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
赛意信息300687.SZ
最近收盘价21.702026-07-17
最近交易日2026-07-17
成交量（股）30,279,371
成交额（元）701,948,073
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.11 | — | — | — | 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 | 25.32 | 25.43 | 21.68 | 21.70 | 21.70 | qfq | 30,279,371 | 701,948,073 | -14.33% |
| 2026-07-16 | 25.93 | 26.38 | 25.00 | 25.33 | 25.33 | qfq | 28,848,086 | 736,866,339 | -5.31% |
| 2026-07-15 | 30.00 | 30.50 | 26.51 | 26.75 | 26.75 | qfq | 43,567,410 | 1,211,126,388 | -12.44% |
| 2026-07-14 | 30.92 | 30.99 | 28.09 | 30.55 | 30.55 | qfq | 31,488,816 | 927,154,077 | -0.26% |
| 2026-07-13 | 31.05 | 32.50 | 30.55 | 30.63 | 30.63 | qfq | 32,449,045 | 1,011,864,290 | 0.53% |
| 2026-07-10 | 29.87 | 31.59 | 29.60 | 30.47 | 30.47 | qfq | 35,865,646 | 1,107,645,977 | 0.86% |
| 2026-07-09 | 28.29 | 31.00 | 28.00 | 30.21 | 30.21 | qfq | 43,310,924 | 1,308,112,496 | 5.81% |
| 2026-07-08 | 26.85 | 28.93 | 25.68 | 28.55 | 28.55 | qfq | 33,567,904 | 917,248,785 | 6.93% |
| 2026-07-07 | 28.89 | 29.29 | 26.33 | 26.70 | 26.70 | qfq | 34,657,110 | 955,555,720 | -7.96% |
| 2026-07-06 | 27.89 | 29.35 | 27.10 | 29.01 | 29.01 | qfq | 27,783,810 | 787,492,696 | 1.65% |
| 2026-07-03 | 27.46 | 29.50 | 27.46 | 28.54 | 28.54 | qfq | 26,703,820 | 768,506,556 | 3.97% |
| 2026-07-02 | 29.83 | 29.99 | 27.32 | 27.45 | 27.45 | qfq | 28,202,663 | 803,790,182 | -8.59% |
| 2026-07-01 | 30.73 | 31.30 | 29.19 | 30.03 | 30.03 | qfq | 36,874,042 | 1,108,847,613 | -3.13% |
| 2026-06-30 | 29.53 | 31.22 | 26.99 | 31.00 | 31.00 | qfq | 54,877,016 | 1,619,146,509 | 12.93% |
| 2026-06-29 | 27.05 | 28.16 | 25.21 | 27.45 | 27.45 | qfq | 28,591,699 | 751,521,026 | 1.33% |
| 2026-06-26 | 27.91 | 28.32 | 26.60 | 27.09 | 27.09 | qfq | 23,297,275 | 636,918,079 | -3.80% |
| 2026-06-25 | 29.77 | 30.35 | 27.06 | 28.16 | 28.16 | qfq | 40,010,892 | 1,128,994,202 | -5.88% |
| 2026-06-24 | 27.16 | 30.87 | 26.11 | 29.92 | 29.92 | qfq | 48,009,597 | 1,367,175,180 | 9.80% |
| 2026-06-23 | 26.30 | 28.80 | 26.02 | 27.25 | 27.25 | qfq | 27,959,166 | 771,636,761 | 2.99% |
| 2026-06-22 | 27.15 | 27.63 | 25.53 | 26.46 | 26.46 | qfq | 23,498,956 | 620,551,863 | -3.32% |
| 2026-06-18 | 27.00 | 28.38 | 26.68 | 27.37 | 27.37 | qfq | 24,656,863 | 681,027,900 | 1.41% |
| 2026-06-17 | 25.74 | 27.11 | 25.21 | 26.99 | 26.99 | qfq | 25,778,154 | 684,619,028 | 4.33% |
| 2026-06-16 | 25.34 | 26.44 | 25.10 | 25.87 | 25.87 | qfq | 20,522,300 | 530,425,447 | 1.53% |
| 2026-06-15 | 22.89 | 25.81 | 22.89 | 25.48 | 25.48 | qfq | 27,058,092 | 665,564,098 | 12.20% |
| 2026-06-12 | 23.35 | 23.51 | 22.38 | 22.71 | 22.71 | qfq | 15,422,752 | 352,311,170 | -1.17% |
| 2026-06-11 | 24.20 | 24.68 | 22.50 | 22.98 | 22.98 | qfq | 17,219,602 | 399,978,796 | -4.17% |
| 2026-06-10 | 24.00 | 25.20 | 23.61 | 23.98 | 23.98 | qfq | 16,701,826 | 405,770,830 | -1.56% |
| 2026-06-09 | 25.02 | 25.33 | 23.97 | 24.36 | 24.36 | qfq | 18,320,380 | 446,244,365 | -1.77% |
| 2026-06-08 | 25.02 | 25.90 | 24.40 | 24.80 | 24.80 | qfq | 27,368,074 | 691,119,347 | -5.02% |
| 2026-06-05 | 25.73 | 26.73 | 24.37 | 26.11 | 26.11 | qfq | 30,068,706 | 765,658,062 | 2.63% |
| 2026-06-04 | 25.18 | 25.75 | 24.60 | 25.44 | 25.44 | qfq | 19,287,595 | 486,024,644 | 0.00% |
| 2026-06-03 | 25.57 | 26.18 | 25.04 | 25.44 | 25.44 | qfq | 14,068,056 | 359,681,674 | -0.74% |
| 2026-06-02 | 26.43 | 26.82 | 25.16 | 25.63 | 25.63 | qfq | 16,934,015 | 437,551,443 | -1.73% |
| 2026-06-01 | 25.83 | 27.17 | 25.59 | 26.08 | 26.08 | qfq | 20,577,158 | 545,354,427 | 1.95% |
| 2026-05-29 | 28.07 | 28.69 | 25.11 | 25.58 | 25.58 | qfq | 31,023,463 | 820,950,576 | -7.49% |
| 2026-05-28 | 28.22 | 28.60 | 27.47 | 27.65 | 27.65 | qfq | 21,831,874 | 608,539,550 | -2.85% |
| 2026-05-27 | 31.65 | 31.88 | 28.06 | 28.46 | 28.46 | qfq | 34,676,969 | 1,021,635,921 | -10.78% |
| 2026-05-26 | 33.22 | 33.22 | 31.13 | 31.90 | 31.90 | qfq | 23,233,816 | 740,132,423 | -6.23% |
| 2026-05-25 | 33.10 | 34.33 | 32.31 | 34.02 | 34.02 | qfq | 31,063,045 | 1,043,867,577 | 3.56% |
| 2026-05-22 | 32.18 | 33.32 | 31.53 | 32.85 | 32.85 | qfq | 27,016,835 | 879,151,101 | 4.62% |
| 2026-05-21 | 34.61 | 34.82 | 31.26 | 31.40 | 31.40 | qfq | 37,007,947 | 1,228,417,910 | -9.82% |
| 2026-05-20 | 31.64 | 36.80 | 31.64 | 34.82 | 34.82 | qfq | 46,223,702 | 1,618,844,426 | 9.19% |
| 2026-05-19 | 32.47 | 32.49 | 30.76 | 31.89 | 31.89 | qfq | 37,155,533 | 1,176,292,868 | -1.63% |
| 2026-05-18 | 27.20 | 32.61 | 27.13 | 32.42 | 32.42 | qfq | 52,241,698 | 1,576,165,389 | 18.41% |
| 2026-05-15 | 31.00 | 31.00 | 27.00 | 27.38 | 27.38 | qfq | 49,862,915 | 1,405,504,530 | -14.03% |
| 2026-05-14 | 30.88 | 32.68 | 29.80 | 31.85 | 31.85 | qfq | 35,001,637 | 1,107,039,051 | 3.78% |
| 2026-05-13 | 31.15 | 31.47 | 29.69 | 30.69 | 30.69 | qfq | 25,547,340 | 780,483,781 | -3.46% |
| 2026-05-12 | 30.27 | 32.47 | 29.73 | 31.79 | 31.79 | qfq | 45,640,279 | 1,420,018,971 | 5.26% |
| 2026-05-11 | 29.46 | 31.50 | 28.93 | 30.20 | 30.20 | qfq | 41,417,278 | 1,265,312,911 | 2.72% |
| 2026-05-08 | 28.85 | 29.99 | 27.80 | 29.40 | 29.40 | qfq | 36,126,252 | 1,048,300,105 | 1.94% |
| 2026-05-07 | 26.40 | 28.90 | 26.27 | 28.84 | 28.84 | qfq | 33,201,622 | 926,165,050 | 9.49% |
| 2026-05-06 | 25.00 | 26.64 | 25.00 | 26.34 | 26.34 | qfq | 21,394,554 | 560,530,358 | 4.36% |
| 2026-04-30 | 24.78 | 26.19 | 24.66 | 25.24 | 25.24 | qfq | 22,118,032 | 564,699,946 | 1.04% |
| 2026-04-29 | 24.24 | 25.17 | 23.87 | 24.98 | 24.98 | qfq | 22,555,573 | 555,160,073 | 2.08% |
| 2026-04-28 | 23.51 | 24.69 | 23.00 | 24.47 | 24.47 | qfq | 25,649,938 | 615,664,440 | 3.34% |
| 2026-04-27 | 23.88 | 24.99 | 23.66 | 23.68 | 23.68 | qfq | 26,053,477 | 632,320,735 | -1.13% |
| 2026-04-24 | 23.00 | 24.65 | 22.97 | 23.95 | 23.95 | qfq | 22,279,859 | 535,741,030 | 3.06% |
| 2026-04-23 | 21.98 | 23.75 | 21.81 | 23.24 | 23.24 | qfq | 28,190,848 | 647,792,130 | 7.15% |
| 2026-04-22 | 21.60 | 21.98 | 21.33 | 21.69 | 21.69 | qfq | 9,710,908 | 210,341,319 | 0.09% |
| 2026-04-21 | 21.77 | 22.14 | 21.54 | 21.67 | 21.67 | qfq | 10,082,013 | 219,972,741 | -1.14% |
| 2026-04-20 | 20.96 | 22.01 | 20.92 | 21.92 | 21.92 | qfq | 17,090,290 | 365,200,329 | 3.84% |
| 2026-04-17 | 20.39 | 21.18 | 20.31 | 21.11 | 21.11 | qfq | 13,930,271 | 291,398,195 | 2.58% |
| 2026-04-16 | 19.15 | 21.29 | 19.00 | 20.58 | 20.58 | qfq | 22,352,414 | 451,899,879 | 8.43% |
| 2026-04-15 | 19.38 | 19.49 | 18.93 | 18.98 | 18.98 | qfq | 4,466,865 | 85,805,177 | -1.25% |
| 2026-04-14 | 19.32 | 19.32 | 18.96 | 19.22 | 19.22 | qfq | 5,469,963 | 104,704,583 | 1.80% |
| 2026-04-13 | 18.83 | 19.10 | 18.75 | 18.88 | 18.88 | qfq | 3,973,170 | 75,233,604 | -0.47% |
| 2026-04-10 | 19.07 | 19.22 | 18.96 | 18.97 | 18.97 | qfq | 5,003,617 | 95,494,750 | 0.53% |
| 2026-04-09 | 19.19 | 19.19 | 18.80 | 18.87 | 18.87 | qfq | 6,382,428 | 121,026,708 | -2.83% |
| 2026-04-08 | 18.57 | 19.44 | 18.50 | 19.42 | 19.42 | qfq | 9,576,775 | 182,507,935 | 7.23% |
| 2026-04-07 | 18.19 | 18.41 | 18.02 | 18.11 | 18.11 | qfq | 3,369,600 | 61,316,601 | -0.49% |
| 2026-04-03 | 18.39 | 18.53 | 18.01 | 18.20 | 18.20 | qfq | 5,532,560 | 101,055,432 | -0.60% |
| 2026-04-02 | 18.78 | 18.86 | 18.17 | 18.31 | 18.31 | qfq | 5,574,820 | 102,587,255 | -3.12% |
| 2026-04-01 | 18.94 | 19.00 | 18.71 | 18.90 | 18.90 | qfq | 5,750,302 | 108,533,723 | 2.22% |
| 2026-03-31 | 18.75 | 19.02 | 18.44 | 18.49 | 18.49 | qfq | 4,006,941 | 75,139,327 | -1.39% |
| 2026-03-30 | 18.34 | 18.79 | 18.15 | 18.75 | 18.75 | qfq | 4,409,899 | 81,444,112 | 0.00% |
| 2026-03-27 | 18.10 | 18.82 | 18.10 | 18.75 | 18.75 | qfq | 4,520,871 | 83,978,655 | 1.85% |
| 2026-03-26 | 18.81 | 19.00 | 18.34 | 18.41 | 18.41 | qfq | 4,854,511 | 90,385,261 | -2.49% |
| 2026-03-25 | 18.60 | 19.11 | 18.53 | 18.88 | 18.88 | qfq | 5,709,873 | 107,870,388 | 1.67% |
| 2026-03-24 | 18.88 | 18.88 | 18.15 | 18.57 | 18.57 | qfq | 5,715,366 | 105,162,541 | 2.94% |
| 2026-03-23 | 19.36 | 19.50 | 18.01 | 18.04 | 18.04 | qfq | 10,645,274 | 199,345,571 | -9.35% |
| 2026-03-20 | 20.62 | 21.06 | 19.83 | 19.90 | 19.90 | qfq | 9,329,848 | 188,481,066 | -3.44% |
| 2026-03-19 | 20.12 | 20.96 | 20.03 | 20.61 | 20.61 | qfq | 10,361,608 | 212,308,145 | 1.38% |
| 2026-03-18 | 20.11 | 20.37 | 19.92 | 20.33 | 20.33 | qfq | 5,520,218 | 111,268,363 | 2.06% |
| 2026-03-17 | 20.52 | 20.56 | 19.90 | 19.92 | 19.92 | qfq | 5,762,985 | 116,254,937 | -2.54% |
| 2026-03-16 | 20.26 | 20.45 | 19.97 | 20.44 | 20.44 | qfq | 5,874,327 | 118,438,081 | 0.89% |
| 2026-03-13 | 20.65 | 20.75 | 20.20 | 20.26 | 20.26 | qfq | 7,420,347 | 151,823,455 | -2.69% |
| 2026-03-12 | 21.09 | 21.25 | 20.76 | 20.82 | 20.82 | qfq | 6,115,696 | 128,237,771 | -1.28% |
| 2026-03-11 | 21.48 | 21.48 | 21.04 | 21.09 | 21.09 | qfq | 7,837,854 | 166,129,565 | -1.59% |
