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
迦南智能300880.SZ
最近收盘价19.062026-07-17
最近交易日2026-07-17
成交量（股）3,515,813
成交额（元）68,704,890
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-12 | cash_dividend | 0.3 | — | — | — | 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 | 19.51 | 20.08 | 18.89 | 19.06 | 19.06 | qfq | 3,515,813 | 68,704,890 | -3.10% |
| 2026-07-16 | 20.67 | 20.67 | 19.58 | 19.67 | 19.67 | qfq | 3,639,998 | 73,180,818 | -4.84% |
| 2026-07-15 | 20.36 | 20.77 | 20.14 | 20.67 | 20.67 | qfq | 3,655,258 | 75,083,680 | 1.37% |
| 2026-07-14 | 20.46 | 20.70 | 19.93 | 20.39 | 20.39 | qfq | 4,166,422 | 84,500,610 | -0.78% |
| 2026-07-13 | 19.95 | 21.10 | 19.35 | 20.55 | 20.55 | qfq | 6,321,749 | 127,313,871 | 2.44% |
| 2026-07-10 | 19.94 | 20.28 | 19.61 | 20.06 | 20.06 | qfq | 4,077,789 | 81,594,271 | 0.60% |
| 2026-07-09 | 19.62 | 20.04 | 18.80 | 19.94 | 19.94 | qfq | 4,915,081 | 95,411,841 | 1.63% |
| 2026-07-08 | 19.70 | 20.20 | 19.41 | 19.62 | 19.62 | qfq | 3,464,188 | 68,385,441 | -1.51% |
| 2026-07-07 | 19.61 | 20.04 | 19.09 | 19.92 | 19.92 | qfq | 5,582,734 | 109,449,915 | 1.48% |
| 2026-07-06 | 21.18 | 21.63 | 19.62 | 19.63 | 19.63 | qfq | 8,175,921 | 166,761,984 | -7.10% |
| 2026-07-03 | 21.05 | 21.45 | 20.83 | 21.13 | 21.13 | qfq | 5,534,138 | 117,031,981 | 0.48% |
| 2026-07-02 | 21.00 | 22.07 | 20.80 | 21.03 | 21.03 | qfq | 7,404,958 | 158,795,723 | -2.14% |
| 2026-07-01 | 21.20 | 21.69 | 20.14 | 21.49 | 21.49 | qfq | 10,454,536 | 219,078,154 | 1.13% |
| 2026-06-30 | 20.75 | 21.53 | 20.40 | 21.25 | 21.25 | qfq | 7,759,963 | 162,649,355 | 1.00% |
| 2026-06-29 | 21.95 | 22.11 | 20.65 | 21.04 | 21.04 | qfq | 7,979,578 | 169,360,087 | -4.15% |
| 2026-06-26 | 23.56 | 24.13 | 21.60 | 21.95 | 21.95 | qfq | 10,434,122 | 234,939,633 | -7.58% |
| 2026-06-25 | 24.36 | 24.68 | 23.51 | 23.75 | 23.75 | qfq | 8,682,564 | 208,276,374 | -3.38% |
| 2026-06-24 | 24.89 | 25.75 | 24.05 | 24.58 | 24.58 | qfq | 10,137,776 | 251,362,925 | -0.28% |
| 2026-06-23 | 25.48 | 25.67 | 24.48 | 24.65 | 24.65 | qfq | 9,825,023 | 244,383,939 | -4.64% |
| 2026-06-22 | 24.22 | 26.44 | 23.92 | 25.85 | 25.85 | qfq | 16,629,122 | 421,556,687 | 7.22% |
| 2026-06-18 | 25.35 | 26.24 | 24.01 | 24.11 | 24.11 | qfq | 14,345,320 | 354,851,744 | -5.41% |
| 2026-06-17 | 24.51 | 26.80 | 24.51 | 25.49 | 25.49 | qfq | 15,012,422 | 384,007,613 | 2.08% |
| 2026-06-16 | 24.48 | 25.18 | 24.11 | 24.97 | 24.97 | qfq | 10,837,042 | 269,057,973 | 1.30% |
| 2026-06-15 | 24.31 | 25.19 | 23.71 | 24.65 | 24.65 | qfq | 12,160,282 | 299,531,452 | 2.84% |
