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
联合光电300691.SZ
最近收盘价12.372026-07-17
最近交易日2026-07-17
成交量（股）6,910,910
成交额（元）87,570,229
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-14 | 2025-05-21 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 13.21 | 13.28 | 12.23 | 12.37 | 12.37 | qfq | 6,910,910 | 87,570,229 | -5.93% |
| 2026-07-16 | 13.09 | 13.55 | 12.84 | 13.15 | 13.15 | qfq | 6,106,742 | 80,877,020 | -0.23% |
| 2026-07-15 | 13.00 | 13.25 | 12.87 | 13.18 | 13.18 | qfq | 5,411,420 | 70,929,483 | 1.00% |
| 2026-07-14 | 12.87 | 13.08 | 12.44 | 13.05 | 13.05 | qfq | 5,770,700 | 74,115,793 | 0.69% |
| 2026-07-13 | 14.17 | 14.17 | 12.90 | 12.96 | 12.96 | qfq | 7,185,376 | 95,855,198 | -8.54% |
| 2026-07-10 | 14.23 | 14.64 | 14.17 | 14.17 | 14.17 | qfq | 5,957,752 | 85,744,505 | -0.98% |
| 2026-07-09 | 14.15 | 14.38 | 13.71 | 14.31 | 14.31 | qfq | 4,939,700 | 69,623,093 | 1.13% |
| 2026-07-08 | 14.55 | 14.60 | 13.89 | 14.15 | 14.15 | qfq | 4,501,264 | 63,653,166 | -2.08% |
| 2026-07-07 | 14.62 | 14.98 | 14.30 | 14.45 | 14.45 | qfq | 6,301,288 | 91,580,996 | -2.23% |
| 2026-07-06 | 15.67 | 15.68 | 14.60 | 14.78 | 14.78 | qfq | 8,350,000 | 125,323,631 | -5.62% |
| 2026-07-03 | 15.84 | 15.95 | 15.52 | 15.66 | 15.66 | qfq | 7,090,606 | 111,536,141 | -1.14% |
| 2026-07-02 | 15.90 | 16.80 | 15.35 | 15.84 | 15.84 | qfq | 8,262,040 | 133,226,849 | -0.88% |
| 2026-07-01 | 15.82 | 16.24 | 15.70 | 15.98 | 15.98 | qfq | 7,381,153 | 118,073,878 | 1.08% |
| 2026-06-30 | 15.08 | 16.18 | 15.00 | 15.81 | 15.81 | qfq | 9,522,988 | 149,274,300 | 5.19% |
| 2026-06-29 | 15.64 | 16.03 | 14.76 | 15.03 | 15.03 | qfq | 11,905,540 | 181,756,038 | -4.63% |
| 2026-06-26 | 15.70 | 16.38 | 15.50 | 15.76 | 15.76 | qfq | 8,147,816 | 129,570,279 | -0.57% |
| 2026-06-25 | 16.14 | 16.59 | 15.75 | 15.85 | 15.85 | qfq | 7,175,135 | 114,961,129 | -2.16% |
| 2026-06-24 | 16.16 | 16.37 | 15.71 | 16.20 | 16.20 | qfq | 7,630,620 | 122,125,235 | -0.74% |
| 2026-06-23 | 16.15 | 16.90 | 16.08 | 16.32 | 16.32 | qfq | 9,517,379 | 156,984,980 | 0.25% |
| 2026-06-22 | 16.73 | 17.05 | 15.68 | 16.28 | 16.28 | qfq | 9,672,504 | 156,522,119 | -2.86% |
| 2026-06-18 | 16.70 | 17.02 | 16.33 | 16.76 | 16.76 | qfq | 8,359,302 | 139,946,087 | -0.65% |
| 2026-06-17 | 16.50 | 17.13 | 16.44 | 16.87 | 16.87 | qfq | 9,506,488 | 160,476,941 | 1.02% |
| 2026-06-16 | 16.23 | 16.75 | 16.15 | 16.70 | 16.70 | qfq | 10,524,237 | 173,898,297 | 2.08% |
| 2026-06-15 | 15.91 | 16.55 | 15.85 | 16.36 | 16.36 | qfq | 11,257,364 | 183,597,876 | 1.87% |
| 2026-06-12 | 17.14 | 17.18 | 15.90 | 16.06 | 16.06 | qfq | 18,376,318 | 299,410,169 | -6.52% |
| 2026-06-11 | 16.30 | 17.82 | 15.96 | 17.18 | 17.18 | qfq | 22,087,973 | 377,378,742 | 4.00% |
| 2026-06-10 | 15.54 | 16.70 | 15.41 | 16.52 | 16.52 | qfq | 10,802,836 | 172,575,449 | 5.56% |
| 2026-06-09 | 15.68 | 15.88 | 15.29 | 15.65 | 15.65 | qfq | 5,707,840 | 88,873,083 | 1.16% |
| 2026-06-08 | 15.74 | 16.25 | 15.25 | 15.47 | 15.47 | qfq | 7,777,864 | 122,172,652 | -3.55% |
| 2026-06-05 | 15.49 | 16.59 | 15.23 | 16.04 | 16.04 | qfq | 9,348,299 | 148,949,826 | 3.15% |
| 2026-06-04 | 15.72 | 16.16 | 15.45 | 15.55 | 15.55 | qfq | 6,297,700 | 99,082,660 | -1.21% |
| 2026-06-03 | 15.73 | 16.30 | 15.60 | 15.74 | 15.74 | qfq | 6,453,900 | 103,018,441 | -0.25% |
| 2026-06-02 | 16.03 | 16.35 | 15.77 | 15.78 | 15.78 | qfq | 7,171,669 | 114,288,207 | -1.99% |
| 2026-06-01 | 16.13 | 16.72 | 16.05 | 16.10 | 16.10 | qfq | 9,016,681 | 147,459,667 | 0.44% |
| 2026-05-29 | 17.60 | 17.71 | 15.93 | 16.03 | 16.03 | qfq | 9,596,089 | 157,848,313 | -8.82% |
| 2026-05-28 | 17.41 | 17.70 | 17.06 | 17.58 | 17.58 | qfq | 6,184,927 | 107,578,333 | 0.00% |
| 2026-05-27 | 18.02 | 18.28 | 17.37 | 17.58 | 17.58 | qfq | 7,803,064 | 138,097,805 | -2.93% |
| 2026-05-26 | 18.31 | 18.49 | 17.80 | 18.11 | 18.11 | qfq | 7,077,782 | 128,228,304 | -2.11% |
| 2026-05-25 | 18.23 | 18.66 | 18.11 | 18.50 | 18.50 | qfq | 8,132,985 | 149,927,117 | 1.09% |
| 2026-05-22 | 18.16 | 18.40 | 17.80 | 18.30 | 18.30 | qfq | 9,775,365 | 176,901,153 | 2.23% |
| 2026-05-21 | 18.54 | 19.20 | 17.81 | 17.90 | 17.90 | qfq | 13,679,436 | 254,457,499 | -2.56% |
| 2026-05-20 | 18.50 | 18.72 | 18.30 | 18.37 | 18.37 | qfq | 10,444,412 | 192,689,087 | -1.02% |
| 2026-05-19 | 18.53 | 18.93 | 18.23 | 18.56 | 18.56 | qfq | 18,435,628 | 341,138,188 | -0.05% |
| 2026-05-18 | 19.74 | 20.48 | 18.25 | 18.57 | 18.57 | qfq | 31,403,808 | 592,340,400 | 2.31% |
| 2026-05-15 | 17.20 | 18.40 | 16.94 | 18.15 | 18.15 | qfq | 14,018,015 | 250,425,467 | 5.16% |
| 2026-05-14 | 17.43 | 17.76 | 17.21 | 17.26 | 17.26 | qfq | 7,781,239 | 136,005,807 | -0.58% |
| 2026-05-13 | 17.18 | 17.44 | 16.95 | 17.36 | 17.36 | qfq | 4,111,161 | 71,077,525 | 1.17% |
| 2026-05-12 | 17.49 | 17.55 | 17.05 | 17.16 | 17.16 | qfq | 5,235,372 | 90,297,995 | -1.72% |
| 2026-05-11 | 17.20 | 17.52 | 17.19 | 17.46 | 17.46 | qfq | 6,021,434 | 104,634,205 | 1.51% |
| 2026-05-08 | 16.94 | 17.23 | 16.72 | 17.20 | 17.20 | qfq | 5,040,168 | 85,736,742 | 1.18% |
| 2026-05-07 | 16.95 | 17.07 | 16.64 | 17.00 | 17.00 | qfq | 5,224,478 | 88,328,335 | 1.98% |
| 2026-05-06 | 16.45 | 16.83 | 16.45 | 16.67 | 16.67 | qfq | 5,103,607 | 85,144,152 | 1.65% |
| 2026-04-30 | 16.50 | 16.61 | 16.25 | 16.40 | 16.40 | qfq | 4,708,547 | 77,094,802 | -0.61% |
| 2026-04-29 | 16.31 | 16.69 | 16.28 | 16.50 | 16.50 | qfq | 3,910,906 | 64,779,086 | 0.55% |
| 2026-04-28 | 16.75 | 16.85 | 16.30 | 16.41 | 16.41 | qfq | 4,366,456 | 71,877,884 | -2.44% |
| 2026-04-27 | 16.37 | 16.89 | 16.33 | 16.82 | 16.82 | qfq | 5,561,585 | 92,874,215 | 2.75% |
| 2026-04-24 | 16.43 | 16.99 | 16.24 | 16.37 | 16.37 | qfq | 7,166,845 | 118,068,076 | 0.61% |
| 2026-04-23 | 16.50 | 16.70 | 16.14 | 16.27 | 16.27 | qfq | 12,036,638 | 196,822,706 | -6.22% |
| 2026-04-22 | 16.93 | 17.45 | 16.80 | 17.35 | 17.35 | qfq | 7,491,860 | 129,299,721 | 2.48% |
| 2026-04-21 | 16.91 | 16.96 | 16.61 | 16.93 | 16.93 | qfq | 2,817,100 | 47,291,070 | 0.12% |
| 2026-04-20 | 16.73 | 17.04 | 16.62 | 16.91 | 16.91 | qfq | 3,265,099 | 55,218,420 | 1.08% |
| 2026-04-17 | 16.45 | 16.81 | 16.45 | 16.73 | 16.73 | qfq | 3,160,321 | 52,676,390 | 1.33% |
| 2026-04-16 | 16.51 | 16.61 | 16.25 | 16.51 | 16.51 | qfq | 3,242,980 | 53,321,024 | 0.06% |
| 2026-04-15 | 16.70 | 16.77 | 16.38 | 16.50 | 16.50 | qfq | 3,108,000 | 51,470,038 | -0.54% |
| 2026-04-14 | 16.76 | 16.84 | 16.40 | 16.59 | 16.59 | qfq | 3,168,264 | 52,494,915 | 0.12% |
| 2026-04-13 | 16.60 | 16.77 | 16.45 | 16.57 | 16.57 | qfq | 3,051,000 | 50,531,819 | -0.84% |
| 2026-04-10 | 16.71 | 16.90 | 16.69 | 16.71 | 16.71 | qfq | 3,889,100 | 65,328,485 | 0.54% |
| 2026-04-09 | 16.35 | 16.95 | 16.21 | 16.62 | 16.62 | qfq | 6,130,000 | 102,261,026 | 0.97% |
| 2026-04-08 | 15.75 | 16.50 | 15.74 | 16.46 | 16.46 | qfq | 5,753,067 | 92,817,659 | 6.47% |
| 2026-04-07 | 15.40 | 15.53 | 15.20 | 15.46 | 15.46 | qfq | 3,638,800 | 56,014,283 | 0.39% |
| 2026-04-03 | 15.41 | 15.53 | 15.21 | 15.40 | 15.40 | qfq | 3,784,414 | 58,216,429 | 0.46% |
| 2026-04-02 | 15.55 | 15.65 | 15.16 | 15.33 | 15.33 | qfq | 3,687,427 | 56,907,010 | -1.60% |
| 2026-04-01 | 15.47 | 15.64 | 15.38 | 15.58 | 15.58 | qfq | 3,584,302 | 55,602,885 | 2.16% |
| 2026-03-31 | 15.55 | 15.67 | 15.20 | 15.25 | 15.25 | qfq | 3,725,780 | 57,478,187 | -2.24% |
| 2026-03-30 | 15.40 | 15.60 | 15.20 | 15.60 | 15.60 | qfq | 3,751,345 | 57,994,266 | 0.19% |
| 2026-03-27 | 15.40 | 15.79 | 15.27 | 15.57 | 15.57 | qfq | 4,719,200 | 73,611,800 | 0.84% |
| 2026-03-26 | 15.90 | 16.06 | 15.26 | 15.44 | 15.44 | qfq | 4,653,000 | 72,403,657 | -3.02% |
| 2026-03-25 | 15.62 | 16.18 | 15.62 | 15.92 | 15.92 | qfq | 6,135,700 | 98,030,409 | 2.31% |
| 2026-03-24 | 15.45 | 15.61 | 15.00 | 15.56 | 15.56 | qfq | 7,232,338 | 110,707,687 | 2.64% |
| 2026-03-23 | 16.02 | 16.45 | 14.95 | 15.16 | 15.16 | qfq | 15,513,886 | 241,693,701 | -10.40% |
| 2026-03-20 | 17.18 | 17.92 | 16.85 | 16.92 | 16.92 | qfq | 8,980,371 | 156,695,576 | -0.82% |
| 2026-03-19 | 17.21 | 17.36 | 16.97 | 17.06 | 17.06 | qfq | 4,161,999 | 71,355,758 | -1.61% |
| 2026-03-18 | 16.99 | 17.35 | 16.87 | 17.34 | 17.34 | qfq | 4,355,580 | 74,675,802 | 2.79% |
| 2026-03-17 | 17.60 | 17.66 | 16.84 | 16.87 | 16.87 | qfq | 5,493,300 | 94,235,456 | -3.49% |
| 2026-03-16 | 17.58 | 17.58 | 17.00 | 17.48 | 17.48 | qfq | 5,914,171 | 102,511,359 | -0.85% |
| 2026-03-13 | 17.73 | 18.06 | 17.56 | 17.63 | 17.63 | qfq | 7,042,054 | 125,628,586 | -1.01% |
| 2026-03-12 | 17.67 | 18.10 | 17.65 | 17.81 | 17.81 | qfq | 6,844,847 | 122,133,485 | 0.39% |
| 2026-03-11 | 17.71 | 17.98 | 17.61 | 17.74 | 17.74 | qfq | 6,974,617 | 124,092,666 | 0.23% |