| 2026-03-10 | 21.71 | 22.18 | 21.23 | 21.43 | 21.43 | qfq | 10,829,488 | 233,944,761 | -0.19% |
| 2026-03-09 | 20.46 | 21.68 | 20.12 | 21.47 | 21.47 | qfq | 12,291,145 | 256,575,923 | 2.87% |
| 2026-03-06 | 20.22 | 21.07 | 20.13 | 20.87 | 20.87 | qfq | 8,605,080 | 178,826,109 | 2.86% |
| 2026-03-05 | 20.53 | 20.65 | 20.19 | 20.29 | 20.29 | qfq | 8,093,255 | 165,310,997 | 0.84% |
| 2026-03-04 | 20.17 | 20.58 | 20.00 | 20.12 | 20.12 | qfq | 10,729,717 | 217,749,984 | -2.90% |
| 2026-03-03 | 22.30 | 22.39 | 20.61 | 20.72 | 20.72 | qfq | 17,870,634 | 380,903,863 | -6.67% |
| 2026-03-02 | 23.00 | 23.10 | 22.06 | 22.20 | 22.20 | qfq | 23,333,369 | 523,401,022 | -6.29% |
| 2026-02-27 | 22.40 | 24.07 | 22.33 | 23.69 | 23.69 | qfq | 27,401,456 | 645,321,081 | 5.29% |
| 2026-02-26 | 22.54 | 22.70 | 22.22 | 22.50 | 22.50 | qfq | 8,338,171 | 187,342,998 | 0.31% |
| 2026-02-25 | 22.87 | 22.94 | 22.38 | 22.43 | 22.43 | qfq | 12,121,040 | 273,558,626 | -1.71% |
| 2026-02-24 | 23.03 | 23.28 | 22.31 | 22.82 | 22.82 | qfq | 13,142,017 | 299,438,790 | 0.40% |
| 2026-02-13 | 22.58 | 23.40 | 22.42 | 22.73 | 22.73 | qfq | 13,850,420 | 317,950,668 | 0.58% |
| 2026-02-12 | 22.32 | 22.76 | 22.16 | 22.60 | 22.60 | qfq | 12,709,789 | 286,427,267 | 1.66% |
| 2026-02-11 | 22.35 | 22.57 | 22.18 | 22.23 | 22.23 | qfq | 10,788,760 | 241,035,352 | -1.29% |
| 2026-02-10 | 21.95 | 22.66 | 21.75 | 22.52 | 22.52 | qfq | 18,187,162 | 406,252,997 | 2.93% |
| 2026-02-09 | 21.87 | 22.08 | 21.65 | 21.88 | 21.88 | qfq | 11,667,247 | 254,617,352 | 1.53% |
| 2026-02-06 | 21.90 | 21.95 | 21.45 | 21.55 | 21.55 | qfq | 9,286,540 | 201,525,825 | -1.69% |
| 2026-02-05 | 22.02 | 22.24 | 21.87 | 21.92 | 21.92 | qfq | 7,938,855 | 174,889,043 | -0.95% |
| 2026-02-04 | 22.53 | 22.67 | 21.90 | 22.13 | 22.13 | qfq | 10,879,470 | 241,229,470 | -2.73% |
| 2026-02-03 | 22.75 | 22.95 | 22.39 | 22.75 | 22.75 | qfq | 8,750,313 | 198,858,307 | 1.20% |
| 2026-02-02 | 23.19 | 23.36 | 22.42 | 22.48 | 22.48 | qfq | 10,319,496 | 235,685,726 | -2.30% |
| 2026-01-30 | 23.88 | 23.98 | 22.97 | 23.01 | 23.01 | qfq | 14,098,174 | 328,153,263 | -4.16% |
| 2026-01-29 | 23.86 | 25.08 | 23.38 | 24.01 | 24.01 | qfq | 15,868,764 | 387,383,694 | 0.04% |
| 2026-01-28 | 24.42 | 24.80 | 23.92 | 24.00 | 24.00 | qfq | 10,894,183 | 264,935,978 | -2.56% |
| 2026-01-27 | 24.87 | 25.20 | 23.86 | 24.63 | 24.63 | qfq | 15,478,433 | 376,350,095 | -0.93% |
| 2026-01-26 | 24.90 | 26.55 | 24.70 | 24.86 | 24.86 | qfq | 25,173,062 | 636,937,257 | -4.79% |
| 2026-01-23 | 25.78 | 26.26 | 25.45 | 26.11 | 26.11 | qfq | 13,329,439 | 346,809,679 | 1.71% |
| 2026-01-22 | 25.70 | 26.10 | 25.51 | 25.67 | 25.67 | qfq | 9,715,848 | 250,213,100 | 0.23% |
| 2026-01-21 | 25.63 | 26.42 | 25.53 | 25.61 | 25.61 | qfq | 13,110,800 | 339,143,180 | -1.58% |
| 2026-01-20 | 27.09 | 27.27 | 25.75 | 26.02 | 26.02 | qfq | 17,073,691 | 448,863,137 | -3.06% |
| 2026-01-19 | 26.80 | 27.16 | 26.27 | 26.84 | 26.84 | qfq | 17,593,340 | 471,831,237 | -0.56% |
| 2026-01-16 | 27.70 | 28.25 | 26.88 | 26.99 | 26.99 | qfq | 23,527,393 | 643,352,273 | -3.57% |
| 2026-01-15 | 28.05 | 28.64 | 27.59 | 27.99 | 27.99 | qfq | 29,598,016 | 829,814,552 | -2.47% |
| 2026-01-14 | 29.01 | 30.44 | 28.28 | 28.70 | 28.70 | qfq | 50,035,963 | 1,469,076,275 | 2.72% |
| 2026-01-13 | 29.38 | 29.80 | 27.69 | 27.94 | 27.94 | qfq | 45,635,076 | 1,307,074,369 | -3.62% |
| 2026-01-12 | 26.99 | 29.28 | 26.38 | 28.99 | 28.99 | qfq | 47,575,476 | 1,325,871,463 | 11.76% |
| 2026-01-09 | 24.77 | 26.10 | 24.75 | 25.94 | 25.94 | qfq | 30,012,304 | 766,745,990 | 2.94% |
| 2026-01-08 | 24.45 | 26.30 | 24.28 | 25.20 | 25.20 | qfq | 37,208,935 | 937,984,022 | 6.11% |
| 2026-01-07 | 24.15 | 24.20 | 23.67 | 23.75 | 23.75 | qfq | 14,247,392 | 340,164,958 | -2.14% |
| 2026-01-06 | 24.10 | 24.37 | 23.86 | 24.27 | 24.27 | qfq | 18,045,754 | 434,677,277 | 1.51% |
| 2026-01-05 | 23.05 | 23.95 | 22.91 | 23.91 | 23.91 | qfq | 18,215,547 | 428,932,389 | 4.09% |
| 2025-12-31 | 22.42 | 23.49 | 22.42 | 22.97 | 22.97 | qfq | 16,888,086 | 388,453,489 | 1.95% |
| 2025-12-30 | 22.20 | 22.95 | 22.20 | 22.53 | 22.53 | qfq | 11,940,999 | 269,822,964 | 1.85% |
| 2025-12-29 | 22.02 | 22.35 | 21.84 | 22.12 | 22.12 | qfq | 7,294,509 | 161,420,914 | 0.27% |
| 2025-12-26 | 22.11 | 22.37 | 21.89 | 22.06 | 22.06 | qfq | 6,590,815 | 146,082,379 | -0.76% |
| 2025-12-25 | 21.99 | 22.38 | 21.96 | 22.23 | 22.23 | qfq | 5,895,442 | 130,856,981 | 1.37% |
| 2025-12-24 | 21.70 | 22.04 | 21.63 | 21.93 | 21.93 | qfq | 5,334,780 | 116,790,220 | 1.01% |
| 2025-12-23 | 22.08 | 22.28 | 21.70 | 21.71 | 21.71 | qfq | 6,437,572 | 141,233,051 | -1.76% |
| 2025-12-22 | 21.99 | 22.20 | 21.90 | 22.10 | 22.10 | qfq | 5,504,602 | 121,578,369 | 0.23% |
| 2025-12-19 | 22.01 | 22.22 | 21.87 | 22.05 | 22.05 | qfq | 6,867,061 | 151,346,351 | 0.09% |
| 2025-12-18 | 22.00 | 22.44 | 21.86 | 22.03 | 22.03 | qfq | 6,919,810 | 153,393,552 | -0.86% |
| 2025-12-17 | 21.71 | 22.28 | 21.61 | 22.22 | 22.22 | qfq | 9,453,126 | 207,575,116 | 1.46% |
| 2025-12-16 | 21.91 | 22.47 | 21.69 | 21.90 | 21.90 | qfq | 9,891,500 | 217,708,703 | -0.45% |
| 2025-12-15 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | qfq | 14,912,797 | 335,933,812 | -0.45% |
| 2025-12-12 | 22.12 | 22.29 | 21.86 | 22.10 | 22.10 | qfq | 8,565,100 | 189,172,123 | -0.09% |
| 2025-12-11 | 22.45 | 22.55 | 22.10 | 22.12 | 22.12 | qfq | 4,905,662 | 109,247,494 | -1.47% |
| 2025-12-10 | 22.30 | 22.74 | 22.17 | 22.45 | 22.45 | qfq | 5,018,800 | 112,537,945 | 0.54% |
| 2025-12-09 | 22.39 | 22.60 | 22.29 | 22.33 | 22.33 | qfq | 5,211,026 | 116,909,937 | -0.53% |
| 2025-12-08 | 21.93 | 22.64 | 21.90 | 22.45 | 22.45 | qfq | 6,968,591 | 155,695,037 | 2.51% |
| 2025-12-05 | 21.92 | 22.13 | 21.60 | 21.90 | 21.90 | qfq | 7,239,900 | 157,963,289 | 0.46% |
| 2025-12-04 | 21.70 | 21.98 | 21.41 | 21.80 | 21.80 | qfq | 7,260,000 | 157,776,004 | 0.41% |
| 2025-12-03 | 22.88 | 22.88 | 21.62 | 21.71 | 21.71 | qfq | 11,906,206 | 261,835,378 | -4.82% |
| 2025-12-02 | 23.29 | 23.35 | 22.74 | 22.81 | 22.81 | qfq | 6,164,541 | 140,908,785 | -2.15% |
| 2025-12-01 | 23.14 | 23.50 | 22.82 | 23.31 | 23.31 | qfq | 6,558,542 | 152,390,235 | 0.73% |
| 2025-11-28 | 23.37 | 23.58 | 22.93 | 23.14 | 23.14 | qfq | 7,458,932 | 172,593,656 | -0.86% |
| 2025-11-27 | 23.50 | 23.75 | 23.28 | 23.34 | 23.34 | qfq | 6,154,285 | 144,636,431 | -1.10% |
| 2025-11-26 | 23.60 | 24.24 | 23.56 | 23.60 | 23.60 | qfq | 10,252,737 | 244,980,480 | -1.17% |
| 2025-11-25 | 23.40 | 24.17 | 23.40 | 23.88 | 23.88 | qfq | 12,111,553 | 289,268,656 | 1.66% |
| 2025-11-24 | 22.83 | 23.68 | 22.21 | 23.49 | 23.49 | qfq | 14,799,796 | 341,304,447 | 4.31% |
| 2025-11-21 | 22.51 | 23.11 | 22.27 | 22.52 | 22.52 | qfq | 9,967,175 | 226,521,442 | -1.01% |
| 2025-11-20 | 23.20 | 23.38 | 22.75 | 22.75 | 22.75 | qfq | 7,271,213 | 166,741,215 | -1.64% |
| 2025-11-19 | 23.73 | 23.91 | 22.79 | 23.13 | 23.13 | qfq | 11,899,420 | 275,712,000 | -2.41% |
| 2025-11-18 | 23.63 | 24.10 | 23.36 | 23.70 | 23.70 | qfq | 9,842,475 | 234,189,167 | 0.17% |
| 2025-11-17 | 23.52 | 24.13 | 23.40 | 23.66 | 23.66 | qfq | 9,473,803 | 225,472,318 | 1.55% |
| 2025-11-14 | 23.18 | 23.86 | 23.18 | 23.30 | 23.30 | qfq | 6,012,440 | 141,756,071 | -0.85% |
| 2025-11-13 | 23.09 | 23.53 | 22.89 | 23.50 | 23.50 | qfq | 6,056,703 | 141,001,879 | 1.82% |
| 2025-11-12 | 23.54 | 23.65 | 22.98 | 23.08 | 23.08 | qfq | 6,571,573 | 152,365,513 | -1.91% |
| 2025-11-11 | 24.02 | 24.03 | 23.46 | 23.53 | 23.53 | qfq | 6,412,500 | 151,591,339 | -1.59% |
| 2025-11-10 | 23.79 | 24.23 | 23.77 | 23.91 | 23.91 | qfq | 7,047,138 | 169,071,379 | 1.10% |
| 2025-11-07 | 24.14 | 24.30 | 23.64 | 23.65 | 23.65 | qfq | 10,444,901 | 248,362,980 | -3.03% |
| 2025-11-06 | 24.24 | 24.54 | 23.95 | 24.39 | 24.39 | qfq | 7,588,196 | 183,844,351 | -0.37% |
| 2025-11-05 | 24.50 | 24.76 | 23.91 | 24.48 | 24.48 | qfq | 10,035,352 | 244,063,348 | -1.69% |
| 2025-11-04 | 25.33 | 25.52 | 24.63 | 24.90 | 24.90 | qfq | 9,194,258 | 229,035,361 | -2.39% |
| 2025-11-03 | 25.45 | 25.58 | 25.02 | 25.51 | 25.51 | qfq | 10,809,253 | 273,561,171 | 1.51% |
| 2025-10-31 | 24.14 | 25.52 | 24.14 | 25.13 | 25.13 | qfq | 16,787,757 | 420,787,333 | 3.71% |
| 2025-10-30 | 24.68 | 24.73 | 24.01 | 24.23 | 24.23 | qfq | 10,273,443 | 250,463,713 | -1.66% |
| 2025-10-29 | 24.80 | 24.81 | 24.46 | 24.64 | 24.64 | qfq | 8,535,205 | 210,011,612 | -0.85% |
| 2025-10-28 | 24.80 | 25.48 | 24.54 | 24.85 | 24.85 | qfq | 14,044,541 | 350,586,355 | -1.82% |
| 2025-10-27 | 25.38 | 25.60 | 24.79 | 25.31 | 25.31 | qfq | 11,743,081 | 295,575,945 | 0.72% |
| 2025-10-24 | 25.30 | 25.67 | 25.02 | 25.13 | 25.13 | qfq | 8,713,756 | 220,281,333 | -0.59% |
| 2025-10-23 | 25.46 | 25.49 | 24.58 | 25.28 | 25.28 | qfq | 8,381,165 | 208,973,977 | -0.71% |