| 2026-06-12 | 23.50 | 24.22 | 22.70 | 23.97 | 23.97 | qfq | 10,993,515 | 257,903,015 | 2.00% |
| 2026-06-11 | 22.87 | 23.50 | 22.66 | 23.50 | 23.50 | qfq | 8,399,621 | 194,607,724 | 1.78% |
| 2026-06-10 | 22.43 | 23.20 | 22.23 | 23.09 | 23.09 | qfq | 8,838,380 | 202,316,987 | 3.40% |
| 2026-06-09 | 22.65 | 23.22 | 22.18 | 22.33 | 22.33 | qfq | 6,763,120 | 152,565,926 | -2.10% |
| 2026-06-08 | 20.80 | 22.83 | 20.62 | 22.81 | 22.81 | qfq | 9,521,195 | 207,752,355 | 6.39% |
| 2026-06-05 | 21.33 | 21.83 | 20.55 | 21.44 | 21.44 | qfq | 5,505,540 | 117,005,089 | 0.19% |
| 2026-06-04 | 21.76 | 22.37 | 21.11 | 21.40 | 21.40 | qfq | 5,478,978 | 117,825,007 | -3.30% |
| 2026-06-03 | 22.41 | 22.42 | 21.72 | 22.13 | 22.13 | qfq | 6,876,405 | 151,640,548 | -2.04% |
| 2026-06-02 | 23.17 | 23.20 | 22.03 | 22.59 | 22.59 | qfq | 8,070,899 | 182,540,782 | -4.68% |
| 2026-06-01 | 23.25 | 23.99 | 22.66 | 23.70 | 23.70 | qfq | 10,652,232 | 248,486,164 | 2.33% |
| 2026-05-29 | 22.20 | 23.55 | 21.75 | 23.16 | 23.16 | qfq | 12,267,071 | 280,302,573 | 5.37% |
| 2026-05-28 | 21.88 | 22.57 | 21.38 | 21.98 | 21.83 | qfq | 6,376,210 | 139,319,230 | 1.67% |
| 2026-05-27 | 20.88 | 22.29 | 20.70 | 21.62 | 21.47 | qfq | 8,003,317 | 172,851,474 | 4.19% |
| 2026-05-26 | 21.51 | 21.51 | 20.50 | 20.75 | 20.61 | qfq | 5,589,700 | 116,020,204 | -3.53% |
| 2026-05-25 | 21.75 | 22.28 | 21.22 | 21.51 | 21.36 | qfq | 5,593,967 | 121,199,059 | -0.32% |
| 2026-05-22 | 21.24 | 21.73 | 21.01 | 21.58 | 21.43 | qfq | 4,404,835 | 94,695,907 | 2.27% |
| 2026-05-21 | 22.16 | 22.40 | 21.00 | 21.10 | 20.96 | qfq | 7,615,959 | 165,466,012 | -5.38% |
| 2026-05-20 | 23.50 | 23.70 | 22.00 | 22.30 | 22.15 | qfq | 8,777,562 | 199,939,665 | -6.38% |
| 2026-05-19 | 23.58 | 24.19 | 23.10 | 23.82 | 23.66 | qfq | 6,839,628 | 162,120,761 | 1.02% |
| 2026-05-18 | 23.15 | 23.58 | 22.65 | 23.58 | 23.42 | qfq | 6,009,735 | 139,776,164 | 2.30% |
| 2026-05-15 | 23.50 | 24.10 | 22.73 | 23.05 | 22.89 | qfq | 8,569,832 | 199,047,557 | -2.74% |
| 2026-05-14 | 25.26 | 25.46 | 23.68 | 23.70 | 23.54 | qfq | 14,193,240 | 347,213,523 | -7.85% |
| 2026-05-13 | 24.90 | 25.89 | 24.51 | 25.72 | 25.54 | qfq | 18,619,065 | 471,777,839 | 1.26% |
| 2026-05-12 | 23.69 | 25.60 | 23.33 | 25.40 | 25.23 | qfq | 22,584,526 | 558,658,018 | 6.95% |
| 2026-05-11 | 23.64 | 24.38 | 23.57 | 23.75 | 23.59 | qfq | 12,105,920 | 288,886,951 | 0.81% |
| 2026-05-08 | 23.50 | 23.63 | 22.93 | 23.56 | 23.40 | qfq | 9,881,180 | 229,955,238 | 1.38% |
| 2026-05-07 | 23.50 | 24.00 | 23.23 | 23.24 | 23.08 | qfq | 13,859,111 | 326,478,418 | 1.57% |
