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
美畅股份300861.SZ
最近收盘价16.142026-07-17
最近交易日2026-07-17
成交量（股）24,678,394
成交额（元）412,387,791
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-01 | 2025-07-08 | stock_dividend | — | 0.4 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-16 | 2024-11-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-11 | 2024-10-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.15 | — | — | — | 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 | 17.51 | 17.53 | 16.07 | 16.14 | 16.14 | qfq | 24,678,394 | 412,387,791 | -7.88% |
| 2026-07-16 | 18.47 | 18.51 | 17.42 | 17.52 | 17.52 | qfq | 23,773,475 | 426,375,803 | -5.96% |
| 2026-07-15 | 19.59 | 19.85 | 18.54 | 18.63 | 18.63 | qfq | 23,975,540 | 457,589,106 | -3.67% |
| 2026-07-14 | 19.81 | 20.18 | 18.57 | 19.34 | 19.34 | qfq | 31,493,224 | 608,144,104 | -1.78% |
| 2026-07-13 | 21.51 | 22.00 | 19.53 | 19.69 | 19.69 | qfq | 46,981,051 | 970,885,176 | -10.30% |
| 2026-07-10 | 21.42 | 24.95 | 21.20 | 21.95 | 21.95 | qfq | 84,470,652 | 1,983,375,751 | 5.58% |
| 2026-07-09 | 20.17 | 21.19 | 19.28 | 20.79 | 20.79 | qfq | 26,165,972 | 524,514,229 | 3.54% |
| 2026-07-08 | 21.71 | 21.87 | 20.04 | 20.08 | 20.08 | qfq | 25,060,558 | 515,315,514 | -7.72% |
| 2026-07-07 | 21.81 | 22.42 | 21.33 | 21.76 | 21.76 | qfq | 18,992,935 | 415,957,338 | -1.81% |
| 2026-07-06 | 23.02 | 23.62 | 22.10 | 22.16 | 21.98 | qfq | 25,286,540 | 575,070,866 | -2.93% |
| 2026-07-03 | 24.00 | 24.18 | 22.80 | 22.83 | 22.65 | qfq | 33,896,684 | 790,718,458 | -5.47% |
| 2026-07-02 | 23.80 | 25.37 | 23.35 | 24.15 | 23.95 | qfq | 40,489,799 | 986,981,163 | -3.52% |
| 2026-07-01 | 25.60 | 26.12 | 24.37 | 25.03 | 24.83 | qfq | 49,647,020 | 1,244,233,161 | -0.64% |
| 2026-06-30 | 23.24 | 25.49 | 23.05 | 25.19 | 24.99 | qfq | 34,387,395 | 842,146,746 | 7.37% |
| 2026-06-29 | 24.80 | 25.14 | 22.97 | 23.46 | 23.27 | qfq | 35,666,917 | 845,169,472 | -4.94% |
| 2026-06-26 | 24.96 | 25.48 | 24.31 | 24.68 | 24.48 | qfq | 32,939,489 | 818,964,102 | -1.00% |
| 2026-06-25 | 25.55 | 26.47 | 24.24 | 24.93 | 24.73 | qfq | 37,803,201 | 938,705,663 | -0.91% |
| 2026-06-24 | 23.74 | 25.67 | 23.44 | 25.16 | 24.96 | qfq | 47,475,940 | 1,161,760,474 | 5.05% |
| 2026-06-23 | 24.99 | 25.24 | 23.66 | 23.95 | 23.76 | qfq | 47,361,686 | 1,148,381,556 | -5.71% |
| 2026-06-22 | 27.01 | 27.98 | 23.69 | 25.40 | 25.19 | qfq | 88,605,608 | 2,236,810,532 | 4.44% |
| 2026-06-18 | 20.27 | 24.32 | 20.14 | 24.32 | 24.12 | qfq | 44,700,708 | 1,057,526,741 | 19.98% |
| 2026-06-17 | 20.23 | 20.35 | 19.96 | 20.27 | 20.11 | qfq | 15,300,391 | 308,674,854 | -0.69% |
| 2026-06-16 | 19.67 | 20.66 | 19.51 | 20.41 | 20.24 | qfq | 19,891,100 | 401,845,251 | 3.39% |
| 2026-06-15 | 19.00 | 19.84 | 18.79 | 19.74 | 19.58 | qfq | 22,412,383 | 434,218,880 | 5.96% |
| 2026-06-12 | 18.75 | 19.95 | 18.54 | 18.63 | 18.48 | qfq | 24,845,916 | 475,618,070 | 0.92% |
| 2026-06-11 | 18.28 | 18.70 | 18.03 | 18.46 | 18.31 | qfq | 16,207,210 | 297,563,580 | 0.27% |
| 2026-06-10 | 18.33 | 18.78 | 17.99 | 18.41 | 18.26 | qfq | 14,209,429 | 259,907,856 | -1.02% |
| 2026-06-09 | 17.70 | 18.63 | 17.41 | 18.60 | 18.45 | qfq | 20,075,583 | 364,086,605 | 6.16% |
| 2026-06-08 | 17.80 | 18.37 | 17.23 | 17.52 | 17.38 | qfq | 18,665,842 | 331,860,175 | -5.04% |
| 2026-06-05 | 18.40 | 19.18 | 17.65 | 18.45 | 18.30 | qfq | 18,969,128 | 348,861,251 | -0.16% |
| 2026-06-04 | 18.57 | 19.00 | 17.99 | 18.48 | 18.33 | qfq | 19,170,348 | 353,740,843 | -1.55% |
| 2026-06-03 | 18.76 | 19.48 | 18.59 | 18.77 | 18.62 | qfq | 16,485,000 | 313,502,110 | 0.05% |
| 2026-06-02 | 19.18 | 19.30 | 18.31 | 18.76 | 18.61 | qfq | 18,520,662 | 347,732,444 | -2.24% |
| 2026-06-01 | 19.85 | 20.18 | 19.18 | 19.19 | 19.03 | qfq | 26,007,890 | 510,075,453 | -3.62% |
| 2026-05-29 | 21.84 | 21.84 | 19.74 | 19.91 | 19.75 | qfq | 41,600,226 | 852,789,067 | -9.46% |
| 2026-05-28 | 20.78 | 22.04 | 20.54 | 21.99 | 21.81 | qfq | 30,846,991 | 668,560,503 | 4.81% |
| 2026-05-27 | 20.92 | 21.70 | 20.70 | 20.98 | 20.81 | qfq | 18,321,412 | 386,781,714 | -0.24% |
| 2026-05-26 | 21.09 | 21.27 | 20.50 | 21.03 | 20.86 | qfq | 19,182,487 | 400,342,045 | -1.82% |
| 2026-05-25 | 22.03 | 22.56 | 21.10 | 21.42 | 21.25 | qfq | 22,850,742 | 490,680,759 | -0.83% |
| 2026-05-22 | 20.21 | 21.81 | 20.16 | 21.60 | 21.43 | qfq | 24,584,135 | 521,019,949 | 6.46% |
| 2026-05-21 | 20.90 | 21.50 | 20.26 | 20.29 | 20.13 | qfq | 18,644,353 | 390,136,905 | -2.55% |
| 2026-05-20 | 20.11 | 21.08 | 20.11 | 20.82 | 20.65 | qfq | 16,693,367 | 345,447,069 | 2.06% |
| 2026-05-19 | 20.72 | 21.00 | 20.15 | 20.40 | 20.23 | qfq | 16,895,710 | 344,695,639 | -1.50% |
| 2026-05-18 | 20.40 | 21.36 | 20.35 | 20.71 | 20.54 | qfq | 21,281,573 | 444,722,155 | 0.58% |
| 2026-05-15 | 21.18 | 21.28 | 20.44 | 20.59 | 20.42 | qfq | 19,365,438 | 401,972,865 | -2.88% |
| 2026-05-14 | 20.85 | 21.66 | 20.80 | 21.20 | 21.03 | qfq | 24,359,316 | 520,255,382 | 1.24% |
| 2026-05-13 | 20.58 | 21.10 | 20.25 | 20.94 | 20.77 | qfq | 18,244,856 | 380,530,796 | 1.16% |
| 2026-05-12 | 20.95 | 21.26 | 20.51 | 20.70 | 20.53 | qfq | 18,911,450 | 392,501,844 | -1.57% |
| 2026-05-11 | 20.67 | 21.60 | 20.62 | 21.03 | 20.86 | qfq | 26,475,909 | 561,114,878 | 3.75% |
| 2026-05-08 | 19.93 | 20.68 | 19.80 | 20.27 | 20.11 | qfq | 22,126,407 | 448,674,417 | 1.40% |
| 2026-05-07 | 20.28 | 20.50 | 19.85 | 19.99 | 19.83 | qfq | 25,453,771 | 510,258,899 | -1.33% |
| 2026-05-06 | 19.99 | 20.58 | 19.90 | 20.26 | 20.10 | qfq | 34,935,373 | 708,770,228 | 2.37% |
| 2026-04-30 | 19.01 | 20.00 | 18.91 | 19.79 | 19.63 | qfq | 39,813,610 | 784,711,528 | 4.27% |
| 2026-04-29 | 17.93 | 19.36 | 17.86 | 18.98 | 18.83 | qfq | 40,374,665 | 752,258,897 | 6.39% |
| 2026-04-28 | 17.72 | 18.64 | 17.63 | 17.84 | 17.70 | qfq | 22,321,883 | 402,990,422 | 1.19% |
| 2026-04-27 | 17.06 | 17.75 | 17.05 | 17.63 | 17.49 | qfq | 11,800,753 | 207,663,356 | 2.92% |
| 2026-04-24 | 16.70 | 17.49 | 16.70 | 17.13 | 16.99 | qfq | 12,708,226 | 218,859,753 | 1.96% |
| 2026-04-23 | 17.03 | 17.17 | 16.66 | 16.80 | 16.66 | qfq | 6,986,796 | 117,655,641 | -1.70% |
| 2026-04-22 | 17.01 | 17.18 | 16.83 | 17.09 | 16.95 | qfq | 6,669,131 | 113,334,054 | -0.06% |
| 2026-04-21 | 17.22 | 17.37 | 17.00 | 17.10 | 16.96 | qfq | 7,889,996 | 135,091,223 | -1.04% |
| 2026-04-20 | 17.24 | 17.71 | 17.13 | 17.28 | 17.14 | qfq | 12,222,779 | 211,620,325 | 0.12% |
| 2026-04-17 | 16.84 | 17.39 | 16.80 | 17.26 | 17.12 | qfq | 9,162,848 | 157,618,580 | 2.25% |
| 2026-04-16 | 16.46 | 16.99 | 16.40 | 16.88 | 16.74 | qfq | 8,626,467 | 144,502,169 | 2.55% |
| 2026-04-15 | 16.65 | 16.65 | 16.40 | 16.46 | 16.33 | qfq | 7,337,450 | 121,141,921 | 0.12% |
| 2026-04-14 | 16.38 | 16.52 | 16.27 | 16.44 | 16.31 | qfq | 6,458,581 | 105,803,058 | 0.92% |
| 2026-04-13 | 16.04 | 16.39 | 15.96 | 16.29 | 16.16 | qfq | 6,799,136 | 110,220,599 | 1.05% |
| 2026-04-10 | 15.98 | 16.32 | 15.92 | 16.12 | 15.99 | qfq | 8,098,114 | 130,825,181 | 2.28% |
| 2026-04-09 | 16.02 | 16.02 | 15.74 | 15.76 | 15.63 | qfq | 7,075,044 | 112,247,659 | -2.11% |
| 2026-04-08 | 15.75 | 16.10 | 15.70 | 16.10 | 15.97 | qfq | 8,461,095 | 135,172,551 | 4.41% |
| 2026-04-07 | 15.45 | 15.65 | 15.30 | 15.42 | 15.30 | qfq | 5,492,100 | 84,860,152 | 0.00% |
| 2026-04-03 | 15.71 | 15.77 | 15.41 | 15.42 | 15.30 | qfq | 4,971,985 | 77,219,500 | -1.78% |
| 2026-04-02 | 16.00 | 16.02 | 15.59 | 15.70 | 15.57 | qfq | 6,950,514 | 109,600,239 | -2.18% |
| 2026-04-01 | 15.91 | 16.08 | 15.73 | 16.05 | 15.92 | qfq | 8,629,768 | 137,314,914 | 2.69% |
| 2026-03-31 | 15.89 | 16.12 | 15.62 | 15.63 | 15.50 | qfq | 7,085,464 | 112,482,860 | -2.25% |
| 2026-03-30 | 16.01 | 16.12 | 15.65 | 15.99 | 15.86 | qfq | 8,492,917 | 134,847,153 | -1.42% |
| 2026-03-27 | 15.73 | 16.36 | 15.65 | 16.22 | 16.09 | qfq | 7,921,163 | 127,198,089 | 2.27% |
| 2026-03-26 | 16.23 | 16.34 | 15.78 | 15.86 | 15.73 | qfq | 9,324,108 | 149,511,972 | -2.22% |
| 2026-03-25 | 16.20 | 16.53 | 16.10 | 16.22 | 16.09 | qfq | 10,304,553 | 167,769,701 | 0.06% |
| 2026-03-24 | 16.45 | 16.51 | 15.62 | 16.21 | 16.08 | qfq | 12,851,349 | 205,494,730 | 0.50% |
| 2026-03-23 | 16.71 | 16.97 | 15.95 | 16.13 | 16.00 | qfq | 14,890,188 | 245,053,801 | -4.95% |
| 2026-03-20 | 16.95 | 17.67 | 16.76 | 16.97 | 16.83 | qfq | 15,948,524 | 274,005,597 | 0.24% |
| 2026-03-19 | 17.10 | 17.31 | 16.86 | 16.93 | 16.79 | qfq | 8,245,522 | 140,554,410 | -2.25% |
| 2026-03-18 | 17.41 | 17.59 | 17.14 | 17.32 | 17.18 | qfq | 8,171,980 | 141,702,596 | -0.12% |
| 2026-03-17 | 17.63 | 17.98 | 17.34 | 17.34 | 17.20 | qfq | 11,797,556 | 208,649,167 | -1.48% |
| 2026-03-16 | 17.65 | 17.75 | 17.36 | 17.60 | 17.46 | qfq | 11,131,678 | 195,381,210 | -0.11% |