| 2026-03-10 | 17.45 | 17.88 | 17.42 | 17.70 | 17.70 | qfq | 6,659,123 | 117,758,818 | 2.19% |
| 2026-03-09 | 17.52 | 17.68 | 17.02 | 17.32 | 17.32 | qfq | 9,468,900 | 163,491,380 | -3.13% |
| 2026-03-06 | 17.60 | 18.16 | 17.42 | 17.88 | 17.88 | qfq | 15,868,167 | 283,185,941 | -0.33% |
| 2026-03-05 | 16.68 | 18.66 | 16.68 | 17.94 | 17.94 | qfq | 25,610,207 | 462,299,104 | 10.20% |
| 2026-03-04 | 16.50 | 16.70 | 16.18 | 16.28 | 16.28 | qfq | 5,450,314 | 89,547,613 | -2.28% |
| 2026-03-03 | 17.41 | 17.65 | 16.61 | 16.66 | 16.66 | qfq | 5,571,272 | 95,133,598 | -4.47% |
| 2026-03-02 | 17.71 | 17.88 | 17.29 | 17.44 | 17.44 | qfq | 4,651,092 | 81,575,000 | -3.06% |
| 2026-02-27 | 17.99 | 18.10 | 17.76 | 17.99 | 17.99 | qfq | 3,406,800 | 61,059,949 | -0.55% |
| 2026-02-26 | 17.90 | 18.15 | 17.82 | 18.09 | 18.09 | qfq | 4,382,226 | 79,067,590 | 1.06% |
| 2026-02-25 | 18.01 | 18.14 | 17.83 | 17.90 | 17.90 | qfq | 4,122,404 | 74,020,387 | -0.28% |
| 2026-02-24 | 18.16 | 18.55 | 17.90 | 17.95 | 17.95 | qfq | 6,455,955 | 116,829,481 | 0.96% |
| 2026-02-13 | 17.70 | 18.19 | 17.63 | 17.78 | 17.78 | qfq | 7,360,002 | 131,660,851 | 1.48% |
| 2026-02-12 | 17.54 | 17.65 | 17.40 | 17.52 | 17.52 | qfq | 2,457,520 | 43,060,200 | -0.17% |
| 2026-02-11 | 17.60 | 17.75 | 17.55 | 17.55 | 17.55 | qfq | 2,393,247 | 42,223,067 | -0.23% |
| 2026-02-10 | 17.51 | 17.72 | 17.48 | 17.59 | 17.59 | qfq | 2,970,198 | 52,414,160 | 0.17% |
| 2026-02-09 | 17.26 | 17.59 | 17.26 | 17.56 | 17.56 | qfq | 3,976,856 | 69,487,792 | 2.45% |
| 2026-02-06 | 17.06 | 17.33 | 16.98 | 17.14 | 17.14 | qfq | 2,928,000 | 50,434,293 | -0.17% |
| 2026-02-05 | 17.09 | 17.35 | 17.05 | 17.17 | 17.17 | qfq | 3,108,558 | 53,538,404 | -0.06% |
| 2026-02-04 | 17.28 | 17.40 | 17.08 | 17.18 | 17.18 | qfq | 2,940,897 | 50,653,886 | -0.64% |
| 2026-02-03 | 17.20 | 17.35 | 17.05 | 17.29 | 17.29 | qfq | 2,879,460 | 49,654,382 | 1.71% |
| 2026-02-02 | 17.12 | 17.56 | 17.00 | 17.00 | 17.00 | qfq | 5,881,454 | 101,873,193 | -0.99% |
| 2026-01-30 | 16.83 | 17.30 | 16.83 | 17.17 | 17.17 | qfq | 6,989,854 | 119,438,576 | 2.75% |
| 2026-01-29 | 17.16 | 17.17 | 16.64 | 16.71 | 16.71 | qfq | 5,697,723 | 96,201,059 | -2.85% |
| 2026-01-28 | 17.56 | 17.72 | 17.10 | 17.20 | 17.20 | qfq | 4,929,043 | 85,671,969 | -2.11% |
| 2026-01-27 | 17.55 | 17.65 | 16.92 | 17.57 | 17.57 | qfq | 5,700,571 | 98,727,682 | -0.40% |
| 2026-01-26 | 18.18 | 18.18 | 17.39 | 17.64 | 17.64 | qfq | 7,840,811 | 138,425,490 | -2.97% |
| 2026-01-23 | 18.01 | 18.19 | 17.90 | 18.18 | 18.18 | qfq | 4,573,153 | 82,612,136 | 1.28% |
| 2026-01-22 | 17.81 | 18.09 | 17.80 | 17.95 | 17.95 | qfq | 4,252,295 | 76,473,317 | -0.11% |
| 2026-01-21 | 17.63 | 17.97 | 17.60 | 17.97 | 17.97 | qfq | 4,554,602 | 81,405,917 | 1.07% |
| 2026-01-20 | 17.84 | 18.03 | 17.63 | 17.78 | 17.78 | qfq | 4,586,856 | 81,672,791 | -0.73% |
| 2026-01-19 | 18.04 | 18.08 | 17.80 | 17.91 | 17.91 | qfq | 4,395,095 | 78,682,650 | -0.72% |
| 2026-01-16 | 18.08 | 18.15 | 17.86 | 18.04 | 18.04 | qfq | 4,470,014 | 80,437,946 | 0.45% |
| 2026-01-15 | 17.68 | 18.08 | 17.68 | 17.96 | 17.96 | qfq | 5,384,974 | 96,418,046 | 0.56% |
| 2026-01-14 | 17.60 | 18.14 | 17.55 | 17.86 | 17.86 | qfq | 7,112,360 | 127,081,132 | 1.19% |
| 2026-01-13 | 18.09 | 18.09 | 17.60 | 17.65 | 17.65 | qfq | 6,640,680 | 118,109,839 | -2.49% |
| 2026-01-12 | 18.07 | 18.18 | 17.78 | 18.10 | 18.10 | qfq | 6,187,028 | 111,148,587 | 1.51% |
| 2026-01-09 | 17.66 | 17.91 | 17.61 | 17.83 | 17.83 | qfq | 5,090,763 | 90,443,490 | 0.34% |
| 2026-01-08 | 17.54 | 17.86 | 17.53 | 17.77 | 17.77 | qfq | 5,127,424 | 90,784,766 | 0.79% |
| 2026-01-07 | 17.74 | 17.78 | 17.48 | 17.63 | 17.63 | qfq | 5,104,719 | 89,999,060 | -0.40% |
| 2026-01-06 | 17.37 | 17.76 | 17.37 | 17.70 | 17.70 | qfq | 6,372,647 | 112,144,778 | 1.90% |
| 2026-01-05 | 17.30 | 17.43 | 17.21 | 17.37 | 17.37 | qfq | 4,912,603 | 85,061,715 | 0.58% |
| 2025-12-31 | 16.92 | 17.37 | 16.85 | 17.27 | 17.27 | qfq | 6,555,989 | 112,309,827 | 2.68% |
| 2025-12-30 | 16.81 | 16.95 | 16.73 | 16.82 | 16.82 | qfq | 2,510,000 | 42,312,687 | -0.24% |
| 2025-12-29 | 17.03 | 17.05 | 16.81 | 16.86 | 16.86 | qfq | 3,000,100 | 50,821,018 | -1.11% |
| 2025-12-26 | 17.17 | 17.27 | 16.99 | 17.05 | 17.05 | qfq | 3,467,639 | 59,371,842 | -0.87% |
| 2025-12-25 | 17.27 | 17.30 | 17.06 | 17.20 | 17.20 | qfq | 3,614,160 | 62,105,395 | -0.06% |
| 2025-12-24 | 16.91 | 17.24 | 16.89 | 17.21 | 17.21 | qfq | 3,180,791 | 54,563,504 | 1.71% |
| 2025-12-23 | 17.10 | 17.25 | 16.87 | 16.92 | 16.92 | qfq | 3,641,900 | 62,014,244 | -1.69% |
| 2025-12-22 | 16.96 | 17.37 | 16.96 | 17.21 | 17.21 | qfq | 3,970,224 | 68,401,966 | 1.29% |
| 2025-12-19 | 16.88 | 17.21 | 16.85 | 16.99 | 16.99 | qfq | 3,325,690 | 56,696,095 | 0.77% |
| 2025-12-18 | 16.65 | 17.04 | 16.50 | 16.86 | 16.86 | qfq | 3,868,522 | 65,458,702 | 0.42% |
| 2025-12-17 | 16.82 | 17.01 | 16.35 | 16.79 | 16.79 | qfq | 6,334,484 | 105,043,103 | -1.41% |
| 2025-12-16 | 16.62 | 17.26 | 16.36 | 17.03 | 17.03 | qfq | 6,408,374 | 107,807,841 | 3.09% |
| 2025-12-15 | 16.61 | 16.77 | 16.38 | 16.52 | 16.52 | qfq | 3,378,152 | 55,990,020 | -1.02% |
| 2025-12-12 | 16.85 | 16.97 | 16.64 | 16.69 | 16.69 | qfq | 3,450,100 | 57,932,349 | -0.89% |
| 2025-12-11 | 17.29 | 17.29 | 16.84 | 16.84 | 16.84 | qfq | 3,447,500 | 58,657,888 | -2.43% |
| 2025-12-10 | 17.40 | 17.44 | 17.09 | 17.26 | 17.26 | qfq | 3,721,300 | 64,125,513 | -0.80% |
| 2025-12-09 | 17.58 | 17.77 | 17.39 | 17.40 | 17.40 | qfq | 3,336,100 | 58,508,646 | -1.58% |
| 2025-12-08 | 17.45 | 17.81 | 17.44 | 17.68 | 17.68 | qfq | 4,604,903 | 81,221,791 | 1.32% |
| 2025-12-05 | 17.31 | 17.48 | 17.03 | 17.45 | 17.45 | qfq | 4,603,100 | 79,543,118 | 0.40% |
| 2025-12-04 | 17.80 | 17.85 | 17.34 | 17.38 | 17.38 | qfq | 6,531,872 | 114,128,967 | -2.74% |
| 2025-12-03 | 18.38 | 18.40 | 17.76 | 17.87 | 17.87 | qfq | 11,580,160 | 208,045,408 | -2.67% |
| 2025-12-02 | 18.05 | 19.15 | 17.90 | 18.36 | 18.36 | qfq | 18,898,922 | 349,345,917 | 3.26% |
| 2025-12-01 | 17.33 | 17.98 | 17.33 | 17.78 | 17.78 | qfq | 5,209,309 | 92,358,242 | 2.01% |
| 2025-11-28 | 17.22 | 17.52 | 17.17 | 17.43 | 17.43 | qfq | 3,512,380 | 61,072,560 | 1.10% |
| 2025-11-27 | 17.01 | 17.47 | 17.00 | 17.24 | 17.24 | qfq | 3,356,961 | 58,137,081 | 1.11% |
| 2025-11-26 | 17.22 | 17.37 | 17.02 | 17.05 | 17.05 | qfq | 2,507,924 | 43,116,361 | -0.87% |
| 2025-11-25 | 16.96 | 17.44 | 16.95 | 17.20 | 17.20 | qfq | 3,517,606 | 60,896,766 | 1.42% |
| 2025-11-24 | 16.63 | 17.05 | 16.59 | 16.96 | 16.96 | qfq | 3,284,300 | 55,273,391 | 2.29% |
| 2025-11-21 | 16.98 | 17.22 | 16.49 | 16.58 | 16.58 | qfq | 4,511,468 | 75,724,142 | -3.27% |
| 2025-11-20 | 17.30 | 17.35 | 17.03 | 17.14 | 17.14 | qfq | 2,505,100 | 43,030,223 | -0.23% |
| 2025-11-19 | 17.56 | 17.62 | 17.12 | 17.18 | 17.18 | qfq | 3,887,132 | 67,156,458 | -2.33% |
| 2025-11-18 | 17.66 | 17.85 | 17.52 | 17.59 | 17.59 | qfq | 3,616,012 | 63,965,406 | -0.34% |
| 2025-11-17 | 17.31 | 17.75 | 17.19 | 17.65 | 17.65 | qfq | 5,168,700 | 90,733,241 | 2.86% |
| 2025-11-14 | 17.15 | 17.40 | 17.06 | 17.16 | 17.16 | qfq | 3,227,973 | 55,765,458 | -0.17% |
| 2025-11-13 | 17.31 | 17.32 | 17.14 | 17.19 | 17.19 | qfq | 2,926,257 | 50,333,558 | -0.52% |
| 2025-11-12 | 17.37 | 17.43 | 17.15 | 17.28 | 17.28 | qfq | 2,637,253 | 45,516,918 | -0.58% |
| 2025-11-11 | 17.51 | 17.80 | 17.35 | 17.38 | 17.38 | qfq | 3,566,373 | 62,611,166 | -0.91% |
| 2025-11-10 | 17.39 | 17.60 | 17.33 | 17.54 | 17.54 | qfq | 3,230,250 | 56,330,137 | 0.92% |
| 2025-11-07 | 17.51 | 17.65 | 17.36 | 17.38 | 17.38 | qfq | 3,156,802 | 55,055,260 | -1.47% |
| 2025-11-06 | 17.59 | 17.72 | 17.44 | 17.64 | 17.64 | qfq | 3,254,400 | 57,207,398 | 0.23% |
| 2025-11-05 | 17.61 | 17.76 | 17.46 | 17.60 | 17.60 | qfq | 3,115,746 | 54,893,700 | -0.51% |
| 2025-11-04 | 17.78 | 17.80 | 17.57 | 17.69 | 17.69 | qfq | 2,832,033 | 50,021,442 | -0.51% |
| 2025-11-03 | 17.63 | 17.81 | 17.42 | 17.78 | 17.78 | qfq | 3,320,297 | 58,519,779 | 1.31% |
| 2025-10-31 | 17.30 | 17.61 | 17.30 | 17.55 | 17.55 | qfq | 3,036,264 | 53,141,558 | 0.86% |
| 2025-10-30 | 17.73 | 17.78 | 17.40 | 17.40 | 17.40 | qfq | 4,356,939 | 76,518,553 | -1.86% |
| 2025-10-29 | 17.84 | 17.86 | 17.62 | 17.73 | 17.73 | qfq | 3,002,176 | 53,201,146 | -0.73% |
| 2025-10-28 | 17.77 | 17.97 | 17.68 | 17.86 | 17.86 | qfq | 3,343,142 | 59,735,473 | 0.00% |
| 2025-10-27 | 18.13 | 18.30 | 17.60 | 17.86 | 17.86 | qfq | 6,364,512 | 113,678,566 | -1.49% |
| 2025-10-24 | 17.67 | 18.18 | 17.53 | 18.13 | 18.13 | qfq | 5,790,029 | 103,909,837 | 3.48% |