| 2025-10-22 | 25.65 | 26.04 | 25.41 | 25.46 | 25.46 | qfq | 6,805,968 | 174,945,406 | -0.43% |
| 2025-10-21 | 25.58 | 25.75 | 25.39 | 25.57 | 25.57 | qfq | 6,522,876 | 166,600,393 | -0.04% |
| 2025-10-20 | 25.46 | 25.99 | 25.20 | 25.58 | 25.58 | qfq | 7,317,528 | 186,743,296 | 1.63% |
| 2025-10-17 | 26.22 | 26.22 | 25.07 | 25.17 | 25.17 | qfq | 9,982,376 | 254,862,323 | -4.19% |
| 2025-10-16 | 26.91 | 27.08 | 26.09 | 26.27 | 26.27 | qfq | 10,743,171 | 284,525,487 | -3.28% |
| 2025-10-15 | 26.63 | 27.44 | 26.22 | 27.16 | 27.16 | qfq | 10,422,400 | 281,074,973 | 2.18% |
| 2025-10-14 | 27.97 | 28.15 | 26.50 | 26.58 | 26.58 | qfq | 15,881,050 | 432,506,594 | -4.49% |
| 2025-10-13 | 27.37 | 28.99 | 27.30 | 27.83 | 27.83 | qfq | 18,845,199 | 532,088,674 | -1.35% |
| 2025-10-10 | 29.31 | 29.48 | 28.05 | 28.21 | 28.21 | qfq | 20,708,916 | 589,554,571 | -5.05% |
| 2025-10-09 | 28.20 | 30.53 | 27.93 | 29.71 | 29.71 | qfq | 32,404,970 | 954,236,467 | 5.35% |
| 2025-09-30 | 27.80 | 28.27 | 27.40 | 28.20 | 28.20 | qfq | 18,913,587 | 528,428,174 | 3.03% |
| 2025-09-29 | 26.30 | 27.76 | 26.30 | 27.37 | 27.37 | qfq | 21,947,997 | 600,007,106 | 4.35% |
| 2025-09-26 | 27.29 | 27.29 | 26.23 | 26.23 | 26.23 | qfq | 12,484,837 | 332,678,201 | -3.42% |
| 2025-09-25 | 26.41 | 27.87 | 26.41 | 27.16 | 27.16 | qfq | 17,513,940 | 478,916,497 | 2.07% |
| 2025-09-24 | 25.79 | 26.66 | 25.61 | 26.61 | 26.61 | qfq | 14,895,829 | 390,865,452 | 3.02% |
| 2025-09-23 | 26.45 | 26.55 | 25.30 | 25.83 | 25.83 | qfq | 12,235,703 | 315,273,875 | -2.38% |
| 2025-09-22 | 26.71 | 26.88 | 26.15 | 26.46 | 26.46 | qfq | 10,956,571 | 289,373,224 | -0.94% |
| 2025-09-19 | 27.06 | 27.55 | 26.68 | 26.71 | 26.71 | qfq | 12,861,168 | 347,674,687 | -1.66% |
| 2025-09-18 | 26.97 | 28.18 | 26.80 | 27.16 | 27.16 | qfq | 21,480,321 | 588,760,346 | 0.59% |
| 2025-09-17 | 26.90 | 27.11 | 26.60 | 27.00 | 27.00 | qfq | 11,521,565 | 309,584,289 | 0.00% |
| 2025-09-16 | 26.44 | 27.15 | 26.23 | 27.00 | 27.00 | qfq | 13,226,987 | 353,436,876 | 2.58% |
| 2025-09-15 | 26.76 | 26.80 | 26.20 | 26.32 | 26.32 | qfq | 11,622,686 | 307,450,709 | -1.90% |
| 2025-09-12 | 27.00 | 27.37 | 26.78 | 26.83 | 26.83 | qfq | 17,615,987 | 475,301,845 | -1.54% |
| 2025-09-11 | 27.30 | 27.88 | 26.62 | 27.25 | 27.25 | qfq | 23,363,074 | 634,176,537 | 3.81% |
| 2025-09-10 | 26.50 | 26.70 | 26.02 | 26.25 | 26.25 | qfq | 8,444,499 | 222,643,053 | 0.88% |
| 2025-09-09 | 26.65 | 26.75 | 25.77 | 26.02 | 26.02 | qfq | 10,741,059 | 281,248,291 | -2.77% |
| 2025-09-08 | 26.42 | 26.86 | 26.18 | 26.76 | 26.76 | qfq | 11,882,778 | 315,277,970 | 1.29% |
| 2025-09-05 | 25.96 | 26.49 | 25.61 | 26.42 | 26.42 | qfq | 13,703,745 | 357,413,987 | 2.01% |
| 2025-09-04 | 26.34 | 26.72 | 25.38 | 25.90 | 25.90 | qfq | 12,940,467 | 338,505,834 | -1.63% |
| 2025-09-03 | 27.02 | 27.41 | 26.20 | 26.33 | 26.33 | qfq | 11,805,794 | 316,814,740 | -2.12% |
| 2025-09-02 | 28.40 | 28.40 | 26.67 | 26.90 | 26.90 | qfq | 21,782,699 | 593,421,007 | -5.68% |
| 2025-09-01 | 28.88 | 29.47 | 27.76 | 28.52 | 28.52 | qfq | 25,545,749 | 726,854,706 | -3.78% |
| 2025-08-29 | 30.04 | 30.22 | 29.37 | 29.64 | 29.64 | qfq | 15,069,352 | 447,108,681 | -1.95% |
| 2025-08-28 | 30.25 | 30.83 | 29.05 | 30.23 | 30.23 | qfq | 26,405,209 | 791,139,705 | -1.37% |
| 2025-08-27 | 32.55 | 32.78 | 30.60 | 30.65 | 30.65 | qfq | 28,977,606 | 925,401,051 | -2.88% |
| 2025-08-26 | 31.07 | 32.10 | 30.96 | 31.56 | 31.56 | qfq | 22,213,381 | 704,611,258 | 0.57% |
| 2025-08-25 | 30.96 | 32.11 | 30.96 | 31.38 | 31.38 | qfq | 25,756,185 | 811,583,099 | 1.88% |
| 2025-08-22 | 30.16 | 30.85 | 29.47 | 30.80 | 30.80 | qfq | 26,436,436 | 802,898,889 | -0.42% |
| 2025-08-21 | 31.00 | 31.88 | 30.51 | 30.93 | 30.93 | qfq | 17,297,369 | 538,977,158 | -0.55% |
| 2025-08-20 | 31.68 | 31.86 | 30.52 | 31.10 | 31.10 | qfq | 24,774,051 | 768,868,314 | -3.30% |
| 2025-08-19 | 32.00 | 33.26 | 31.60 | 32.16 | 32.16 | qfq | 21,868,868 | 710,472,139 | 0.63% |
| 2025-08-18 | 30.83 | 32.37 | 30.71 | 31.96 | 31.96 | qfq | 25,019,708 | 794,094,613 | 3.67% |
| 2025-08-15 | 30.32 | 31.00 | 30.20 | 30.83 | 30.83 | qfq | 13,266,018 | 406,915,405 | 1.15% |
| 2025-08-14 | 31.03 | 31.48 | 30.37 | 30.48 | 30.48 | qfq | 17,997,076 | 554,436,379 | -1.90% |
| 2025-08-13 | 31.15 | 31.69 | 30.78 | 31.07 | 31.07 | qfq | 18,622,160 | 580,250,955 | -0.19% |
| 2025-08-12 | 31.51 | 32.02 | 30.78 | 31.13 | 31.13 | qfq | 18,150,804 | 567,012,517 | -1.71% |
| 2025-08-11 | 31.00 | 32.19 | 30.86 | 31.67 | 31.67 | qfq | 17,109,963 | 538,286,085 | 1.73% |
| 2025-08-08 | 33.58 | 33.58 | 31.08 | 31.13 | 31.13 | qfq | 30,327,317 | 965,163,360 | -9.82% |
| 2025-08-07 | 34.39 | 35.76 | 33.88 | 34.52 | 34.52 | qfq | 23,315,648 | 813,070,160 | -0.38% |
| 2025-08-06 | 34.93 | 35.55 | 34.16 | 34.65 | 34.65 | qfq | 30,041,658 | 1,048,844,684 | -1.79% |
| 2025-08-05 | 33.61 | 35.68 | 33.00 | 35.28 | 35.28 | qfq | 43,992,668 | 1,515,915,165 | 3.58% |
| 2025-08-04 | 31.89 | 34.37 | 31.31 | 34.06 | 34.06 | qfq | 39,527,161 | 1,315,004,845 | 5.71% |
| 2025-08-01 | 30.92 | 33.72 | 29.77 | 32.22 | 32.22 | qfq | 35,980,428 | 1,134,381,481 | 5.95% |
| 2025-07-31 | 30.66 | 32.33 | 30.30 | 30.41 | 30.41 | qfq | 26,903,935 | 833,186,291 | 1.47% |
| 2025-07-30 | 30.24 | 31.38 | 29.50 | 29.97 | 29.97 | qfq | 19,184,548 | 585,940,103 | -1.48% |
| 2025-07-29 | 29.59 | 30.78 | 29.23 | 30.42 | 30.42 | qfq | 17,753,112 | 533,126,566 | 1.91% |
| 2025-07-28 | 30.54 | 30.54 | 29.40 | 29.85 | 29.85 | qfq | 15,060,716 | 448,290,498 | -2.26% |
| 2025-07-25 | 30.00 | 30.88 | 29.71 | 30.54 | 30.54 | qfq | 25,973,111 | 790,733,612 | 2.48% |
| 2025-07-24 | 29.55 | 30.10 | 28.90 | 29.80 | 29.80 | qfq | 23,291,054 | 687,042,962 | 0.03% |
| 2025-07-23 | 28.66 | 30.20 | 28.55 | 29.79 | 29.79 | qfq | 22,017,771 | 648,209,263 | 3.33% |
| 2025-07-22 | 29.07 | 29.27 | 28.65 | 28.83 | 28.83 | qfq | 14,231,160 | 411,325,909 | -1.54% |
| 2025-07-21 | 29.17 | 29.85 | 29.16 | 29.28 | 29.28 | qfq | 14,835,399 | 436,478,849 | -0.78% |
| 2025-07-18 | 30.22 | 30.53 | 29.11 | 29.51 | 29.51 | qfq | 22,375,396 | 667,933,969 | -0.30% |
| 2025-07-17 | 29.05 | 30.00 | 28.85 | 29.60 | 29.60 | qfq | 22,708,610 | 666,608,970 | 1.79% |
| 2025-07-16 | 28.86 | 29.60 | 28.69 | 29.08 | 29.08 | qfq | 20,436,891 | 594,655,414 | -0.51% |
| 2025-07-15 | 26.95 | 29.58 | 26.83 | 29.23 | 29.23 | qfq | 34,650,820 | 984,999,125 | 8.22% |
| 2025-07-14 | 27.59 | 27.60 | 26.88 | 27.01 | 27.01 | qfq | 11,274,761 | 305,155,195 | -2.35% |
| 2025-07-11 | 26.74 | 27.88 | 26.39 | 27.66 | 27.66 | qfq | 19,682,160 | 538,648,113 | 3.67% |
| 2025-07-10 | 26.65 | 27.04 | 26.26 | 26.68 | 26.68 | qfq | 9,545,000 | 254,566,208 | -0.37% |
| 2025-07-09 | 26.26 | 27.29 | 26.07 | 26.78 | 26.78 | qfq | 14,024,600 | 376,590,061 | 1.98% |
| 2025-07-08 | 25.70 | 26.28 | 25.50 | 26.26 | 26.26 | qfq | 8,229,168 | 214,548,131 | 2.18% |
| 2025-07-07 | 25.50 | 26.07 | 25.44 | 25.70 | 25.70 | qfq | 6,851,500 | 176,620,950 | 0.23% |
| 2025-07-04 | 26.14 | 26.25 | 25.56 | 25.64 | 25.64 | qfq | 9,010,360 | 233,732,469 | -2.06% |
| 2025-07-03 | 26.07 | 26.40 | 25.80 | 26.18 | 26.18 | qfq | 7,463,900 | 194,681,897 | -0.04% |
| 2025-07-02 | 26.90 | 27.06 | 25.98 | 26.19 | 26.19 | qfq | 10,140,642 | 268,143,709 | -3.25% |
| 2025-07-01 | 27.61 | 27.78 | 26.75 | 27.07 | 27.07 | qfq | 11,267,000 | 305,261,164 | -2.56% |
| 2025-06-30 | 26.69 | 28.26 | 26.69 | 27.78 | 27.78 | qfq | 17,095,280 | 473,141,859 | 4.83% |
| 2025-06-27 | 26.45 | 27.03 | 26.24 | 26.50 | 26.50 | qfq | 9,777,000 | 259,877,501 | -0.26% |
| 2025-06-26 | 26.50 | 27.30 | 26.24 | 26.57 | 26.57 | qfq | 16,323,326 | 438,919,123 | 1.03% |
| 2025-06-25 | 25.66 | 26.37 | 25.48 | 26.30 | 26.30 | qfq | 14,075,700 | 365,980,794 | 2.90% |
| 2025-06-24 | 24.89 | 25.76 | 24.89 | 25.56 | 25.56 | qfq | 10,574,840 | 269,892,541 | 2.82% |
| 2025-06-23 | 24.39 | 25.19 | 24.30 | 24.86 | 24.86 | qfq | 9,066,115 | 225,101,140 | 1.35% |
| 2025-06-20 | 25.01 | 25.65 | 24.27 | 24.53 | 24.53 | qfq | 9,898,795 | 246,748,545 | -2.47% |
| 2025-06-19 | 25.83 | 26.28 | 24.87 | 25.15 | 25.15 | qfq | 8,640,740 | 222,159,635 | -2.78% |
| 2025-06-18 | 26.01 | 26.19 | 25.50 | 25.87 | 25.87 | qfq | 7,186,560 | 185,518,610 | -0.92% |
| 2025-06-17 | 26.36 | 26.41 | 25.94 | 26.11 | 26.11 | qfq | 5,646,286 | 147,329,953 | -0.95% |
| 2025-06-16 | 26.00 | 26.44 | 25.98 | 26.36 | 26.36 | qfq | 7,492,259 | 196,769,295 | 0.92% |
| 2025-06-13 | 27.15 | 27.15 | 25.95 | 26.12 | 26.12 | qfq | 10,671,052 | 281,674,079 | -4.32% |
| 2025-06-12 | 27.31 | 27.47 | 26.68 | 27.30 | 27.30 | qfq | 9,385,128 | 254,521,688 | -0.04% |
| 2025-06-11 | 27.66 | 28.28 | 27.19 | 27.31 | 27.31 | qfq | 8,606,119 | 237,264,497 | -1.09% |
| 2025-06-10 | 28.31 | 28.65 | 27.39 | 27.61 | 27.61 | qfq | 12,287,065 | 342,197,689 | -2.44% |