| 2026-03-13 | 17.64 | 18.07 | 17.53 | 17.62 | 17.48 | qfq | 13,421,231 | 239,188,850 | 0.23% |
| 2026-03-12 | 17.67 | 17.85 | 17.40 | 17.58 | 17.44 | qfq | 11,447,035 | 201,844,671 | -0.96% |
| 2026-03-11 | 17.91 | 18.13 | 17.66 | 17.75 | 17.61 | qfq | 12,754,483 | 227,976,617 | -0.62% |
| 2026-03-10 | 17.53 | 17.96 | 17.46 | 17.86 | 17.72 | qfq | 10,652,656 | 189,278,259 | 1.94% |
| 2026-03-09 | 17.38 | 17.59 | 16.94 | 17.52 | 17.38 | qfq | 11,237,537 | 193,784,281 | -0.90% |
| 2026-03-06 | 17.68 | 17.80 | 17.41 | 17.68 | 17.54 | qfq | 10,231,404 | 180,812,847 | -0.95% |
| 2026-03-05 | 18.40 | 18.41 | 17.59 | 17.85 | 17.71 | qfq | 13,570,181 | 243,254,773 | -0.17% |
| 2026-03-04 | 17.66 | 18.49 | 17.50 | 17.88 | 17.74 | qfq | 17,843,549 | 321,134,391 | -1.32% |
| 2026-03-03 | 18.63 | 19.35 | 18.05 | 18.12 | 17.97 | qfq | 20,505,386 | 380,303,142 | -1.95% |
| 2026-03-02 | 18.60 | 19.38 | 18.42 | 18.48 | 18.33 | qfq | 20,649,548 | 387,945,222 | -2.84% |
| 2026-02-27 | 18.80 | 19.13 | 18.67 | 19.02 | 18.87 | qfq | 16,686,280 | 315,157,130 | 0.42% |
| 2026-02-26 | 18.87 | 19.14 | 18.63 | 18.94 | 18.79 | qfq | 12,649,018 | 238,871,400 | 0.37% |
| 2026-02-25 | 18.90 | 19.19 | 18.82 | 18.87 | 18.72 | qfq | 15,762,234 | 299,144,432 | -0.68% |
| 2026-02-24 | 18.92 | 19.14 | 18.66 | 19.00 | 18.85 | qfq | 15,801,712 | 299,253,713 | 1.99% |
| 2026-02-13 | 19.29 | 19.29 | 18.60 | 18.63 | 18.48 | qfq | 16,788,893 | 316,911,334 | -3.52% |
| 2026-02-12 | 19.56 | 19.81 | 19.16 | 19.31 | 19.15 | qfq | 18,573,494 | 359,654,633 | -0.92% |
| 2026-02-11 | 19.51 | 20.19 | 19.33 | 19.49 | 19.33 | qfq | 32,948,405 | 648,198,121 | 1.88% |
| 2026-02-10 | 19.50 | 19.66 | 18.95 | 19.13 | 18.98 | qfq | 27,678,503 | 530,122,938 | -3.29% |
| 2026-02-09 | 17.93 | 19.95 | 17.91 | 19.78 | 19.62 | qfq | 47,391,858 | 909,238,902 | 12.00% |
| 2026-02-06 | 17.70 | 17.98 | 17.45 | 17.66 | 17.52 | qfq | 19,164,920 | 339,041,709 | -1.34% |
| 2026-02-05 | 18.19 | 18.42 | 17.87 | 17.90 | 17.76 | qfq | 27,035,840 | 488,567,441 | -4.43% |
| 2026-02-04 | 17.25 | 19.24 | 17.15 | 18.73 | 18.58 | qfq | 50,521,584 | 914,902,308 | 8.45% |
| 2026-02-03 | 16.73 | 17.35 | 16.70 | 17.27 | 17.13 | qfq | 21,645,250 | 371,810,641 | 4.16% |
| 2026-02-02 | 16.81 | 17.09 | 16.50 | 16.58 | 16.45 | qfq | 15,400,400 | 258,644,491 | -2.01% |
| 2026-01-30 | 17.21 | 17.35 | 16.45 | 16.92 | 16.78 | qfq | 20,428,166 | 343,579,804 | -2.14% |
| 2026-01-29 | 17.40 | 17.84 | 17.20 | 17.29 | 17.15 | qfq | 23,038,436 | 403,440,051 | -1.43% |
| 2026-01-28 | 17.82 | 17.97 | 17.44 | 17.54 | 17.40 | qfq | 22,836,219 | 402,688,578 | -2.56% |
| 2026-01-27 | 18.01 | 18.07 | 17.37 | 18.00 | 17.85 | qfq | 30,291,139 | 537,302,424 | -0.06% |
| 2026-01-26 | 18.95 | 18.95 | 17.80 | 18.01 | 17.86 | qfq | 59,376,740 | 1,075,354,371 | -6.68% |
| 2026-01-23 | 16.10 | 19.30 | 16.10 | 19.30 | 19.14 | qfq | 59,058,035 | 1,078,038,255 | 20.02% |
| 2026-01-22 | 15.94 | 16.20 | 15.92 | 16.08 | 15.95 | qfq | 7,416,798 | 119,131,907 | 0.82% |
| 2026-01-21 | 15.67 | 16.05 | 15.67 | 15.95 | 15.82 | qfq | 7,995,728 | 127,349,020 | 1.14% |
| 2026-01-20 | 15.93 | 16.06 | 15.67 | 15.77 | 15.64 | qfq | 6,896,647 | 109,041,865 | -1.19% |
| 2026-01-19 | 15.63 | 16.00 | 15.60 | 15.96 | 15.83 | qfq | 7,499,554 | 119,288,842 | 1.40% |
| 2026-01-16 | 15.60 | 15.82 | 15.53 | 15.74 | 15.61 | qfq | 6,881,303 | 107,832,046 | 1.42% |
| 2026-01-15 | 15.39 | 15.64 | 15.39 | 15.52 | 15.39 | qfq | 6,447,044 | 99,975,176 | -0.39% |
| 2026-01-14 | 15.69 | 15.90 | 15.35 | 15.58 | 15.45 | qfq | 11,172,158 | 175,041,647 | -0.83% |
| 2026-01-13 | 16.24 | 16.26 | 15.61 | 15.71 | 15.58 | qfq | 9,697,406 | 153,588,504 | -2.36% |
| 2026-01-12 | 15.73 | 16.09 | 15.57 | 16.09 | 15.96 | qfq | 13,987,167 | 222,653,819 | 2.22% |
| 2026-01-09 | 15.33 | 16.11 | 15.24 | 15.74 | 15.61 | qfq | 16,187,839 | 252,940,917 | 2.27% |
| 2026-01-08 | 15.07 | 15.39 | 15.00 | 15.39 | 15.27 | qfq | 6,577,904 | 100,341,170 | 1.52% |
| 2026-01-07 | 15.24 | 15.33 | 15.09 | 15.16 | 15.04 | qfq | 5,664,287 | 86,030,421 | -0.59% |
| 2026-01-06 | 15.02 | 15.26 | 14.98 | 15.25 | 15.13 | qfq | 8,032,964 | 121,740,949 | 1.60% |
| 2026-01-05 | 15.01 | 15.13 | 14.83 | 15.01 | 14.89 | qfq | 7,982,532 | 119,858,996 | 0.54% |
| 2025-12-31 | 14.89 | 15.07 | 14.88 | 14.93 | 14.81 | qfq | 5,206,107 | 77,946,067 | 0.20% |
| 2025-12-30 | 14.85 | 15.01 | 14.83 | 14.90 | 14.78 | qfq | 4,433,239 | 66,219,109 | -0.27% |
| 2025-12-29 | 14.86 | 15.05 | 14.80 | 14.94 | 14.82 | qfq | 4,748,984 | 71,026,026 | 0.54% |
| 2025-12-26 | 14.98 | 15.08 | 14.85 | 14.86 | 14.74 | qfq | 4,549,397 | 68,091,646 | -0.34% |
| 2025-12-25 | 14.98 | 14.98 | 14.76 | 14.91 | 14.79 | qfq | 3,553,756 | 52,860,797 | 0.13% |
| 2025-12-24 | 14.63 | 14.96 | 14.55 | 14.89 | 14.77 | qfq | 4,144,591 | 61,262,386 | 1.64% |
| 2025-12-23 | 14.75 | 14.75 | 14.55 | 14.65 | 14.53 | qfq | 3,567,941 | 52,293,939 | -0.34% |
| 2025-12-22 | 14.66 | 14.86 | 14.61 | 14.70 | 14.58 | qfq | 4,927,723 | 72,823,520 | 0.55% |
| 2025-12-19 | 14.46 | 14.71 | 14.38 | 14.62 | 14.50 | qfq | 5,152,189 | 75,270,980 | 1.60% |
| 2025-12-18 | 14.15 | 14.49 | 14.09 | 14.39 | 14.27 | qfq | 4,933,488 | 70,980,062 | 1.27% |
| 2025-12-17 | 14.19 | 14.27 | 13.90 | 14.21 | 14.09 | qfq | 7,099,612 | 99,890,001 | 0.14% |
| 2025-12-16 | 14.43 | 14.44 | 14.12 | 14.19 | 14.08 | qfq | 5,017,915 | 71,320,458 | -1.66% |
| 2025-12-15 | 14.58 | 14.68 | 14.36 | 14.43 | 14.31 | qfq | 6,352,940 | 92,066,880 | -1.77% |
| 2025-12-12 | 14.80 | 14.80 | 14.55 | 14.69 | 14.57 | qfq | 10,442,143 | 153,000,263 | -0.54% |
| 2025-12-11 | 14.88 | 15.02 | 14.75 | 14.77 | 14.65 | qfq | 4,816,268 | 71,554,501 | -1.07% |
| 2025-12-10 | 14.85 | 14.97 | 14.72 | 14.93 | 14.81 | qfq | 3,690,315 | 54,702,292 | -0.13% |
| 2025-12-09 | 15.02 | 15.09 | 14.88 | 14.95 | 14.83 | qfq | 4,456,992 | 66,627,954 | -0.47% |
| 2025-12-08 | 15.02 | 15.11 | 14.97 | 15.02 | 14.90 | qfq | 4,915,720 | 73,951,830 | 0.00% |
| 2025-12-05 | 14.85 | 15.04 | 14.74 | 15.02 | 14.90 | qfq | 4,175,038 | 62,260,494 | 0.87% |
| 2025-12-04 | 14.81 | 14.90 | 14.62 | 14.89 | 14.77 | qfq | 4,389,921 | 64,900,209 | 0.54% |
| 2025-12-03 | 14.95 | 15.00 | 14.73 | 14.81 | 14.69 | qfq | 4,849,963 | 71,991,047 | -0.80% |
| 2025-12-02 | 15.09 | 15.13 | 14.82 | 14.93 | 14.81 | qfq | 4,943,304 | 73,732,272 | -1.06% |
| 2025-12-01 | 15.18 | 15.27 | 15.05 | 15.09 | 14.97 | qfq | 5,864,597 | 88,762,978 | -0.33% |
| 2025-11-28 | 15.08 | 15.23 | 15.00 | 15.14 | 15.02 | qfq | 5,448,543 | 82,350,534 | 0.66% |
| 2025-11-27 | 14.82 | 15.23 | 14.78 | 15.04 | 14.92 | qfq | 8,239,572 | 124,010,197 | 1.48% |
| 2025-11-26 | 14.78 | 15.01 | 14.70 | 14.82 | 14.70 | qfq | 6,239,520 | 92,663,372 | 0.07% |
| 2025-11-25 | 14.82 | 14.98 | 14.78 | 14.81 | 14.69 | qfq | 6,568,031 | 97,620,958 | 0.27% |
| 2025-11-24 | 14.85 | 14.86 | 14.55 | 14.77 | 14.65 | qfq | 6,166,837 | 90,610,237 | 0.89% |
| 2025-11-21 | 15.44 | 15.48 | 14.61 | 14.64 | 14.52 | qfq | 11,151,079 | 166,404,777 | -5.79% |
| 2025-11-20 | 15.86 | 15.87 | 15.49 | 15.54 | 15.41 | qfq | 6,733,711 | 105,283,990 | -1.40% |
| 2025-11-19 | 16.03 | 16.22 | 15.70 | 15.76 | 15.63 | qfq | 6,807,373 | 107,812,882 | -1.68% |
| 2025-11-18 | 16.21 | 16.34 | 15.91 | 16.03 | 15.90 | qfq | 8,667,877 | 138,924,654 | -1.11% |
| 2025-11-17 | 16.61 | 16.64 | 16.13 | 16.21 | 16.08 | qfq | 8,242,296 | 133,928,328 | -1.16% |
| 2025-11-14 | 16.31 | 16.93 | 16.01 | 16.40 | 16.27 | qfq | 14,997,715 | 246,817,461 | 0.31% |
| 2025-11-13 | 16.57 | 16.71 | 16.29 | 16.35 | 16.22 | qfq | 17,314,178 | 284,830,168 | -0.49% |
| 2025-11-12 | 17.66 | 17.78 | 16.26 | 16.43 | 16.30 | qfq | 22,937,892 | 382,282,474 | -6.96% |
| 2025-11-11 | 17.50 | 17.90 | 17.42 | 17.66 | 17.52 | qfq | 11,351,872 | 200,661,509 | 1.44% |
| 2025-11-10 | 17.65 | 17.89 | 17.30 | 17.41 | 17.27 | qfq | 14,646,512 | 256,059,517 | -1.86% |
| 2025-11-07 | 16.56 | 18.00 | 16.37 | 17.74 | 17.60 | qfq | 20,940,252 | 362,328,724 | 6.67% |
| 2025-11-06 | 16.58 | 16.81 | 16.50 | 16.63 | 16.50 | qfq | 6,027,242 | 100,391,611 | 0.60% |
| 2025-11-05 | 16.27 | 16.72 | 16.14 | 16.53 | 16.40 | qfq | 7,944,754 | 130,311,816 | 0.79% |
| 2025-11-04 | 16.83 | 16.90 | 16.29 | 16.40 | 16.27 | qfq | 6,974,275 | 115,330,717 | -2.61% |
| 2025-11-03 | 16.91 | 16.91 | 16.46 | 16.84 | 16.70 | qfq | 8,349,853 | 139,288,603 | 1.08% |
| 2025-10-31 | 16.75 | 16.98 | 16.60 | 16.66 | 16.53 | qfq | 10,868,972 | 182,210,940 | -0.48% |
| 2025-10-30 | 17.35 | 17.37 | 16.70 | 16.74 | 16.60 | qfq | 17,766,108 | 302,405,798 | -3.85% |
| 2025-10-29 | 16.86 | 17.59 | 16.66 | 17.41 | 17.27 | qfq | 23,370,737 | 404,317,173 | 8.88% |
| 2025-10-28 | 15.96 | 16.28 | 15.70 | 15.99 | 15.86 | qfq | 7,507,588 | 120,451,741 | 1.20% |
