |
| 2023-10-17 | 17.30 | 17.40 | 16.85 | 17.03 | 16.94 | qfq | 2,230,039 | 37,977,580 | -1.50% |
| 2023-10-16 | 17.57 | 17.60 | 17.19 | 17.29 | 17.20 | qfq | 2,565,697 | 44,542,183 | -1.48% |
| 2023-10-13 | 17.66 | 17.82 | 17.42 | 17.55 | 17.46 | qfq | 2,460,272 | 43,237,505 | -0.74% |
| 2023-10-12 | 17.25 | 17.70 | 17.11 | 17.68 | 17.59 | qfq | 3,413,168 | 59,634,563 | 3.03% |
| 2023-10-11 | 17.26 | 17.43 | 17.06 | 17.16 | 17.07 | qfq | 3,002,550 | 51,696,096 | -0.58% |
| 2023-10-10 | 17.40 | 17.49 | 17.13 | 17.26 | 17.17 | qfq | 2,264,500 | 39,099,565 | -0.63% |
| 2023-10-09 | 17.15 | 17.63 | 17.00 | 17.37 | 17.28 | qfq | 2,930,159 | 50,877,977 | 1.70% |
| 2023-09-28 | 16.70 | 17.26 | 16.68 | 17.08 | 16.99 | qfq | 2,348,533 | 39,937,089 | 2.09% |
| 2023-09-27 | 16.79 | 17.15 | 16.52 | 16.73 | 16.65 | qfq | 2,287,241 | 38,405,140 | 0.36% |
| 2023-09-26 | 16.99 | 17.09 | 16.65 | 16.67 | 16.59 | qfq | 2,454,261 | 41,220,951 | -1.88% |
| 2023-09-25 | 17.30 | 17.48 | 16.93 | 16.99 | 16.90 | qfq | 1,993,285 | 34,129,472 | -1.79% |
| 2023-09-22 | 16.83 | 17.32 | 16.71 | 17.30 | 17.21 | qfq | 2,209,585 | 37,674,453 | 3.10% |
| 2023-09-21 | 17.01 | 17.08 | 16.61 | 16.78 | 16.70 | qfq | 1,978,654 | 33,288,948 | -1.29% |
| 2023-09-20 | 17.38 | 17.53 | 17.00 | 17.00 | 16.91 | qfq | 2,408,786 | 41,374,610 | -2.19% |
| 2023-09-19 | 17.77 | 17.86 | 17.33 | 17.38 | 17.29 | qfq | 1,902,423 | 33,189,845 | -2.52% |
| 2023-09-18 | 17.30 | 18.18 | 17.05 | 17.83 | 17.74 | qfq | 3,785,921 | 67,363,570 | 2.41% |
| 2023-09-15 | 17.34 | 17.60 | 17.00 | 17.41 | 17.32 | qfq | 2,486,525 | 42,983,099 | 0.64% |
| 2023-09-14 | 17.76 | 17.95 | 17.17 | 17.30 | 17.21 | qfq | 3,398,750 | 59,522,047 | -1.26% |
| 2023-09-13 | 18.13 | 18.24 | 17.33 | 17.52 | 17.43 | qfq | 2,990,420 | 52,724,919 | -3.74% |
| 2023-09-12 | 17.95 | 18.37 | 17.85 | 18.20 | 18.11 | qfq | 2,600,938 | 47,119,678 | 1.39% |
| 2023-09-11 | 17.25 | 18.09 | 17.14 | 17.95 | 17.86 | qfq | 3,786,435 | 67,442,264 | 3.40% |
| 2023-09-08 | 17.34 | 17.71 | 17.25 | 17.36 | 17.27 | qfq | 2,045,127 | 35,706,230 | -1.08% |
| 2023-09-07 | 18.08 | 18.11 | 17.39 | 17.55 | 17.46 | qfq | 3,120,560 | 54,987,229 | -2.93% |
| 2023-09-06 | 18.07 | 18.19 | 17.88 | 18.08 | 17.99 | qfq | 2,712,646 | 48,913,671 | 0.00% |
| 2023-09-05 | 18.18 | 18.50 | 17.88 | 18.08 | 17.99 | qfq | 3,239,542 | 58,627,618 | -0.66% |
| 2023-09-04 | 17.96 | 18.25 | 17.77 | 18.20 | 18.11 | qfq | 2,379,000 | 42,901,071 | 1.17% |
| 2023-09-01 | 18.10 | 18.21 | 17.77 | 17.99 | 17.90 | qfq | 2,116,650 | 38,015,653 | 0.00% |
| 2023-08-31 | 18.33 | 18.42 | 17.96 | 17.99 | 17.90 | qfq | 2,050,506 | 37,126,993 | -1.80% |
| 2023-08-30 | 18.08 | 18.45 | 18.08 | 18.32 | 18.23 | qfq | 3,291,419 | 60,230,819 | 1.55% |
| 2023-08-29 | 16.53 | 18.16 | 16.50 | 18.04 | 17.95 | qfq | 5,601,747 | 98,894,996 | 8.94% |