| 2025-06-09 | 27.85 | 28.82 | 27.80 | 28.30 | 28.30 | qfq | 13,412,054 | 381,259,724 | 2.50% |
| 2025-06-06 | 27.83 | 28.22 | 27.57 | 27.61 | 27.61 | qfq | 11,322,124 | 315,032,400 | -0.65% |
| 2025-06-05 | 27.03 | 28.07 | 26.86 | 27.79 | 27.79 | qfq | 14,109,517 | 388,414,921 | 3.00% |
| 2025-06-04 | 26.46 | 27.27 | 26.25 | 26.98 | 26.98 | qfq | 9,181,417 | 246,401,078 | 1.93% |
| 2025-06-03 | 26.75 | 27.34 | 26.34 | 26.47 | 26.47 | qfq | 11,137,215 | 296,927,631 | -2.61% |
| 2025-05-30 | 27.36 | 27.75 | 26.98 | 27.18 | 27.18 | qfq | 9,644,700 | 263,588,661 | -1.16% |
| 2025-05-29 | 27.30 | 27.77 | 27.02 | 27.50 | 27.50 | qfq | 10,722,438 | 294,304,013 | 2.08% |
| 2025-05-28 | 27.19 | 27.58 | 26.83 | 26.94 | 26.94 | qfq | 7,729,159 | 209,848,115 | -1.25% |
| 2025-05-27 | 27.41 | 27.61 | 26.99 | 27.28 | 27.28 | qfq | 9,145,975 | 248,704,032 | -1.52% |
| 2025-05-26 | 27.35 | 27.75 | 27.30 | 27.70 | 27.63 | qfq | 8,258,097 | 227,461,080 | 0.84% |
| 2025-05-23 | 28.28 | 28.37 | 27.44 | 27.47 | 27.40 | qfq | 13,371,105 | 372,853,071 | -3.21% |
| 2025-05-22 | 27.78 | 28.82 | 27.61 | 28.38 | 28.31 | qfq | 15,635,751 | 442,189,689 | 1.47% |
| 2025-05-21 | 28.12 | 28.18 | 27.66 | 27.97 | 27.90 | qfq | 10,194,023 | 284,065,194 | -1.20% |
| 2025-05-20 | 28.42 | 28.97 | 28.28 | 28.31 | 28.24 | qfq | 12,248,589 | 350,321,164 | -0.98% |
| 2025-05-19 | 28.69 | 28.81 | 27.80 | 28.59 | 28.52 | qfq | 11,611,358 | 329,141,652 | -0.73% |
| 2025-05-16 | 28.50 | 29.26 | 28.20 | 28.80 | 28.73 | qfq | 15,774,493 | 454,321,616 | -1.61% |
| 2025-05-15 | 30.48 | 30.87 | 29.23 | 29.27 | 29.20 | qfq | 19,626,779 | 591,470,001 | -3.78% |
| 2025-05-14 | 30.30 | 30.88 | 29.91 | 30.42 | 30.34 | qfq | 16,027,096 | 485,882,071 | -0.23% |
| 2025-05-13 | 31.21 | 31.75 | 30.26 | 30.49 | 30.41 | qfq | 23,594,969 | 732,214,731 | -0.26% |
| 2025-05-12 | 30.50 | 30.79 | 30.14 | 30.57 | 30.49 | qfq | 13,386,834 | 407,480,614 | 1.63% |
| 2025-05-09 | 30.60 | 30.86 | 29.69 | 30.08 | 30.00 | qfq | 18,449,546 | 555,834,687 | -2.53% |
| 2025-05-08 | 31.16 | 32.10 | 30.71 | 30.86 | 30.78 | qfq | 22,072,925 | 690,351,508 | -1.94% |
| 2025-05-07 | 32.50 | 32.80 | 30.88 | 31.47 | 31.39 | qfq | 30,520,538 | 965,885,825 | -3.20% |
| 2025-05-06 | 32.05 | 33.14 | 31.87 | 32.51 | 32.43 | qfq | 34,972,825 | 1,135,097,307 | 0.96% |
| 2025-04-30 | 31.74 | 32.89 | 30.91 | 32.20 | 32.12 | qfq | 34,510,385 | 1,114,730,538 | 1.90% |
| 2025-04-29 | 31.25 | 32.15 | 30.76 | 31.60 | 31.52 | qfq | 34,606,430 | 1,089,612,681 | 1.22% |
| 2025-04-28 | 30.50 | 32.28 | 29.71 | 31.22 | 31.14 | qfq | 40,569,043 | 1,257,887,838 | 5.83% |
| 2025-04-25 | 28.23 | 30.16 | 28.03 | 29.50 | 29.43 | qfq | 28,060,291 | 819,215,218 | 4.50% |
| 2025-04-24 | 29.40 | 29.95 | 28.00 | 28.23 | 28.16 | qfq | 21,843,326 | 631,033,084 | -3.72% |
| 2025-04-23 | 29.50 | 29.95 | 28.89 | 29.32 | 29.25 | qfq | 26,330,630 | 774,108,831 | 1.24% |
| 2025-04-22 | 29.62 | 29.89 | 28.60 | 28.96 | 28.89 | qfq | 26,129,360 | 759,419,429 | -3.14% |
| 2025-04-21 | 26.80 | 30.49 | 26.70 | 29.90 | 29.82 | qfq | 35,646,840 | 1,041,533,270 | 10.70% |
| 2025-04-18 | 28.16 | 28.18 | 27.00 | 27.01 | 26.94 | qfq | 17,706,680 | 485,226,344 | -3.91% |
| 2025-04-17 | 27.13 | 28.66 | 26.90 | 28.11 | 28.04 | qfq | 28,482,720 | 800,086,155 | 3.61% |
| 2025-04-16 | 27.18 | 27.90 | 26.69 | 27.13 | 27.06 | qfq | 19,037,670 | 517,488,928 | -1.38% |
| 2025-04-15 | 27.57 | 29.00 | 27.23 | 27.51 | 27.44 | qfq | 24,511,000 | 687,717,776 | 0.40% |
| 2025-04-14 | 26.82 | 27.95 | 26.58 | 27.40 | 27.33 | qfq | 28,972,608 | 793,200,728 | 3.40% |
| 2025-04-11 | 26.06 | 27.39 | 26.00 | 26.50 | 26.43 | qfq | 27,537,242 | 731,545,815 | 0.00% |
| 2025-04-10 | 26.79 | 27.67 | 26.45 | 26.50 | 26.43 | qfq | 28,912,201 | 778,207,084 | 1.49% |
| 2025-04-09 | 24.62 | 26.55 | 23.07 | 26.11 | 26.04 | qfq | 33,836,617 | 855,032,069 | 4.23% |
| 2025-04-08 | 24.26 | 25.94 | 24.26 | 25.05 | 24.99 | qfq | 39,042,942 | 972,721,351 | 6.51% |
| 2025-04-07 | 27.18 | 28.01 | 23.52 | 23.52 | 23.46 | qfq | 36,734,161 | 933,581,098 | -20.00% |
| 2025-04-03 | 30.87 | 31.32 | 29.10 | 29.40 | 29.33 | qfq | 37,687,978 | 1,128,922,217 | -5.41% |
| 2025-04-02 | 30.78 | 32.08 | 30.78 | 31.08 | 31.00 | qfq | 40,035,581 | 1,255,186,554 | -1.05% |
| 2025-04-01 | 31.10 | 31.41 | 30.02 | 31.41 | 31.33 | qfq | 59,830,860 | 1,841,008,036 | -3.80% |
| 2025-03-31 | 27.00 | 32.65 | 26.80 | 32.65 | 32.57 | qfq | 66,218,670 | 2,025,537,171 | 19.99% |
| 2025-03-28 | 27.65 | 28.03 | 27.21 | 27.21 | 27.14 | qfq | 12,946,760 | 356,721,786 | -1.59% |
| 2025-03-27 | 27.79 | 28.55 | 27.60 | 27.65 | 27.58 | qfq | 18,413,887 | 515,367,269 | -2.50% |
| 2025-03-26 | 27.52 | 28.77 | 27.30 | 28.36 | 28.29 | qfq | 29,295,682 | 824,203,557 | 3.88% |
| 2025-03-25 | 27.27 | 28.00 | 26.73 | 27.30 | 27.23 | qfq | 23,779,366 | 653,813,113 | 0.15% |
| 2025-03-24 | 28.30 | 28.60 | 26.45 | 27.26 | 27.19 | qfq | 27,009,100 | 737,394,102 | -3.74% |
| 2025-03-21 | 29.04 | 29.82 | 28.32 | 28.32 | 28.25 | qfq | 23,612,539 | 683,849,421 | -4.42% |
| 2025-03-20 | 28.80 | 30.48 | 28.55 | 29.63 | 29.56 | qfq | 34,543,002 | 1,028,250,755 | 2.38% |
| 2025-03-19 | 29.71 | 30.19 | 28.76 | 28.94 | 28.87 | qfq | 30,759,246 | 899,919,853 | -3.40% |
| 2025-03-18 | 30.79 | 31.30 | 29.92 | 29.96 | 29.88 | qfq | 27,965,480 | 853,816,692 | -2.31% |
| 2025-03-17 | 30.40 | 31.26 | 30.00 | 30.67 | 30.59 | qfq | 23,735,447 | 727,905,678 | 0.00% |
| 2025-03-14 | 30.50 | 30.92 | 29.71 | 30.67 | 30.59 | qfq | 31,146,939 | 947,967,550 | 0.07% |
| 2025-03-13 | 31.49 | 31.60 | 29.75 | 30.65 | 30.57 | qfq | 39,081,056 | 1,190,695,473 | -4.16% |
| 2025-03-12 | 31.60 | 32.70 | 31.13 | 31.98 | 31.90 | qfq | 45,674,050 | 1,458,932,110 | 2.50% |
| 2025-03-11 | 30.60 | 31.43 | 30.30 | 31.20 | 31.12 | qfq | 39,534,476 | 1,219,522,622 | -0.13% |
| 2025-03-10 | 32.50 | 32.95 | 30.90 | 31.24 | 31.16 | qfq | 64,246,748 | 2,041,604,536 | -10.69% |
| 2025-03-07 | 36.20 | 37.56 | 32.50 | 34.98 | 34.89 | qfq | 111,850,462 | 3,999,564,379 | -1.33% |
| 2025-03-06 | 37.15 | 39.90 | 35.18 | 35.45 | 35.36 | qfq | 128,002,167 | 4,755,133,023 | 3.05% |
| 2025-03-05 | 35.16 | 35.80 | 32.92 | 34.40 | 34.31 | qfq | 90,967,275 | 3,114,674,969 | -3.91% |
| 2025-03-04 | 33.66 | 36.50 | 33.10 | 35.80 | 35.71 | qfq | 115,103,319 | 4,042,606,985 | 6.26% |
| 2025-03-03 | 35.16 | 35.16 | 32.34 | 33.69 | 33.61 | qfq | 105,885,595 | 3,627,968,153 | 14.98% |
| 2025-02-28 | 28.03 | 30.03 | 25.50 | 29.30 | 29.23 | qfq | 89,684,998 | 2,498,656,914 | 16.36% |
| 2025-02-27 | 24.14 | 26.59 | 24.11 | 25.18 | 25.12 | qfq | 35,090,662 | 875,833,963 | 3.84% |
| 2025-02-26 | 23.50 | 24.34 | 23.32 | 24.25 | 24.19 | qfq | 24,958,706 | 597,221,820 | 2.93% |
| 2025-02-25 | 23.13 | 24.00 | 23.06 | 23.56 | 23.50 | qfq | 14,593,834 | 343,103,614 | -1.55% |
| 2025-02-24 | 24.40 | 24.40 | 23.41 | 23.93 | 23.87 | qfq | 20,438,460 | 486,006,087 | -2.45% |
| 2025-02-21 | 23.44 | 24.72 | 23.04 | 24.53 | 24.47 | qfq | 28,486,950 | 683,058,634 | 5.37% |
| 2025-02-20 | 23.65 | 23.83 | 22.93 | 23.28 | 23.22 | qfq | 19,093,866 | 446,262,016 | -1.52% |
| 2025-02-19 | 23.16 | 23.98 | 22.90 | 23.64 | 23.58 | qfq | 22,171,125 | 522,608,160 | 2.52% |
| 2025-02-18 | 24.00 | 24.43 | 22.99 | 23.06 | 23.00 | qfq | 28,876,895 | 683,120,086 | -6.75% |
| 2025-02-17 | 25.81 | 25.95 | 24.26 | 24.73 | 24.67 | qfq | 33,533,762 | 835,168,609 | -1.87% |
| 2025-02-14 | 23.68 | 25.73 | 23.02 | 25.20 | 25.14 | qfq | 43,043,559 | 1,054,439,261 | 6.28% |
| 2025-02-13 | 24.51 | 24.80 | 23.26 | 23.71 | 23.65 | qfq | 36,327,843 | 864,545,323 | -4.01% |
| 2025-02-12 | 23.05 | 25.73 | 23.05 | 24.70 | 24.64 | qfq | 50,642,543 | 1,242,601,812 | 5.20% |
| 2025-02-11 | 21.57 | 26.27 | 21.32 | 23.48 | 23.42 | qfq | 56,015,377 | 1,320,527,794 | 7.26% |
| 2025-02-10 | 21.85 | 22.17 | 21.49 | 21.89 | 21.83 | qfq | 28,513,968 | 621,675,135 | 2.48% |
| 2025-02-07 | 20.89 | 22.06 | 20.72 | 21.36 | 21.31 | qfq | 27,126,231 | 579,601,836 | 1.91% |
| 2025-02-06 | 20.54 | 21.09 | 20.20 | 20.96 | 20.91 | qfq | 23,410,701 | 484,758,025 | 0.72% |
| 2025-02-05 | 20.98 | 21.15 | 19.94 | 20.81 | 20.76 | qfq | 34,271,598 | 708,581,529 | 2.82% |
| 2025-01-27 | 19.91 | 20.48 | 19.37 | 20.24 | 20.19 | qfq | 30,719,963 | 610,842,959 | 4.06% |
| 2025-01-24 | 17.72 | 19.55 | 17.72 | 19.45 | 19.40 | qfq | 27,062,508 | 511,015,062 | 10.70% |
| 2025-01-23 | 17.25 | 18.37 | 17.12 | 17.57 | 17.53 | qfq | 15,817,799 | 281,575,476 | 3.35% |
| 2025-01-22 | 17.55 | 17.60 | 16.90 | 17.00 | 16.96 | qfq | 12,685,126 | 218,013,520 | -5.97% |
| 2025-01-21 | 17.58 | 18.21 | 17.34 | 18.08 | 18.03 | qfq | 10,496,332 | 187,380,098 | 2.96% |
| 2025-01-20 | 17.51 | 17.70 | 17.33 | 17.56 | 17.52 | qfq | 6,475,450 | 113,488,139 | 1.39% |