| 2025-10-27 | 15.83 | 16.04 | 15.70 | 15.80 | 15.67 | qfq | 5,070,341 | 80,373,516 | 0.25% |
| 2025-10-24 | 15.79 | 15.95 | 15.69 | 15.76 | 15.63 | qfq | 5,141,229 | 81,317,074 | 0.25% |
| 2025-10-23 | 15.86 | 16.07 | 15.44 | 15.72 | 15.59 | qfq | 7,910,482 | 123,388,727 | -1.38% |
| 2025-10-22 | 16.38 | 16.48 | 15.91 | 15.94 | 15.81 | qfq | 6,936,328 | 111,612,534 | -3.16% |
| 2025-10-21 | 16.31 | 16.69 | 16.26 | 16.46 | 16.33 | qfq | 8,020,780 | 132,481,909 | -0.06% |
| 2025-10-20 | 16.02 | 16.68 | 15.93 | 16.47 | 16.34 | qfq | 11,415,160 | 185,696,734 | 4.37% |
| 2025-10-17 | 16.45 | 16.56 | 15.74 | 15.78 | 15.65 | qfq | 7,114,742 | 113,975,016 | -4.07% |
| 2025-10-16 | 16.67 | 16.75 | 16.42 | 16.45 | 16.32 | qfq | 5,449,640 | 90,129,771 | -1.79% |
| 2025-10-15 | 16.59 | 16.97 | 16.51 | 16.75 | 16.61 | qfq | 6,350,841 | 106,447,569 | 0.78% |
| 2025-10-14 | 16.80 | 17.33 | 16.49 | 16.62 | 16.49 | qfq | 7,880,036 | 133,181,025 | -0.48% |
| 2025-10-13 | 16.21 | 16.80 | 16.21 | 16.70 | 16.56 | qfq | 7,027,207 | 116,513,186 | -2.45% |
| 2025-10-10 | 17.90 | 18.00 | 17.01 | 17.12 | 16.98 | qfq | 9,277,356 | 160,816,763 | -1.95% |
| 2025-10-09 | 17.45 | 17.73 | 17.20 | 17.46 | 17.32 | qfq | 9,640,020 | 168,888,892 | 0.98% |
| 2025-09-30 | 17.26 | 17.55 | 17.14 | 17.29 | 17.15 | qfq | 7,230,617 | 125,131,795 | -0.06% |
| 2025-09-29 | 16.57 | 17.50 | 16.57 | 17.30 | 17.16 | qfq | 15,236,792 | 263,455,131 | 3.59% |
| 2025-09-26 | 16.57 | 16.93 | 16.40 | 16.70 | 16.56 | qfq | 6,802,496 | 113,692,559 | 0.78% |
| 2025-09-25 | 16.73 | 16.94 | 16.56 | 16.57 | 16.44 | qfq | 5,984,428 | 100,098,650 | -1.25% |
| 2025-09-24 | 16.44 | 16.82 | 16.37 | 16.78 | 16.64 | qfq | 6,804,132 | 113,454,901 | 1.57% |
| 2025-09-23 | 16.52 | 16.74 | 16.00 | 16.52 | 16.39 | qfq | 8,515,451 | 139,128,601 | 0.73% |
| 2025-09-22 | 16.45 | 16.55 | 16.25 | 16.40 | 16.27 | qfq | 5,910,635 | 96,867,847 | -0.24% |
| 2025-09-19 | 16.60 | 16.77 | 16.34 | 16.44 | 16.31 | qfq | 7,955,647 | 131,582,466 | -1.73% |
| 2025-09-18 | 17.20 | 17.20 | 16.50 | 16.73 | 16.59 | qfq | 10,724,931 | 180,938,005 | -3.07% |
| 2025-09-17 | 16.90 | 17.53 | 16.75 | 17.26 | 17.12 | qfq | 12,097,508 | 207,773,776 | 2.13% |
| 2025-09-16 | 17.10 | 17.24 | 16.65 | 16.90 | 16.76 | qfq | 9,395,289 | 158,419,604 | -0.59% |
| 2025-09-15 | 16.93 | 17.24 | 16.85 | 17.00 | 16.86 | qfq | 9,535,077 | 162,351,714 | 0.47% |
| 2025-09-12 | 17.32 | 17.35 | 16.84 | 16.92 | 16.78 | qfq | 11,818,611 | 201,071,855 | -2.31% |
| 2025-09-11 | 17.51 | 17.54 | 17.14 | 17.32 | 17.18 | qfq | 12,748,546 | 220,149,177 | -1.25% |
| 2025-09-10 | 17.70 | 17.78 | 17.10 | 17.54 | 17.40 | qfq | 13,767,316 | 239,645,743 | -0.57% |
| 2025-09-09 | 17.82 | 18.38 | 17.51 | 17.64 | 17.50 | qfq | 20,643,362 | 368,267,753 | -1.67% |
| 2025-09-08 | 18.67 | 18.78 | 17.61 | 17.94 | 17.79 | qfq | 29,097,078 | 522,362,969 | -4.47% |
| 2025-09-05 | 17.30 | 19.48 | 17.07 | 18.78 | 18.63 | qfq | 38,613,462 | 718,527,550 | 12.39% |
| 2025-09-04 | 16.59 | 17.44 | 16.38 | 16.71 | 16.57 | qfq | 16,457,338 | 278,141,987 | 1.03% |
| 2025-09-03 | 16.64 | 16.90 | 16.30 | 16.54 | 16.41 | qfq | 11,271,002 | 186,849,877 | -1.14% |
| 2025-09-02 | 17.38 | 17.44 | 16.44 | 16.73 | 16.59 | qfq | 15,879,097 | 266,726,950 | -4.67% |
| 2025-09-01 | 17.30 | 17.66 | 16.86 | 17.55 | 17.41 | qfq | 24,544,819 | 421,954,590 | 0.98% |
| 2025-08-29 | 17.18 | 17.88 | 16.93 | 17.38 | 17.24 | qfq | 35,850,012 | 622,795,333 | 4.01% |
| 2025-08-28 | 15.35 | 16.93 | 15.35 | 16.71 | 16.57 | qfq | 44,103,229 | 712,570,693 | 12.68% |
| 2025-08-27 | 15.35 | 15.41 | 14.81 | 14.83 | 14.71 | qfq | 8,862,544 | 134,521,262 | -2.63% |
| 2025-08-26 | 15.11 | 15.33 | 15.02 | 15.23 | 15.11 | qfq | 7,461,111 | 113,376,818 | 0.40% |
| 2025-08-25 | 15.39 | 15.48 | 15.07 | 15.17 | 15.05 | qfq | 8,501,871 | 129,765,497 | -0.59% |
| 2025-08-22 | 15.05 | 15.30 | 15.03 | 15.26 | 15.14 | qfq | 7,030,801 | 106,738,553 | 1.06% |
| 2025-08-21 | 15.28 | 15.33 | 15.01 | 15.10 | 14.98 | qfq | 8,358,896 | 126,563,522 | -1.18% |
| 2025-08-20 | 15.09 | 15.28 | 14.92 | 15.28 | 15.16 | qfq | 8,223,406 | 124,458,683 | 1.33% |
| 2025-08-19 | 15.02 | 15.21 | 14.95 | 15.08 | 14.96 | qfq | 8,032,429 | 121,474,826 | 0.60% |
| 2025-08-18 | 14.99 | 15.10 | 14.85 | 14.99 | 14.87 | qfq | 6,888,986 | 103,320,576 | 0.54% |
| 2025-08-15 | 14.60 | 15.00 | 14.60 | 14.91 | 14.79 | qfq | 6,296,272 | 93,699,611 | 1.91% |
| 2025-08-14 | 15.03 | 15.10 | 14.59 | 14.63 | 14.51 | qfq | 6,840,878 | 101,176,415 | -2.66% |
| 2025-08-13 | 15.00 | 15.12 | 14.88 | 15.03 | 14.91 | qfq | 5,990,600 | 89,780,295 | 0.20% |
| 2025-08-12 | 15.13 | 15.14 | 14.95 | 15.00 | 14.88 | qfq | 4,955,084 | 74,388,817 | -1.06% |
| 2025-08-11 | 14.83 | 15.25 | 14.77 | 15.16 | 15.04 | qfq | 8,266,136 | 124,345,187 | 2.23% |
| 2025-08-08 | 14.75 | 14.97 | 14.70 | 14.83 | 14.71 | qfq | 4,342,876 | 64,413,306 | 0.20% |
| 2025-08-07 | 15.04 | 15.04 | 14.69 | 14.80 | 14.68 | qfq | 5,845,932 | 86,594,245 | -1.60% |
| 2025-08-06 | 14.72 | 15.05 | 14.69 | 15.04 | 14.92 | qfq | 6,379,712 | 94,917,999 | 2.04% |
| 2025-08-05 | 14.53 | 14.80 | 14.53 | 14.74 | 14.62 | qfq | 6,447,145 | 94,866,936 | 1.52% |
| 2025-08-04 | 14.42 | 14.53 | 14.33 | 14.52 | 14.40 | qfq | 3,557,678 | 51,305,092 | 0.21% |
| 2025-08-01 | 14.39 | 14.64 | 14.31 | 14.49 | 14.37 | qfq | 4,674,224 | 67,776,290 | 0.98% |
| 2025-07-31 | 14.73 | 14.84 | 14.30 | 14.35 | 14.23 | qfq | 6,776,059 | 98,312,342 | -2.58% |
| 2025-07-30 | 14.81 | 15.12 | 14.64 | 14.73 | 14.61 | qfq | 8,215,884 | 122,395,740 | -1.27% |
| 2025-07-29 | 14.62 | 14.99 | 14.50 | 14.92 | 14.80 | qfq | 8,789,626 | 129,829,163 | 1.98% |
| 2025-07-28 | 14.69 | 14.74 | 14.57 | 14.63 | 14.51 | qfq | 4,889,264 | 71,690,812 | -0.27% |
| 2025-07-25 | 14.67 | 14.69 | 14.53 | 14.67 | 14.55 | qfq | 4,252,108 | 62,092,408 | -0.07% |
| 2025-07-24 | 14.41 | 14.68 | 14.41 | 14.68 | 14.56 | qfq | 5,264,140 | 76,815,183 | 1.80% |
| 2025-07-23 | 14.82 | 14.82 | 14.39 | 14.42 | 14.30 | qfq | 7,812,056 | 114,136,816 | -2.57% |
| 2025-07-22 | 14.44 | 14.96 | 14.39 | 14.80 | 14.68 | qfq | 10,003,740 | 147,020,751 | 2.71% |
| 2025-07-21 | 14.29 | 14.44 | 14.26 | 14.41 | 14.29 | qfq | 3,750,063 | 53,935,917 | 0.84% |
| 2025-07-18 | 14.33 | 14.50 | 14.18 | 14.29 | 14.17 | qfq | 4,381,264 | 62,570,576 | -0.69% |
| 2025-07-17 | 14.34 | 14.51 | 14.24 | 14.39 | 14.27 | qfq | 4,990,491 | 71,639,082 | 0.63% |
| 2025-07-16 | 14.11 | 14.62 | 14.08 | 14.30 | 14.18 | qfq | 6,712,620 | 96,256,983 | 1.13% |
| 2025-07-15 | 14.40 | 14.51 | 14.07 | 14.14 | 14.03 | qfq | 5,370,272 | 76,337,891 | -2.15% |
| 2025-07-14 | 14.47 | 14.74 | 14.36 | 14.45 | 14.33 | qfq | 4,432,828 | 64,259,008 | -0.34% |
| 2025-07-11 | 14.47 | 14.84 | 14.30 | 14.50 | 14.38 | qfq | 5,450,656 | 79,065,331 | 0.00% |
| 2025-07-10 | 14.35 | 14.55 | 14.30 | 14.50 | 14.38 | qfq | 5,420,192 | 78,226,046 | 0.62% |
| 2025-07-09 | 14.50 | 14.57 | 14.36 | 14.41 | 14.29 | qfq | 6,187,822 | 89,453,410 | -0.55% |
| 2025-07-08 | 14.36 | 14.69 | 14.03 | 14.49 | 14.37 | qfq | 9,905,940 | 142,783,515 | -29.66% |
| 2025-07-07 | 20.04 | 20.90 | 19.85 | 20.60 | 14.24 | qfq | 8,113,494 | 165,556,489 | 3.31% |
| 2025-07-04 | 20.21 | 20.34 | 19.91 | 19.94 | 13.79 | qfq | 3,481,897 | 69,812,149 | -1.58% |
| 2025-07-03 | 20.50 | 20.67 | 19.99 | 20.26 | 14.01 | qfq | 6,723,558 | 135,988,160 | -1.27% |
| 2025-07-02 | 20.73 | 21.22 | 20.46 | 20.52 | 14.19 | qfq | 5,957,761 | 123,408,969 | -0.53% |
| 2025-07-01 | 20.60 | 20.79 | 20.11 | 20.63 | 14.27 | qfq | 6,303,760 | 129,447,418 | 1.48% |
| 2025-06-30 | 19.71 | 20.61 | 19.71 | 20.33 | 14.06 | qfq | 7,328,839 | 147,713,500 | 3.15% |
| 2025-06-27 | 19.55 | 19.90 | 19.49 | 19.71 | 13.63 | qfq | 3,574,579 | 70,335,893 | 1.08% |
| 2025-06-26 | 19.51 | 19.75 | 19.40 | 19.50 | 13.48 | qfq | 3,169,762 | 62,047,131 | -0.05% |
| 2025-06-25 | 19.48 | 19.55 | 19.25 | 19.51 | 13.49 | qfq | 2,752,820 | 53,391,790 | 0.10% |
| 2025-06-24 | 19.30 | 19.87 | 19.26 | 19.49 | 13.48 | qfq | 4,481,280 | 87,606,952 | 1.62% |
| 2025-06-23 | 18.43 | 19.29 | 18.28 | 19.18 | 13.26 | qfq | 5,284,140 | 100,321,834 | 4.01% |
| 2025-06-20 | 18.35 | 18.77 | 18.31 | 18.44 | 12.75 | qfq | 2,191,768 | 40,695,029 | 0.22% |
| 2025-06-19 | 18.60 | 18.88 | 18.33 | 18.40 | 12.72 | qfq | 2,790,974 | 51,847,677 | -0.65% |
| 2025-06-18 | 18.51 | 18.62 | 18.30 | 18.52 | 12.81 | qfq | 1,771,640 | 32,743,358 | -0.32% |
| 2025-06-17 | 18.42 | 18.58 | 18.35 | 18.58 | 12.85 | qfq | 1,820,700 | 33,702,664 | 0.92% |
| 2025-06-16 | 18.13 | 18.46 | 18.13 | 18.41 | 12.73 | qfq | 1,617,364 | 29,676,895 | 1.27% |
| 2025-06-13 | 18.51 | 18.55 | 18.12 | 18.18 | 12.57 | qfq | 2,330,260 | 42,587,637 | -2.05% |
| 2025-06-12 | 18.75 | 18.89 | 18.40 | 18.56 | 12.83 | qfq | 2,545,544 | 47,161,307 | -1.38% |