| 2025-10-23 | 17.50 | 17.56 | 17.21 | 17.52 | 17.52 | qfq | 3,151,008 | 54,722,393 | -0.40% |
| 2025-10-22 | 17.40 | 17.95 | 17.25 | 17.59 | 17.59 | qfq | 5,057,101 | 89,229,669 | 0.86% |
| 2025-10-21 | 17.42 | 17.56 | 17.19 | 17.44 | 17.44 | qfq | 3,590,499 | 62,582,026 | 1.22% |
| 2025-10-20 | 17.27 | 17.42 | 17.10 | 17.23 | 17.23 | qfq | 3,257,313 | 56,234,816 | 0.76% |
| 2025-10-17 | 17.64 | 17.70 | 17.06 | 17.10 | 17.10 | qfq | 5,294,491 | 91,477,395 | -3.06% |
| 2025-10-16 | 17.88 | 17.91 | 17.60 | 17.64 | 17.64 | qfq | 4,135,100 | 73,232,010 | -1.78% |
| 2025-10-15 | 18.05 | 18.18 | 17.75 | 17.96 | 17.96 | qfq | 5,034,115 | 90,219,150 | -0.39% |
| 2025-10-14 | 18.62 | 18.82 | 17.95 | 18.03 | 18.03 | qfq | 7,068,920 | 129,459,932 | -3.48% |
| 2025-10-13 | 17.14 | 18.74 | 17.14 | 18.68 | 18.68 | qfq | 9,135,422 | 166,245,714 | -1.22% |
| 2025-10-10 | 19.20 | 19.25 | 18.62 | 18.91 | 18.91 | qfq | 6,882,407 | 130,215,355 | -1.87% |
| 2025-10-09 | 19.24 | 19.53 | 19.18 | 19.27 | 19.27 | qfq | 7,035,630 | 136,106,761 | 1.05% |
| 2025-09-30 | 19.23 | 19.46 | 19.05 | 19.07 | 19.07 | qfq | 6,253,960 | 120,005,000 | -0.78% |
| 2025-09-29 | 19.33 | 19.38 | 18.91 | 19.22 | 19.22 | qfq | 7,067,600 | 135,373,277 | -0.83% |
| 2025-09-26 | 19.80 | 19.89 | 19.29 | 19.38 | 19.38 | qfq | 7,939,679 | 154,528,215 | -2.61% |
| 2025-09-25 | 20.05 | 20.30 | 19.80 | 19.90 | 19.90 | qfq | 10,231,781 | 204,824,727 | -1.83% |
| 2025-09-24 | 19.37 | 20.28 | 19.16 | 20.27 | 20.27 | qfq | 14,977,215 | 299,303,095 | 3.47% |
| 2025-09-23 | 19.91 | 19.91 | 19.04 | 19.59 | 19.59 | qfq | 9,678,190 | 187,403,661 | -1.61% |
| 2025-09-22 | 19.70 | 20.16 | 19.52 | 19.91 | 19.91 | qfq | 11,156,067 | 221,261,182 | 0.81% |
| 2025-09-19 | 19.46 | 20.10 | 19.26 | 19.75 | 19.75 | qfq | 13,896,664 | 274,867,096 | 1.07% |
| 2025-09-18 | 19.31 | 20.13 | 19.18 | 19.54 | 19.54 | qfq | 18,159,994 | 358,738,792 | 0.00% |
| 2025-09-17 | 18.58 | 20.45 | 18.55 | 19.54 | 19.54 | qfq | 20,123,499 | 396,313,988 | 4.88% |
| 2025-09-16 | 18.23 | 18.63 | 18.15 | 18.63 | 18.63 | qfq | 5,749,153 | 106,182,794 | 2.25% |
| 2025-09-15 | 18.43 | 18.49 | 18.15 | 18.22 | 18.22 | qfq | 3,885,742 | 70,990,161 | -0.76% |
| 2025-09-12 | 18.40 | 18.64 | 18.21 | 18.36 | 18.36 | qfq | 5,178,065 | 95,449,075 | 0.22% |
| 2025-09-11 | 17.91 | 18.38 | 17.70 | 18.32 | 18.32 | qfq | 5,974,541 | 108,355,651 | 2.29% |
| 2025-09-10 | 17.90 | 18.10 | 17.82 | 17.91 | 17.91 | qfq | 3,813,049 | 68,441,381 | -0.22% |
| 2025-09-09 | 18.34 | 18.45 | 17.82 | 17.95 | 17.95 | qfq | 5,254,204 | 94,818,780 | -2.45% |
| 2025-09-08 | 18.45 | 18.64 | 18.20 | 18.40 | 18.40 | qfq | 5,136,288 | 94,540,160 | -0.27% |
| 2025-09-05 | 18.09 | 18.50 | 17.91 | 18.45 | 18.45 | qfq | 6,545,480 | 119,477,262 | 2.22% |
| 2025-09-04 | 18.30 | 18.68 | 17.77 | 18.05 | 18.05 | qfq | 7,624,623 | 139,100,759 | -0.99% |
| 2025-09-03 | 18.89 | 18.98 | 18.15 | 18.23 | 18.23 | qfq | 6,838,700 | 127,021,895 | -2.98% |
| 2025-09-02 | 19.78 | 19.79 | 18.56 | 18.79 | 18.79 | qfq | 10,770,414 | 203,849,412 | -5.10% |
| 2025-09-01 | 19.84 | 20.19 | 19.60 | 19.80 | 19.80 | qfq | 8,026,734 | 159,055,094 | -0.15% |
| 2025-08-29 | 20.22 | 20.45 | 19.77 | 19.83 | 19.83 | qfq | 10,149,117 | 202,685,953 | -2.98% |
| 2025-08-28 | 20.16 | 20.47 | 19.66 | 20.44 | 20.44 | qfq | 9,227,440 | 185,984,658 | 1.54% |
| 2025-08-27 | 20.54 | 20.97 | 20.10 | 20.13 | 20.13 | qfq | 11,759,407 | 243,346,704 | -2.42% |
| 2025-08-26 | 20.44 | 21.05 | 20.30 | 20.63 | 20.63 | qfq | 10,804,080 | 223,493,374 | 0.44% |
| 2025-08-25 | 20.77 | 20.77 | 20.30 | 20.54 | 20.54 | qfq | 8,457,269 | 173,521,752 | 0.34% |
| 2025-08-22 | 20.37 | 20.54 | 20.36 | 20.47 | 20.47 | qfq | 6,485,802 | 132,636,666 | 0.05% |
| 2025-08-21 | 20.78 | 20.87 | 20.34 | 20.46 | 20.46 | qfq | 6,717,288 | 138,008,018 | -1.11% |
| 2025-08-20 | 20.50 | 20.85 | 20.33 | 20.69 | 20.69 | qfq | 7,805,772 | 160,761,471 | 0.24% |
| 2025-08-19 | 20.37 | 20.94 | 20.18 | 20.64 | 20.64 | qfq | 10,967,939 | 225,617,795 | 1.23% |
| 2025-08-18 | 20.39 | 20.57 | 20.22 | 20.39 | 20.39 | qfq | 9,706,506 | 198,091,207 | -0.05% |
| 2025-08-15 | 19.51 | 20.46 | 19.49 | 20.40 | 20.40 | qfq | 10,815,668 | 216,426,531 | 4.19% |
| 2025-08-14 | 19.85 | 19.93 | 19.50 | 19.58 | 19.58 | qfq | 6,127,979 | 120,629,861 | -1.36% |
| 2025-08-13 | 19.97 | 20.10 | 19.73 | 19.85 | 19.85 | qfq | 5,935,779 | 117,973,221 | -0.60% |
| 2025-08-12 | 19.91 | 20.03 | 19.71 | 19.97 | 19.97 | qfq | 4,586,070 | 91,248,542 | -0.10% |
| 2025-08-11 | 19.65 | 20.06 | 19.65 | 19.99 | 19.99 | qfq | 5,246,579 | 104,375,019 | 1.73% |
| 2025-08-08 | 19.98 | 19.98 | 19.58 | 19.65 | 19.65 | qfq | 5,373,186 | 105,819,114 | -1.60% |
| 2025-08-07 | 20.01 | 20.34 | 19.92 | 19.97 | 19.97 | qfq | 6,896,448 | 138,483,343 | -0.65% |
| 2025-08-06 | 19.70 | 20.30 | 19.61 | 20.10 | 20.10 | qfq | 9,389,272 | 187,766,695 | 1.72% |
| 2025-08-05 | 19.49 | 19.86 | 19.43 | 19.76 | 19.76 | qfq | 8,438,841 | 166,033,089 | 1.23% |
| 2025-08-04 | 19.10 | 19.70 | 19.00 | 19.52 | 19.52 | qfq | 8,257,668 | 160,516,493 | 1.67% |
| 2025-08-01 | 19.00 | 19.46 | 18.91 | 19.20 | 19.20 | qfq | 4,870,100 | 93,537,175 | 0.84% |
| 2025-07-31 | 19.00 | 19.31 | 18.95 | 19.04 | 19.04 | qfq | 5,213,000 | 99,636,459 | -0.57% |
| 2025-07-30 | 19.35 | 19.41 | 18.90 | 19.15 | 19.15 | qfq | 5,517,949 | 105,610,278 | -0.93% |
| 2025-07-29 | 19.26 | 19.39 | 19.17 | 19.33 | 19.33 | qfq | 5,571,377 | 107,420,633 | -0.51% |
| 2025-07-28 | 19.51 | 19.65 | 19.20 | 19.43 | 19.43 | qfq | 10,528,600 | 204,274,944 | 0.31% |
| 2025-07-25 | 18.58 | 19.60 | 18.46 | 19.37 | 19.37 | qfq | 18,037,654 | 344,583,061 | 4.53% |
| 2025-07-24 | 18.55 | 18.61 | 18.38 | 18.53 | 18.53 | qfq | 6,079,000 | 112,412,315 | 0.27% |
| 2025-07-23 | 18.76 | 18.80 | 18.47 | 18.48 | 18.48 | qfq | 4,717,798 | 87,786,370 | -1.81% |
| 2025-07-22 | 19.00 | 19.06 | 18.68 | 18.82 | 18.82 | qfq | 4,652,234 | 87,771,524 | -0.95% |
| 2025-07-21 | 18.73 | 19.05 | 18.73 | 19.00 | 19.00 | qfq | 5,266,100 | 99,714,668 | 0.74% |
| 2025-07-18 | 18.88 | 19.01 | 18.72 | 18.86 | 18.86 | qfq | 3,974,700 | 74,868,032 | -0.11% |
| 2025-07-17 | 18.62 | 18.89 | 18.45 | 18.88 | 18.88 | qfq | 5,934,649 | 111,482,940 | 1.40% |
| 2025-07-16 | 18.60 | 18.80 | 18.48 | 18.62 | 18.62 | qfq | 4,517,708 | 84,311,850 | 0.11% |
| 2025-07-15 | 18.77 | 19.29 | 18.50 | 18.60 | 18.60 | qfq | 7,106,808 | 133,259,339 | -0.91% |
| 2025-07-14 | 18.60 | 18.77 | 18.40 | 18.77 | 18.77 | qfq | 3,724,149 | 69,371,566 | 1.35% |
| 2025-07-11 | 18.49 | 18.60 | 18.31 | 18.52 | 18.52 | qfq | 3,510,700 | 64,830,885 | 0.16% |
| 2025-07-10 | 18.50 | 18.56 | 18.30 | 18.49 | 18.49 | qfq | 4,345,380 | 80,086,883 | -0.27% |
| 2025-07-09 | 18.52 | 18.85 | 18.50 | 18.54 | 18.54 | qfq | 5,262,960 | 98,247,184 | 0.11% |
| 2025-07-08 | 18.26 | 18.57 | 18.16 | 18.52 | 18.52 | qfq | 3,807,300 | 70,140,097 | 1.31% |
| 2025-07-07 | 18.49 | 18.50 | 18.19 | 18.28 | 18.28 | qfq | 3,780,200 | 69,147,415 | -1.24% |
| 2025-07-04 | 18.98 | 19.02 | 18.47 | 18.51 | 18.51 | qfq | 4,714,236 | 87,817,082 | -2.27% |
| 2025-07-03 | 18.90 | 19.05 | 18.76 | 18.94 | 18.94 | qfq | 3,302,500 | 62,416,345 | 0.48% |
| 2025-07-02 | 19.14 | 19.15 | 18.74 | 18.85 | 18.85 | qfq | 5,882,100 | 110,871,457 | -1.46% |
| 2025-07-01 | 19.17 | 19.42 | 18.96 | 19.13 | 19.13 | qfq | 8,074,672 | 154,937,551 | -0.10% |
| 2025-06-30 | 18.71 | 19.24 | 18.71 | 19.15 | 19.15 | qfq | 7,777,759 | 148,682,331 | 2.24% |
| 2025-06-27 | 19.03 | 19.18 | 18.69 | 18.73 | 18.73 | qfq | 5,933,100 | 111,828,786 | 0.00% |
| 2025-06-26 | 18.93 | 18.97 | 18.67 | 18.73 | 18.73 | qfq | 6,599,000 | 124,162,590 | -1.06% |
| 2025-06-25 | 18.66 | 19.01 | 18.65 | 18.93 | 18.93 | qfq | 8,414,300 | 158,345,116 | 1.01% |
| 2025-06-24 | 18.54 | 18.77 | 18.46 | 18.74 | 18.74 | qfq | 8,350,605 | 155,630,451 | 2.07% |
| 2025-06-23 | 17.45 | 18.41 | 17.40 | 18.36 | 18.36 | qfq | 6,244,200 | 113,050,996 | 3.61% |
| 2025-06-20 | 18.05 | 18.44 | 17.71 | 17.72 | 17.72 | qfq | 6,348,171 | 113,888,310 | -2.37% |
| 2025-06-19 | 18.56 | 18.75 | 18.04 | 18.15 | 18.15 | qfq | 5,881,212 | 107,847,449 | -2.94% |
| 2025-06-18 | 18.35 | 18.73 | 18.18 | 18.70 | 18.70 | qfq | 9,212,416 | 170,519,690 | 1.36% |
| 2025-06-17 | 18.01 | 18.47 | 17.80 | 18.45 | 18.45 | qfq | 7,661,900 | 139,523,065 | 2.73% |
| 2025-06-16 | 17.49 | 18.00 | 17.38 | 17.96 | 17.96 | qfq | 4,901,100 | 87,233,486 | 1.87% |
| 2025-06-13 | 18.26 | 18.26 | 17.61 | 17.63 | 17.63 | qfq | 7,472,684 | 133,276,301 | -3.61% |
| 2025-06-12 | 18.20 | 18.55 | 18.15 | 18.29 | 18.29 | qfq | 7,284,388 | 133,795,697 | 1.16% |