| 2025-01-17 | 17.35 | 17.53 | 17.13 | 17.32 | 17.28 | qfq | 4,472,290 | 77,557,546 | -0.69% |
| 2025-01-16 | 17.55 | 17.97 | 17.27 | 17.44 | 17.40 | qfq | 6,500,850 | 114,575,732 | 0.06% |
| 2025-01-15 | 17.61 | 17.73 | 17.36 | 17.43 | 17.39 | qfq | 4,757,360 | 83,285,570 | -1.36% |
| 2025-01-14 | 16.68 | 17.68 | 16.51 | 17.67 | 17.63 | qfq | 8,666,347 | 149,623,985 | 6.57% |
| 2025-01-13 | 16.30 | 16.70 | 16.05 | 16.58 | 16.54 | qfq | 4,804,387 | 79,019,592 | 0.48% |
| 2025-01-10 | 17.05 | 17.37 | 16.50 | 16.50 | 16.46 | qfq | 6,013,600 | 101,914,372 | -3.34% |
| 2025-01-09 | 16.80 | 17.20 | 16.77 | 17.07 | 17.03 | qfq | 5,239,660 | 89,522,875 | 1.07% |
| 2025-01-08 | 17.00 | 17.12 | 16.24 | 16.89 | 16.85 | qfq | 6,840,947 | 114,375,580 | -0.88% |
| 2025-01-07 | 16.75 | 17.10 | 16.62 | 17.04 | 17.00 | qfq | 5,556,276 | 93,635,171 | 2.16% |
| 2025-01-06 | 16.65 | 16.96 | 16.50 | 16.68 | 16.64 | qfq | 5,921,254 | 98,986,119 | -0.95% |
| 2025-01-03 | 17.71 | 17.77 | 16.70 | 16.84 | 16.80 | qfq | 7,652,920 | 131,457,457 | -3.83% |
| 2025-01-02 | 18.13 | 18.27 | 17.29 | 17.51 | 17.47 | qfq | 8,816,038 | 157,116,458 | -3.79% |
| 2024-12-31 | 19.38 | 19.42 | 18.18 | 18.20 | 18.15 | qfq | 9,825,103 | 183,680,546 | -5.31% |
| 2024-12-30 | 19.25 | 19.76 | 18.81 | 19.22 | 19.17 | qfq | 7,669,879 | 148,240,528 | -0.16% |
| 2024-12-27 | 19.32 | 19.75 | 19.18 | 19.25 | 19.20 | qfq | 8,834,032 | 172,002,390 | -0.77% |
| 2024-12-26 | 19.04 | 19.67 | 18.99 | 19.40 | 19.35 | qfq | 7,460,300 | 144,584,709 | 2.32% |
| 2024-12-25 | 19.31 | 19.41 | 18.43 | 18.96 | 18.91 | qfq | 8,931,760 | 168,237,684 | -2.32% |
| 2024-12-24 | 19.62 | 19.81 | 19.03 | 19.41 | 19.36 | qfq | 9,195,275 | 178,268,976 | -0.51% |
| 2024-12-23 | 20.51 | 20.68 | 19.47 | 19.51 | 19.46 | qfq | 12,250,395 | 244,973,692 | -5.43% |
| 2024-12-20 | 20.03 | 20.73 | 19.87 | 20.63 | 20.58 | qfq | 13,123,039 | 267,690,789 | 1.98% |
| 2024-12-19 | 19.42 | 20.25 | 19.30 | 20.23 | 20.18 | qfq | 11,488,780 | 228,280,770 | 2.28% |
| 2024-12-18 | 19.66 | 20.20 | 19.02 | 19.78 | 19.73 | qfq | 11,171,991 | 219,725,396 | 1.80% |
| 2024-12-17 | 20.08 | 20.23 | 19.35 | 19.43 | 19.38 | qfq | 11,076,834 | 217,944,528 | -3.48% |
| 2024-12-16 | 20.43 | 20.60 | 19.95 | 20.13 | 20.08 | qfq | 12,329,553 | 248,661,008 | -2.00% |
| 2024-12-13 | 21.01 | 21.56 | 20.47 | 20.54 | 20.49 | qfq | 17,444,816 | 365,440,947 | -3.20% |
| 2024-12-12 | 21.27 | 22.08 | 21.13 | 21.22 | 21.17 | qfq | 21,838,455 | 469,735,881 | -0.61% |
| 2024-12-11 | 20.87 | 21.45 | 20.76 | 21.35 | 21.30 | qfq | 19,272,023 | 406,994,597 | 0.76% |
| 2024-12-10 | 21.56 | 22.18 | 20.99 | 21.19 | 21.14 | qfq | 29,780,554 | 642,906,710 | -0.80% |
| 2024-12-09 | 21.71 | 22.15 | 21.08 | 21.36 | 21.31 | qfq | 24,878,004 | 534,891,994 | -1.16% |
| 2024-12-06 | 20.89 | 22.25 | 20.20 | 21.61 | 21.56 | qfq | 41,674,481 | 882,809,202 | 2.81% |
| 2024-12-05 | 19.13 | 22.80 | 19.00 | 21.02 | 20.97 | qfq | 38,800,968 | 807,290,543 | 9.14% |
| 2024-12-04 | 19.49 | 19.66 | 19.05 | 19.26 | 19.21 | qfq | 13,968,000 | 270,463,825 | -2.83% |
| 2024-12-03 | 19.12 | 20.18 | 18.69 | 19.82 | 19.77 | qfq | 23,204,000 | 452,030,165 | 2.96% |
| 2024-12-02 | 18.85 | 19.48 | 18.62 | 19.25 | 19.20 | qfq | 12,309,760 | 235,705,403 | 2.67% |
| 2024-11-29 | 18.03 | 19.00 | 18.01 | 18.75 | 18.70 | qfq | 14,353,860 | 267,201,880 | 3.99% |
| 2024-11-28 | 18.50 | 18.90 | 18.00 | 18.03 | 17.98 | qfq | 10,195,100 | 187,666,066 | -2.80% |
| 2024-11-27 | 17.84 | 18.55 | 17.28 | 18.55 | 18.50 | qfq | 11,562,120 | 206,932,976 | 3.52% |
| 2024-11-26 | 18.30 | 18.70 | 17.90 | 17.92 | 17.87 | qfq | 9,041,500 | 164,610,190 | -2.98% |
| 2024-11-25 | 18.63 | 18.80 | 17.90 | 18.47 | 18.42 | qfq | 11,712,442 | 213,175,960 | 0.27% |
| 2024-11-22 | 18.76 | 19.93 | 18.38 | 18.42 | 18.37 | qfq | 18,030,675 | 346,406,178 | -3.51% |
| 2024-11-21 | 19.54 | 19.55 | 18.88 | 19.09 | 19.04 | qfq | 19,565,884 | 375,735,950 | -4.02% |
| 2024-11-20 | 18.90 | 20.49 | 18.77 | 19.89 | 19.84 | qfq | 22,699,617 | 450,732,868 | 3.86% |
| 2024-11-19 | 18.08 | 19.76 | 17.80 | 19.15 | 19.10 | qfq | 22,067,479 | 414,692,307 | 5.51% |
| 2024-11-18 | 21.14 | 21.28 | 17.51 | 18.15 | 18.10 | qfq | 30,609,607 | 579,773,056 | -13.69% |
| 2024-11-15 | 20.63 | 21.33 | 20.13 | 21.03 | 20.98 | qfq | 40,104,513 | 834,925,384 | 5.47% |
| 2024-11-14 | 19.91 | 20.48 | 19.66 | 19.94 | 19.89 | qfq | 18,067,568 | 362,249,364 | 0.15% |
| 2024-11-13 | 19.76 | 20.09 | 19.42 | 19.91 | 19.86 | qfq | 10,521,307 | 208,244,041 | 0.81% |
| 2024-11-12 | 20.55 | 20.57 | 19.56 | 19.75 | 19.70 | qfq | 14,611,609 | 292,466,574 | -2.57% |
| 2024-11-11 | 19.29 | 20.27 | 19.29 | 20.27 | 20.22 | qfq | 15,992,400 | 319,672,776 | 3.95% |
| 2024-11-08 | 19.92 | 20.40 | 19.43 | 19.50 | 19.45 | qfq | 18,143,455 | 362,093,491 | -0.46% |
| 2024-11-07 | 18.93 | 19.59 | 18.79 | 19.59 | 19.54 | qfq | 12,318,452 | 236,986,576 | 2.46% |
| 2024-11-06 | 19.44 | 19.50 | 18.91 | 19.12 | 19.07 | qfq | 13,839,406 | 266,027,108 | -0.62% |
| 2024-11-05 | 18.19 | 19.35 | 18.09 | 19.24 | 19.19 | qfq | 15,266,800 | 288,773,791 | 6.36% |
| 2024-11-04 | 17.47 | 18.26 | 17.40 | 18.09 | 18.04 | qfq | 9,015,460 | 161,832,820 | 3.49% |
| 2024-11-01 | 18.80 | 18.90 | 17.44 | 17.48 | 17.44 | qfq | 15,558,560 | 278,979,865 | -7.76% |
| 2024-10-31 | 18.44 | 19.09 | 18.12 | 18.95 | 18.90 | qfq | 14,335,725 | 268,660,273 | 2.21% |
| 2024-10-30 | 18.91 | 18.97 | 18.10 | 18.54 | 18.49 | qfq | 17,063,819 | 316,282,941 | -2.52% |
| 2024-10-29 | 19.31 | 19.55 | 18.95 | 19.02 | 18.97 | qfq | 12,928,240 | 248,878,440 | -1.25% |
| 2024-10-28 | 18.96 | 19.43 | 18.85 | 19.26 | 19.21 | qfq | 10,324,879 | 197,637,558 | 1.58% |
| 2024-10-25 | 19.15 | 19.43 | 18.85 | 18.96 | 18.91 | qfq | 12,377,861 | 235,988,748 | -0.73% |
| 2024-10-24 | 19.00 | 19.30 | 18.86 | 19.10 | 19.05 | qfq | 9,425,434 | 179,252,528 | -0.83% |
| 2024-10-23 | 19.70 | 19.98 | 19.20 | 19.26 | 19.21 | qfq | 15,234,900 | 299,237,507 | -1.43% |
| 2024-10-22 | 20.13 | 20.25 | 19.05 | 19.54 | 19.49 | qfq | 20,360,189 | 399,656,844 | -3.51% |
| 2024-10-21 | 20.35 | 20.86 | 19.92 | 20.25 | 20.20 | qfq | 25,342,712 | 516,004,962 | -0.49% |
| 2024-10-18 | 19.75 | 21.52 | 19.30 | 20.35 | 20.30 | qfq | 28,828,265 | 580,566,292 | 1.85% |
| 2024-10-17 | 19.28 | 20.35 | 19.12 | 19.98 | 19.93 | qfq | 26,983,164 | 535,444,200 | 4.66% |
| 2024-10-16 | 18.42 | 19.34 | 18.22 | 19.09 | 19.04 | qfq | 12,477,285 | 236,568,722 | 1.98% |
| 2024-10-15 | 19.66 | 20.31 | 18.71 | 18.72 | 18.67 | qfq | 20,804,667 | 406,863,827 | -5.98% |
| 2024-10-14 | 18.44 | 19.98 | 17.72 | 19.91 | 19.86 | qfq | 19,761,146 | 371,669,124 | 9.04% |
| 2024-10-11 | 19.36 | 19.71 | 17.96 | 18.26 | 18.21 | qfq | 20,989,307 | 389,761,682 | -6.84% |
| 2024-10-10 | 20.37 | 20.99 | 19.30 | 19.60 | 19.55 | qfq | 22,272,329 | 448,515,718 | -3.78% |
| 2024-10-09 | 21.06 | 23.50 | 19.43 | 20.37 | 20.32 | qfq | 34,670,225 | 734,252,410 | -7.99% |
| 2024-10-08 | 22.14 | 22.14 | 19.65 | 22.14 | 22.08 | qfq | 34,738,343 | 740,565,692 | 20.00% |
| 2024-09-30 | 16.76 | 18.45 | 16.13 | 18.45 | 18.40 | qfq | 31,932,340 | 552,951,271 | 19.88% |
| 2024-09-27 | 14.31 | 15.40 | 14.30 | 15.39 | 15.35 | qfq | 20,021,919 | 297,349,417 | 8.30% |
| 2024-09-26 | 13.89 | 14.23 | 13.64 | 14.21 | 14.17 | qfq | 14,604,628 | 203,966,747 | 2.23% |
| 2024-09-25 | 13.80 | 14.15 | 13.67 | 13.90 | 13.87 | qfq | 20,497,565 | 285,128,845 | 1.53% |
| 2024-09-24 | 13.29 | 13.69 | 12.95 | 13.69 | 13.66 | qfq | 20,122,715 | 269,060,567 | 2.78% |
| 2024-09-23 | 13.37 | 13.58 | 13.15 | 13.32 | 13.29 | qfq | 15,595,366 | 208,518,336 | 0.91% |
| 2024-09-20 | 12.97 | 13.36 | 12.96 | 13.20 | 13.17 | qfq | 15,512,850 | 203,824,696 | 2.09% |
| 2024-09-19 | 12.65 | 12.98 | 12.42 | 12.93 | 12.90 | qfq | 11,165,202 | 142,877,306 | 4.02% |
| 2024-09-18 | 12.58 | 12.75 | 12.18 | 12.43 | 12.40 | qfq | 7,790,120 | 96,571,368 | -1.11% |
| 2024-09-13 | 12.88 | 12.94 | 12.56 | 12.57 | 12.54 | qfq | 8,322,600 | 105,738,396 | -2.41% |
| 2024-09-12 | 12.74 | 13.19 | 12.74 | 12.88 | 12.85 | qfq | 10,496,048 | 135,941,143 | 1.02% |
| 2024-09-11 | 12.82 | 12.92 | 12.65 | 12.75 | 12.72 | qfq | 7,039,561 | 89,827,675 | -1.01% |
| 2024-09-10 | 12.41 | 12.95 | 12.15 | 12.88 | 12.85 | qfq | 11,290,884 | 142,537,133 | 3.12% |
| 2024-09-09 | 12.40 | 12.58 | 12.32 | 12.49 | 12.46 | qfq | 7,223,444 | 89,981,669 | -0.40% |
| 2024-09-06 | 12.78 | 12.87 | 12.50 | 12.54 | 12.51 | qfq | 12,132,624 | 153,413,765 | -2.79% |
| 2024-09-05 | 13.06 | 13.15 | 12.78 | 12.90 | 12.87 | qfq | 16,771,811 | 216,734,126 | -1.15% |
| 2024-09-04 | 13.33 | 13.62 | 12.91 | 13.05 | 13.02 | qfq | 30,357,373 | 400,688,074 | 0.08% |
| 2024-09-03 | 12.18 | 13.04 | 12.18 | 13.04 | 13.01 | qfq | 20,863,158 | 265,368,662 | 7.24% |
| 2024-09-02 | 12.60 | 12.77 | 12.14 | 12.16 | 12.13 | qfq | 11,921,531 | 148,028,546 | -4.03% |