| 2025-06-11 | 18.71 | 19.06 | 18.70 | 18.82 | 13.01 | qfq | 1,673,095 | 31,641,421 | 0.64% |
| 2025-06-10 | 18.82 | 18.95 | 18.56 | 18.70 | 12.93 | qfq | 2,554,160 | 47,837,408 | -0.58% |
| 2025-06-09 | 18.70 | 18.87 | 18.66 | 18.81 | 13.01 | qfq | 1,517,850 | 28,532,904 | 0.64% |
| 2025-06-06 | 18.86 | 19.00 | 18.61 | 18.69 | 12.92 | qfq | 1,440,840 | 26,928,780 | -0.90% |
| 2025-06-05 | 18.89 | 18.99 | 18.78 | 18.86 | 13.04 | qfq | 1,552,880 | 29,284,510 | -0.42% |
| 2025-06-04 | 18.42 | 19.00 | 18.37 | 18.94 | 13.10 | qfq | 3,160,062 | 59,319,243 | 2.88% |
| 2025-06-03 | 18.26 | 18.56 | 18.24 | 18.41 | 12.73 | qfq | 1,631,420 | 30,057,191 | -0.16% |
| 2025-05-30 | 18.61 | 18.69 | 18.43 | 18.44 | 12.75 | qfq | 1,885,720 | 34,873,317 | -1.13% |
| 2025-05-29 | 18.49 | 18.67 | 18.44 | 18.65 | 12.90 | qfq | 1,816,000 | 33,787,414 | 1.08% |
| 2025-05-28 | 18.60 | 18.75 | 18.44 | 18.45 | 12.76 | qfq | 1,968,280 | 36,456,589 | -1.18% |
| 2025-05-27 | 18.85 | 18.94 | 18.52 | 18.67 | 12.91 | qfq | 3,267,060 | 60,930,761 | -0.95% |
| 2025-05-26 | 18.81 | 19.10 | 18.74 | 18.85 | 13.03 | qfq | 1,798,800 | 33,987,433 | -0.32% |
| 2025-05-23 | 19.25 | 19.45 | 18.89 | 18.91 | 13.08 | qfq | 3,371,100 | 64,560,077 | -1.82% |
| 2025-05-22 | 19.11 | 19.84 | 18.95 | 19.26 | 13.32 | qfq | 6,663,479 | 130,303,832 | 0.57% |
| 2025-05-21 | 19.50 | 19.71 | 19.05 | 19.15 | 13.24 | qfq | 4,025,660 | 77,673,609 | -2.64% |
| 2025-05-20 | 19.59 | 19.72 | 19.14 | 19.67 | 13.60 | qfq | 3,821,960 | 74,354,221 | 0.41% |
| 2025-05-19 | 20.00 | 20.20 | 19.33 | 19.59 | 13.55 | qfq | 5,027,700 | 98,283,164 | -2.25% |
| 2025-05-16 | 19.31 | 21.30 | 19.20 | 20.04 | 13.86 | qfq | 8,703,206 | 174,976,341 | 4.16% |
| 2025-05-15 | 19.15 | 19.50 | 18.92 | 19.24 | 13.30 | qfq | 3,086,240 | 59,209,403 | 0.10% |
| 2025-05-14 | 19.50 | 19.50 | 19.01 | 19.22 | 13.29 | qfq | 3,296,900 | 63,339,242 | -1.74% |
| 2025-05-13 | 19.49 | 19.88 | 19.27 | 19.56 | 13.53 | qfq | 5,178,500 | 101,444,304 | 2.73% |
| 2025-05-12 | 19.00 | 19.10 | 18.77 | 19.04 | 13.17 | qfq | 2,096,605 | 39,708,192 | 0.95% |
| 2025-05-09 | 19.17 | 19.17 | 18.75 | 18.86 | 13.04 | qfq | 2,134,680 | 40,380,803 | -1.62% |
| 2025-05-08 | 18.70 | 19.34 | 18.59 | 19.17 | 13.26 | qfq | 4,091,233 | 78,022,885 | 2.62% |
| 2025-05-07 | 18.89 | 19.04 | 18.57 | 18.68 | 12.92 | qfq | 2,648,953 | 49,694,689 | -0.53% |
| 2025-05-06 | 18.98 | 18.98 | 18.57 | 18.78 | 12.99 | qfq | 3,839,951 | 71,878,900 | -0.37% |
| 2025-04-30 | 18.50 | 19.08 | 18.35 | 18.85 | 13.03 | qfq | 5,341,236 | 100,539,888 | 1.67% |
| 2025-04-29 | 18.15 | 18.70 | 18.01 | 18.54 | 12.82 | qfq | 5,782,773 | 106,658,144 | 2.09% |
| 2025-04-28 | 17.20 | 18.50 | 17.17 | 18.16 | 12.56 | qfq | 8,638,528 | 155,570,097 | 5.21% |
| 2025-04-25 | 17.00 | 17.46 | 16.98 | 17.26 | 11.94 | qfq | 3,428,600 | 59,316,433 | 1.89% |
| 2025-04-24 | 17.16 | 17.22 | 16.84 | 16.94 | 11.71 | qfq | 2,441,205 | 41,528,330 | -1.22% |
| 2025-04-23 | 17.16 | 17.27 | 17.01 | 17.15 | 11.86 | qfq | 2,275,500 | 39,007,678 | 0.70% |
| 2025-04-22 | 17.10 | 17.14 | 16.92 | 17.03 | 11.78 | qfq | 1,758,420 | 29,945,193 | -0.29% |
| 2025-04-21 | 16.94 | 17.09 | 16.80 | 17.08 | 11.81 | qfq | 1,736,040 | 29,547,507 | 0.83% |
| 2025-04-18 | 16.99 | 17.05 | 16.75 | 16.94 | 11.71 | qfq | 1,875,789 | 31,668,036 | -0.29% |
| 2025-04-17 | 16.77 | 17.10 | 16.72 | 16.99 | 11.75 | qfq | 2,390,796 | 40,630,764 | 0.89% |
| 2025-04-16 | 17.25 | 17.34 | 16.58 | 16.84 | 11.64 | qfq | 4,220,596 | 71,051,400 | -2.77% |
| 2025-04-15 | 17.38 | 17.49 | 17.23 | 17.32 | 11.98 | qfq | 1,893,940 | 32,761,184 | -0.80% |
| 2025-04-14 | 17.64 | 17.77 | 17.36 | 17.46 | 12.07 | qfq | 3,889,568 | 68,243,155 | -0.17% |
| 2025-04-11 | 17.23 | 17.96 | 17.23 | 17.49 | 12.09 | qfq | 4,238,230 | 74,888,059 | 0.23% |
| 2025-04-10 | 17.37 | 17.73 | 17.36 | 17.45 | 12.07 | qfq | 3,681,846 | 64,557,567 | 2.29% |
| 2025-04-09 | 16.70 | 17.22 | 15.97 | 17.06 | 11.80 | qfq | 4,809,546 | 80,217,371 | 0.00% |
| 2025-04-08 | 16.72 | 17.28 | 16.72 | 17.06 | 11.80 | qfq | 5,454,173 | 92,437,967 | 2.46% |
| 2025-04-07 | 18.34 | 18.35 | 15.80 | 16.65 | 11.51 | qfq | 7,691,206 | 132,328,197 | -13.24% |
| 2025-04-03 | 19.20 | 19.48 | 19.05 | 19.19 | 13.27 | qfq | 1,929,740 | 37,100,366 | -0.72% |
| 2025-04-02 | 19.22 | 19.53 | 19.15 | 19.33 | 13.37 | qfq | 1,954,730 | 37,910,720 | 0.42% |
| 2025-04-01 | 19.06 | 19.44 | 19.05 | 19.25 | 13.31 | qfq | 2,349,350 | 45,266,098 | 1.32% |
| 2025-03-31 | 19.24 | 19.30 | 18.78 | 19.00 | 13.14 | qfq | 3,042,900 | 57,836,745 | -1.50% |
| 2025-03-28 | 19.65 | 20.02 | 19.29 | 19.29 | 13.34 | qfq | 3,351,004 | 65,563,812 | -2.03% |
| 2025-03-27 | 19.87 | 19.95 | 19.42 | 19.69 | 13.62 | qfq | 2,605,900 | 51,297,619 | -0.96% |
| 2025-03-26 | 19.54 | 20.07 | 19.49 | 19.88 | 13.75 | qfq | 3,788,400 | 75,374,189 | 1.53% |
| 2025-03-25 | 19.54 | 19.82 | 19.37 | 19.58 | 13.54 | qfq | 3,162,200 | 62,085,057 | -0.05% |
| 2025-03-24 | 20.00 | 20.11 | 19.19 | 19.59 | 13.55 | qfq | 6,083,140 | 119,068,728 | -2.29% |
| 2025-03-21 | 20.32 | 20.59 | 19.96 | 20.05 | 13.86 | qfq | 4,083,944 | 82,676,185 | -2.05% |
| 2025-03-20 | 20.79 | 20.98 | 20.44 | 20.47 | 14.16 | qfq | 3,320,500 | 68,628,881 | -1.21% |
| 2025-03-19 | 20.46 | 21.13 | 20.45 | 20.72 | 14.33 | qfq | 5,530,047 | 115,042,801 | 0.44% |
| 2025-03-18 | 20.48 | 20.68 | 20.39 | 20.63 | 14.27 | qfq | 3,645,920 | 75,044,952 | 0.83% |
| 2025-03-17 | 20.44 | 20.74 | 20.40 | 20.46 | 14.15 | qfq | 2,980,340 | 61,133,845 | 0.15% |
| 2025-03-14 | 20.15 | 20.55 | 20.05 | 20.43 | 14.13 | qfq | 4,007,027 | 81,597,602 | 1.24% |
| 2025-03-13 | 20.50 | 20.50 | 20.04 | 20.18 | 13.95 | qfq | 3,664,700 | 74,067,630 | -1.56% |
| 2025-03-12 | 20.71 | 20.83 | 20.40 | 20.50 | 14.18 | qfq | 3,999,100 | 82,011,139 | -1.01% |
| 2025-03-11 | 20.48 | 20.75 | 20.29 | 20.71 | 14.32 | qfq | 3,771,800 | 77,218,350 | -0.29% |
| 2025-03-10 | 20.35 | 20.98 | 20.30 | 20.77 | 14.36 | qfq | 5,909,391 | 121,783,219 | 2.06% |
| 2025-03-07 | 20.30 | 20.60 | 20.08 | 20.35 | 14.07 | qfq | 4,022,146 | 81,759,616 | -0.10% |
| 2025-03-06 | 20.09 | 20.43 | 20.07 | 20.37 | 14.09 | qfq | 3,931,104 | 79,766,916 | 1.55% |
| 2025-03-05 | 20.32 | 20.37 | 19.80 | 20.06 | 13.87 | qfq | 4,174,092 | 83,262,380 | -1.13% |
| 2025-03-04 | 20.33 | 20.37 | 20.05 | 20.29 | 14.03 | qfq | 3,694,300 | 74,751,405 | 0.25% |
| 2025-03-03 | 20.10 | 20.73 | 20.06 | 20.24 | 14.00 | qfq | 4,899,252 | 100,072,562 | 1.00% |
| 2025-02-28 | 20.62 | 20.81 | 20.01 | 20.04 | 13.86 | qfq | 6,041,301 | 123,392,527 | -3.47% |
| 2025-02-27 | 21.16 | 21.19 | 20.44 | 20.76 | 14.36 | qfq | 5,931,756 | 122,995,500 | -2.03% |
| 2025-02-26 | 19.85 | 21.35 | 19.77 | 21.19 | 14.65 | qfq | 11,650,379 | 240,679,652 | 7.18% |
| 2025-02-25 | 19.66 | 19.98 | 19.55 | 19.77 | 13.67 | qfq | 3,529,592 | 69,861,431 | -0.15% |
| 2025-02-24 | 19.95 | 20.01 | 19.60 | 19.80 | 13.69 | qfq | 4,161,815 | 82,381,534 | -0.45% |
| 2025-02-21 | 19.85 | 19.99 | 19.66 | 19.89 | 13.75 | qfq | 3,817,074 | 75,639,812 | 0.05% |
| 2025-02-20 | 19.99 | 20.02 | 19.68 | 19.88 | 13.75 | qfq | 3,649,796 | 72,459,148 | -0.85% |
| 2025-02-19 | 19.15 | 20.29 | 19.11 | 20.05 | 13.86 | qfq | 7,646,511 | 151,767,096 | 4.26% |
| 2025-02-18 | 19.41 | 19.72 | 19.10 | 19.23 | 13.30 | qfq | 5,367,315 | 104,401,466 | -1.18% |
| 2025-02-17 | 19.43 | 19.60 | 19.25 | 19.46 | 13.46 | qfq | 4,390,980 | 85,219,670 | 0.15% |
| 2025-02-14 | 19.32 | 19.64 | 19.28 | 19.43 | 13.44 | qfq | 3,553,920 | 69,230,159 | 0.47% |
| 2025-02-13 | 19.54 | 19.59 | 19.31 | 19.34 | 13.37 | qfq | 4,028,100 | 78,235,782 | -1.12% |
| 2025-02-12 | 19.39 | 19.56 | 19.26 | 19.56 | 13.53 | qfq | 4,773,060 | 92,607,051 | 0.82% |
| 2025-02-11 | 19.52 | 19.60 | 19.14 | 19.40 | 13.42 | qfq | 4,119,789 | 79,437,952 | -0.82% |
| 2025-02-10 | 19.57 | 19.64 | 19.25 | 19.56 | 13.53 | qfq | 4,086,356 | 79,542,692 | 0.26% |
| 2025-02-07 | 19.15 | 19.85 | 19.07 | 19.51 | 13.49 | qfq | 7,033,822 | 137,532,280 | 1.88% |
| 2025-02-06 | 18.66 | 19.16 | 18.52 | 19.15 | 13.24 | qfq | 3,428,400 | 64,866,841 | 2.35% |
| 2025-02-05 | 18.98 | 19.08 | 18.65 | 18.71 | 12.94 | qfq | 2,739,520 | 51,617,150 | -0.37% |
| 2025-01-27 | 19.21 | 19.39 | 18.70 | 18.78 | 12.99 | qfq | 3,528,500 | 67,291,973 | -2.14% |
| 2025-01-24 | 18.60 | 19.29 | 18.51 | 19.19 | 13.27 | qfq | 4,689,000 | 89,167,579 | 3.17% |
| 2025-01-23 | 18.50 | 19.10 | 18.43 | 18.60 | 12.86 | qfq | 4,435,140 | 83,205,941 | 1.09% |
| 2025-01-22 | 18.41 | 18.50 | 18.24 | 18.40 | 12.72 | qfq | 2,805,437 | 51,511,550 | -0.92% |
| 2025-01-21 | 18.91 | 18.97 | 18.33 | 18.57 | 12.84 | qfq | 3,762,400 | 69,744,500 | -1.64% |
| 2025-01-20 | 18.90 | 19.08 | 18.72 | 18.88 | 13.06 | qfq | 3,310,847 | 62,650,369 | 0.11% |