| 2025-06-11 | 18.20 | 18.33 | 18.02 | 18.08 | 18.08 | qfq | 6,403,978 | 116,245,737 | -0.99% |
| 2025-06-10 | 18.50 | 18.82 | 17.99 | 18.26 | 18.26 | qfq | 8,817,866 | 161,677,114 | -0.65% |
| 2025-06-09 | 18.57 | 18.96 | 18.36 | 18.38 | 18.38 | qfq | 7,964,065 | 147,448,145 | 0.00% |
| 2025-06-06 | 18.88 | 19.01 | 18.36 | 18.38 | 18.38 | qfq | 11,303,232 | 209,900,843 | -3.92% |
| 2025-06-05 | 18.30 | 19.69 | 18.10 | 19.13 | 19.13 | qfq | 20,145,293 | 379,749,546 | 2.19% |
| 2025-06-04 | 20.88 | 20.88 | 18.50 | 18.72 | 18.72 | qfq | 25,105,576 | 481,254,324 | 4.06% |
| 2025-05-19 | 17.96 | 18.04 | 17.60 | 17.99 | 17.91 | qfq | 3,670,900 | 65,615,585 | 0.73% |
| 2025-05-16 | 17.55 | 18.16 | 17.54 | 17.86 | 17.78 | qfq | 3,871,400 | 69,243,120 | 1.42% |
| 2025-05-15 | 18.03 | 18.03 | 17.60 | 17.61 | 17.53 | qfq | 3,713,800 | 65,825,206 | -2.06% |
| 2025-05-14 | 18.07 | 18.16 | 17.80 | 17.98 | 17.90 | qfq | 4,237,771 | 76,089,832 | -0.50% |
| 2025-05-13 | 18.61 | 18.78 | 18.02 | 18.07 | 17.99 | qfq | 5,918,400 | 108,166,030 | -2.06% |
| 2025-05-12 | 18.15 | 18.73 | 18.01 | 18.45 | 18.37 | qfq | 7,624,700 | 140,124,769 | 3.19% |
| 2025-05-09 | 18.27 | 18.35 | 17.73 | 17.88 | 17.80 | qfq | 4,894,400 | 87,926,812 | -1.76% |
| 2025-05-08 | 17.74 | 18.33 | 17.69 | 18.20 | 18.12 | qfq | 6,314,400 | 114,580,050 | 1.90% |
| 2025-05-07 | 17.99 | 18.25 | 17.60 | 17.86 | 17.78 | qfq | 8,209,756 | 147,108,066 | 0.39% |
| 2025-05-06 | 17.21 | 17.80 | 17.21 | 17.79 | 17.71 | qfq | 5,597,956 | 98,254,601 | 3.55% |
| 2025-04-30 | 16.80 | 17.57 | 16.78 | 17.18 | 17.10 | qfq | 6,306,024 | 107,944,936 | 3.56% |
| 2025-04-29 | 16.37 | 16.82 | 16.23 | 16.59 | 16.52 | qfq | 3,384,200 | 56,337,913 | 0.55% |
| 2025-04-28 | 16.61 | 16.88 | 16.25 | 16.50 | 16.43 | qfq | 4,434,768 | 72,943,214 | -1.49% |
| 2025-04-25 | 16.61 | 16.94 | 16.56 | 16.75 | 16.68 | qfq | 3,445,556 | 57,792,243 | 0.36% |
| 2025-04-24 | 17.01 | 17.08 | 16.52 | 16.69 | 16.62 | qfq | 4,606,500 | 77,099,053 | -2.23% |
| 2025-04-23 | 16.90 | 17.21 | 16.88 | 17.07 | 16.99 | qfq | 5,320,800 | 90,748,784 | 1.61% |
| 2025-04-22 | 17.00 | 17.03 | 16.71 | 16.80 | 16.73 | qfq | 4,768,000 | 80,363,573 | -1.29% |
| 2025-04-21 | 16.67 | 17.03 | 16.39 | 17.02 | 16.94 | qfq | 9,483,086 | 158,559,200 | -1.33% |
| 2025-04-18 | 16.97 | 17.34 | 16.78 | 17.25 | 17.17 | qfq | 5,087,276 | 86,911,345 | 2.19% |
| 2025-04-17 | 16.87 | 17.26 | 16.80 | 16.88 | 16.80 | qfq | 3,811,168 | 65,114,719 | -0.71% |
| 2025-04-16 | 17.23 | 17.37 | 16.58 | 17.00 | 16.92 | qfq | 4,899,624 | 83,272,133 | -2.02% |
| 2025-04-15 | 17.78 | 17.78 | 17.18 | 17.35 | 17.27 | qfq | 4,463,424 | 77,466,385 | -0.91% |
| 2025-04-14 | 17.44 | 17.80 | 17.32 | 17.51 | 17.43 | qfq | 7,807,956 | 137,069,317 | 2.82% |
| 2025-04-11 | 16.68 | 17.27 | 16.60 | 17.03 | 16.95 | qfq | 7,499,156 | 127,776,732 | 1.19% |
| 2025-04-10 | 16.76 | 17.30 | 16.75 | 16.83 | 16.76 | qfq | 8,818,156 | 150,080,418 | 3.00% |
| 2025-04-09 | 15.64 | 16.50 | 14.19 | 16.34 | 16.27 | qfq | 11,385,450 | 176,011,916 | 2.77% |
| 2025-04-08 | 15.82 | 16.63 | 15.33 | 15.90 | 15.83 | qfq | 10,346,611 | 165,650,514 | 2.05% |
| 2025-04-07 | 18.25 | 18.25 | 15.58 | 15.58 | 15.51 | qfq | 12,010,011 | 200,026,782 | -20.02% |
| 2025-04-03 | 19.75 | 20.00 | 19.06 | 19.48 | 19.39 | qfq | 6,776,392 | 132,387,831 | -2.60% |
| 2025-04-02 | 19.86 | 20.34 | 19.85 | 20.00 | 19.91 | qfq | 4,407,500 | 88,758,467 | 0.10% |
| 2025-04-01 | 19.76 | 20.19 | 19.76 | 19.98 | 19.89 | qfq | 5,354,432 | 107,229,285 | 1.42% |
| 2025-03-31 | 20.04 | 20.04 | 19.23 | 19.70 | 19.61 | qfq | 7,373,324 | 144,324,606 | -2.04% |
| 2025-03-28 | 20.00 | 20.26 | 19.72 | 20.11 | 20.02 | qfq | 8,437,500 | 169,142,954 | 0.60% |
| 2025-03-27 | 19.86 | 20.26 | 19.33 | 19.99 | 19.90 | qfq | 10,232,061 | 202,280,635 | 0.65% |
| 2025-03-26 | 19.97 | 20.37 | 19.74 | 19.86 | 19.77 | qfq | 11,185,924 | 223,905,971 | -1.05% |
| 2025-03-25 | 20.92 | 21.90 | 19.87 | 20.07 | 19.98 | qfq | 22,493,791 | 466,213,647 | -10.20% |
| 2025-03-24 | 23.05 | 23.82 | 21.81 | 22.35 | 22.25 | qfq | 13,765,186 | 312,768,104 | -4.08% |
| 2025-03-21 | 24.52 | 24.66 | 23.11 | 23.30 | 23.20 | qfq | 18,851,684 | 450,753,468 | -6.28% |
| 2025-03-20 | 23.95 | 24.99 | 23.78 | 24.86 | 24.75 | qfq | 21,132,010 | 518,628,375 | 2.73% |
| 2025-03-19 | 23.59 | 25.16 | 23.33 | 24.20 | 24.09 | qfq | 26,698,092 | 649,759,064 | 1.89% |
| 2025-03-18 | 23.71 | 23.91 | 23.10 | 23.75 | 23.64 | qfq | 11,978,220 | 281,937,410 | 0.21% |
| 2025-03-17 | 23.91 | 24.24 | 23.42 | 23.70 | 23.59 | qfq | 13,833,540 | 329,856,960 | 0.08% |
| 2025-03-14 | 23.47 | 23.75 | 22.65 | 23.68 | 23.57 | qfq | 13,325,656 | 310,455,188 | 1.54% |
| 2025-03-13 | 23.57 | 23.85 | 22.40 | 23.32 | 23.22 | qfq | 15,365,404 | 354,229,624 | -1.23% |
| 2025-03-12 | 23.09 | 24.10 | 23.09 | 23.61 | 23.51 | qfq | 22,332,055 | 528,648,043 | 4.19% |
| 2025-03-11 | 22.10 | 22.77 | 22.01 | 22.66 | 22.56 | qfq | 7,966,754 | 178,292,605 | 0.76% |
| 2025-03-10 | 22.54 | 22.98 | 22.20 | 22.49 | 22.39 | qfq | 9,489,371 | 213,818,585 | -0.22% |
| 2025-03-07 | 23.03 | 23.45 | 22.39 | 22.54 | 22.44 | qfq | 13,505,432 | 309,855,274 | -2.34% |
| 2025-03-06 | 22.69 | 23.35 | 22.69 | 23.08 | 22.98 | qfq | 14,599,565 | 337,104,825 | 1.67% |
| 2025-03-05 | 22.49 | 22.87 | 22.29 | 22.70 | 22.60 | qfq | 9,529,092 | 214,978,731 | 0.09% |
| 2025-03-04 | 22.20 | 22.88 | 22.03 | 22.68 | 22.58 | qfq | 10,645,027 | 240,835,952 | 1.89% |
| 2025-03-03 | 21.94 | 22.80 | 21.66 | 22.26 | 22.16 | qfq | 12,938,640 | 288,627,283 | 1.04% |
| 2025-02-28 | 23.50 | 23.66 | 21.89 | 22.03 | 21.93 | qfq | 20,427,200 | 461,447,349 | -8.32% |
| 2025-02-27 | 23.10 | 24.10 | 22.57 | 24.03 | 23.92 | qfq | 25,241,092 | 589,332,756 | 4.07% |
| 2025-02-26 | 22.65 | 23.29 | 22.39 | 23.09 | 22.99 | qfq | 18,819,500 | 431,169,772 | 1.54% |
| 2025-02-25 | 22.56 | 23.16 | 22.30 | 22.74 | 22.64 | qfq | 14,694,100 | 334,093,566 | -0.31% |
| 2025-02-24 | 23.02 | 23.08 | 22.29 | 22.81 | 22.71 | qfq | 17,414,769 | 394,662,651 | -1.47% |
| 2025-02-21 | 22.91 | 23.49 | 22.61 | 23.15 | 23.05 | qfq | 33,258,572 | 767,901,595 | -1.07% |
| 2025-02-20 | 21.97 | 24.69 | 21.97 | 23.40 | 23.30 | qfq | 48,139,457 | 1,126,572,140 | 7.78% |
| 2025-02-19 | 20.43 | 21.71 | 20.31 | 21.71 | 21.61 | qfq | 13,677,336 | 289,949,231 | 5.95% |
| 2025-02-18 | 21.08 | 21.63 | 20.40 | 20.49 | 20.40 | qfq | 11,061,400 | 232,409,144 | -3.35% |
| 2025-02-17 | 21.09 | 21.35 | 20.81 | 21.20 | 21.11 | qfq | 9,926,300 | 209,160,059 | 0.52% |
| 2025-02-14 | 20.79 | 21.15 | 20.52 | 21.09 | 21.00 | qfq | 8,166,627 | 170,669,399 | 1.35% |
| 2025-02-13 | 21.35 | 21.40 | 20.74 | 20.81 | 20.72 | qfq | 9,348,375 | 195,929,603 | -2.67% |
| 2025-02-12 | 21.30 | 21.70 | 21.13 | 21.38 | 21.28 | qfq | 10,448,500 | 223,201,957 | 0.28% |
| 2025-02-11 | 21.65 | 21.77 | 21.22 | 21.32 | 21.23 | qfq | 14,882,712 | 319,425,426 | -3.49% |
| 2025-02-10 | 21.53 | 22.13 | 21.36 | 22.09 | 21.99 | qfq | 15,844,740 | 345,451,146 | 2.79% |
| 2025-02-07 | 21.03 | 22.34 | 20.98 | 21.49 | 21.39 | qfq | 26,852,936 | 582,852,095 | 2.14% |
| 2025-02-06 | 19.27 | 21.06 | 19.20 | 21.04 | 20.95 | qfq | 17,932,533 | 365,185,423 | 8.85% |
| 2025-02-05 | 19.16 | 19.45 | 19.02 | 19.33 | 19.24 | qfq | 7,213,443 | 138,930,269 | 2.38% |
| 2025-01-27 | 19.51 | 19.78 | 18.81 | 18.88 | 18.80 | qfq | 8,321,063 | 159,242,986 | -3.33% |
| 2025-01-24 | 18.70 | 19.63 | 18.65 | 19.53 | 19.44 | qfq | 10,133,731 | 193,962,511 | 4.55% |
| 2025-01-23 | 18.93 | 19.26 | 18.66 | 18.68 | 18.60 | qfq | 8,300,400 | 157,870,553 | 0.11% |
| 2025-01-22 | 18.99 | 19.09 | 18.55 | 18.66 | 18.58 | qfq | 7,214,427 | 135,665,057 | -2.71% |
| 2025-01-21 | 18.79 | 19.33 | 18.48 | 19.18 | 19.09 | qfq | 10,061,900 | 190,740,357 | 2.73% |
| 2025-01-20 | 18.80 | 18.99 | 18.52 | 18.67 | 18.59 | qfq | 6,320,516 | 118,638,464 | 0.65% |
| 2025-01-17 | 18.62 | 18.85 | 18.40 | 18.55 | 18.47 | qfq | 6,729,660 | 125,155,647 | -1.22% |
| 2025-01-16 | 18.59 | 19.52 | 18.43 | 18.78 | 18.70 | qfq | 11,334,400 | 214,507,371 | 1.95% |
| 2025-01-15 | 18.85 | 18.85 | 18.34 | 18.42 | 18.34 | qfq | 7,434,200 | 137,766,767 | -2.07% |
| 2025-01-14 | 17.93 | 18.83 | 17.86 | 18.81 | 18.73 | qfq | 11,384,158 | 209,088,271 | 5.85% |
| 2025-01-13 | 17.41 | 17.85 | 16.70 | 17.77 | 17.69 | qfq | 8,509,600 | 147,619,628 | 0.85% |
| 2025-01-10 | 18.46 | 19.14 | 17.62 | 17.62 | 17.54 | qfq | 13,111,500 | 241,663,824 | -5.57% |
| 2025-01-09 | 18.53 | 19.25 | 18.44 | 18.66 | 18.58 | qfq | 11,126,020 | 210,445,745 | -0.69% |
| 2025-01-08 | 18.55 | 18.96 | 17.65 | 18.79 | 18.71 | qfq | 13,715,198 | 253,085,116 | -0.48% |