| 2023-08-28 | 17.38 | 18.40 | 16.45 | 16.56 | 16.48 | qfq | 3,100,975 | 53,075,206 | -0.24% |
| 2023-08-25 | 17.10 | 17.10 | 16.52 | 16.60 | 16.52 | qfq | 2,325,250 | 38,955,952 | -2.92% |
| 2023-08-24 | 17.35 | 17.64 | 17.10 | 17.10 | 17.01 | qfq | 2,607,850 | 45,188,592 | -1.44% |
| 2023-08-23 | 18.10 | 18.10 | 17.34 | 17.35 | 17.26 | qfq | 2,352,285 | 41,534,874 | -3.77% |
| 2023-08-22 | 18.20 | 18.40 | 17.65 | 18.03 | 17.94 | qfq | 2,223,311 | 39,948,969 | -0.11% |
| 2023-08-21 | 18.22 | 18.56 | 18.02 | 18.05 | 17.96 | qfq | 1,766,590 | 32,144,779 | -1.90% |
| 2023-08-18 | 18.70 | 18.99 | 18.37 | 18.40 | 18.31 | qfq | 1,579,720 | 29,415,302 | -2.02% |
| 2023-08-17 | 18.49 | 19.03 | 18.20 | 18.78 | 18.69 | qfq | 2,240,255 | 41,849,921 | 2.45% |
| 2023-08-16 | 18.91 | 19.06 | 18.33 | 18.33 | 18.24 | qfq | 1,939,560 | 36,081,499 | -3.02% |
| 2023-08-15 | 18.91 | 19.14 | 18.55 | 18.90 | 18.80 | qfq | 1,922,605 | 36,005,952 | 0.00% |
| 2023-08-14 | 18.94 | 19.03 | 18.39 | 18.90 | 18.80 | qfq | 2,811,120 | 52,442,495 | -0.21% |
| 2023-08-11 | 19.35 | 19.35 | 18.90 | 18.94 | 18.84 | qfq | 2,114,050 | 40,351,483 | -0.84% |
| 2023-08-10 | 19.06 | 19.38 | 19.06 | 19.10 | 19.00 | qfq | 1,311,004 | 25,107,479 | -0.68% |
| 2023-08-09 | 19.39 | 19.54 | 19.19 | 19.23 | 19.13 | qfq | 1,651,583 | 31,891,962 | -1.28% |
| 2023-08-08 | 19.58 | 19.97 | 19.30 | 19.48 | 19.38 | qfq | 2,320,025 | 45,310,528 | -0.51% |
| 2023-08-07 | 19.76 | 20.00 | 19.30 | 19.58 | 19.48 | qfq | 2,821,413 | 55,378,218 | -2.39% |
| 2023-08-04 | 20.02 | 20.24 | 19.88 | 20.06 | 19.96 | qfq | 1,885,499 | 37,802,979 | 0.05% |
| 2023-08-03 | 20.08 | 20.26 | 19.85 | 20.05 | 19.95 | qfq | 1,938,621 | 38,766,509 | -0.69% |
| 2023-08-02 | 20.00 | 20.37 | 19.93 | 20.19 | 20.09 | qfq | 1,514,018 | 30,468,166 | 0.60% |
| 2023-08-01 | 20.58 | 20.68 | 20.01 | 20.07 | 19.97 | qfq | 3,342,344 | 67,604,184 | -2.43% |
| 2023-07-31 | 20.95 | 21.30 | 20.51 | 20.57 | 20.47 | qfq | 3,841,942 | 80,395,342 | -0.53% |
| 2023-07-28 | 20.18 | 21.10 | 20.00 | 20.68 | 20.58 | qfq | 3,809,165 | 78,404,837 | 0.98% |
| 2023-07-27 | 21.59 | 21.60 | 20.38 | 20.48 | 20.38 | qfq | 4,141,970 | 86,786,626 | -1.16% |
| 2023-07-26 | 21.82 | 21.82 | 20.67 | 20.72 | 20.62 | qfq | 4,109,676 | 86,669,652 | -5.00% |
| 2023-07-25 | 20.60 | 21.91 | 20.36 | 21.81 | 21.70 | qfq | 5,988,572 | 127,826,434 | 7.86% |
| 2023-07-24 | 20.00 | 20.34 | 19.60 | 20.22 | 20.12 | qfq | 1,630,902 | 32,816,673 | 1.00% |
| 2023-07-21 | 20.34 | 20.53 | 20.01 | 20.02 | 19.92 | qfq | 2,620,414 | 53,042,494 | -2.10% |
| 2023-07-20 | 21.05 | 21.29 | 20.41 | 20.45 | 20.35 | qfq | 3,176,159 | 65,973,431 | -3.08% |
| 2023-07-19 | 21.50 | 21.59 | 21.02 | 21.10 | 20.99 | qfq | 2,775,367 | 58,772,008 | -2.31% |
| 2023-07-18 | 21.70 | 22.12 | 21.31 | 21.60 | 21.49 | qfq | 4,067,020 | 87,948,410 | -1.86% |