| 2025-01-17 | 18.85 | 19.19 | 18.73 | 18.86 | 13.04 | qfq | 3,232,900 | 61,097,264 | -0.74% |
| 2025-01-16 | 18.99 | 19.39 | 18.78 | 19.00 | 13.14 | qfq | 4,379,420 | 83,524,423 | 0.48% |
| 2025-01-15 | 18.74 | 19.07 | 18.48 | 18.91 | 13.08 | qfq | 5,404,534 | 101,633,524 | 0.64% |
| 2025-01-14 | 18.20 | 18.82 | 18.09 | 18.79 | 12.99 | qfq | 4,734,255 | 87,681,517 | 3.64% |
| 2025-01-13 | 18.01 | 18.26 | 17.73 | 18.13 | 12.54 | qfq | 3,875,800 | 69,862,698 | 0.44% |
| 2025-01-10 | 18.63 | 18.78 | 18.04 | 18.05 | 12.48 | qfq | 3,873,902 | 71,072,763 | -3.17% |
| 2025-01-09 | 18.57 | 18.87 | 18.57 | 18.64 | 12.89 | qfq | 3,855,300 | 72,048,849 | -0.21% |
| 2025-01-08 | 18.92 | 18.92 | 18.18 | 18.68 | 12.92 | qfq | 5,093,922 | 94,574,369 | -1.27% |
| 2025-01-07 | 18.78 | 19.11 | 18.69 | 18.92 | 13.08 | qfq | 3,885,186 | 73,443,906 | 0.69% |
| 2025-01-06 | 18.75 | 19.22 | 18.58 | 18.79 | 12.99 | qfq | 4,722,600 | 89,093,575 | 0.21% |
| 2025-01-03 | 19.28 | 19.47 | 18.70 | 18.75 | 12.97 | qfq | 6,049,460 | 115,288,454 | -2.39% |
| 2025-01-02 | 19.90 | 20.00 | 19.05 | 19.21 | 13.28 | qfq | 5,992,260 | 117,135,710 | -3.71% |
| 2024-12-31 | 20.58 | 20.69 | 19.92 | 19.95 | 13.80 | qfq | 5,375,340 | 108,526,003 | -2.97% |
| 2024-12-30 | 20.65 | 20.74 | 20.35 | 20.56 | 14.22 | qfq | 3,038,140 | 62,396,543 | -0.29% |
| 2024-12-27 | 20.76 | 20.96 | 20.53 | 20.62 | 14.26 | qfq | 4,195,040 | 87,136,952 | -0.67% |
| 2024-12-26 | 20.90 | 21.14 | 20.51 | 20.76 | 14.36 | qfq | 5,310,830 | 110,846,259 | -1.00% |
| 2024-12-25 | 21.43 | 21.43 | 20.82 | 20.97 | 14.50 | qfq | 3,900,319 | 81,921,412 | -0.80% |
| 2024-12-24 | 20.81 | 21.40 | 20.81 | 21.14 | 14.62 | qfq | 5,809,058 | 122,608,354 | 1.93% |
| 2024-12-23 | 21.40 | 21.58 | 20.67 | 20.74 | 14.34 | qfq | 7,119,472 | 149,895,572 | -3.08% |
| 2024-12-20 | 21.56 | 21.62 | 21.27 | 21.40 | 14.80 | qfq | 5,594,059 | 119,985,892 | -0.74% |
| 2024-12-19 | 21.80 | 21.80 | 21.28 | 21.56 | 14.91 | qfq | 6,298,612 | 135,404,854 | -1.73% |
| 2024-12-18 | 22.25 | 22.48 | 21.87 | 21.94 | 15.17 | qfq | 4,416,741 | 97,641,191 | -1.39% |
| 2024-12-17 | 22.80 | 22.89 | 22.18 | 22.25 | 15.39 | qfq | 4,388,447 | 98,603,770 | -2.07% |
| 2024-12-16 | 22.66 | 22.90 | 22.21 | 22.72 | 15.71 | qfq | 6,783,018 | 152,753,437 | 0.44% |
| 2024-12-13 | 23.58 | 23.80 | 22.50 | 22.62 | 15.64 | qfq | 15,683,737 | 359,129,800 | -5.04% |
| 2024-12-12 | 24.02 | 24.15 | 23.65 | 23.82 | 16.47 | qfq | 6,875,220 | 163,686,423 | -0.87% |
| 2024-12-11 | 23.90 | 24.27 | 23.88 | 24.03 | 16.62 | qfq | 4,286,020 | 103,047,200 | -0.41% |
| 2024-12-10 | 25.00 | 25.36 | 24.03 | 24.13 | 16.69 | qfq | 6,831,460 | 166,673,914 | -0.21% |
| 2024-12-09 | 25.31 | 25.45 | 23.99 | 24.18 | 16.72 | qfq | 7,015,051 | 171,395,627 | -4.73% |
| 2024-12-06 | 25.50 | 25.75 | 24.66 | 25.38 | 17.55 | qfq | 5,292,160 | 133,063,185 | -0.70% |
| 2024-12-05 | 25.50 | 26.45 | 25.07 | 25.56 | 17.67 | qfq | 6,542,299 | 167,994,874 | 0.83% |
| 2024-12-04 | 26.14 | 26.51 | 25.15 | 25.35 | 17.53 | qfq | 4,602,600 | 118,297,100 | -3.21% |
| 2024-12-03 | 26.54 | 26.96 | 25.79 | 26.19 | 18.11 | qfq | 4,396,625 | 115,445,267 | -1.36% |
| 2024-12-02 | 25.57 | 26.87 | 24.85 | 26.55 | 18.36 | qfq | 8,737,787 | 229,231,246 | 3.39% |
| 2024-11-29 | 25.03 | 25.88 | 24.81 | 25.68 | 17.76 | qfq | 6,288,454 | 159,688,055 | 2.72% |
| 2024-11-28 | 24.22 | 25.79 | 24.20 | 25.00 | 17.29 | qfq | 7,488,077 | 188,157,057 | 2.59% |
| 2024-11-27 | 24.17 | 24.38 | 23.30 | 24.37 | 16.85 | qfq | 3,896,100 | 92,594,694 | 0.87% |
| 2024-11-26 | 25.03 | 25.58 | 24.12 | 24.16 | 16.71 | qfq | 3,936,460 | 97,028,963 | -3.48% |
| 2024-11-25 | 24.08 | 25.40 | 23.98 | 25.03 | 17.31 | qfq | 6,078,287 | 149,961,530 | 4.25% |
| 2024-11-22 | 25.20 | 25.95 | 23.91 | 24.01 | 16.60 | qfq | 6,472,642 | 161,785,833 | -4.61% |
| 2024-11-21 | 25.07 | 26.03 | 24.91 | 25.17 | 17.37 | qfq | 8,749,223 | 223,137,800 | 1.17% |
| 2024-11-20 | 24.39 | 24.99 | 24.32 | 24.88 | 17.17 | qfq | 6,641,296 | 163,890,669 | 1.43% |
| 2024-11-19 | 23.47 | 24.53 | 23.47 | 24.53 | 16.93 | qfq | 6,373,513 | 153,098,414 | 5.01% |
| 2024-11-18 | 24.30 | 24.50 | 23.06 | 23.36 | 16.12 | qfq | 6,813,980 | 161,915,823 | -2.95% |
| 2024-11-15 | 25.09 | 25.30 | 23.96 | 24.07 | 16.61 | qfq | 6,353,951 | 156,544,029 | -4.22% |
| 2024-11-14 | 25.74 | 26.15 | 25.07 | 25.13 | 17.34 | qfq | 5,820,398 | 149,445,781 | -2.90% |
| 2024-11-13 | 25.80 | 26.06 | 24.95 | 25.88 | 17.86 | qfq | 6,844,877 | 174,963,061 | -0.46% |
| 2024-11-12 | 27.27 | 27.90 | 25.54 | 26.00 | 17.94 | qfq | 10,926,526 | 290,372,533 | -4.66% |
| 2024-11-11 | 26.33 | 27.56 | 26.28 | 27.27 | 18.82 | qfq | 8,989,693 | 243,919,042 | 1.91% |
| 2024-11-08 | 27.20 | 27.80 | 26.64 | 26.76 | 18.47 | qfq | 10,971,867 | 297,100,105 | -0.41% |
| 2024-11-07 | 26.25 | 27.01 | 25.80 | 26.87 | 18.54 | qfq | 12,180,936 | 322,118,577 | -1.61% |
| 2024-11-06 | 28.38 | 29.88 | 27.05 | 27.31 | 18.85 | qfq | 22,277,261 | 634,167,203 | -2.64% |
| 2024-11-05 | 25.46 | 28.17 | 24.95 | 28.05 | 19.36 | qfq | 21,411,211 | 577,998,180 | 9.87% |
| 2024-11-04 | 24.07 | 26.24 | 23.81 | 25.53 | 17.62 | qfq | 12,575,756 | 318,410,337 | 6.64% |
| 2024-11-01 | 25.38 | 25.38 | 23.88 | 23.94 | 16.52 | qfq | 8,860,234 | 216,765,378 | -5.71% |
| 2024-10-31 | 25.20 | 26.20 | 25.11 | 25.39 | 17.52 | qfq | 14,823,207 | 380,372,093 | 3.72% |
| 2024-10-30 | 23.96 | 25.59 | 23.69 | 24.48 | 16.89 | qfq | 12,143,185 | 300,138,868 | 1.16% |
| 2024-10-29 | 25.18 | 27.82 | 24.18 | 24.20 | 16.70 | qfq | 22,843,259 | 590,312,314 | 0.88% |
| 2024-10-28 | 23.87 | 24.17 | 22.82 | 23.99 | 16.56 | qfq | 11,022,441 | 258,504,673 | 1.01% |
| 2024-10-25 | 21.55 | 24.55 | 21.53 | 23.75 | 16.39 | qfq | 15,595,355 | 363,857,164 | 8.15% |
| 2024-10-24 | 22.83 | 22.83 | 21.88 | 21.96 | 15.16 | qfq | 6,766,239 | 149,977,460 | -4.10% |
| 2024-10-23 | 22.24 | 23.37 | 21.94 | 22.90 | 15.80 | qfq | 11,414,432 | 259,135,050 | 2.78% |
| 2024-10-22 | 22.04 | 22.38 | 21.52 | 22.28 | 15.38 | qfq | 6,064,544 | 133,176,401 | 0.95% |
| 2024-10-21 | 21.64 | 22.88 | 21.23 | 22.07 | 15.23 | qfq | 10,030,698 | 221,925,347 | 4.01% |
| 2024-10-18 | 20.16 | 22.06 | 20.13 | 21.22 | 14.64 | qfq | 7,767,898 | 162,159,448 | 4.84% |
| 2024-10-17 | 20.53 | 20.75 | 20.24 | 20.24 | 13.90 | qfq | 4,540,295 | 93,105,035 | -0.74% |
| 2024-10-16 | 20.45 | 20.78 | 20.21 | 20.39 | 14.00 | qfq | 4,276,819 | 87,385,936 | -1.12% |
| 2024-10-15 | 21.00 | 21.26 | 20.61 | 20.62 | 14.16 | qfq | 5,051,373 | 105,724,602 | -2.37% |
| 2024-10-14 | 21.17 | 21.26 | 20.30 | 21.12 | 14.50 | qfq | 6,752,088 | 140,334,991 | 1.39% |
| 2024-10-11 | 22.50 | 22.50 | 20.57 | 20.83 | 14.30 | qfq | 7,617,358 | 161,750,993 | -7.22% |
| 2024-10-10 | 23.15 | 23.68 | 22.22 | 22.45 | 15.42 | qfq | 8,467,483 | 193,548,689 | -1.01% |
| 2024-10-09 | 24.78 | 25.36 | 22.62 | 22.68 | 15.57 | qfq | 12,971,190 | 312,016,677 | -11.54% |
| 2024-10-08 | 27.80 | 27.82 | 24.44 | 25.64 | 17.61 | qfq | 17,202,814 | 447,591,148 | 9.39% |
| 2024-09-30 | 20.92 | 23.81 | 20.92 | 23.44 | 16.10 | qfq | 12,698,967 | 284,468,374 | 15.75% |
| 2024-09-27 | 18.85 | 20.42 | 18.85 | 20.25 | 13.91 | qfq | 7,651,849 | 151,067,019 | 8.75% |
| 2024-09-26 | 17.75 | 18.66 | 17.61 | 18.62 | 12.79 | qfq | 3,632,970 | 66,004,204 | 4.84% |
| 2024-09-25 | 17.84 | 18.17 | 17.74 | 17.76 | 12.20 | qfq | 3,764,553 | 67,527,224 | 0.91% |
| 2024-09-24 | 16.59 | 17.62 | 16.59 | 17.60 | 12.09 | qfq | 4,236,629 | 72,858,423 | 6.60% |
| 2024-09-23 | 16.56 | 16.73 | 16.42 | 16.51 | 11.34 | qfq | 1,477,357 | 24,412,870 | -0.54% |
| 2024-09-20 | 16.94 | 16.94 | 16.52 | 16.60 | 11.40 | qfq | 2,033,489 | 33,803,415 | -2.18% |
| 2024-09-19 | 16.86 | 17.45 | 16.71 | 16.97 | 11.65 | qfq | 2,680,840 | 45,702,526 | 1.50% |
| 2024-09-18 | 17.29 | 17.30 | 16.45 | 16.72 | 11.48 | qfq | 2,205,560 | 36,969,338 | -2.68% |
| 2024-09-13 | 17.60 | 17.72 | 17.17 | 17.18 | 11.80 | qfq | 1,645,218 | 28,475,404 | -2.55% |
| 2024-09-12 | 17.50 | 18.12 | 17.48 | 17.63 | 12.11 | qfq | 1,857,275 | 33,115,626 | 0.63% |
| 2024-09-11 | 17.22 | 17.74 | 17.15 | 17.52 | 12.03 | qfq | 1,708,500 | 29,967,588 | 1.04% |
| 2024-09-10 | 17.57 | 17.60 | 16.97 | 17.34 | 11.91 | qfq | 1,885,460 | 32,533,193 | -0.91% |
| 2024-09-09 | 17.43 | 17.62 | 17.34 | 17.50 | 12.02 | qfq | 1,659,280 | 28,969,563 | 0.06% |
| 2024-09-06 | 18.06 | 18.12 | 17.48 | 17.49 | 12.01 | qfq | 1,621,332 | 28,642,817 | -3.21% |
| 2024-09-05 | 17.90 | 18.18 | 17.86 | 18.07 | 12.41 | qfq | 1,467,140 | 26,475,300 | 0.95% |
| 2024-09-04 | 17.69 | 18.15 | 17.57 | 17.90 | 12.29 | qfq | 2,384,500 | 42,742,750 | 1.07% |
| 2024-09-03 | 17.48 | 17.71 | 17.28 | 17.71 | 12.16 | qfq | 2,123,280 | 37,297,456 | 1.78% |