| 2025-01-07 | 18.00 | 18.93 | 17.88 | 18.88 | 18.80 | qfq | 14,647,441 | 269,955,331 | 4.19% |
| 2025-01-06 | 19.82 | 19.96 | 17.98 | 18.12 | 18.04 | qfq | 20,080,400 | 375,121,278 | -9.26% |
| 2025-01-03 | 21.22 | 21.92 | 19.84 | 19.97 | 19.88 | qfq | 25,764,971 | 538,717,342 | -1.63% |
| 2025-01-02 | 19.82 | 21.36 | 19.40 | 20.30 | 20.21 | qfq | 19,244,395 | 393,884,165 | 2.94% |
| 2024-12-31 | 21.00 | 21.26 | 19.63 | 19.72 | 19.63 | qfq | 17,246,745 | 349,405,879 | -6.54% |
| 2024-12-30 | 21.45 | 22.43 | 21.01 | 21.10 | 21.01 | qfq | 15,930,769 | 342,890,802 | -2.31% |
| 2024-12-27 | 22.10 | 22.46 | 21.45 | 21.60 | 21.50 | qfq | 19,683,260 | 431,510,860 | -2.35% |
| 2024-12-26 | 20.65 | 22.20 | 20.50 | 22.12 | 22.02 | qfq | 26,250,336 | 572,871,481 | 3.12% |
| 2024-12-25 | 20.80 | 22.23 | 20.62 | 21.45 | 21.35 | qfq | 22,043,618 | 474,023,185 | 3.13% |
| 2024-12-24 | 20.60 | 21.03 | 19.85 | 20.80 | 20.71 | qfq | 10,701,851 | 219,018,943 | 2.36% |
| 2024-12-23 | 21.90 | 21.90 | 20.18 | 20.32 | 20.23 | qfq | 15,454,170 | 323,789,970 | -6.49% |
| 2024-12-20 | 21.25 | 22.26 | 20.94 | 21.73 | 21.63 | qfq | 20,815,224 | 454,258,903 | 3.03% |
| 2024-12-19 | 20.23 | 21.24 | 20.05 | 21.09 | 21.00 | qfq | 11,540,024 | 240,724,816 | 2.13% |
| 2024-12-18 | 19.98 | 20.84 | 19.52 | 20.65 | 20.56 | qfq | 12,697,676 | 257,942,528 | 4.50% |
| 2024-12-17 | 20.62 | 20.78 | 19.68 | 19.76 | 19.67 | qfq | 10,249,376 | 205,653,954 | -5.18% |
| 2024-12-16 | 21.25 | 21.77 | 20.51 | 20.84 | 20.75 | qfq | 11,287,600 | 238,293,343 | -2.71% |
| 2024-12-13 | 21.50 | 21.97 | 21.21 | 21.42 | 21.32 | qfq | 14,638,780 | 315,256,797 | -1.56% |
| 2024-12-12 | 22.80 | 22.99 | 21.50 | 21.76 | 21.66 | qfq | 24,162,519 | 528,779,898 | -3.33% |
| 2024-12-11 | 20.85 | 22.62 | 20.75 | 22.51 | 22.41 | qfq | 30,696,874 | 674,881,768 | 7.14% |
| 2024-12-10 | 21.33 | 21.80 | 20.91 | 21.01 | 20.92 | qfq | 16,511,328 | 352,188,792 | 0.96% |
| 2024-12-09 | 21.56 | 21.58 | 20.45 | 20.81 | 20.72 | qfq | 16,303,600 | 341,005,313 | -3.84% |
| 2024-12-06 | 21.49 | 22.50 | 20.98 | 21.64 | 21.54 | qfq | 22,159,422 | 478,342,060 | 0.65% |
| 2024-12-05 | 20.30 | 21.77 | 20.28 | 21.50 | 21.40 | qfq | 23,651,440 | 501,646,812 | 4.57% |
| 2024-12-04 | 20.16 | 21.02 | 19.65 | 20.56 | 20.47 | qfq | 13,542,734 | 276,172,306 | 1.78% |
| 2024-12-03 | 20.08 | 20.57 | 19.96 | 20.20 | 20.11 | qfq | 7,878,000 | 159,753,412 | 0.60% |
| 2024-12-02 | 19.55 | 20.18 | 19.55 | 20.08 | 19.99 | qfq | 8,065,110 | 160,969,677 | 2.29% |
| 2024-11-29 | 19.23 | 19.83 | 19.10 | 19.63 | 19.54 | qfq | 7,000,901 | 136,573,301 | 1.29% |
| 2024-11-28 | 19.85 | 20.18 | 19.36 | 19.38 | 19.29 | qfq | 6,661,594 | 131,709,012 | -2.86% |
| 2024-11-27 | 19.13 | 19.98 | 18.61 | 19.95 | 19.86 | qfq | 7,306,750 | 140,696,565 | 3.74% |
| 2024-11-26 | 19.84 | 19.95 | 19.14 | 19.23 | 19.14 | qfq | 6,331,500 | 123,161,515 | -3.07% |
| 2024-11-25 | 19.60 | 19.84 | 19.04 | 19.84 | 19.75 | qfq | 6,904,395 | 134,600,773 | 1.38% |
| 2024-11-22 | 20.64 | 21.02 | 19.51 | 19.57 | 19.48 | qfq | 10,881,035 | 221,096,810 | -6.14% |
| 2024-11-21 | 20.27 | 21.30 | 19.95 | 20.85 | 20.76 | qfq | 15,207,554 | 312,884,315 | 1.31% |
| 2024-11-20 | 20.15 | 20.64 | 19.95 | 20.58 | 20.49 | qfq | 13,879,095 | 281,663,053 | -0.96% |
| 2024-11-19 | 19.00 | 20.88 | 18.99 | 20.78 | 20.69 | qfq | 17,798,611 | 356,645,070 | 9.37% |
| 2024-11-18 | 20.67 | 20.80 | 18.69 | 19.00 | 18.92 | qfq | 11,404,201 | 222,701,737 | -8.08% |
| 2024-11-15 | 20.57 | 21.33 | 20.40 | 20.67 | 20.58 | qfq | 9,431,349 | 196,515,721 | 0.19% |
| 2024-11-14 | 21.26 | 21.38 | 20.60 | 20.63 | 20.54 | qfq | 9,719,591 | 203,595,147 | -4.22% |
| 2024-11-13 | 21.38 | 21.54 | 20.66 | 21.54 | 21.44 | qfq | 10,907,496 | 230,305,445 | 0.09% |
| 2024-11-12 | 22.43 | 22.43 | 21.19 | 21.52 | 21.42 | qfq | 20,857,974 | 455,547,944 | -4.95% |
| 2024-11-11 | 21.70 | 22.79 | 21.70 | 22.64 | 22.54 | qfq | 24,795,664 | 552,322,344 | 4.57% |
| 2024-11-08 | 21.23 | 21.96 | 21.00 | 21.65 | 21.55 | qfq | 24,683,757 | 530,270,907 | 3.24% |
| 2024-11-07 | 20.70 | 20.97 | 20.31 | 20.97 | 20.88 | qfq | 16,944,832 | 350,610,334 | -1.13% |
| 2024-11-06 | 21.36 | 21.77 | 20.80 | 21.21 | 21.12 | qfq | 24,277,210 | 516,292,510 | 0.05% |
| 2024-11-05 | 20.51 | 21.37 | 20.51 | 21.20 | 21.11 | qfq | 23,142,592 | 487,870,599 | 4.43% |
| 2024-11-04 | 19.54 | 20.92 | 19.05 | 20.30 | 20.21 | qfq | 18,357,214 | 368,526,059 | 2.78% |
| 2024-11-01 | 21.17 | 22.22 | 19.70 | 19.75 | 19.66 | qfq | 33,552,627 | 712,550,724 | -6.71% |
| 2024-10-31 | 19.80 | 23.00 | 19.80 | 21.17 | 21.08 | qfq | 33,443,797 | 720,820,325 | 7.14% |
| 2024-10-30 | 19.48 | 20.12 | 19.42 | 19.76 | 19.67 | qfq | 10,944,817 | 216,114,688 | -0.20% |
| 2024-10-29 | 20.56 | 20.68 | 19.78 | 19.80 | 19.71 | qfq | 14,575,892 | 294,655,658 | -2.56% |
| 2024-10-28 | 19.80 | 20.48 | 19.60 | 20.32 | 20.23 | qfq | 13,749,227 | 275,538,177 | 3.15% |
| 2024-10-25 | 19.80 | 19.95 | 19.38 | 19.70 | 19.61 | qfq | 12,266,302 | 241,070,433 | -0.81% |
| 2024-10-24 | 19.36 | 19.95 | 19.15 | 19.86 | 19.77 | qfq | 11,299,221 | 221,678,427 | 1.33% |
| 2024-10-23 | 19.91 | 20.15 | 19.50 | 19.60 | 19.51 | qfq | 14,801,728 | 293,877,191 | -3.02% |
| 2024-10-22 | 20.72 | 20.80 | 19.70 | 20.21 | 20.12 | qfq | 21,431,912 | 434,252,407 | -2.37% |
| 2024-10-21 | 19.40 | 21.00 | 19.21 | 20.70 | 20.61 | qfq | 32,682,130 | 657,331,590 | 6.81% |
| 2024-10-18 | 18.67 | 19.95 | 18.22 | 19.38 | 19.29 | qfq | 24,016,029 | 454,695,412 | 3.91% |
| 2024-10-17 | 19.00 | 19.48 | 18.56 | 18.65 | 18.57 | qfq | 17,535,465 | 334,781,385 | -2.10% |
| 2024-10-16 | 18.90 | 19.80 | 18.75 | 19.05 | 18.97 | qfq | 18,515,228 | 356,641,444 | 1.44% |
| 2024-10-15 | 18.57 | 19.88 | 18.55 | 18.78 | 18.70 | qfq | 13,657,078 | 262,791,296 | -0.90% |
| 2024-10-14 | 18.45 | 18.99 | 17.89 | 18.95 | 18.87 | qfq | 9,161,319 | 170,300,031 | 2.71% |
| 2024-10-11 | 19.21 | 19.40 | 18.11 | 18.45 | 18.37 | qfq | 11,930,048 | 221,005,849 | -5.04% |
| 2024-10-10 | 19.58 | 20.30 | 19.00 | 19.43 | 19.34 | qfq | 11,630,579 | 229,403,949 | 0.94% |
| 2024-10-09 | 21.00 | 21.82 | 19.25 | 19.25 | 19.16 | qfq | 22,127,447 | 461,148,906 | -16.34% |
| 2024-10-08 | 23.25 | 23.47 | 21.39 | 23.01 | 22.91 | qfq | 30,853,192 | 697,009,764 | 15.98% |
| 2024-09-30 | 18.02 | 20.28 | 17.28 | 19.84 | 19.75 | qfq | 21,982,289 | 412,027,675 | 15.01% |
| 2024-09-27 | 16.70 | 17.72 | 16.60 | 17.25 | 17.17 | qfq | 13,954,243 | 238,218,594 | 4.36% |
| 2024-09-26 | 16.22 | 16.55 | 16.03 | 16.53 | 16.46 | qfq | 9,518,212 | 155,290,254 | 0.85% |
| 2024-09-25 | 16.33 | 16.90 | 16.31 | 16.39 | 16.32 | qfq | 13,534,704 | 224,391,000 | -1.62% |
| 2024-09-24 | 16.14 | 16.72 | 15.83 | 16.66 | 16.59 | qfq | 14,547,925 | 238,424,228 | 2.02% |
| 2024-09-23 | 15.70 | 16.36 | 15.48 | 16.33 | 16.26 | qfq | 11,504,777 | 183,573,749 | 2.90% |
| 2024-09-20 | 15.60 | 16.03 | 15.50 | 15.87 | 15.80 | qfq | 10,126,000 | 159,886,422 | 0.76% |
| 2024-09-19 | 15.66 | 15.86 | 15.24 | 15.75 | 15.68 | qfq | 13,298,998 | 207,282,177 | -1.81% |
| 2024-09-18 | 15.12 | 16.16 | 15.12 | 16.04 | 15.97 | qfq | 14,504,898 | 227,286,800 | 8.01% |
| 2024-09-13 | 15.17 | 15.35 | 14.85 | 14.85 | 14.78 | qfq | 3,649,900 | 54,795,403 | -2.11% |
| 2024-09-12 | 15.50 | 15.63 | 15.14 | 15.17 | 15.10 | qfq | 4,538,168 | 69,405,073 | -2.13% |
| 2024-09-11 | 15.60 | 15.79 | 15.31 | 15.50 | 15.43 | qfq | 6,143,420 | 95,323,414 | -1.46% |
| 2024-09-10 | 15.42 | 15.86 | 15.04 | 15.73 | 15.66 | qfq | 8,920,083 | 138,491,564 | 2.14% |
| 2024-09-09 | 15.50 | 15.72 | 15.09 | 15.40 | 15.33 | qfq | 6,706,030 | 102,940,133 | 2.12% |
| 2024-09-06 | 15.39 | 15.44 | 15.02 | 15.08 | 15.01 | qfq | 3,911,651 | 59,384,304 | -2.33% |
| 2024-09-05 | 15.29 | 15.51 | 15.12 | 15.44 | 15.37 | qfq | 4,226,400 | 64,796,943 | 1.18% |
| 2024-09-04 | 15.53 | 15.61 | 15.12 | 15.26 | 15.19 | qfq | 5,438,880 | 83,320,524 | -2.80% |
| 2024-09-03 | 15.48 | 15.85 | 15.40 | 15.70 | 15.63 | qfq | 5,736,500 | 89,776,708 | 1.36% |
| 2024-09-02 | 15.45 | 15.86 | 15.29 | 15.49 | 15.42 | qfq | 8,890,398 | 138,868,293 | 0.19% |
| 2024-08-30 | 15.04 | 15.80 | 15.03 | 15.46 | 15.39 | qfq | 8,766,481 | 136,137,893 | 2.93% |
| 2024-08-29 | 14.52 | 15.15 | 14.30 | 15.02 | 14.95 | qfq | 6,862,127 | 102,591,232 | 3.02% |
| 2024-08-28 | 14.07 | 14.60 | 14.07 | 14.58 | 14.52 | qfq | 4,230,580 | 60,991,813 | 1.74% |
| 2024-08-27 | 14.80 | 14.88 | 14.27 | 14.33 | 14.27 | qfq | 7,358,498 | 106,848,903 | -3.83% |
| 2024-08-26 | 14.84 | 15.17 | 14.51 | 14.90 | 14.83 | qfq | 6,748,025 | 100,366,419 | -0.13% |