| 2024-08-30 | 12.05 | 12.87 | 12.03 | 12.67 | 12.64 | qfq | 14,526,169 | 183,388,139 | 3.18% |
| 2024-08-29 | 11.96 | 12.37 | 11.80 | 12.28 | 12.25 | qfq | 10,174,328 | 123,858,061 | 2.76% |
| 2024-08-28 | 11.91 | 12.04 | 11.52 | 11.95 | 11.92 | qfq | 9,969,685 | 117,863,731 | -0.58% |
| 2024-08-27 | 12.32 | 12.45 | 11.94 | 12.02 | 11.99 | qfq | 16,465,693 | 199,896,102 | -3.45% |
| 2024-08-26 | 11.89 | 13.18 | 11.62 | 12.45 | 12.42 | qfq | 19,489,945 | 240,112,741 | 5.87% |
| 2024-08-23 | 11.56 | 11.83 | 11.48 | 11.76 | 11.73 | qfq | 5,348,510 | 62,463,660 | 1.99% |
| 2024-08-22 | 11.67 | 11.96 | 11.47 | 11.53 | 11.50 | qfq | 4,646,610 | 54,290,317 | -1.62% |
| 2024-08-21 | 11.63 | 11.87 | 11.52 | 11.72 | 11.69 | qfq | 4,084,116 | 48,038,885 | 0.51% |
| 2024-08-20 | 12.02 | 12.08 | 11.63 | 11.66 | 11.63 | qfq | 5,501,680 | 64,969,642 | -3.64% |
| 2024-08-19 | 11.96 | 12.35 | 11.96 | 12.10 | 12.07 | qfq | 5,943,320 | 72,148,657 | 1.34% |
| 2024-08-16 | 12.13 | 12.23 | 11.94 | 11.94 | 11.91 | qfq | 5,479,800 | 66,149,978 | -1.49% |
| 2024-08-15 | 11.81 | 12.31 | 11.72 | 12.12 | 12.09 | qfq | 5,743,700 | 69,429,903 | 2.28% |
| 2024-08-14 | 12.06 | 12.14 | 11.82 | 11.85 | 11.82 | qfq | 5,390,600 | 64,192,883 | -2.15% |
| 2024-08-13 | 12.01 | 12.15 | 11.90 | 12.11 | 12.08 | qfq | 3,284,287 | 39,459,023 | 0.33% |
| 2024-08-12 | 12.18 | 12.19 | 11.83 | 12.07 | 12.04 | qfq | 4,754,112 | 56,968,198 | -1.31% |
| 2024-08-09 | 12.53 | 12.63 | 12.22 | 12.23 | 12.20 | qfq | 3,932,287 | 48,699,245 | -1.61% |
| 2024-08-08 | 12.63 | 12.66 | 12.22 | 12.43 | 12.40 | qfq | 4,095,687 | 50,861,477 | -1.74% |
| 2024-08-07 | 12.80 | 12.85 | 12.61 | 12.65 | 12.62 | qfq | 3,919,200 | 49,830,356 | -0.32% |
| 2024-08-06 | 12.50 | 12.83 | 12.39 | 12.69 | 12.66 | qfq | 5,160,065 | 65,056,433 | 3.34% |
| 2024-08-05 | 12.77 | 13.01 | 12.28 | 12.28 | 12.25 | qfq | 6,080,073 | 76,683,506 | -4.14% |
| 2024-08-02 | 13.15 | 13.36 | 12.78 | 12.81 | 12.78 | qfq | 4,974,752 | 64,974,024 | -3.32% |
| 2024-08-01 | 13.35 | 13.48 | 13.19 | 13.25 | 13.22 | qfq | 4,834,065 | 64,279,225 | -0.90% |
| 2024-07-31 | 12.65 | 13.43 | 12.65 | 13.37 | 13.34 | qfq | 7,851,692 | 103,210,584 | 5.44% |
| 2024-07-30 | 12.45 | 12.72 | 12.38 | 12.68 | 12.65 | qfq | 3,649,909 | 45,983,400 | 0.79% |
| 2024-07-29 | 12.70 | 12.76 | 12.50 | 12.58 | 12.55 | qfq | 3,844,329 | 48,466,447 | -1.02% |
| 2024-07-26 | 12.54 | 12.76 | 12.46 | 12.71 | 12.68 | qfq | 3,673,100 | 46,457,501 | 1.52% |
| 2024-07-25 | 12.49 | 12.74 | 12.33 | 12.52 | 12.49 | qfq | 4,476,598 | 56,066,951 | 0.08% |
| 2024-07-24 | 12.73 | 12.90 | 12.45 | 12.51 | 12.48 | qfq | 4,874,929 | 61,563,923 | -2.87% |
| 2024-07-23 | 13.19 | 13.38 | 12.86 | 12.88 | 12.85 | qfq | 7,179,722 | 93,732,458 | -1.45% |
| 2024-07-22 | 12.90 | 13.19 | 12.80 | 13.07 | 13.04 | qfq | 6,462,389 | 84,217,933 | 2.11% |
| 2024-07-19 | 12.43 | 12.87 | 12.38 | 12.80 | 12.77 | qfq | 4,927,160 | 62,565,519 | 2.65% |
| 2024-07-18 | 12.55 | 12.59 | 12.15 | 12.47 | 12.44 | qfq | 5,477,333 | 67,537,548 | -0.64% |
| 2024-07-17 | 12.78 | 12.93 | 12.47 | 12.55 | 12.52 | qfq | 5,891,500 | 74,561,982 | -1.80% |
| 2024-07-16 | 12.79 | 12.87 | 12.58 | 12.78 | 12.75 | qfq | 4,971,296 | 63,292,070 | -0.16% |
| 2024-07-15 | 13.15 | 13.21 | 12.76 | 12.80 | 12.77 | qfq | 5,260,848 | 67,848,687 | -3.25% |
| 2024-07-12 | 13.45 | 13.49 | 13.18 | 13.23 | 13.20 | qfq | 4,700,200 | 62,502,480 | -2.22% |
| 2024-07-11 | 13.41 | 13.62 | 13.26 | 13.53 | 13.50 | qfq | 6,960,282 | 93,735,135 | 3.36% |
| 2024-07-10 | 13.00 | 13.34 | 12.91 | 13.09 | 13.06 | qfq | 6,723,540 | 88,557,510 | -0.15% |
| 2024-07-09 | 12.83 | 13.15 | 12.50 | 13.11 | 13.08 | qfq | 8,399,480 | 107,775,293 | 2.18% |
| 2024-07-08 | 13.31 | 13.37 | 12.76 | 12.83 | 12.80 | qfq | 9,068,330 | 117,723,811 | -4.54% |
| 2024-07-05 | 13.28 | 13.65 | 13.06 | 13.44 | 13.41 | qfq | 8,561,909 | 114,801,525 | 1.13% |
| 2024-07-04 | 14.07 | 14.18 | 13.29 | 13.29 | 13.26 | qfq | 17,064,365 | 232,246,561 | -6.87% |
| 2024-07-03 | 14.40 | 14.78 | 13.82 | 14.27 | 14.23 | qfq | 17,560,744 | 249,035,572 | 0.92% |
| 2024-07-02 | 13.73 | 14.36 | 13.70 | 14.14 | 14.10 | qfq | 8,691,000 | 122,702,565 | 2.99% |
| 2024-07-01 | 13.96 | 14.03 | 13.36 | 13.73 | 13.70 | qfq | 6,804,056 | 92,518,523 | -1.36% |
| 2024-06-28 | 13.99 | 14.34 | 13.87 | 13.92 | 13.88 | qfq | 5,286,200 | 74,716,065 | -0.43% |
| 2024-06-27 | 14.26 | 14.36 | 13.95 | 13.98 | 13.94 | qfq | 5,450,286 | 77,131,262 | -2.10% |
| 2024-06-26 | 13.56 | 14.31 | 13.36 | 14.28 | 14.24 | qfq | 7,186,786 | 99,710,208 | 5.47% |
| 2024-06-25 | 13.88 | 13.99 | 13.38 | 13.54 | 13.51 | qfq | 6,614,002 | 90,091,108 | -2.03% |
| 2024-06-24 | 14.57 | 14.57 | 13.80 | 13.82 | 13.79 | qfq | 7,487,566 | 105,671,950 | -5.54% |
| 2024-06-21 | 14.67 | 14.76 | 14.46 | 14.63 | 14.59 | qfq | 3,634,136 | 53,185,886 | -0.48% |
| 2024-06-20 | 15.16 | 15.19 | 14.66 | 14.70 | 14.66 | qfq | 4,641,313 | 69,219,582 | -3.03% |
| 2024-06-19 | 15.50 | 15.55 | 15.13 | 15.16 | 15.12 | qfq | 5,509,236 | 84,418,503 | -1.30% |
| 2024-06-18 | 15.07 | 15.49 | 15.05 | 15.36 | 15.32 | qfq | 5,950,900 | 91,316,018 | 1.86% |
| 2024-06-17 | 15.06 | 15.24 | 15.02 | 15.08 | 15.04 | qfq | 4,226,861 | 63,990,206 | -0.72% |
| 2024-06-14 | 15.00 | 15.27 | 14.84 | 15.19 | 15.15 | qfq | 5,332,810 | 80,315,618 | 0.86% |
| 2024-06-13 | 15.01 | 15.24 | 14.88 | 15.06 | 15.02 | qfq | 5,081,986 | 76,741,230 | 0.60% |
| 2024-06-12 | 14.91 | 15.30 | 14.79 | 14.97 | 14.93 | qfq | 5,593,706 | 84,345,555 | 0.40% |
| 2024-06-11 | 14.31 | 14.95 | 14.01 | 14.91 | 14.87 | qfq | 7,143,543 | 103,928,962 | 4.27% |
| 2024-06-07 | 14.63 | 14.68 | 14.18 | 14.30 | 14.26 | qfq | 5,746,286 | 82,729,170 | -0.83% |
| 2024-06-06 | 15.19 | 15.26 | 14.23 | 14.42 | 14.38 | qfq | 8,288,652 | 121,218,530 | -4.50% |
| 2024-06-05 | 15.25 | 15.43 | 15.08 | 15.10 | 15.06 | qfq | 3,827,760 | 58,510,064 | -0.85% |
| 2024-06-04 | 15.56 | 15.56 | 14.95 | 15.23 | 15.19 | qfq | 7,239,231 | 109,531,363 | -2.12% |
| 2024-06-03 | 15.66 | 15.81 | 15.33 | 15.56 | 15.52 | qfq | 5,794,207 | 90,253,866 | -1.89% |
| 2024-05-31 | 15.50 | 16.05 | 15.43 | 15.86 | 15.82 | qfq | 6,326,000 | 100,245,862 | 2.59% |
| 2024-05-30 | 15.27 | 15.56 | 15.10 | 15.46 | 15.42 | qfq | 3,884,197 | 59,764,498 | 0.85% |
| 2024-05-29 | 15.46 | 15.67 | 15.23 | 15.33 | 15.29 | qfq | 4,926,900 | 76,177,780 | -1.16% |
| 2024-05-28 | 15.64 | 15.87 | 15.42 | 15.51 | 15.47 | qfq | 3,920,227 | 61,223,993 | -1.90% |
| 2024-05-27 | 15.60 | 15.84 | 15.29 | 15.81 | 15.66 | qfq | 4,667,250 | 72,467,724 | 1.15% |
| 2024-05-24 | 15.94 | 16.08 | 15.63 | 15.63 | 15.48 | qfq | 4,884,037 | 77,213,946 | -2.01% |
| 2024-05-23 | 16.50 | 16.57 | 15.91 | 15.95 | 15.80 | qfq | 6,162,539 | 99,576,349 | -3.27% |
| 2024-05-22 | 16.11 | 16.56 | 16.02 | 16.49 | 16.34 | qfq | 5,227,434 | 85,286,758 | 1.85% |
| 2024-05-21 | 16.33 | 16.64 | 16.17 | 16.19 | 16.04 | qfq | 6,642,372 | 108,347,174 | -0.31% |
| 2024-05-20 | 16.10 | 16.42 | 15.92 | 16.24 | 16.09 | qfq | 5,437,060 | 88,037,502 | 0.50% |
| 2024-05-17 | 15.82 | 16.16 | 15.70 | 16.16 | 16.01 | qfq | 5,170,100 | 82,654,054 | 2.21% |
| 2024-05-16 | 16.02 | 16.11 | 15.80 | 15.81 | 15.66 | qfq | 5,003,499 | 79,795,793 | -0.50% |
| 2024-05-15 | 16.11 | 16.25 | 15.83 | 15.89 | 15.74 | qfq | 4,185,134 | 66,909,012 | -1.43% |
| 2024-05-14 | 16.18 | 16.38 | 16.00 | 16.12 | 15.97 | qfq | 4,831,000 | 77,990,452 | 0.31% |
| 2024-05-13 | 16.56 | 16.60 | 15.95 | 16.07 | 15.92 | qfq | 6,406,700 | 103,203,883 | -3.08% |
| 2024-05-10 | 17.03 | 17.13 | 16.53 | 16.58 | 16.42 | qfq | 5,288,159 | 88,249,268 | -2.36% |
| 2024-05-09 | 16.81 | 17.08 | 16.80 | 16.98 | 16.82 | qfq | 4,760,586 | 80,662,443 | 1.01% |
| 2024-05-08 | 17.40 | 17.41 | 16.75 | 16.81 | 16.65 | qfq | 6,605,140 | 112,380,753 | -3.94% |
| 2024-05-07 | 17.43 | 17.58 | 17.27 | 17.50 | 17.34 | qfq | 5,364,304 | 93,476,792 | 0.23% |
| 2024-05-06 | 17.62 | 17.88 | 17.32 | 17.46 | 17.30 | qfq | 7,341,892 | 128,985,170 | 0.92% |
| 2024-04-30 | 17.55 | 17.59 | 17.19 | 17.30 | 17.14 | qfq | 6,695,279 | 116,087,658 | -1.26% |
| 2024-04-29 | 17.30 | 17.59 | 17.15 | 17.52 | 17.36 | qfq | 10,298,777 | 179,451,272 | 1.27% |
| 2024-04-26 | 16.40 | 17.55 | 16.29 | 17.30 | 17.14 | qfq | 16,431,848 | 279,938,239 | 5.68% |
| 2024-04-25 | 17.05 | 17.05 | 16.34 | 16.37 | 16.22 | qfq | 14,487,641 | 238,894,091 | -4.44% |
| 2024-04-24 | 16.65 | 17.15 | 16.62 | 17.13 | 16.97 | qfq | 7,865,585 | 132,863,592 | 1.90% |
| 2024-04-23 | 16.50 | 16.85 | 16.30 | 16.81 | 16.65 | qfq | 8,221,842 | 136,936,270 | 3.38% |
| 2024-04-22 | 15.81 | 16.38 | 15.60 | 16.26 | 16.11 | qfq | 6,714,346 | 108,537,559 | 1.43% |
| 2024-04-19 | 16.08 | 16.28 | 15.80 | 16.03 | 15.88 | qfq | 5,044,205 | 80,778,798 | -1.60% |