| 2024-09-02 | 17.97 | 18.14 | 17.38 | 17.40 | 11.95 | qfq | 1,953,060 | 34,554,977 | -3.33% |
| 2024-08-30 | 17.72 | 18.28 | 17.53 | 18.00 | 12.36 | qfq | 2,483,160 | 44,574,470 | 1.75% |
| 2024-08-29 | 16.98 | 17.75 | 16.95 | 17.69 | 12.15 | qfq | 2,402,766 | 41,899,122 | 3.75% |
| 2024-08-28 | 17.18 | 17.37 | 16.93 | 17.05 | 11.71 | qfq | 1,658,900 | 28,404,892 | -1.10% |
| 2024-08-27 | 17.38 | 17.50 | 17.10 | 17.24 | 11.84 | qfq | 1,726,235 | 29,831,336 | -1.20% |
| 2024-08-26 | 17.23 | 17.69 | 17.18 | 17.45 | 11.98 | qfq | 1,353,720 | 23,666,910 | 1.28% |
| 2024-08-23 | 17.56 | 17.60 | 17.20 | 17.23 | 11.83 | qfq | 1,727,040 | 29,924,480 | -1.71% |
| 2024-08-22 | 18.00 | 18.10 | 17.49 | 17.53 | 12.04 | qfq | 1,765,500 | 31,271,827 | -2.61% |
| 2024-08-21 | 18.06 | 18.26 | 17.94 | 18.00 | 12.36 | qfq | 1,377,580 | 24,874,688 | -0.72% |
| 2024-08-20 | 18.70 | 18.77 | 18.11 | 18.13 | 12.45 | qfq | 2,079,888 | 38,138,975 | -3.05% |
| 2024-08-19 | 18.75 | 18.93 | 18.66 | 18.70 | 12.84 | qfq | 1,280,800 | 24,022,688 | -0.74% |
| 2024-08-16 | 18.98 | 19.03 | 18.78 | 18.84 | 12.94 | qfq | 1,515,600 | 28,583,887 | -0.48% |
| 2024-08-15 | 18.74 | 19.16 | 18.55 | 18.93 | 13.00 | qfq | 2,116,997 | 40,007,290 | 1.01% |
| 2024-08-14 | 19.07 | 19.28 | 18.71 | 18.74 | 12.87 | qfq | 1,345,300 | 25,405,903 | -1.78% |
| 2024-08-13 | 18.82 | 19.18 | 18.70 | 19.08 | 13.10 | qfq | 1,504,900 | 28,494,246 | 1.01% |
| 2024-08-12 | 18.95 | 19.03 | 18.72 | 18.89 | 12.97 | qfq | 1,118,300 | 21,083,791 | 0.27% |
| 2024-08-09 | 19.10 | 19.22 | 18.81 | 18.84 | 12.94 | qfq | 1,309,603 | 24,863,569 | -0.84% |
| 2024-08-08 | 19.02 | 19.23 | 18.75 | 19.00 | 13.05 | qfq | 1,898,863 | 36,005,525 | -0.21% |
| 2024-08-07 | 19.21 | 19.22 | 18.91 | 19.04 | 13.08 | qfq | 2,211,320 | 42,097,806 | -0.88% |
| 2024-08-06 | 18.67 | 19.40 | 18.52 | 19.21 | 13.19 | qfq | 4,187,658 | 79,762,598 | 4.40% |
| 2024-08-05 | 18.70 | 19.08 | 18.40 | 18.40 | 12.64 | qfq | 2,735,800 | 51,251,772 | -1.76% |
| 2024-08-02 | 18.87 | 19.12 | 18.66 | 18.73 | 12.86 | qfq | 2,258,006 | 42,672,025 | -1.37% |
| 2024-08-01 | 19.21 | 19.34 | 18.87 | 18.99 | 13.04 | qfq | 2,140,046 | 40,812,089 | -1.25% |
| 2024-07-31 | 18.38 | 19.24 | 18.22 | 19.23 | 13.21 | qfq | 3,919,920 | 74,202,394 | 4.91% |
| 2024-07-30 | 18.17 | 18.35 | 18.01 | 18.33 | 12.59 | qfq | 1,571,820 | 28,648,474 | 0.66% |
| 2024-07-29 | 18.55 | 18.67 | 18.15 | 18.21 | 12.51 | qfq | 1,997,560 | 36,581,005 | -1.94% |
| 2024-07-26 | 18.24 | 18.68 | 18.21 | 18.57 | 12.75 | qfq | 2,703,736 | 50,071,560 | 2.15% |
| 2024-07-25 | 17.85 | 18.59 | 17.80 | 18.18 | 12.48 | qfq | 3,054,638 | 55,676,869 | 1.56% |
| 2024-07-24 | 18.05 | 18.17 | 17.72 | 17.90 | 12.29 | qfq | 2,491,400 | 44,741,389 | -0.72% |
| 2024-07-23 | 18.59 | 18.59 | 18.01 | 18.03 | 12.38 | qfq | 2,623,300 | 48,107,877 | -2.80% |
| 2024-07-22 | 18.64 | 18.72 | 18.42 | 18.55 | 12.74 | qfq | 2,276,420 | 42,284,738 | -0.38% |
| 2024-07-19 | 18.30 | 18.66 | 18.23 | 18.62 | 12.79 | qfq | 2,813,877 | 52,006,845 | 1.58% |
| 2024-07-18 | 18.24 | 18.40 | 17.95 | 18.33 | 12.59 | qfq | 2,270,341 | 41,308,556 | 0.11% |
| 2024-07-17 | 18.37 | 18.54 | 18.26 | 18.31 | 12.57 | qfq | 2,193,800 | 40,306,577 | 0.11% |
| 2024-07-16 | 18.20 | 18.43 | 18.06 | 18.29 | 12.56 | qfq | 2,430,863 | 44,370,324 | 0.22% |
| 2024-07-15 | 18.38 | 18.45 | 18.19 | 18.25 | 12.53 | qfq | 2,231,660 | 40,780,536 | -1.19% |
| 2024-07-12 | 18.28 | 18.62 | 18.28 | 18.47 | 12.68 | qfq | 2,813,200 | 51,954,288 | 0.49% |
| 2024-07-11 | 18.01 | 18.56 | 18.00 | 18.38 | 12.62 | qfq | 3,815,844 | 69,774,407 | 4.20% |
| 2024-07-10 | 17.49 | 18.07 | 17.30 | 17.64 | 12.11 | qfq | 3,172,280 | 56,472,848 | 0.46% |
| 2024-07-09 | 17.48 | 17.62 | 17.11 | 17.56 | 12.06 | qfq | 4,093,555 | 71,174,001 | 0.40% |
| 2024-07-08 | 18.00 | 18.04 | 17.42 | 17.49 | 12.01 | qfq | 2,952,270 | 52,139,832 | -3.10% |
| 2024-07-05 | 18.00 | 18.15 | 17.76 | 18.05 | 12.40 | qfq | 2,445,160 | 43,964,416 | -0.50% |
| 2024-07-04 | 18.60 | 18.80 | 18.05 | 18.14 | 12.35 | qfq | 2,953,481 | 54,068,132 | -2.84% |
| 2024-07-03 | 18.92 | 18.95 | 18.50 | 18.67 | 12.72 | qfq | 3,481,120 | 65,093,721 | -1.27% |
| 2024-07-02 | 19.61 | 19.61 | 18.84 | 18.91 | 12.88 | qfq | 4,691,280 | 89,519,307 | -2.93% |
| 2024-07-01 | 19.37 | 19.55 | 19.10 | 19.48 | 13.27 | qfq | 2,282,905 | 44,045,611 | 0.67% |
| 2024-06-28 | 19.58 | 19.78 | 19.33 | 19.35 | 13.18 | qfq | 2,565,080 | 50,272,967 | -0.77% |
| 2024-06-27 | 19.86 | 19.91 | 19.45 | 19.50 | 13.28 | qfq | 2,228,961 | 43,704,985 | -2.16% |
| 2024-06-26 | 19.32 | 19.93 | 19.16 | 19.93 | 13.57 | qfq | 2,678,800 | 52,445,810 | 3.16% |
| 2024-06-25 | 19.52 | 19.79 | 19.25 | 19.32 | 13.16 | qfq | 2,790,836 | 54,268,785 | -0.97% |
| 2024-06-24 | 20.07 | 20.20 | 19.51 | 19.51 | 13.29 | qfq | 3,387,599 | 66,925,331 | -3.70% |
| 2024-06-21 | 20.31 | 20.59 | 20.20 | 20.26 | 13.80 | qfq | 2,423,304 | 49,327,966 | -0.34% |
| 2024-06-20 | 20.80 | 20.85 | 20.33 | 20.33 | 13.85 | qfq | 3,068,811 | 63,088,945 | -2.45% |
| 2024-06-19 | 21.27 | 21.32 | 20.81 | 20.84 | 14.19 | qfq | 3,276,152 | 68,650,012 | -2.02% |
| 2024-06-18 | 21.34 | 21.55 | 21.17 | 21.27 | 14.49 | qfq | 2,437,155 | 52,000,536 | -0.33% |
| 2024-06-17 | 21.41 | 21.74 | 21.23 | 21.34 | 14.53 | qfq | 3,109,763 | 66,643,274 | -1.07% |
| 2024-06-14 | 21.40 | 21.61 | 21.12 | 21.57 | 14.69 | qfq | 2,544,929 | 54,409,554 | 0.42% |
| 2024-06-13 | 21.50 | 21.87 | 21.29 | 21.48 | 14.63 | qfq | 2,296,717 | 49,404,203 | 0.19% |
| 2024-06-12 | 21.43 | 21.59 | 21.34 | 21.44 | 14.60 | qfq | 2,227,220 | 47,744,197 | 0.14% |
| 2024-06-11 | 21.21 | 21.56 | 20.89 | 21.41 | 14.58 | qfq | 2,671,510 | 56,894,137 | 0.75% |
| 2024-06-07 | 21.57 | 21.75 | 21.18 | 21.25 | 14.47 | qfq | 2,903,800 | 62,191,196 | -0.79% |
| 2024-06-06 | 22.15 | 22.36 | 21.25 | 21.42 | 14.59 | qfq | 3,804,425 | 82,356,858 | -3.51% |
| 2024-06-05 | 22.40 | 22.65 | 22.20 | 22.20 | 15.12 | qfq | 2,186,780 | 49,131,100 | -1.20% |
| 2024-06-04 | 22.42 | 22.50 | 22.07 | 22.47 | 15.30 | qfq | 2,426,067 | 54,107,649 | -0.04% |
| 2024-06-03 | 22.81 | 22.85 | 22.29 | 22.48 | 15.31 | qfq | 2,985,203 | 67,140,085 | -1.79% |
| 2024-05-31 | 23.10 | 23.19 | 22.89 | 22.89 | 15.59 | qfq | 2,396,200 | 55,118,768 | -0.48% |
| 2024-05-30 | 22.97 | 23.24 | 22.74 | 23.00 | 15.66 | qfq | 2,457,981 | 56,428,538 | 0.31% |
| 2024-05-29 | 22.61 | 23.70 | 22.61 | 22.93 | 15.62 | qfq | 4,898,082 | 113,967,448 | 1.37% |
| 2024-05-28 | 22.86 | 22.97 | 22.56 | 22.62 | 15.41 | qfq | 2,533,562 | 57,629,890 | -1.18% |
| 2024-05-27 | 23.25 | 23.45 | 22.53 | 22.89 | 15.59 | qfq | 4,659,526 | 106,162,970 | -1.80% |
| 2024-05-24 | 23.66 | 24.05 | 23.29 | 23.31 | 15.88 | qfq | 3,773,140 | 89,079,279 | -1.85% |
| 2024-05-23 | 24.66 | 24.66 | 23.70 | 23.75 | 16.17 | qfq | 6,129,462 | 147,716,834 | -4.20% |
| 2024-05-22 | 24.05 | 25.08 | 24.00 | 24.79 | 16.88 | qfq | 7,666,879 | 188,373,808 | 3.03% |
| 2024-05-21 | 24.34 | 24.36 | 23.94 | 24.06 | 16.39 | qfq | 2,479,073 | 59,588,841 | -1.11% |
| 2024-05-20 | 24.30 | 24.75 | 24.24 | 24.33 | 16.57 | qfq | 2,906,740 | 70,970,218 | 0.12% |
| 2024-05-17 | 23.97 | 24.32 | 23.78 | 24.30 | 16.55 | qfq | 3,287,361 | 79,079,896 | 1.72% |
| 2024-05-16 | 23.92 | 24.17 | 23.77 | 23.89 | 16.27 | qfq | 2,129,813 | 51,046,572 | -0.13% |
| 2024-05-15 | 24.20 | 24.52 | 23.92 | 23.92 | 16.29 | qfq | 2,525,213 | 60,909,192 | -1.28% |
| 2024-05-14 | 24.38 | 24.60 | 24.15 | 24.23 | 16.50 | qfq | 2,520,421 | 61,283,819 | -0.12% |
| 2024-05-13 | 24.43 | 24.66 | 24.15 | 24.26 | 16.52 | qfq | 3,162,600 | 77,038,225 | -1.94% |
| 2024-05-10 | 25.32 | 25.32 | 24.62 | 24.74 | 16.85 | qfq | 3,674,440 | 91,167,694 | -2.14% |
| 2024-05-09 | 24.31 | 25.38 | 24.31 | 25.28 | 17.22 | qfq | 5,718,320 | 143,175,869 | 4.03% |
| 2024-05-08 | 24.81 | 24.81 | 24.17 | 24.30 | 16.55 | qfq | 3,345,268 | 81,710,580 | -2.06% |
| 2024-05-07 | 24.51 | 24.88 | 24.41 | 24.81 | 16.90 | qfq | 4,021,564 | 99,352,966 | 1.22% |
| 2024-05-06 | 24.55 | 24.94 | 24.45 | 24.51 | 16.69 | qfq | 4,568,551 | 112,782,472 | 1.28% |
| 2024-04-30 | 24.78 | 24.79 | 23.90 | 24.20 | 16.48 | qfq | 4,683,340 | 113,388,905 | -2.42% |
| 2024-04-29 | 23.78 | 25.10 | 23.75 | 24.80 | 16.89 | qfq | 7,314,360 | 180,038,504 | 3.77% |
| 2024-04-26 | 23.72 | 23.97 | 23.23 | 23.90 | 16.28 | qfq | 8,680,122 | 204,655,317 | -0.25% |
| 2024-04-25 | 23.78 | 24.41 | 23.05 | 23.96 | 16.32 | qfq | 8,162,845 | 194,265,071 | -4.54% |
| 2024-04-24 | 25.99 | 26.13 | 24.81 | 25.10 | 17.09 | qfq | 6,475,378 | 162,967,288 | -3.46% |
| 2024-04-23 | 26.27 | 26.53 | 25.93 | 26.00 | 17.71 | qfq | 2,426,140 | 63,324,335 | -0.65% |
| 2024-04-22 | 26.11 | 26.75 | 25.83 | 26.17 | 17.82 | qfq | 2,315,140 | 60,907,432 | -0.30% |
| 2024-04-19 | 26.57 | 26.76 | 26.10 | 26.25 | 17.88 | qfq | 3,140,900 | 82,722,222 | -1.83% |