| 2024-08-23 | 14.83 | 15.05 | 14.41 | 14.92 | 14.85 | qfq | 7,929,947 | 117,213,582 | 0.81% |
| 2024-08-22 | 15.00 | 15.34 | 14.65 | 14.80 | 14.73 | qfq | 8,620,035 | 128,662,619 | -1.40% |
| 2024-08-21 | 15.30 | 15.60 | 14.81 | 15.01 | 14.94 | qfq | 12,298,435 | 186,281,776 | -3.16% |
| 2024-08-20 | 16.33 | 16.56 | 15.40 | 15.50 | 15.43 | qfq | 18,077,531 | 288,581,640 | -8.28% |
| 2024-08-19 | 18.89 | 18.89 | 16.25 | 16.90 | 16.82 | qfq | 29,051,283 | 503,581,780 | -10.58% |
| 2024-08-16 | 18.90 | 18.90 | 18.90 | 18.90 | 18.82 | qfq | 14,558,122 | 275,148,506 | 20.00% |
| 2024-08-15 | 15.00 | 16.22 | 15.00 | 15.75 | 15.68 | qfq | 11,296,396 | 176,475,943 | 4.30% |
| 2024-08-14 | 14.56 | 15.40 | 14.52 | 15.10 | 15.03 | qfq | 6,444,614 | 96,530,268 | 3.50% |
| 2024-08-13 | 14.17 | 14.80 | 14.02 | 14.59 | 14.53 | qfq | 3,106,180 | 44,835,896 | 3.62% |
| 2024-08-12 | 14.16 | 14.26 | 14.01 | 14.08 | 14.02 | qfq | 1,697,300 | 23,919,861 | -1.33% |
| 2024-08-09 | 14.34 | 14.44 | 14.21 | 14.27 | 14.21 | qfq | 1,249,600 | 17,859,576 | 0.49% |
| 2024-08-08 | 14.56 | 14.56 | 14.09 | 14.20 | 14.14 | qfq | 1,824,300 | 26,018,368 | -2.41% |
| 2024-08-07 | 14.34 | 14.70 | 14.29 | 14.55 | 14.49 | qfq | 2,047,820 | 29,748,567 | 1.46% |
| 2024-08-06 | 14.18 | 14.38 | 14.08 | 14.34 | 14.28 | qfq | 2,518,132 | 35,827,960 | 2.43% |
| 2024-08-05 | 14.72 | 14.80 | 13.98 | 14.00 | 13.94 | qfq | 4,456,400 | 63,627,812 | -5.79% |
| 2024-08-02 | 15.19 | 15.32 | 14.82 | 14.86 | 14.79 | qfq | 2,532,800 | 38,121,148 | -2.75% |
| 2024-08-01 | 15.35 | 15.58 | 15.21 | 15.28 | 15.21 | qfq | 3,127,053 | 48,031,126 | -1.04% |
| 2024-07-31 | 14.80 | 15.64 | 14.68 | 15.44 | 15.37 | qfq | 6,570,080 | 100,626,284 | 4.04% |
| 2024-07-30 | 14.44 | 15.15 | 14.16 | 14.84 | 14.77 | qfq | 3,924,300 | 57,586,210 | 2.77% |
| 2024-07-29 | 14.29 | 14.65 | 14.15 | 14.44 | 14.38 | qfq | 1,863,300 | 26,845,672 | 1.12% |
| 2024-07-26 | 14.11 | 14.40 | 14.11 | 14.28 | 14.22 | qfq | 1,616,000 | 23,048,035 | 1.20% |
| 2024-07-25 | 14.00 | 14.25 | 13.81 | 14.11 | 14.05 | qfq | 2,263,600 | 31,785,067 | 0.28% |
| 2024-07-24 | 14.48 | 14.53 | 14.03 | 14.07 | 14.01 | qfq | 2,646,360 | 37,649,683 | -2.83% |
| 2024-07-23 | 14.92 | 15.02 | 14.45 | 14.48 | 14.42 | qfq | 3,221,900 | 47,500,614 | -4.23% |
| 2024-07-22 | 14.66 | 15.18 | 14.61 | 15.12 | 15.05 | qfq | 3,563,100 | 53,290,521 | 1.82% |
| 2024-07-19 | 14.59 | 15.06 | 14.41 | 14.85 | 14.78 | qfq | 3,053,200 | 45,391,932 | 1.64% |
| 2024-07-18 | 14.37 | 14.82 | 14.03 | 14.61 | 14.55 | qfq | 3,263,560 | 46,987,411 | 1.32% |
| 2024-07-17 | 14.88 | 14.91 | 14.41 | 14.42 | 14.36 | qfq | 2,842,000 | 41,383,576 | -3.61% |
| 2024-07-16 | 14.75 | 15.05 | 14.63 | 14.96 | 14.89 | qfq | 2,272,708 | 33,788,980 | 1.49% |
| 2024-07-15 | 15.05 | 15.05 | 14.60 | 14.74 | 14.67 | qfq | 1,900,300 | 28,093,719 | -1.47% |
| 2024-07-12 | 15.04 | 15.18 | 14.89 | 14.96 | 14.89 | qfq | 2,617,600 | 39,257,584 | -1.84% |
| 2024-07-11 | 15.08 | 15.26 | 14.95 | 15.24 | 15.17 | qfq | 4,841,500 | 73,377,856 | 1.80% |
| 2024-07-10 | 14.90 | 15.32 | 14.62 | 14.97 | 14.90 | qfq | 6,597,786 | 99,574,763 | 2.67% |
| 2024-07-09 | 13.66 | 14.60 | 13.63 | 14.58 | 14.52 | qfq | 4,218,196 | 60,002,619 | 6.73% |
| 2024-07-08 | 14.06 | 14.20 | 13.59 | 13.66 | 13.60 | qfq | 1,711,200 | 23,726,052 | -3.46% |
| 2024-07-05 | 13.99 | 14.29 | 13.67 | 14.15 | 14.09 | qfq | 1,877,300 | 26,206,924 | 1.22% |
| 2024-07-04 | 14.38 | 14.58 | 13.93 | 13.98 | 13.92 | qfq | 2,516,780 | 35,640,214 | -3.19% |
| 2024-07-03 | 14.85 | 14.85 | 14.37 | 14.44 | 14.38 | qfq | 1,838,500 | 26,681,689 | -2.17% |
| 2024-07-02 | 14.85 | 15.03 | 14.65 | 14.76 | 14.69 | qfq | 2,111,900 | 31,328,372 | -0.61% |
| 2024-07-01 | 15.00 | 15.08 | 14.48 | 14.85 | 14.78 | qfq | 2,960,500 | 43,595,822 | -1.33% |
| 2024-06-28 | 14.65 | 15.25 | 14.52 | 15.05 | 14.98 | qfq | 3,007,181 | 45,216,725 | 2.17% |
| 2024-06-27 | 14.84 | 15.25 | 14.67 | 14.73 | 14.66 | qfq | 3,246,053 | 48,717,870 | -1.41% |
| 2024-06-26 | 14.05 | 14.95 | 14.02 | 14.94 | 14.87 | qfq | 2,751,156 | 40,029,340 | 5.36% |
| 2024-06-25 | 14.43 | 14.59 | 14.07 | 14.18 | 14.12 | qfq | 2,992,456 | 42,739,750 | -1.80% |
| 2024-06-24 | 15.00 | 15.15 | 14.40 | 14.44 | 14.38 | qfq | 3,791,833 | 55,676,255 | -5.25% |
| 2024-06-21 | 15.00 | 15.37 | 14.62 | 15.24 | 15.17 | qfq | 3,743,976 | 56,351,474 | 0.86% |
| 2024-06-20 | 15.41 | 15.93 | 15.11 | 15.11 | 15.04 | qfq | 5,115,600 | 79,118,659 | -1.88% |
| 2024-06-19 | 15.56 | 15.68 | 15.29 | 15.40 | 15.33 | qfq | 2,583,384 | 39,940,883 | -1.16% |
| 2024-06-18 | 15.39 | 15.64 | 15.39 | 15.58 | 15.51 | qfq | 2,506,712 | 38,925,765 | 1.17% |
| 2024-06-17 | 15.11 | 15.57 | 15.04 | 15.40 | 15.33 | qfq | 2,735,656 | 42,116,762 | 1.32% |
| 2024-06-14 | 15.12 | 15.23 | 14.86 | 15.20 | 15.13 | qfq | 2,769,800 | 41,688,207 | 0.26% |
| 2024-06-13 | 15.28 | 15.47 | 15.09 | 15.16 | 15.09 | qfq | 2,530,300 | 38,707,593 | -0.79% |
| 2024-06-12 | 15.13 | 15.39 | 15.05 | 15.28 | 15.21 | qfq | 3,553,300 | 54,230,109 | 0.86% |
| 2024-06-11 | 14.32 | 15.15 | 13.92 | 15.15 | 15.08 | qfq | 4,190,783 | 61,732,385 | 5.35% |
| 2024-06-07 | 14.39 | 14.74 | 14.25 | 14.38 | 14.32 | qfq | 2,791,900 | 40,261,952 | 1.13% |
| 2024-06-06 | 14.95 | 15.19 | 14.14 | 14.22 | 14.16 | qfq | 4,986,250 | 72,301,363 | -4.44% |
| 2024-06-05 | 15.10 | 15.58 | 14.78 | 14.88 | 14.81 | qfq | 5,022,452 | 75,636,203 | -2.11% |
| 2024-06-04 | 15.97 | 16.00 | 14.92 | 15.20 | 15.13 | qfq | 7,978,886 | 121,751,495 | -5.88% |
| 2024-06-03 | 15.88 | 16.24 | 15.65 | 16.15 | 16.08 | qfq | 7,708,764 | 123,649,031 | 1.57% |
| 2024-05-31 | 15.26 | 16.66 | 15.19 | 15.90 | 15.83 | qfq | 8,824,744 | 141,866,883 | 4.13% |
| 2024-05-30 | 15.13 | 15.49 | 14.90 | 15.27 | 15.20 | qfq | 2,294,500 | 35,014,247 | 0.33% |
| 2024-05-29 | 14.90 | 15.50 | 14.90 | 15.22 | 15.15 | qfq | 2,579,400 | 39,346,561 | 0.33% |
| 2024-05-28 | 15.34 | 15.62 | 15.07 | 15.17 | 14.95 | qfq | 3,382,800 | 51,828,883 | -1.88% |
| 2024-05-27 | 15.14 | 15.59 | 14.71 | 15.46 | 15.24 | qfq | 4,098,277 | 62,052,454 | 2.52% |
| 2024-05-24 | 15.54 | 15.54 | 15.07 | 15.08 | 14.86 | qfq | 2,126,745 | 32,446,909 | -3.08% |
| 2024-05-23 | 15.91 | 15.96 | 15.53 | 15.56 | 15.34 | qfq | 2,090,571 | 32,826,800 | -2.26% |
| 2024-05-22 | 15.64 | 15.95 | 15.56 | 15.92 | 15.69 | qfq | 2,593,280 | 41,052,251 | 1.66% |
| 2024-05-21 | 15.50 | 15.74 | 15.32 | 15.66 | 15.44 | qfq | 2,215,060 | 34,471,808 | 0.71% |
| 2024-05-20 | 15.63 | 16.08 | 15.50 | 15.55 | 15.33 | qfq | 3,409,105 | 53,580,533 | 0.00% |
| 2024-05-17 | 14.96 | 15.55 | 14.88 | 15.55 | 15.33 | qfq | 3,231,049 | 49,515,815 | 3.67% |
| 2024-05-16 | 15.04 | 15.31 | 14.95 | 15.00 | 14.79 | qfq | 2,211,966 | 33,499,469 | -0.60% |
| 2024-05-15 | 15.14 | 15.38 | 14.90 | 15.09 | 14.87 | qfq | 2,600,101 | 39,422,892 | -0.33% |
| 2024-05-14 | 15.03 | 15.40 | 14.95 | 15.14 | 14.92 | qfq | 2,085,069 | 31,633,531 | 1.41% |
| 2024-05-13 | 15.32 | 15.32 | 14.80 | 14.93 | 14.72 | qfq | 2,988,400 | 44,845,548 | -3.55% |
| 2024-05-10 | 15.92 | 15.96 | 15.43 | 15.48 | 15.26 | qfq | 2,438,192 | 37,946,184 | -2.58% |
| 2024-05-09 | 15.58 | 15.97 | 15.57 | 15.89 | 15.66 | qfq | 2,128,906 | 33,800,779 | 1.02% |
| 2024-05-08 | 16.11 | 16.14 | 15.70 | 15.73 | 15.51 | qfq | 2,896,672 | 45,907,553 | -2.66% |
| 2024-05-07 | 16.20 | 16.43 | 16.10 | 16.16 | 15.93 | qfq | 2,927,000 | 47,515,448 | -0.49% |
| 2024-05-06 | 16.60 | 16.74 | 16.14 | 16.24 | 16.01 | qfq | 4,405,010 | 72,238,011 | -0.98% |
| 2024-04-30 | 16.04 | 16.45 | 15.82 | 16.40 | 16.17 | qfq | 5,259,504 | 84,862,596 | 2.18% |
| 2024-04-29 | 15.68 | 16.06 | 15.62 | 16.05 | 15.82 | qfq | 4,109,649 | 65,327,642 | 3.48% |
| 2024-04-26 | 15.00 | 15.68 | 14.61 | 15.51 | 15.29 | qfq | 6,220,549 | 95,285,350 | -0.96% |
| 2024-04-25 | 15.45 | 15.80 | 15.37 | 15.66 | 15.44 | qfq | 4,192,253 | 65,302,618 | 0.32% |
| 2024-04-24 | 14.99 | 15.80 | 14.86 | 15.61 | 15.39 | qfq | 5,584,471 | 86,076,207 | 4.91% |
| 2024-04-23 | 14.70 | 14.91 | 14.60 | 14.88 | 14.67 | qfq | 3,314,220 | 49,006,859 | 1.71% |
| 2024-04-22 | 14.68 | 14.85 | 14.30 | 14.63 | 14.42 | qfq | 3,949,112 | 57,616,433 | -2.40% |
| 2024-04-19 | 15.48 | 15.68 | 14.45 | 14.99 | 14.78 | qfq | 7,827,222 | 117,647,491 | -0.66% |
| 2024-04-18 | 14.92 | 15.32 | 14.40 | 15.09 | 14.87 | qfq | 4,775,166 | 71,034,067 | 2.03% |
| 2024-04-17 | 13.90 | 14.82 | 13.90 | 14.79 | 14.58 | qfq | 4,277,398 | 61,994,572 | 8.83% |
| 2024-04-16 | 14.50 | 14.63 | 13.55 | 13.59 | 13.40 | qfq | 4,707,501 | 65,235,114 | -7.61% |