| 2024-04-18 | 16.16 | 16.66 | 15.83 | 16.29 | 16.14 | qfq | 6,428,410 | 104,663,593 | 0.43% |
| 2024-04-17 | 15.52 | 16.25 | 15.50 | 16.22 | 16.07 | qfq | 7,149,708 | 114,241,824 | 6.36% |
| 2024-04-16 | 16.16 | 16.37 | 15.20 | 15.25 | 15.11 | qfq | 9,385,439 | 145,745,112 | -6.33% |
| 2024-04-15 | 16.45 | 16.77 | 15.98 | 16.28 | 16.13 | qfq | 8,072,083 | 131,590,925 | -1.45% |
| 2024-04-12 | 16.77 | 16.93 | 16.46 | 16.52 | 16.36 | qfq | 4,922,500 | 82,036,626 | -1.14% |
| 2024-04-11 | 16.54 | 16.96 | 16.50 | 16.71 | 16.55 | qfq | 5,961,100 | 100,040,628 | 0.00% |
| 2024-04-10 | 17.38 | 17.38 | 16.45 | 16.71 | 16.55 | qfq | 6,201,023 | 104,046,523 | -3.02% |
| 2024-04-09 | 17.01 | 17.25 | 16.79 | 17.23 | 17.07 | qfq | 5,234,400 | 89,295,779 | 1.59% |
| 2024-04-08 | 17.57 | 17.57 | 16.93 | 16.96 | 16.80 | qfq | 6,467,952 | 110,603,508 | -2.86% |
| 2024-04-03 | 18.20 | 18.20 | 17.28 | 17.46 | 17.30 | qfq | 10,308,189 | 181,116,443 | -4.22% |
| 2024-04-02 | 18.78 | 18.87 | 18.12 | 18.23 | 18.06 | qfq | 8,921,388 | 163,917,536 | -3.85% |
| 2024-04-01 | 18.46 | 18.99 | 18.45 | 18.96 | 18.78 | qfq | 8,471,362 | 158,930,817 | 3.04% |
| 2024-03-29 | 18.52 | 18.79 | 18.07 | 18.40 | 18.23 | qfq | 7,734,026 | 141,852,108 | -1.45% |
| 2024-03-28 | 18.13 | 18.96 | 18.00 | 18.67 | 18.49 | qfq | 10,740,674 | 199,441,638 | 1.85% |
| 2024-03-27 | 19.49 | 19.80 | 18.33 | 18.33 | 18.16 | qfq | 12,924,364 | 245,063,430 | -1.77% |
| 2024-03-26 | 18.98 | 19.54 | 18.43 | 18.66 | 18.48 | qfq | 9,653,301 | 181,579,248 | -2.76% |
| 2024-03-25 | 19.40 | 20.33 | 19.15 | 19.19 | 19.01 | qfq | 14,128,510 | 278,852,412 | -1.08% |
| 2024-03-22 | 19.71 | 19.77 | 18.83 | 19.40 | 19.22 | qfq | 10,486,112 | 202,039,765 | -1.22% |
| 2024-03-21 | 20.20 | 20.33 | 19.56 | 19.64 | 19.46 | qfq | 9,728,473 | 193,226,404 | -2.39% |
| 2024-03-20 | 19.72 | 20.12 | 19.68 | 20.12 | 19.93 | qfq | 10,741,802 | 214,050,546 | 2.08% |
| 2024-03-19 | 19.88 | 19.99 | 19.62 | 19.71 | 19.52 | qfq | 8,659,554 | 171,496,139 | -1.15% |
| 2024-03-18 | 19.66 | 19.95 | 19.50 | 19.94 | 19.75 | qfq | 10,058,544 | 198,419,431 | 1.58% |
| 2024-03-15 | 19.77 | 19.79 | 19.21 | 19.63 | 19.45 | qfq | 8,841,276 | 172,243,143 | -0.36% |
| 2024-03-14 | 20.05 | 20.10 | 19.33 | 19.70 | 19.51 | qfq | 9,970,730 | 196,150,579 | -2.81% |
| 2024-03-13 | 19.76 | 20.55 | 19.76 | 20.27 | 20.08 | qfq | 12,723,902 | 256,069,174 | 2.84% |
| 2024-03-12 | 19.45 | 20.06 | 19.38 | 19.71 | 19.52 | qfq | 13,546,452 | 266,674,652 | 1.76% |
| 2024-03-11 | 18.75 | 19.39 | 18.52 | 19.37 | 19.19 | qfq | 9,574,979 | 181,736,373 | 2.98% |
| 2024-03-08 | 18.55 | 18.91 | 18.21 | 18.81 | 18.63 | qfq | 8,020,400 | 148,789,996 | 2.12% |
| 2024-03-07 | 19.30 | 19.66 | 18.37 | 18.42 | 18.25 | qfq | 10,329,434 | 196,601,789 | -3.61% |
| 2024-03-06 | 18.99 | 19.30 | 18.57 | 19.11 | 18.93 | qfq | 8,771,373 | 166,575,079 | 0.00% |
| 2024-03-05 | 19.34 | 19.66 | 18.90 | 19.11 | 18.93 | qfq | 9,020,082 | 173,235,806 | -2.20% |
| 2024-03-04 | 19.61 | 19.94 | 19.04 | 19.54 | 19.36 | qfq | 11,691,378 | 226,867,593 | -0.86% |
| 2024-03-01 | 18.68 | 19.79 | 18.68 | 19.71 | 19.52 | qfq | 15,762,615 | 305,816,571 | 5.29% |
| 2024-02-29 | 17.64 | 18.73 | 17.64 | 18.72 | 18.54 | qfq | 11,571,541 | 212,921,102 | 4.52% |
| 2024-02-28 | 19.28 | 19.45 | 17.88 | 17.91 | 17.74 | qfq | 17,559,251 | 328,144,120 | -7.54% |
| 2024-02-27 | 18.38 | 19.38 | 18.18 | 19.37 | 19.19 | qfq | 14,445,109 | 272,546,667 | 5.21% |
| 2024-02-26 | 18.17 | 18.95 | 17.96 | 18.41 | 18.24 | qfq | 14,625,060 | 269,350,790 | 0.00% |
| 2024-02-23 | 17.87 | 18.43 | 17.46 | 18.41 | 18.24 | qfq | 13,466,619 | 243,168,338 | 4.01% |
| 2024-02-22 | 17.17 | 17.84 | 17.17 | 17.70 | 17.53 | qfq | 11,289,099 | 198,195,535 | 3.63% |
| 2024-02-21 | 16.80 | 17.60 | 16.68 | 17.08 | 16.92 | qfq | 10,750,804 | 184,930,660 | 1.07% |
| 2024-02-20 | 16.82 | 16.95 | 16.49 | 16.90 | 16.74 | qfq | 7,099,905 | 118,829,559 | -0.47% |
| 2024-02-19 | 16.94 | 17.28 | 16.48 | 16.98 | 16.82 | qfq | 12,623,223 | 213,324,992 | 0.89% |
| 2024-02-08 | 15.23 | 16.91 | 15.23 | 16.83 | 16.67 | qfq | 14,110,029 | 229,236,301 | 10.72% |
| 2024-02-07 | 14.93 | 15.90 | 14.82 | 15.20 | 15.06 | qfq | 13,376,468 | 205,993,348 | 1.81% |
| 2024-02-06 | 13.50 | 15.08 | 13.15 | 14.93 | 14.79 | qfq | 15,133,946 | 215,517,164 | 7.88% |
| 2024-02-05 | 15.10 | 15.20 | 13.38 | 13.84 | 13.71 | qfq | 14,825,652 | 209,764,065 | -9.07% |
| 2024-02-02 | 16.10 | 16.43 | 14.68 | 15.22 | 15.08 | qfq | 14,114,645 | 218,906,636 | -5.52% |
| 2024-02-01 | 15.95 | 16.74 | 15.65 | 16.11 | 15.96 | qfq | 16,206,667 | 262,408,297 | 0.69% |
| 2024-01-31 | 16.53 | 17.43 | 16.00 | 16.00 | 15.85 | qfq | 21,830,393 | 362,610,049 | -1.05% |
| 2024-01-30 | 16.49 | 16.97 | 16.00 | 16.17 | 16.02 | qfq | 8,414,331 | 138,658,162 | -1.94% |
| 2024-01-29 | 17.35 | 17.44 | 16.49 | 16.49 | 16.34 | qfq | 7,156,736 | 119,948,709 | -4.90% |
| 2024-01-26 | 17.58 | 17.76 | 17.29 | 17.34 | 17.18 | qfq | 5,091,942 | 89,011,875 | -1.59% |
| 2024-01-25 | 17.27 | 17.65 | 16.99 | 17.62 | 17.45 | qfq | 7,735,688 | 134,834,968 | 2.44% |
| 2024-01-24 | 17.30 | 17.48 | 16.33 | 17.20 | 17.04 | qfq | 7,283,826 | 122,949,124 | 0.76% |
| 2024-01-23 | 16.91 | 17.20 | 16.62 | 17.07 | 16.91 | qfq | 8,210,966 | 139,380,700 | 1.01% |
| 2024-01-22 | 17.95 | 18.04 | 16.69 | 16.90 | 16.74 | qfq | 8,334,415 | 145,469,082 | -5.85% |
| 2024-01-19 | 18.35 | 18.47 | 17.85 | 17.95 | 17.78 | qfq | 6,151,448 | 111,350,230 | -2.23% |
| 2024-01-18 | 18.17 | 18.58 | 17.78 | 18.36 | 18.19 | qfq | 8,692,953 | 156,987,665 | -0.38% |
| 2024-01-17 | 19.18 | 19.19 | 18.42 | 18.43 | 18.26 | qfq | 5,369,578 | 100,866,396 | -3.20% |
| 2024-01-16 | 19.21 | 19.30 | 18.57 | 19.04 | 18.86 | qfq | 6,424,328 | 120,952,081 | -0.68% |
| 2024-01-15 | 19.17 | 19.37 | 18.86 | 19.17 | 18.99 | qfq | 3,703,738 | 70,823,417 | -0.62% |
| 2024-01-12 | 19.60 | 19.73 | 19.26 | 19.29 | 19.11 | qfq | 5,088,076 | 98,837,969 | -2.48% |
| 2024-01-11 | 19.29 | 19.96 | 19.15 | 19.78 | 19.59 | qfq | 5,140,643 | 101,116,893 | 2.59% |
| 2024-01-10 | 19.51 | 19.63 | 18.80 | 19.28 | 19.10 | qfq | 5,205,719 | 100,252,943 | -1.13% |
| 2024-01-09 | 19.56 | 19.93 | 19.26 | 19.50 | 19.32 | qfq | 7,160,628 | 140,136,128 | -0.31% |
| 2024-01-08 | 20.31 | 20.47 | 19.56 | 19.56 | 19.38 | qfq | 8,352,177 | 166,125,980 | -4.77% |
| 2024-01-05 | 20.73 | 21.46 | 20.33 | 20.54 | 20.35 | qfq | 11,318,558 | 236,144,971 | -0.87% |
| 2024-01-04 | 21.17 | 21.19 | 20.65 | 20.72 | 20.53 | qfq | 6,337,437 | 132,123,422 | -1.85% |
| 2024-01-03 | 21.00 | 21.38 | 20.80 | 21.11 | 20.91 | qfq | 5,754,268 | 121,285,452 | 0.29% |
| 2024-01-02 | 21.82 | 21.82 | 20.99 | 21.05 | 20.85 | qfq | 7,469,299 | 158,866,013 | -3.35% |
| 2023-12-29 | 21.74 | 21.97 | 21.40 | 21.78 | 21.58 | qfq | 10,641,420 | 231,360,668 | 0.18% |
| 2023-12-28 | 21.53 | 21.89 | 21.16 | 21.74 | 21.54 | qfq | 6,337,790 | 137,070,965 | 1.73% |
| 2023-12-27 | 21.40 | 21.64 | 21.19 | 21.37 | 21.17 | qfq | 3,442,551 | 73,625,806 | 0.19% |
| 2023-12-26 | 21.91 | 21.91 | 21.00 | 21.33 | 21.13 | qfq | 4,921,135 | 104,835,140 | -1.98% |
| 2023-12-25 | 21.92 | 22.11 | 21.72 | 21.76 | 21.56 | qfq | 2,661,928 | 58,220,636 | -0.09% |
| 2023-12-22 | 22.28 | 22.36 | 21.76 | 21.78 | 21.58 | qfq | 4,066,500 | 89,448,019 | -2.59% |
| 2023-12-21 | 22.22 | 22.68 | 21.89 | 22.36 | 22.15 | qfq | 3,905,257 | 86,828,166 | 0.36% |
| 2023-12-20 | 22.88 | 22.93 | 22.27 | 22.28 | 22.07 | qfq | 2,908,098 | 65,406,045 | -2.62% |
| 2023-12-19 | 22.59 | 23.09 | 22.27 | 22.88 | 22.67 | qfq | 3,502,129 | 79,853,933 | 1.55% |
| 2023-12-18 | 22.95 | 23.09 | 22.42 | 22.53 | 22.32 | qfq | 4,178,347 | 94,624,838 | -1.74% |
| 2023-12-15 | 23.29 | 23.53 | 22.88 | 22.93 | 22.71 | qfq | 4,142,654 | 95,760,211 | -1.29% |
| 2023-12-14 | 23.80 | 23.94 | 23.10 | 23.23 | 23.01 | qfq | 4,545,379 | 106,723,349 | -1.78% |
| 2023-12-13 | 24.20 | 24.27 | 23.62 | 23.65 | 23.43 | qfq | 4,330,049 | 103,784,452 | -1.66% |
| 2023-12-12 | 24.10 | 24.30 | 23.90 | 24.05 | 23.82 | qfq | 4,629,728 | 111,436,386 | 0.29% |
| 2023-12-11 | 23.60 | 24.14 | 23.17 | 23.98 | 23.75 | qfq | 6,671,741 | 157,769,533 | 2.13% |
| 2023-12-08 | 23.35 | 24.02 | 23.33 | 23.48 | 23.26 | qfq | 5,534,296 | 130,630,332 | 0.34% |
| 2023-12-07 | 22.91 | 23.57 | 22.84 | 23.40 | 23.18 | qfq | 5,112,078 | 118,982,470 | 2.09% |
| 2023-12-06 | 22.75 | 23.23 | 22.70 | 22.92 | 22.70 | qfq | 3,873,057 | 88,676,122 | 0.48% |
| 2023-12-05 | 23.95 | 23.95 | 22.78 | 22.81 | 22.60 | qfq | 4,962,764 | 114,980,265 | -4.68% |
| 2023-12-04 | 24.04 | 24.39 | 23.81 | 23.93 | 23.71 | qfq | 5,034,976 | 121,137,437 | 0.00% |
| 2023-12-01 | 23.47 | 24.21 | 23.11 | 23.93 | 23.71 | qfq | 5,841,043 | 138,530,838 | 2.40% |
| 2023-11-30 | 23.62 | 23.73 | 23.16 | 23.37 | 23.15 | qfq | 3,216,945 | 75,253,871 | -0.81% |