| 2024-04-18 | 26.48 | 27.14 | 25.94 | 26.74 | 18.21 | qfq | 3,087,640 | 82,369,841 | 0.60% |
| 2024-04-17 | 25.65 | 26.58 | 25.61 | 26.58 | 18.10 | qfq | 3,847,726 | 101,342,347 | 4.40% |
| 2024-04-16 | 26.57 | 26.74 | 25.35 | 25.46 | 17.34 | qfq | 4,485,674 | 116,122,689 | -4.64% |
| 2024-04-15 | 26.59 | 27.15 | 26.05 | 26.70 | 18.18 | qfq | 4,166,086 | 110,925,881 | 0.60% |
| 2024-04-12 | 27.16 | 27.28 | 26.45 | 26.54 | 18.07 | qfq | 2,923,320 | 78,303,988 | -2.28% |
| 2024-04-11 | 27.30 | 27.59 | 26.79 | 27.16 | 18.50 | qfq | 2,828,462 | 76,923,802 | -0.66% |
| 2024-04-10 | 27.95 | 27.95 | 27.12 | 27.34 | 18.62 | qfq | 3,034,140 | 83,342,931 | -2.18% |
| 2024-04-09 | 27.21 | 28.08 | 27.10 | 27.95 | 19.04 | qfq | 4,263,640 | 118,347,432 | 3.29% |
| 2024-04-08 | 28.33 | 28.50 | 27.04 | 27.06 | 18.43 | qfq | 4,706,477 | 129,770,103 | -4.82% |
| 2024-04-03 | 28.40 | 28.75 | 28.19 | 28.43 | 19.36 | qfq | 4,368,154 | 124,400,866 | -0.18% |
| 2024-04-02 | 27.98 | 28.79 | 27.72 | 28.48 | 19.40 | qfq | 6,539,495 | 185,640,237 | 1.75% |
| 2024-04-01 | 26.80 | 28.33 | 26.80 | 27.99 | 19.06 | qfq | 5,862,106 | 162,514,492 | 4.44% |
| 2024-03-29 | 26.65 | 26.98 | 26.56 | 26.80 | 18.25 | qfq | 2,961,911 | 79,258,930 | 0.41% |
| 2024-03-28 | 26.45 | 27.12 | 26.45 | 26.69 | 18.18 | qfq | 3,044,752 | 81,605,934 | 0.53% |
| 2024-03-27 | 27.58 | 27.61 | 26.52 | 26.55 | 18.08 | qfq | 3,749,905 | 101,427,841 | -3.77% |
| 2024-03-26 | 27.60 | 27.91 | 26.95 | 27.59 | 18.79 | qfq | 4,582,960 | 125,900,311 | -0.04% |
| 2024-03-25 | 27.75 | 28.54 | 27.48 | 27.60 | 18.80 | qfq | 4,311,032 | 120,337,201 | -1.22% |
| 2024-03-22 | 28.66 | 28.79 | 27.78 | 27.94 | 19.03 | qfq | 5,810,240 | 163,582,924 | -2.78% |
| 2024-03-21 | 29.03 | 29.23 | 28.57 | 28.74 | 19.57 | qfq | 4,767,590 | 137,442,969 | -1.44% |
| 2024-03-20 | 29.01 | 29.60 | 29.01 | 29.16 | 19.86 | qfq | 4,411,224 | 128,946,423 | 0.21% |
| 2024-03-19 | 29.60 | 29.80 | 29.06 | 29.10 | 19.82 | qfq | 5,857,219 | 171,921,248 | -1.69% |
| 2024-03-18 | 28.96 | 29.60 | 28.60 | 29.60 | 20.16 | qfq | 7,902,190 | 230,151,682 | 2.56% |
| 2024-03-15 | 29.00 | 29.09 | 28.39 | 28.86 | 19.65 | qfq | 5,066,901 | 145,263,204 | -0.48% |
| 2024-03-14 | 29.01 | 29.43 | 28.44 | 29.00 | 19.75 | qfq | 7,555,449 | 219,496,349 | -0.24% |
| 2024-03-13 | 28.90 | 29.20 | 28.70 | 29.07 | 19.80 | qfq | 6,414,213 | 185,728,933 | 0.59% |
| 2024-03-12 | 29.10 | 29.33 | 28.70 | 28.90 | 19.68 | qfq | 9,384,308 | 271,965,786 | -0.55% |
| 2024-03-11 | 28.07 | 29.15 | 27.89 | 29.06 | 19.79 | qfq | 11,862,465 | 339,560,548 | 5.25% |
| 2024-03-08 | 27.45 | 28.28 | 27.30 | 27.61 | 18.80 | qfq | 6,291,000 | 173,894,054 | 0.84% |
| 2024-03-07 | 28.07 | 28.11 | 27.38 | 27.38 | 18.65 | qfq | 4,858,560 | 134,632,297 | -2.25% |
| 2024-03-06 | 27.22 | 28.58 | 27.21 | 28.01 | 19.08 | qfq | 5,162,219 | 143,883,640 | 1.56% |
| 2024-03-05 | 27.80 | 27.81 | 27.35 | 27.58 | 18.78 | qfq | 4,200,070 | 115,841,653 | -1.36% |
| 2024-03-04 | 28.26 | 28.40 | 27.77 | 27.96 | 19.04 | qfq | 4,781,660 | 133,929,127 | -0.57% |
| 2024-03-01 | 27.85 | 28.20 | 27.60 | 28.12 | 19.15 | qfq | 5,531,064 | 154,699,661 | 1.37% |
| 2024-02-29 | 26.26 | 27.76 | 26.16 | 27.74 | 18.89 | qfq | 6,575,618 | 179,677,225 | 4.17% |
| 2024-02-28 | 27.91 | 28.68 | 26.52 | 26.63 | 18.14 | qfq | 9,319,189 | 258,956,511 | -4.76% |
| 2024-02-27 | 27.08 | 27.97 | 26.93 | 27.96 | 19.04 | qfq | 6,748,502 | 185,830,632 | 2.46% |
| 2024-02-26 | 27.00 | 27.89 | 26.76 | 27.29 | 18.59 | qfq | 9,756,094 | 266,941,777 | 1.07% |
| 2024-02-23 | 26.90 | 27.03 | 26.40 | 27.00 | 18.39 | qfq | 5,557,053 | 148,554,204 | 1.05% |
| 2024-02-22 | 26.08 | 26.94 | 26.08 | 26.72 | 18.20 | qfq | 4,649,364 | 123,292,490 | 1.52% |
| 2024-02-21 | 25.92 | 27.16 | 25.66 | 26.32 | 17.92 | qfq | 6,242,126 | 165,224,158 | 0.61% |
| 2024-02-20 | 26.09 | 26.45 | 25.72 | 26.16 | 17.82 | qfq | 4,262,718 | 111,188,923 | 0.19% |
| 2024-02-19 | 26.30 | 26.68 | 25.85 | 26.11 | 17.78 | qfq | 6,527,711 | 170,949,174 | -1.32% |
| 2024-02-08 | 26.05 | 27.55 | 26.01 | 26.46 | 18.02 | qfq | 8,559,012 | 229,421,462 | 2.36% |
| 2024-02-07 | 23.87 | 25.90 | 23.85 | 25.85 | 17.60 | qfq | 9,449,730 | 239,737,457 | 7.53% |
| 2024-02-06 | 21.67 | 24.13 | 21.34 | 24.04 | 16.37 | qfq | 8,153,596 | 187,735,432 | 10.28% |
| 2024-02-05 | 22.92 | 22.94 | 20.52 | 21.80 | 14.85 | qfq | 7,130,516 | 154,368,945 | -5.18% |
| 2024-02-02 | 24.27 | 24.47 | 22.20 | 22.99 | 15.66 | qfq | 6,097,966 | 142,347,745 | -5.08% |
| 2024-02-01 | 24.32 | 24.81 | 23.87 | 24.22 | 16.49 | qfq | 4,199,339 | 102,144,277 | -0.29% |
| 2024-01-31 | 25.49 | 25.80 | 24.20 | 24.29 | 16.54 | qfq | 6,147,923 | 152,449,769 | -4.48% |
| 2024-01-30 | 26.39 | 26.74 | 25.40 | 25.43 | 17.32 | qfq | 3,973,075 | 103,439,321 | -4.04% |
| 2024-01-29 | 27.59 | 27.77 | 26.50 | 26.50 | 18.05 | qfq | 4,185,064 | 112,619,627 | -3.95% |
| 2024-01-26 | 27.92 | 28.39 | 27.51 | 27.59 | 18.79 | qfq | 4,482,934 | 124,790,534 | -2.13% |
| 2024-01-25 | 27.70 | 28.31 | 27.20 | 28.19 | 19.20 | qfq | 5,660,569 | 157,542,281 | 2.55% |
| 2024-01-24 | 27.73 | 27.86 | 26.61 | 27.49 | 18.72 | qfq | 4,980,932 | 135,652,375 | -0.72% |
| 2024-01-23 | 26.88 | 28.28 | 26.61 | 27.69 | 18.86 | qfq | 5,502,137 | 151,719,861 | 2.44% |
| 2024-01-22 | 28.63 | 28.63 | 26.78 | 27.03 | 18.41 | qfq | 6,133,273 | 170,134,099 | -6.18% |
| 2024-01-19 | 28.80 | 29.24 | 28.56 | 28.81 | 19.62 | qfq | 4,397,818 | 127,067,158 | -0.55% |
| 2024-01-18 | 27.98 | 28.98 | 27.85 | 28.97 | 19.73 | qfq | 7,807,305 | 222,994,254 | 2.30% |
| 2024-01-17 | 29.85 | 29.85 | 28.32 | 28.32 | 19.29 | qfq | 8,759,853 | 253,448,379 | -5.76% |
| 2024-01-16 | 30.90 | 30.95 | 29.58 | 30.05 | 20.47 | qfq | 11,154,258 | 336,695,297 | -3.75% |
| 2024-01-15 | 32.90 | 32.90 | 31.15 | 31.22 | 21.26 | qfq | 16,444,805 | 519,715,060 | -8.01% |
| 2024-01-12 | 32.24 | 35.14 | 32.10 | 33.94 | 23.11 | qfq | 13,515,069 | 461,524,207 | 4.82% |
| 2024-01-11 | 31.43 | 32.45 | 31.34 | 32.38 | 22.05 | qfq | 4,499,000 | 144,354,024 | 2.50% |
| 2024-01-10 | 30.99 | 32.17 | 30.84 | 31.59 | 21.51 | qfq | 4,055,622 | 128,395,762 | 1.19% |
| 2024-01-09 | 30.90 | 31.96 | 30.58 | 31.22 | 21.26 | qfq | 3,447,424 | 107,629,953 | 0.84% |
| 2024-01-08 | 31.50 | 32.00 | 30.91 | 30.96 | 21.08 | qfq | 3,410,044 | 106,977,730 | -1.93% |
| 2024-01-05 | 32.05 | 32.44 | 31.42 | 31.57 | 21.50 | qfq | 3,175,739 | 101,378,548 | -1.59% |
| 2024-01-04 | 32.60 | 32.69 | 31.96 | 32.08 | 21.85 | qfq | 2,262,899 | 72,849,605 | -1.63% |
| 2024-01-03 | 32.82 | 32.96 | 32.38 | 32.61 | 22.21 | qfq | 2,867,076 | 93,583,078 | -0.55% |
| 2024-01-02 | 33.30 | 33.36 | 32.70 | 32.79 | 22.33 | qfq | 3,326,388 | 109,482,680 | -1.50% |
| 2023-12-29 | 33.40 | 33.79 | 33.20 | 33.29 | 22.67 | qfq | 4,332,033 | 144,650,072 | -0.63% |
| 2023-12-28 | 31.22 | 33.93 | 31.18 | 33.50 | 22.81 | qfq | 11,206,033 | 369,361,693 | 6.79% |
| 2023-12-27 | 31.30 | 31.53 | 30.98 | 31.37 | 21.36 | qfq | 2,455,160 | 76,670,798 | 0.03% |
| 2023-12-26 | 31.52 | 31.68 | 30.98 | 31.36 | 21.36 | qfq | 2,896,480 | 90,547,080 | -1.07% |
| 2023-12-25 | 31.90 | 32.20 | 31.48 | 31.70 | 21.59 | qfq | 2,833,671 | 89,912,195 | -0.38% |
| 2023-12-22 | 31.48 | 32.11 | 31.11 | 31.82 | 21.67 | qfq | 4,348,170 | 137,637,150 | 0.89% |
| 2023-12-21 | 30.87 | 31.78 | 30.66 | 31.54 | 21.48 | qfq | 4,246,885 | 132,873,899 | 2.37% |
| 2023-12-20 | 31.26 | 31.43 | 30.79 | 30.81 | 20.98 | qfq | 2,025,300 | 63,008,328 | -1.12% |
| 2023-12-19 | 30.83 | 31.49 | 30.66 | 31.16 | 21.22 | qfq | 2,174,420 | 67,746,944 | 0.91% |
| 2023-12-18 | 31.37 | 31.50 | 30.83 | 30.88 | 21.03 | qfq | 2,790,452 | 86,882,297 | -2.31% |
| 2023-12-15 | 31.46 | 32.16 | 31.30 | 31.61 | 21.53 | qfq | 3,314,589 | 105,149,719 | 1.12% |
| 2023-12-14 | 31.76 | 32.02 | 31.24 | 31.26 | 21.29 | qfq | 2,355,138 | 74,363,147 | -1.01% |
| 2023-12-13 | 32.30 | 32.30 | 31.58 | 31.58 | 21.51 | qfq | 2,518,288 | 80,128,496 | -2.17% |
| 2023-12-12 | 32.18 | 32.43 | 32.05 | 32.28 | 21.98 | qfq | 2,308,356 | 74,501,560 | 0.06% |
| 2023-12-11 | 32.16 | 32.30 | 31.39 | 32.26 | 21.97 | qfq | 3,117,975 | 99,236,699 | 0.44% |
| 2023-12-08 | 32.28 | 32.41 | 31.95 | 32.12 | 21.87 | qfq | 2,808,711 | 90,309,351 | -0.43% |
| 2023-12-07 | 32.63 | 32.73 | 31.80 | 32.26 | 21.97 | qfq | 4,511,605 | 144,782,724 | -1.41% |
| 2023-12-06 | 32.37 | 33.06 | 32.31 | 32.72 | 22.28 | qfq | 3,797,773 | 124,437,232 | 0.71% |
| 2023-12-05 | 33.49 | 33.51 | 32.48 | 32.49 | 22.13 | qfq | 3,732,969 | 123,060,284 | -3.07% |
| 2023-12-04 | 33.97 | 33.97 | 33.50 | 33.52 | 22.83 | qfq | 2,990,469 | 100,719,147 | -1.61% |
| 2023-12-01 | 34.72 | 34.73 | 33.83 | 34.07 | 23.20 | qfq | 4,185,706 | 142,891,257 | -1.90% |