| 2024-04-15 | 15.23 | 15.42 | 14.36 | 14.71 | 14.50 | qfq | 4,271,385 | 63,219,461 | -3.86% |
| 2024-04-12 | 15.30 | 15.75 | 15.25 | 15.30 | 15.08 | qfq | 2,617,046 | 40,498,421 | -0.58% |
| 2024-04-11 | 15.34 | 15.70 | 15.24 | 15.39 | 15.17 | qfq | 2,497,381 | 38,763,630 | 0.00% |
| 2024-04-10 | 16.01 | 16.09 | 15.28 | 15.39 | 15.17 | qfq | 3,619,712 | 56,367,862 | -4.41% |
| 2024-04-09 | 15.83 | 16.15 | 15.71 | 16.10 | 15.87 | qfq | 3,283,284 | 52,326,975 | 1.45% |
| 2024-04-08 | 16.08 | 16.30 | 15.86 | 15.87 | 15.64 | qfq | 3,424,177 | 54,997,949 | -2.58% |
| 2024-04-03 | 16.76 | 16.76 | 15.97 | 16.29 | 16.06 | qfq | 4,573,199 | 74,303,736 | -2.98% |
| 2024-04-02 | 17.15 | 17.15 | 16.67 | 16.79 | 16.55 | qfq | 4,178,158 | 70,367,391 | -2.38% |
| 2024-04-01 | 16.77 | 17.45 | 16.70 | 17.20 | 16.95 | qfq | 4,869,700 | 83,589,450 | 3.18% |
| 2024-03-29 | 16.45 | 16.70 | 16.13 | 16.67 | 16.43 | qfq | 3,876,772 | 63,588,524 | 1.09% |
| 2024-03-28 | 15.78 | 16.70 | 15.72 | 16.49 | 16.25 | qfq | 5,271,117 | 86,310,412 | 4.37% |
| 2024-03-27 | 16.90 | 16.97 | 15.80 | 15.80 | 15.57 | qfq | 5,154,435 | 83,852,807 | -6.18% |
| 2024-03-26 | 17.18 | 17.35 | 16.65 | 16.84 | 16.60 | qfq | 4,877,414 | 82,889,759 | -1.86% |
| 2024-03-25 | 17.95 | 18.25 | 17.12 | 17.16 | 16.91 | qfq | 6,475,125 | 115,082,351 | -4.29% |
| 2024-03-22 | 18.20 | 18.36 | 17.80 | 17.93 | 17.67 | qfq | 5,710,377 | 103,030,510 | -1.21% |
| 2024-03-21 | 18.49 | 18.56 | 18.05 | 18.15 | 17.89 | qfq | 5,377,435 | 98,107,482 | -1.25% |
| 2024-03-20 | 18.57 | 18.77 | 18.27 | 18.38 | 18.12 | qfq | 5,149,756 | 94,776,029 | -0.11% |
| 2024-03-19 | 18.34 | 18.70 | 18.11 | 18.40 | 18.14 | qfq | 6,453,954 | 118,992,691 | 0.00% |
| 2024-03-18 | 18.00 | 18.58 | 17.98 | 18.40 | 18.14 | qfq | 8,430,553 | 154,329,344 | 3.72% |
| 2024-03-15 | 17.26 | 17.74 | 17.19 | 17.74 | 17.49 | qfq | 3,723,600 | 65,161,864 | 2.31% |
| 2024-03-14 | 17.65 | 17.83 | 17.10 | 17.34 | 17.09 | qfq | 4,340,717 | 75,579,674 | -2.25% |
| 2024-03-13 | 17.80 | 18.06 | 17.62 | 17.74 | 17.49 | qfq | 4,898,013 | 87,472,246 | 0.17% |
| 2024-03-12 | 17.45 | 17.77 | 17.31 | 17.71 | 17.46 | qfq | 5,496,168 | 96,514,060 | 1.96% |
| 2024-03-11 | 17.24 | 17.37 | 17.00 | 17.37 | 17.12 | qfq | 4,450,498 | 76,499,633 | 0.29% |
| 2024-03-08 | 17.00 | 17.34 | 16.78 | 17.32 | 17.07 | qfq | 4,860,767 | 83,340,612 | 1.88% |
| 2024-03-07 | 17.64 | 17.88 | 16.99 | 17.00 | 16.76 | qfq | 5,992,535 | 104,375,024 | -3.13% |
| 2024-03-06 | 17.50 | 17.85 | 17.17 | 17.55 | 17.30 | qfq | 5,318,954 | 92,962,895 | -0.17% |
| 2024-03-05 | 17.50 | 17.94 | 17.30 | 17.58 | 17.33 | qfq | 6,944,213 | 122,889,441 | -0.68% |
| 2024-03-04 | 17.75 | 17.96 | 17.17 | 17.70 | 17.45 | qfq | 6,475,784 | 113,594,084 | -0.28% |
| 2024-03-01 | 17.34 | 17.86 | 17.21 | 17.75 | 17.50 | qfq | 8,691,938 | 152,866,698 | 3.26% |
| 2024-02-29 | 16.19 | 17.28 | 16.19 | 17.19 | 16.94 | qfq | 8,721,578 | 147,488,358 | 6.70% |
| 2024-02-28 | 17.68 | 17.75 | 16.10 | 16.11 | 15.88 | qfq | 10,431,648 | 176,945,195 | -8.05% |
| 2024-02-27 | 16.91 | 17.52 | 16.79 | 17.52 | 17.27 | qfq | 7,057,565 | 121,329,189 | 2.16% |
| 2024-02-26 | 17.03 | 17.48 | 16.60 | 17.15 | 16.91 | qfq | 8,199,072 | 140,281,364 | 1.60% |
| 2024-02-23 | 16.37 | 16.95 | 16.30 | 16.88 | 16.64 | qfq | 6,971,354 | 116,018,499 | 3.12% |
| 2024-02-22 | 15.96 | 16.54 | 15.90 | 16.37 | 16.14 | qfq | 6,572,196 | 106,874,047 | 2.89% |
| 2024-02-21 | 15.82 | 16.48 | 15.65 | 15.91 | 15.68 | qfq | 6,790,667 | 109,444,189 | -0.19% |
| 2024-02-20 | 15.73 | 16.00 | 15.50 | 15.94 | 15.71 | qfq | 5,273,951 | 83,422,615 | 0.13% |
| 2024-02-19 | 15.20 | 16.27 | 15.20 | 15.92 | 15.69 | qfq | 9,154,579 | 144,934,777 | 4.74% |
| 2024-02-08 | 13.86 | 15.20 | 13.82 | 15.20 | 14.98 | qfq | 8,577,681 | 125,431,753 | 12.68% |
| 2024-02-07 | 13.97 | 14.37 | 13.36 | 13.49 | 13.30 | qfq | 6,851,328 | 95,202,854 | -3.37% |
| 2024-02-06 | 12.90 | 14.31 | 12.40 | 13.96 | 13.76 | qfq | 8,182,109 | 108,951,942 | 6.00% |
| 2024-02-05 | 14.80 | 14.80 | 13.12 | 13.17 | 12.98 | qfq | 9,213,286 | 126,501,242 | -11.73% |
| 2024-02-02 | 15.78 | 15.99 | 14.36 | 14.92 | 14.71 | qfq | 7,551,337 | 114,077,866 | -4.91% |
| 2024-02-01 | 15.58 | 16.25 | 15.28 | 15.69 | 15.47 | qfq | 5,451,649 | 85,833,874 | -0.82% |
| 2024-01-31 | 16.07 | 16.64 | 15.44 | 15.82 | 15.59 | qfq | 7,408,085 | 117,904,966 | -2.35% |
| 2024-01-30 | 17.09 | 17.19 | 16.15 | 16.20 | 15.97 | qfq | 6,520,106 | 108,394,843 | -4.82% |
| 2024-01-29 | 18.30 | 18.50 | 17.01 | 17.02 | 16.78 | qfq | 9,607,976 | 167,862,044 | -7.40% |
| 2024-01-26 | 19.11 | 19.16 | 18.25 | 18.38 | 18.12 | qfq | 7,340,852 | 136,710,722 | -3.01% |
| 2024-01-25 | 18.73 | 19.10 | 18.01 | 18.95 | 18.68 | qfq | 8,685,664 | 162,262,623 | 0.96% |
| 2024-01-24 | 19.50 | 19.77 | 17.90 | 18.77 | 18.50 | qfq | 11,403,090 | 212,779,196 | -3.40% |
| 2024-01-23 | 18.89 | 19.77 | 18.11 | 19.43 | 19.15 | qfq | 10,118,718 | 194,227,923 | -3.24% |
| 2024-01-22 | 20.40 | 21.04 | 19.77 | 20.08 | 19.79 | qfq | 12,240,941 | 252,055,762 | -1.67% |
| 2024-01-19 | 20.50 | 20.83 | 20.07 | 20.42 | 20.13 | qfq | 8,668,641 | 177,210,157 | -0.87% |
| 2024-01-18 | 19.32 | 20.69 | 19.23 | 20.60 | 20.31 | qfq | 9,712,694 | 193,639,175 | 5.37% |
| 2024-01-17 | 20.15 | 20.48 | 19.53 | 19.55 | 19.27 | qfq | 6,664,505 | 133,129,792 | -3.65% |
| 2024-01-16 | 19.78 | 20.31 | 19.42 | 20.29 | 20.00 | qfq | 9,190,313 | 184,325,511 | 2.63% |
| 2024-01-15 | 19.29 | 19.90 | 19.21 | 19.77 | 19.49 | qfq | 5,244,134 | 103,230,145 | 1.28% |
| 2024-01-12 | 20.23 | 20.39 | 19.50 | 19.52 | 19.24 | qfq | 10,435,436 | 207,559,656 | -4.78% |
| 2024-01-11 | 19.88 | 20.55 | 19.84 | 20.50 | 20.21 | qfq | 8,026,847 | 163,002,585 | 2.40% |
| 2024-01-10 | 20.20 | 20.39 | 19.74 | 20.02 | 19.73 | qfq | 8,200,515 | 164,871,865 | 0.10% |
| 2024-01-09 | 21.30 | 21.60 | 19.41 | 20.00 | 19.71 | qfq | 16,786,981 | 341,988,036 | -7.71% |
| 2024-01-08 | 21.25 | 21.97 | 21.12 | 21.67 | 21.36 | qfq | 15,067,668 | 327,387,609 | 0.56% |
| 2024-01-05 | 21.10 | 21.72 | 20.81 | 21.55 | 21.24 | qfq | 14,493,175 | 307,846,417 | 1.65% |
| 2024-01-04 | 21.59 | 21.60 | 21.05 | 21.20 | 20.90 | qfq | 9,695,186 | 205,984,887 | -1.85% |
| 2024-01-03 | 22.30 | 22.33 | 21.24 | 21.60 | 21.29 | qfq | 18,934,841 | 411,127,208 | -3.79% |
| 2024-01-02 | 23.07 | 23.29 | 22.45 | 22.45 | 22.13 | qfq | 19,528,292 | 444,623,323 | -3.19% |
| 2023-12-29 | 21.84 | 24.20 | 21.67 | 23.19 | 22.86 | qfq | 30,309,859 | 698,689,970 | 5.79% |
| 2023-12-28 | 21.15 | 22.54 | 21.03 | 21.92 | 21.61 | qfq | 24,803,403 | 540,058,027 | 1.43% |
| 2023-12-27 | 20.63 | 21.61 | 20.20 | 21.61 | 21.30 | qfq | 23,415,182 | 493,619,780 | 3.94% |
| 2023-12-26 | 21.00 | 21.15 | 20.38 | 20.79 | 20.49 | qfq | 17,230,254 | 357,959,705 | -1.75% |
| 2023-12-25 | 20.40 | 21.16 | 19.88 | 21.16 | 20.86 | qfq | 20,123,527 | 415,819,082 | 4.91% |
| 2023-12-22 | 20.94 | 21.20 | 19.87 | 20.17 | 19.88 | qfq | 16,902,213 | 345,344,099 | -4.41% |
| 2023-12-21 | 21.31 | 21.58 | 20.57 | 21.10 | 20.80 | qfq | 20,736,238 | 433,746,011 | -1.40% |
| 2023-12-20 | 19.31 | 22.60 | 19.31 | 21.40 | 21.09 | qfq | 32,918,555 | 691,156,831 | 11.34% |
| 2023-12-19 | 19.01 | 19.35 | 18.77 | 19.22 | 18.95 | qfq | 7,008,447 | 134,017,710 | 0.42% |
| 2023-12-18 | 19.70 | 20.00 | 18.98 | 19.14 | 18.87 | qfq | 14,136,913 | 273,343,471 | -4.68% |
| 2023-12-15 | 18.85 | 20.77 | 18.85 | 20.08 | 19.79 | qfq | 18,463,515 | 369,540,979 | 6.08% |
| 2023-12-14 | 19.45 | 19.50 | 18.91 | 18.93 | 18.66 | qfq | 6,425,662 | 122,840,790 | -2.02% |
| 2023-12-13 | 19.83 | 19.85 | 19.25 | 19.32 | 19.04 | qfq | 6,700,217 | 130,385,026 | -2.77% |
| 2023-12-12 | 19.81 | 20.20 | 19.65 | 19.87 | 19.59 | qfq | 6,980,292 | 138,933,800 | -0.15% |
| 2023-12-11 | 19.30 | 20.13 | 19.04 | 19.90 | 19.62 | qfq | 10,173,650 | 201,233,299 | 2.16% |
| 2023-12-08 | 19.15 | 19.99 | 19.15 | 19.48 | 19.20 | qfq | 8,507,337 | 167,305,504 | 1.04% |
| 2023-12-07 | 18.95 | 19.47 | 18.83 | 19.28 | 19.00 | qfq | 7,731,705 | 148,813,798 | 0.63% |
| 2023-12-06 | 19.19 | 19.65 | 18.95 | 19.16 | 18.89 | qfq | 11,490,866 | 221,106,518 | -1.39% |
| 2023-12-05 | 20.92 | 20.93 | 19.41 | 19.43 | 19.15 | qfq | 17,939,144 | 359,200,300 | -7.08% |
| 2023-12-04 | 20.65 | 20.91 | 20.25 | 20.91 | 20.61 | qfq | 12,313,895 | 253,346,375 | 1.01% |
| 2023-12-01 | 21.02 | 21.06 | 20.20 | 20.70 | 20.40 | qfq | 17,667,738 | 364,756,618 | -3.18% |
| 2023-11-30 | 20.35 | 21.78 | 20.10 | 21.38 | 21.07 | qfq | 27,559,524 | 580,703,862 | 3.74% |
| 2023-11-29 | 20.40 | 21.44 | 20.29 | 20.61 | 20.32 | qfq | 19,337,941 | 402,495,692 | 0.68% |