| 2023-11-29 | 23.65 | 23.98 | 23.50 | 23.56 | 23.34 | qfq | 3,501,710 | 83,073,964 | -1.09% |
| 2023-11-28 | 23.80 | 24.06 | 23.45 | 23.82 | 23.60 | qfq | 4,647,023 | 110,314,382 | 0.63% |
| 2023-11-27 | 23.79 | 24.20 | 23.36 | 23.67 | 23.45 | qfq | 8,564,995 | 202,660,816 | -1.05% |
| 2023-11-24 | 24.85 | 24.93 | 23.72 | 23.92 | 23.70 | qfq | 6,995,540 | 168,631,521 | -4.13% |
| 2023-11-23 | 24.51 | 25.02 | 24.00 | 24.95 | 24.72 | qfq | 6,345,829 | 156,695,311 | 1.92% |
| 2023-11-22 | 25.00 | 25.37 | 24.44 | 24.48 | 24.25 | qfq | 6,115,629 | 152,164,077 | -2.51% |
| 2023-11-21 | 25.87 | 25.87 | 25.05 | 25.11 | 24.87 | qfq | 8,758,225 | 221,730,667 | -2.56% |
| 2023-11-20 | 26.00 | 26.16 | 25.66 | 25.77 | 25.53 | qfq | 7,572,843 | 195,687,462 | -0.62% |
| 2023-11-17 | 26.30 | 26.43 | 25.60 | 25.93 | 25.69 | qfq | 8,618,335 | 223,992,473 | -1.52% |
| 2023-11-16 | 27.00 | 27.11 | 26.20 | 26.33 | 26.08 | qfq | 7,939,651 | 211,075,052 | -2.66% |
| 2023-11-15 | 27.27 | 27.63 | 26.63 | 27.05 | 26.80 | qfq | 11,440,272 | 310,067,590 | 1.58% |
| 2023-11-14 | 25.55 | 26.88 | 25.52 | 26.63 | 26.38 | qfq | 13,069,933 | 344,719,846 | 3.74% |
| 2023-11-13 | 25.15 | 25.86 | 25.07 | 25.67 | 25.43 | qfq | 8,343,255 | 213,713,353 | 2.84% |
| 2023-11-10 | 25.06 | 25.51 | 24.87 | 24.96 | 24.73 | qfq | 5,296,117 | 133,084,854 | -1.93% |
| 2023-11-09 | 25.77 | 25.96 | 25.20 | 25.45 | 25.21 | qfq | 7,217,549 | 183,870,579 | -1.39% |
| 2023-11-08 | 26.00 | 26.10 | 25.35 | 25.81 | 25.57 | qfq | 9,842,105 | 253,356,711 | -0.27% |
| 2023-11-07 | 25.17 | 26.00 | 24.65 | 25.88 | 25.64 | qfq | 17,600,588 | 451,434,047 | 3.48% |
| 2023-11-06 | 24.38 | 25.52 | 24.27 | 25.01 | 24.78 | qfq | 13,380,378 | 333,787,301 | 4.56% |
| 2023-11-03 | 23.92 | 24.51 | 23.57 | 23.92 | 23.70 | qfq | 8,841,569 | 212,353,398 | 0.50% |
| 2023-11-02 | 24.44 | 24.70 | 23.56 | 23.80 | 23.58 | qfq | 8,374,251 | 200,447,673 | -2.62% |
| 2023-11-01 | 24.28 | 24.96 | 24.23 | 24.44 | 24.21 | qfq | 8,190,455 | 201,292,861 | 0.33% |
| 2023-10-31 | 24.66 | 24.85 | 24.14 | 24.36 | 24.13 | qfq | 9,395,970 | 228,970,035 | -1.46% |
| 2023-10-30 | 23.23 | 25.21 | 22.87 | 24.72 | 24.49 | qfq | 21,347,369 | 514,656,643 | 9.87% |
| 2023-10-27 | 22.68 | 22.75 | 22.05 | 22.50 | 22.29 | qfq | 6,935,047 | 155,248,606 | -0.79% |
| 2023-10-26 | 21.31 | 23.38 | 21.30 | 22.68 | 22.47 | qfq | 12,035,980 | 271,468,796 | 5.00% |
| 2023-10-25 | 21.11 | 21.88 | 20.85 | 21.60 | 21.40 | qfq | 7,987,210 | 171,368,127 | 2.86% |
| 2023-10-24 | 21.17 | 21.42 | 20.71 | 21.00 | 20.80 | qfq | 5,180,008 | 108,772,102 | 0.48% |
| 2023-10-23 | 21.72 | 21.74 | 20.80 | 20.90 | 20.70 | qfq | 5,878,604 | 124,530,886 | -3.06% |
| 2023-10-20 | 22.26 | 22.58 | 21.48 | 21.56 | 21.36 | qfq | 7,997,550 | 174,692,651 | -3.96% |
| 2023-10-19 | 22.55 | 23.27 | 22.39 | 22.45 | 22.24 | qfq | 8,221,484 | 188,126,356 | -1.06% |
| 2023-10-18 | 22.45 | 23.00 | 21.66 | 22.69 | 22.48 | qfq | 11,491,856 | 254,885,679 | 0.04% |
| 2023-10-17 | 22.87 | 23.03 | 22.16 | 22.68 | 22.47 | qfq | 6,312,338 | 142,595,665 | -0.35% |
| 2023-10-16 | 23.00 | 23.47 | 22.60 | 22.76 | 22.55 | qfq | 9,681,609 | 222,280,592 | -2.11% |
| 2023-10-13 | 23.79 | 24.01 | 23.10 | 23.25 | 23.03 | qfq | 11,845,912 | 278,375,113 | -3.45% |
| 2023-10-12 | 24.00 | 24.54 | 23.89 | 24.08 | 23.85 | qfq | 11,295,570 | 273,184,578 | 0.80% |
| 2023-10-11 | 24.21 | 24.29 | 23.60 | 23.89 | 23.67 | qfq | 12,510,944 | 299,388,484 | -2.33% |
| 2023-10-10 | 22.70 | 24.90 | 22.64 | 24.46 | 24.23 | qfq | 24,220,854 | 584,845,183 | 8.09% |
| 2023-10-09 | 22.77 | 23.02 | 22.48 | 22.63 | 22.42 | qfq | 8,290,074 | 188,387,723 | -1.69% |
| 2023-09-28 | 24.00 | 24.28 | 22.89 | 23.02 | 22.80 | qfq | 15,644,832 | 364,758,457 | -4.64% |
| 2023-09-27 | 24.69 | 25.22 | 24.10 | 24.14 | 23.91 | qfq | 17,619,762 | 433,683,321 | -3.94% |
| 2023-09-26 | 24.57 | 25.50 | 24.22 | 25.13 | 24.89 | qfq | 21,854,834 | 544,791,780 | 1.86% |
| 2023-09-25 | 25.07 | 25.27 | 24.18 | 24.67 | 24.44 | qfq | 24,158,739 | 598,324,930 | 3.66% |
| 2023-09-22 | 23.11 | 23.95 | 22.70 | 23.80 | 23.58 | qfq | 15,526,295 | 362,799,105 | 2.59% |
| 2023-09-21 | 23.67 | 24.05 | 22.27 | 23.20 | 22.98 | qfq | 22,370,297 | 517,467,986 | -4.53% |
| 2023-09-20 | 24.36 | 25.99 | 23.70 | 24.30 | 24.07 | qfq | 22,006,235 | 547,676,577 | -1.10% |
| 2023-09-19 | 25.00 | 25.20 | 24.32 | 24.57 | 24.34 | qfq | 15,310,685 | 378,362,244 | -3.31% |
| 2023-09-18 | 25.27 | 27.09 | 25.05 | 25.41 | 25.17 | qfq | 30,307,658 | 788,575,899 | -1.47% |
| 2023-09-15 | 24.38 | 25.88 | 23.50 | 25.79 | 25.55 | qfq | 28,779,232 | 708,426,303 | 3.66% |
| 2023-09-14 | 23.06 | 24.89 | 22.91 | 24.88 | 24.65 | qfq | 23,116,887 | 552,676,469 | 8.27% |
| 2023-09-13 | 24.09 | 24.09 | 22.90 | 22.98 | 22.76 | qfq | 11,783,960 | 273,725,964 | -4.84% |
| 2023-09-12 | 24.00 | 24.65 | 23.71 | 24.15 | 23.92 | qfq | 14,499,353 | 349,608,405 | -1.02% |
| 2023-09-11 | 23.99 | 24.71 | 23.25 | 24.40 | 24.17 | qfq | 23,252,475 | 559,109,518 | 4.23% |
| 2023-09-08 | 23.60 | 23.97 | 22.80 | 23.41 | 23.19 | qfq | 13,507,930 | 315,810,697 | -1.22% |
| 2023-09-07 | 23.78 | 24.58 | 23.48 | 23.70 | 23.48 | qfq | 15,436,536 | 369,708,456 | -0.96% |
| 2023-09-06 | 22.95 | 24.46 | 22.48 | 23.93 | 23.71 | qfq | 18,690,954 | 436,282,648 | 1.10% |
| 2023-09-05 | 22.88 | 24.62 | 22.62 | 23.67 | 23.45 | qfq | 26,271,561 | 625,998,398 | 5.15% |
| 2023-09-04 | 21.90 | 22.56 | 21.53 | 22.51 | 22.30 | qfq | 10,358,628 | 229,095,076 | 5.29% |
| 2023-09-01 | 21.89 | 22.10 | 21.34 | 21.38 | 21.18 | qfq | 4,782,709 | 103,580,600 | -2.33% |
| 2023-08-31 | 21.97 | 22.16 | 21.66 | 21.89 | 21.68 | qfq | 6,411,148 | 140,311,335 | -1.04% |
| 2023-08-30 | 20.98 | 22.37 | 20.88 | 22.12 | 21.91 | qfq | 13,996,382 | 307,444,059 | 5.94% |
| 2023-08-29 | 20.30 | 21.24 | 20.30 | 20.88 | 20.68 | qfq | 10,690,472 | 222,332,019 | 2.86% |
| 2023-08-28 | 21.98 | 22.10 | 20.25 | 20.30 | 20.11 | qfq | 9,296,984 | 194,932,761 | -2.78% |
| 2023-08-25 | 20.97 | 21.44 | 20.20 | 20.88 | 20.68 | qfq | 12,839,558 | 267,577,584 | -0.71% |
| 2023-08-24 | 21.28 | 21.46 | 20.99 | 21.03 | 20.83 | qfq | 6,543,859 | 138,679,731 | -0.52% |
| 2023-08-23 | 21.94 | 22.13 | 21.12 | 21.14 | 20.94 | qfq | 6,851,713 | 147,324,373 | -3.60% |
| 2023-08-22 | 22.20 | 22.50 | 21.39 | 21.93 | 21.72 | qfq | 10,393,802 | 226,106,646 | 0.18% |
| 2023-08-21 | 21.97 | 22.56 | 21.80 | 21.89 | 21.68 | qfq | 7,192,470 | 159,545,368 | 0.14% |
| 2023-08-18 | 22.60 | 23.11 | 21.86 | 21.86 | 21.65 | qfq | 5,590,737 | 124,918,462 | -3.27% |
| 2023-08-17 | 22.45 | 22.71 | 22.00 | 22.60 | 22.39 | qfq | 4,834,900 | 108,528,762 | 1.39% |
| 2023-08-16 | 22.94 | 23.10 | 22.26 | 22.29 | 22.08 | qfq | 6,241,401 | 140,744,931 | -2.96% |
| 2023-08-15 | 23.96 | 24.11 | 22.58 | 22.97 | 22.75 | qfq | 7,026,296 | 162,153,901 | -4.09% |
| 2023-08-14 | 23.54 | 24.09 | 23.41 | 23.95 | 23.73 | qfq | 4,581,321 | 108,703,180 | 0.76% |
| 2023-08-11 | 24.11 | 24.38 | 23.70 | 23.77 | 23.55 | qfq | 4,842,878 | 116,459,233 | -1.45% |
| 2023-08-10 | 24.10 | 24.28 | 23.78 | 24.12 | 23.89 | qfq | 2,595,400 | 62,394,589 | -0.21% |
| 2023-08-09 | 24.06 | 24.42 | 23.86 | 24.17 | 23.94 | qfq | 5,291,900 | 127,759,755 | 0.25% |
| 2023-08-08 | 24.37 | 24.56 | 24.09 | 24.11 | 23.88 | qfq | 3,652,788 | 88,772,309 | -1.11% |
| 2023-08-07 | 24.56 | 25.08 | 24.14 | 24.38 | 24.15 | qfq | 6,167,364 | 150,848,574 | -0.93% |
| 2023-08-04 | 23.63 | 24.98 | 23.56 | 24.61 | 24.38 | qfq | 8,713,054 | 212,974,315 | 4.37% |
| 2023-08-03 | 23.70 | 23.89 | 23.47 | 23.58 | 23.36 | qfq | 3,174,730 | 75,000,938 | -0.51% |
| 2023-08-02 | 23.88 | 23.99 | 23.51 | 23.70 | 23.48 | qfq | 3,969,082 | 94,220,473 | -1.13% |
| 2023-08-01 | 23.70 | 24.08 | 23.37 | 23.97 | 23.74 | qfq | 5,631,440 | 133,817,151 | 1.14% |
| 2023-07-31 | 23.40 | 23.80 | 22.93 | 23.70 | 23.48 | qfq | 5,335,795 | 125,611,277 | 1.67% |
| 2023-07-28 | 22.92 | 23.40 | 22.78 | 23.31 | 23.09 | qfq | 4,674,436 | 108,238,859 | 1.92% |
| 2023-07-27 | 23.34 | 23.72 | 22.74 | 22.87 | 22.66 | qfq | 6,922,403 | 159,521,745 | -2.93% |
| 2023-07-26 | 23.83 | 23.99 | 23.23 | 23.56 | 23.34 | qfq | 5,266,756 | 123,950,985 | -1.67% |
| 2023-07-25 | 23.51 | 24.24 | 23.24 | 23.96 | 23.73 | qfq | 7,862,595 | 187,242,760 | 3.72% |
| 2023-07-24 | 23.09 | 23.53 | 22.99 | 23.10 | 22.88 | qfq | 4,401,107 | 102,165,906 | 0.09% |
| 2023-07-21 | 23.42 | 23.68 | 22.85 | 23.08 | 22.86 | qfq | 6,418,473 | 149,105,622 | -0.43% |
| 2023-07-20 | 23.75 | 23.75 | 23.05 | 23.18 | 22.96 | qfq | 8,395,296 | 196,169,100 | -3.05% |
| 2023-07-19 | 24.21 | 24.99 | 23.84 | 23.91 | 23.69 | qfq | 9,564,920 | 233,010,278 | 0.29% |
| 2023-07-18 | 24.46 | 24.50 | 23.75 | 23.84 | 23.62 | qfq | 6,819,564 | 163,927,382 | -2.30% |