| 2023-11-30 | 35.19 | 35.38 | 34.45 | 34.73 | 23.65 | qfq | 3,111,020 | 108,266,551 | -1.73% |
| 2023-11-29 | 36.02 | 36.05 | 35.20 | 35.34 | 24.07 | qfq | 2,944,580 | 104,806,959 | -1.78% |
| 2023-11-28 | 35.75 | 36.07 | 35.54 | 35.98 | 24.50 | qfq | 1,944,500 | 69,760,327 | 0.56% |
| 2023-11-27 | 36.14 | 36.14 | 35.47 | 35.78 | 24.37 | qfq | 2,649,560 | 94,555,644 | -0.97% |
| 2023-11-24 | 36.50 | 36.50 | 36.01 | 36.13 | 24.61 | qfq | 2,873,061 | 104,073,215 | -1.42% |
| 2023-11-23 | 35.78 | 36.76 | 35.77 | 36.65 | 24.96 | qfq | 4,410,659 | 160,209,546 | 2.06% |
| 2023-11-22 | 36.50 | 36.50 | 35.88 | 35.91 | 24.46 | qfq | 4,510,283 | 162,697,267 | -1.54% |
| 2023-11-21 | 36.94 | 37.15 | 36.33 | 36.47 | 24.84 | qfq | 6,668,004 | 244,310,284 | -1.51% |
| 2023-11-20 | 37.53 | 37.60 | 36.05 | 37.03 | 25.22 | qfq | 6,927,344 | 254,649,677 | -1.25% |
| 2023-11-17 | 37.70 | 37.77 | 37.31 | 37.50 | 25.54 | qfq | 4,631,591 | 173,635,944 | -0.21% |
| 2023-11-16 | 39.39 | 39.40 | 37.55 | 37.58 | 25.59 | qfq | 9,075,923 | 345,235,926 | -4.38% |
| 2023-11-15 | 39.04 | 39.68 | 38.99 | 39.30 | 26.76 | qfq | 6,188,944 | 243,325,098 | 1.63% |
| 2023-11-14 | 38.72 | 39.33 | 38.49 | 38.67 | 26.34 | qfq | 4,111,286 | 159,830,125 | -0.23% |
| 2023-11-13 | 38.85 | 39.10 | 38.32 | 38.76 | 26.40 | qfq | 3,684,900 | 142,194,571 | -0.03% |
| 2023-11-10 | 38.83 | 39.13 | 38.32 | 38.77 | 26.40 | qfq | 2,779,373 | 107,536,208 | -0.69% |
| 2023-11-09 | 38.80 | 39.64 | 38.59 | 39.04 | 26.59 | qfq | 3,676,383 | 144,117,796 | 0.62% |
| 2023-11-08 | 39.25 | 39.63 | 38.50 | 38.80 | 26.42 | qfq | 4,598,723 | 179,181,886 | -1.52% |
| 2023-11-07 | 39.64 | 39.67 | 38.78 | 39.40 | 26.83 | qfq | 3,361,182 | 131,727,715 | -0.58% |
| 2023-11-06 | 39.17 | 40.08 | 39.13 | 39.63 | 26.99 | qfq | 3,659,280 | 144,916,349 | 1.38% |
| 2023-11-03 | 38.90 | 39.40 | 38.68 | 39.09 | 26.62 | qfq | 2,632,413 | 102,926,623 | 0.51% |
| 2023-11-02 | 39.55 | 39.63 | 38.65 | 38.89 | 26.49 | qfq | 2,549,839 | 99,474,950 | -1.09% |
| 2023-11-01 | 39.93 | 40.19 | 38.93 | 39.32 | 26.78 | qfq | 2,702,172 | 106,238,236 | -1.35% |
| 2023-10-31 | 40.75 | 40.75 | 39.54 | 39.86 | 27.15 | qfq | 2,490,295 | 99,199,515 | -2.21% |
| 2023-10-30 | 41.04 | 41.40 | 40.50 | 40.76 | 27.76 | qfq | 3,876,124 | 158,191,280 | -1.00% |
| 2023-10-27 | 38.69 | 42.23 | 38.59 | 41.17 | 28.04 | qfq | 4,504,945 | 181,909,510 | 7.07% |
| 2023-10-26 | 38.24 | 38.47 | 37.44 | 38.45 | 26.19 | qfq | 1,403,442 | 53,220,380 | 0.34% |
| 2023-10-25 | 38.99 | 39.33 | 37.84 | 38.32 | 26.10 | qfq | 2,387,032 | 91,758,193 | -1.29% |
| 2023-10-24 | 38.68 | 38.96 | 38.13 | 38.82 | 26.44 | qfq | 1,495,538 | 57,647,072 | 0.57% |
| 2023-10-23 | 40.39 | 40.39 | 38.22 | 38.60 | 26.29 | qfq | 1,803,722 | 69,939,285 | -3.02% |
| 2023-10-20 | 39.50 | 40.40 | 39.30 | 39.80 | 27.11 | qfq | 2,071,034 | 82,723,230 | 0.43% |
| 2023-10-19 | 39.59 | 40.10 | 39.40 | 39.63 | 26.99 | qfq | 1,007,852 | 40,026,883 | -0.28% |
| 2023-10-18 | 40.18 | 40.18 | 39.58 | 39.74 | 27.06 | qfq | 1,164,701 | 46,377,017 | -1.39% |
| 2023-10-17 | 40.49 | 40.65 | 39.88 | 40.30 | 27.45 | qfq | 1,043,780 | 42,088,120 | 0.02% |
| 2023-10-16 | 40.92 | 41.30 | 40.01 | 40.29 | 27.44 | qfq | 1,132,221 | 45,680,710 | -2.37% |
| 2023-10-13 | 41.42 | 41.52 | 40.95 | 41.27 | 28.11 | qfq | 987,080 | 40,673,689 | -1.03% |
| 2023-10-12 | 41.69 | 42.05 | 41.15 | 41.70 | 28.40 | qfq | 1,425,220 | 59,324,322 | 0.29% |
| 2023-10-11 | 41.77 | 42.34 | 41.38 | 41.58 | 28.32 | qfq | 1,306,970 | 54,573,744 | 0.48% |
| 2023-10-10 | 41.93 | 42.00 | 41.10 | 41.38 | 28.18 | qfq | 1,594,805 | 66,054,241 | -0.05% |
| 2023-10-09 | 41.60 | 41.61 | 40.80 | 41.40 | 28.20 | qfq | 1,267,178 | 52,138,584 | -0.48% |
| 2023-09-28 | 40.84 | 41.72 | 40.83 | 41.60 | 28.33 | qfq | 1,516,658 | 62,607,898 | 2.09% |
| 2023-09-27 | 40.00 | 41.13 | 39.90 | 40.75 | 27.75 | qfq | 1,768,480 | 71,871,816 | 2.08% |
| 2023-09-26 | 39.84 | 40.12 | 39.64 | 39.92 | 27.19 | qfq | 1,048,100 | 41,818,388 | 0.33% |
| 2023-09-25 | 40.49 | 40.53 | 39.51 | 39.79 | 27.10 | qfq | 1,357,973 | 53,928,385 | -1.41% |
| 2023-09-22 | 40.03 | 40.44 | 39.51 | 40.36 | 27.49 | qfq | 1,310,306 | 52,516,869 | 0.93% |
| 2023-09-21 | 39.90 | 40.25 | 39.63 | 39.99 | 27.23 | qfq | 1,105,623 | 44,164,085 | 0.03% |
| 2023-09-20 | 40.51 | 40.62 | 39.98 | 39.98 | 27.23 | qfq | 998,641 | 40,140,315 | -1.28% |
| 2023-09-19 | 41.75 | 42.08 | 40.41 | 40.50 | 27.58 | qfq | 2,074,840 | 84,866,030 | -3.30% |
| 2023-09-18 | 42.01 | 42.49 | 41.33 | 41.88 | 28.52 | qfq | 1,494,370 | 62,732,149 | -0.81% |
| 2023-09-15 | 42.36 | 42.56 | 41.74 | 42.22 | 28.75 | qfq | 801,208 | 33,712,892 | 0.31% |
| 2023-09-14 | 42.66 | 42.66 | 41.80 | 42.09 | 28.66 | qfq | 806,960 | 33,933,107 | -1.06% |
| 2023-09-13 | 42.91 | 43.00 | 42.20 | 42.54 | 28.97 | qfq | 811,796 | 34,562,990 | -1.07% |
| 2023-09-12 | 42.85 | 43.29 | 42.54 | 43.00 | 29.28 | qfq | 807,073 | 34,654,002 | 0.35% |
| 2023-09-11 | 42.24 | 43.15 | 41.84 | 42.85 | 29.18 | qfq | 1,407,453 | 59,953,966 | 2.00% |
| 2023-09-08 | 42.76 | 42.96 | 42.00 | 42.01 | 28.61 | qfq | 1,119,700 | 47,466,496 | -1.55% |
| 2023-09-07 | 43.93 | 44.00 | 42.66 | 42.67 | 29.06 | qfq | 1,324,950 | 57,053,041 | -2.91% |
| 2023-09-06 | 43.91 | 44.11 | 43.63 | 43.95 | 29.93 | qfq | 972,126 | 42,664,049 | -0.61% |
| 2023-09-05 | 44.00 | 44.56 | 43.86 | 44.22 | 30.12 | qfq | 1,362,259 | 60,306,999 | -0.14% |
| 2023-09-04 | 44.23 | 44.43 | 43.35 | 44.28 | 30.16 | qfq | 1,614,020 | 70,924,864 | 1.10% |
| 2023-09-01 | 43.73 | 44.08 | 43.38 | 43.80 | 29.83 | qfq | 814,001 | 35,578,858 | 0.32% |
| 2023-08-31 | 43.44 | 43.82 | 43.04 | 43.66 | 29.73 | qfq | 944,587 | 41,131,623 | 0.48% |
| 2023-08-30 | 43.49 | 44.04 | 43.26 | 43.45 | 29.59 | qfq | 1,152,664 | 50,289,792 | -0.18% |
| 2023-08-29 | 41.55 | 43.85 | 41.38 | 43.53 | 29.65 | qfq | 2,448,352 | 105,393,932 | 4.39% |
| 2023-08-28 | 44.99 | 44.99 | 41.45 | 41.70 | 28.40 | qfq | 2,001,068 | 85,244,485 | 0.39% |
| 2023-08-25 | 41.75 | 42.67 | 41.33 | 41.54 | 28.29 | qfq | 1,353,292 | 56,768,955 | -0.43% |
| 2023-08-24 | 40.74 | 42.54 | 40.68 | 41.72 | 28.41 | qfq | 1,651,991 | 68,983,900 | 2.41% |
| 2023-08-23 | 41.61 | 41.83 | 40.74 | 40.74 | 27.75 | qfq | 1,260,240 | 51,812,679 | -2.09% |
| 2023-08-22 | 43.56 | 43.76 | 41.35 | 41.61 | 28.34 | qfq | 2,790,180 | 117,265,232 | -3.79% |
| 2023-08-21 | 45.20 | 45.89 | 42.51 | 43.25 | 29.45 | qfq | 4,025,652 | 175,425,089 | -4.31% |
| 2023-08-18 | 45.10 | 45.75 | 44.90 | 45.20 | 30.78 | qfq | 1,625,780 | 73,697,474 | -0.22% |
| 2023-08-17 | 43.75 | 45.40 | 43.20 | 45.30 | 30.85 | qfq | 2,113,660 | 94,251,925 | 3.12% |
| 2023-08-16 | 44.56 | 45.45 | 43.91 | 43.93 | 29.92 | qfq | 1,017,087 | 45,307,778 | -1.96% |
| 2023-08-15 | 44.91 | 45.25 | 44.05 | 44.81 | 30.52 | qfq | 1,608,040 | 71,737,857 | -1.15% |
| 2023-08-14 | 44.43 | 45.45 | 43.87 | 45.33 | 30.87 | qfq | 1,966,380 | 87,686,765 | 1.25% |
| 2023-08-11 | 45.21 | 45.21 | 44.45 | 44.77 | 30.49 | qfq | 1,552,048 | 69,427,407 | -0.80% |
| 2023-08-10 | 44.87 | 45.60 | 44.53 | 45.13 | 30.74 | qfq | 1,034,240 | 46,775,745 | 0.58% |
| 2023-08-09 | 44.75 | 45.35 | 44.40 | 44.87 | 30.56 | qfq | 873,209 | 39,184,268 | 0.49% |
| 2023-08-08 | 45.25 | 45.45 | 44.21 | 44.65 | 30.41 | qfq | 1,152,131 | 51,406,165 | -1.33% |
| 2023-08-07 | 45.21 | 45.38 | 44.64 | 45.25 | 30.82 | qfq | 1,428,820 | 64,422,115 | -0.04% |
| 2023-08-04 | 45.93 | 46.10 | 45.26 | 45.27 | 30.83 | qfq | 1,719,701 | 78,299,384 | -1.44% |
| 2023-08-03 | 45.16 | 46.10 | 45.01 | 45.93 | 31.28 | qfq | 2,208,523 | 101,114,457 | 1.53% |
| 2023-08-02 | 45.34 | 45.34 | 44.62 | 45.24 | 30.81 | qfq | 1,483,745 | 66,757,217 | -0.13% |
| 2023-08-01 | 44.50 | 45.94 | 44.16 | 45.30 | 30.85 | qfq | 3,033,288 | 137,026,891 | 1.57% |
| 2023-07-31 | 43.98 | 44.88 | 43.44 | 44.60 | 30.37 | qfq | 3,969,006 | 174,676,325 | 0.90% |
| 2023-07-28 | 43.41 | 44.34 | 42.91 | 44.20 | 30.10 | qfq | 1,770,860 | 77,690,588 | 1.42% |
| 2023-07-27 | 43.34 | 43.94 | 42.93 | 43.58 | 29.68 | qfq | 2,008,558 | 87,342,515 | 1.02% |
| 2023-07-26 | 43.18 | 43.50 | 42.90 | 43.14 | 29.38 | qfq | 1,477,927 | 63,843,129 | 0.28% |
| 2023-07-25 | 43.78 | 44.38 | 42.71 | 43.02 | 29.30 | qfq | 3,361,954 | 145,500,106 | -0.83% |
| 2023-07-24 | 43.96 | 44.09 | 43.06 | 43.38 | 29.54 | qfq | 1,620,511 | 70,477,836 | -1.07% |
| 2023-07-21 | 44.07 | 44.39 | 43.31 | 43.85 | 29.86 | qfq | 2,087,803 | 91,531,549 | -0.90% |
| 2023-07-20 | 44.88 | 45.05 | 44.22 | 44.25 | 30.14 | qfq | 1,458,313 | 65,024,442 | -0.78% |
| 2023-07-19 | 45.22 | 45.48 | 44.30 | 44.60 | 30.37 | qfq | 1,671,114 | 74,643,437 | -1.35% |
| 2023-07-18 | 44.41 | 45.74 | 44.41 | 45.21 | 30.79 | qfq | 2,624,153 | 118,418,588 | 1.50% |