| 2023-11-28 | 20.70 | 20.71 | 20.06 | 20.47 | 20.18 | qfq | 17,076,810 | 347,647,205 | -1.44% |
| 2023-11-27 | 18.94 | 21.00 | 18.91 | 20.77 | 20.47 | qfq | 25,820,655 | 523,458,900 | 9.60% |
| 2023-11-24 | 19.60 | 19.70 | 18.79 | 18.95 | 18.68 | qfq | 6,404,825 | 122,249,082 | -3.27% |
| 2023-11-23 | 18.81 | 19.71 | 18.74 | 19.59 | 19.31 | qfq | 7,249,351 | 140,208,587 | 3.65% |
| 2023-11-22 | 19.39 | 19.43 | 18.79 | 18.90 | 18.63 | qfq | 6,571,558 | 125,208,762 | -2.53% |
| 2023-11-21 | 19.94 | 20.06 | 19.32 | 19.39 | 19.11 | qfq | 9,859,050 | 193,075,578 | -3.15% |
| 2023-11-20 | 20.13 | 20.18 | 19.80 | 20.02 | 19.73 | qfq | 8,384,245 | 167,393,466 | 0.15% |
| 2023-11-17 | 20.01 | 20.47 | 19.82 | 19.99 | 19.70 | qfq | 11,868,429 | 238,152,482 | -0.84% |
| 2023-11-16 | 19.97 | 20.91 | 19.82 | 20.16 | 19.87 | qfq | 17,019,819 | 347,628,266 | 1.26% |
| 2023-11-15 | 20.40 | 20.44 | 19.80 | 19.91 | 19.63 | qfq | 9,355,648 | 187,082,920 | -1.87% |
| 2023-11-14 | 19.76 | 20.43 | 19.60 | 20.29 | 20.00 | qfq | 12,551,145 | 252,914,856 | 2.17% |
| 2023-11-13 | 19.72 | 20.00 | 19.50 | 19.86 | 19.58 | qfq | 8,204,346 | 162,073,476 | 1.85% |
| 2023-11-10 | 19.30 | 19.91 | 19.16 | 19.50 | 19.22 | qfq | 9,500,085 | 185,030,575 | 0.26% |
| 2023-11-09 | 20.00 | 20.29 | 19.33 | 19.45 | 19.17 | qfq | 11,087,701 | 218,099,322 | -2.70% |
| 2023-11-08 | 20.10 | 20.37 | 19.60 | 19.99 | 19.70 | qfq | 16,528,646 | 329,382,384 | -0.35% |
| 2023-11-07 | 18.86 | 20.19 | 18.76 | 20.06 | 19.77 | qfq | 18,089,111 | 357,692,762 | 6.42% |
| 2023-11-06 | 18.54 | 18.87 | 18.52 | 18.85 | 18.58 | qfq | 6,134,599 | 114,780,930 | 2.39% |
| 2023-11-03 | 17.72 | 18.52 | 17.72 | 18.41 | 18.15 | qfq | 6,080,891 | 111,289,618 | 4.07% |
| 2023-11-02 | 18.31 | 18.37 | 17.65 | 17.69 | 17.44 | qfq | 4,805,117 | 86,187,846 | -2.80% |
| 2023-11-01 | 18.24 | 18.46 | 18.01 | 18.20 | 17.94 | qfq | 5,123,400 | 93,489,882 | -0.38% |
| 2023-10-31 | 18.43 | 18.57 | 18.03 | 18.27 | 18.01 | qfq | 6,858,683 | 125,387,982 | -1.93% |
| 2023-10-30 | 18.20 | 18.72 | 18.09 | 18.63 | 18.36 | qfq | 9,733,414 | 179,355,267 | 3.56% |
| 2023-10-27 | 17.78 | 18.19 | 17.27 | 17.99 | 17.73 | qfq | 8,353,379 | 148,440,132 | 1.18% |
| 2023-10-26 | 17.44 | 17.78 | 17.17 | 17.78 | 17.53 | qfq | 6,474,800 | 113,307,538 | 1.02% |
| 2023-10-25 | 17.60 | 17.70 | 17.31 | 17.60 | 17.35 | qfq | 7,751,833 | 135,703,032 | 0.17% |
| 2023-10-24 | 17.65 | 17.95 | 17.21 | 17.57 | 17.32 | qfq | 7,001,100 | 122,827,841 | 0.17% |
| 2023-10-23 | 17.60 | 18.25 | 17.34 | 17.54 | 17.29 | qfq | 7,371,177 | 129,942,551 | -3.68% |
| 2023-10-20 | 18.72 | 19.25 | 18.12 | 18.21 | 17.95 | qfq | 8,388,500 | 155,262,789 | -4.11% |
| 2023-10-19 | 19.17 | 19.62 | 18.93 | 18.99 | 18.72 | qfq | 6,420,503 | 124,035,899 | -0.42% |
| 2023-10-18 | 19.27 | 19.37 | 18.88 | 19.07 | 18.80 | qfq | 4,756,823 | 90,718,063 | -1.60% |
| 2023-10-17 | 19.45 | 19.46 | 19.06 | 19.38 | 19.10 | qfq | 5,146,121 | 98,922,096 | 0.10% |
| 2023-10-16 | 19.90 | 19.97 | 19.25 | 19.36 | 19.08 | qfq | 8,776,471 | 171,004,854 | -3.05% |
| 2023-10-13 | 19.61 | 20.19 | 19.46 | 19.97 | 19.68 | qfq | 10,283,091 | 204,856,065 | 2.36% |
| 2023-10-12 | 19.51 | 19.89 | 19.36 | 19.51 | 19.23 | qfq | 10,896,756 | 213,650,117 | -0.10% |
| 2023-10-11 | 19.10 | 19.76 | 18.88 | 19.53 | 19.25 | qfq | 11,151,013 | 216,293,532 | 2.30% |
| 2023-10-10 | 19.17 | 19.30 | 18.84 | 19.09 | 18.82 | qfq | 6,694,775 | 127,901,486 | -0.42% |
| 2023-10-09 | 18.85 | 19.33 | 18.85 | 19.17 | 18.90 | qfq | 8,945,749 | 170,758,695 | 1.16% |
| 2023-09-28 | 17.66 | 19.05 | 17.60 | 18.95 | 18.68 | qfq | 10,587,392 | 195,345,317 | 7.43% |
| 2023-09-27 | 17.87 | 17.97 | 17.58 | 17.64 | 17.39 | qfq | 5,416,500 | 96,058,331 | -1.62% |
| 2023-09-26 | 18.08 | 18.14 | 17.71 | 17.93 | 17.67 | qfq | 6,051,312 | 108,491,421 | -1.21% |
| 2023-09-25 | 18.07 | 18.40 | 17.90 | 18.15 | 17.89 | qfq | 8,981,895 | 163,338,410 | 0.50% |
| 2023-09-22 | 17.71 | 18.08 | 17.62 | 18.06 | 17.80 | qfq | 6,176,128 | 110,763,849 | 1.35% |
| 2023-09-21 | 17.79 | 17.97 | 17.52 | 17.82 | 17.57 | qfq | 5,700,728 | 101,266,485 | 0.06% |
| 2023-09-20 | 18.10 | 18.34 | 17.79 | 17.81 | 17.56 | qfq | 6,507,381 | 117,047,837 | -2.20% |
| 2023-09-19 | 18.86 | 18.96 | 18.10 | 18.21 | 17.95 | qfq | 8,920,343 | 163,846,995 | -2.36% |
| 2023-09-18 | 19.38 | 19.38 | 18.63 | 18.65 | 18.38 | qfq | 15,198,567 | 286,492,372 | -6.19% |
| 2023-09-15 | 19.17 | 20.03 | 18.84 | 19.88 | 19.60 | qfq | 19,490,134 | 382,925,762 | 4.91% |
| 2023-09-14 | 18.74 | 19.28 | 18.41 | 18.95 | 18.68 | qfq | 10,657,213 | 200,882,592 | -0.16% |
| 2023-09-13 | 19.20 | 19.47 | 18.59 | 18.98 | 18.71 | qfq | 19,088,110 | 362,670,627 | -4.00% |
| 2023-09-12 | 19.62 | 20.35 | 19.62 | 19.77 | 19.49 | qfq | 18,456,740 | 366,588,922 | -1.59% |
| 2023-09-11 | 20.53 | 20.94 | 19.55 | 20.09 | 19.80 | qfq | 29,088,808 | 590,034,355 | 0.95% |
| 2023-09-08 | 18.99 | 20.20 | 18.83 | 19.90 | 19.62 | qfq | 21,768,452 | 428,626,490 | 6.08% |
| 2023-09-07 | 18.94 | 19.06 | 18.65 | 18.76 | 18.49 | qfq | 10,050,796 | 189,339,318 | -1.88% |
| 2023-09-06 | 18.19 | 19.49 | 18.11 | 19.12 | 18.85 | qfq | 13,023,630 | 246,370,813 | 4.42% |
| 2023-09-05 | 18.02 | 18.44 | 17.90 | 18.31 | 18.05 | qfq | 6,082,886 | 111,324,526 | 1.61% |
| 2023-09-04 | 18.14 | 18.27 | 17.87 | 18.02 | 17.76 | qfq | 5,079,096 | 91,550,903 | -0.55% |
| 2023-09-01 | 18.57 | 18.60 | 18.06 | 18.12 | 17.86 | qfq | 4,977,349 | 90,841,949 | -2.42% |
| 2023-08-31 | 18.18 | 18.70 | 18.04 | 18.57 | 18.30 | qfq | 8,172,505 | 150,746,104 | 1.64% |
| 2023-08-30 | 17.81 | 18.40 | 17.81 | 18.27 | 18.01 | qfq | 9,749,264 | 176,817,520 | 2.07% |
| 2023-08-29 | 16.02 | 18.06 | 16.02 | 17.90 | 17.64 | qfq | 10,875,108 | 188,424,577 | 12.37% |
| 2023-08-28 | 16.50 | 16.69 | 15.87 | 15.93 | 15.70 | qfq | 4,859,100 | 78,279,965 | 1.53% |
| 2023-08-25 | 16.66 | 16.69 | 15.65 | 15.69 | 15.47 | qfq | 6,741,869 | 107,770,305 | -6.50% |
| 2023-08-24 | 16.64 | 16.81 | 16.30 | 16.78 | 16.54 | qfq | 4,696,729 | 78,099,587 | 0.00% |
| 2023-08-23 | 16.88 | 17.00 | 16.50 | 16.78 | 16.54 | qfq | 5,536,800 | 92,639,514 | 0.00% |
| 2023-08-22 | 16.72 | 16.82 | 16.39 | 16.78 | 16.54 | qfq | 4,053,602 | 67,345,814 | -0.06% |
| 2023-08-21 | 16.75 | 17.03 | 16.55 | 16.79 | 16.55 | qfq | 4,600,534 | 76,977,503 | -0.94% |
| 2023-08-18 | 17.25 | 17.52 | 16.80 | 16.95 | 16.71 | qfq | 5,677,100 | 96,979,680 | -2.14% |
| 2023-08-17 | 17.46 | 17.66 | 17.12 | 17.32 | 17.07 | qfq | 5,313,924 | 92,312,932 | -1.59% |
| 2023-08-16 | 17.86 | 18.05 | 17.53 | 17.60 | 17.35 | qfq | 4,444,160 | 79,025,442 | -1.90% |
| 2023-08-15 | 17.60 | 18.20 | 17.52 | 17.94 | 17.68 | qfq | 6,504,378 | 116,383,367 | 2.22% |
| 2023-08-14 | 17.70 | 17.93 | 17.37 | 17.55 | 17.30 | qfq | 6,283,600 | 110,434,793 | -1.68% |
| 2023-08-11 | 18.50 | 18.60 | 17.80 | 17.85 | 17.60 | qfq | 8,652,901 | 156,936,715 | -3.62% |
| 2023-08-10 | 18.36 | 18.78 | 18.25 | 18.52 | 18.26 | qfq | 7,027,202 | 130,090,900 | 1.26% |
| 2023-08-09 | 18.29 | 18.55 | 18.20 | 18.29 | 18.03 | qfq | 7,629,353 | 139,814,024 | -0.87% |
| 2023-08-08 | 17.89 | 18.48 | 17.89 | 18.45 | 18.19 | qfq | 10,805,902 | 197,004,348 | 1.93% |
| 2023-08-07 | 17.80 | 18.17 | 17.65 | 18.10 | 17.84 | qfq | 10,726,655 | 193,102,505 | 1.69% |
| 2023-08-04 | 17.00 | 17.83 | 16.95 | 17.80 | 17.55 | qfq | 12,924,152 | 226,887,722 | 4.52% |
| 2023-08-03 | 16.80 | 17.22 | 16.62 | 17.03 | 16.79 | qfq | 6,896,277 | 117,046,068 | 1.49% |
| 2023-08-02 | 16.65 | 16.80 | 16.52 | 16.78 | 16.54 | qfq | 4,872,474 | 81,238,927 | 0.12% |
| 2023-08-01 | 16.40 | 16.95 | 16.28 | 16.76 | 16.52 | qfq | 7,939,162 | 132,554,648 | 2.07% |
| 2023-07-31 | 16.08 | 16.46 | 16.02 | 16.42 | 16.19 | qfq | 4,499,949 | 73,394,235 | 1.55% |
| 2023-07-28 | 16.08 | 16.24 | 15.66 | 16.17 | 15.94 | qfq | 6,174,912 | 98,451,311 | -0.19% |
| 2023-07-27 | 16.16 | 16.56 | 16.15 | 16.20 | 15.97 | qfq | 4,649,998 | 76,098,860 | 0.56% |
| 2023-07-26 | 16.70 | 16.70 | 16.00 | 16.11 | 15.88 | qfq | 6,570,584 | 107,044,188 | -3.48% |
| 2023-07-25 | 16.33 | 16.74 | 16.33 | 16.69 | 16.45 | qfq | 7,107,989 | 117,883,930 | 3.15% |
| 2023-07-24 | 16.15 | 16.33 | 16.05 | 16.18 | 15.95 | qfq | 4,412,566 | 71,428,614 | 0.19% |
| 2023-07-21 | 16.32 | 16.61 | 16.09 | 16.15 | 15.92 | qfq | 8,467,096 | 138,222,372 | -1.70% |
| 2023-07-20 | 16.78 | 16.96 | 16.40 | 16.43 | 16.20 | qfq | 9,770,178 | 162,436,425 | -3.18% |
| 2023-07-19 | 16.53 | 16.99 | 16.41 | 16.97 | 16.73 | qfq | 12,158,867 | 203,176,724 | 2.66% |
| 2023-07-18 | 16.70 | 16.93 | 16.50 | 16.53 | 16.29 | qfq | 11,806,349 | 196,552,704 | -1.55% |