| 2026-05-06 | 22.50 | 23.03 | 22.49 | 22.88 | 22.72 | qfq | 8,181,367 | 186,939,439 | 2.37% |
| 2026-04-30 | 22.51 | 22.68 | 22.13 | 22.35 | 22.20 | qfq | 6,338,057 | 141,637,091 | -1.63% |
| 2026-04-29 | 22.57 | 23.24 | 22.41 | 22.72 | 22.56 | qfq | 8,248,028 | 188,549,225 | 0.09% |
| 2026-04-28 | 22.85 | 23.49 | 22.22 | 22.70 | 22.55 | qfq | 7,589,309 | 173,582,765 | -1.73% |
| 2026-04-27 | 22.35 | 23.21 | 22.12 | 23.10 | 22.94 | qfq | 9,525,094 | 215,499,576 | 1.05% |
| 2026-04-24 | 23.20 | 23.92 | 22.71 | 22.86 | 22.70 | qfq | 12,696,710 | 295,560,936 | -2.22% |
| 2026-04-23 | 22.39 | 23.38 | 22.11 | 23.38 | 23.22 | qfq | 13,445,592 | 306,732,927 | 4.42% |
| 2026-04-22 | 22.30 | 22.45 | 22.04 | 22.39 | 22.24 | qfq | 5,915,622 | 131,752,656 | 0.90% |
| 2026-04-21 | 22.49 | 22.56 | 21.70 | 22.19 | 22.04 | qfq | 8,063,287 | 178,127,220 | -2.72% |
| 2026-04-20 | 22.75 | 22.90 | 22.48 | 22.81 | 22.65 | qfq | 8,201,863 | 186,365,838 | 0.18% |
| 2026-04-17 | 23.16 | 23.43 | 22.77 | 22.77 | 22.61 | qfq | 8,369,615 | 192,230,843 | -1.68% |
| 2026-04-16 | 22.89 | 23.20 | 22.30 | 23.16 | 23.00 | qfq | 12,423,526 | 284,140,106 | 0.22% |
| 2026-04-15 | 21.16 | 23.88 | 21.11 | 23.11 | 22.95 | qfq | 18,631,377 | 417,382,356 | 9.53% |
| 2026-04-14 | 21.25 | 21.39 | 20.70 | 21.10 | 20.96 | qfq | 5,503,224 | 115,430,572 | -0.05% |
| 2026-04-13 | 21.01 | 21.24 | 20.80 | 21.11 | 20.97 | qfq | 4,673,700 | 98,324,816 | 0.33% |
| 2026-04-10 | 21.00 | 21.41 | 20.93 | 21.04 | 20.90 | qfq | 4,727,462 | 100,220,401 | 0.81% |
| 2026-04-09 | 21.13 | 21.22 | 20.69 | 20.87 | 20.73 | qfq | 5,097,925 | 106,464,304 | -2.02% |
| 2026-04-08 | 20.83 | 21.49 | 20.83 | 21.30 | 21.15 | qfq | 8,014,588 | 170,073,705 | 4.36% |
| 2026-04-07 | 20.15 | 20.73 | 20.00 | 20.41 | 20.27 | qfq | 5,016,477 | 102,282,320 | 1.29% |
| 2026-04-03 | 20.94 | 21.01 | 19.94 | 20.15 | 20.01 | qfq | 8,041,512 | 163,091,228 | -3.59% |
| 2026-04-02 | 22.10 | 22.47 | 20.60 | 20.90 | 20.76 | qfq | 10,449,027 | 224,187,123 | -5.43% |
| 2026-04-01 | 21.98 | 22.28 | 21.60 | 22.10 | 21.95 | qfq | 9,261,765 | 202,795,071 | 3.13% |
| 2026-03-31 | 21.83 | 22.85 | 21.40 | 21.43 | 21.28 | qfq | 9,170,528 | 202,037,757 | -2.50% |
| 2026-03-30 | 22.62 | 22.62 | 21.44 | 21.98 | 21.83 | qfq | 10,238,411 | 224,587,859 | -5.34% |
| 2026-03-27 | 22.61 | 23.48 | 21.85 | 23.22 | 23.06 | qfq | 9,369,069 | 213,829,467 | 0.78% |
| 2026-03-26 | 24.38 | 24.38 | 22.89 | 23.04 | 22.88 | qfq | 14,748,457 | 347,010,045 | -7.36% |
| 2026-03-25 | 25.01 | 25.95 | 24.31 | 24.87 | 24.70 | qfq | 21,685,941 | 546,272,440 | -2.39% |
| 2026-03-24 | 24.55 | 25.50 | 22.81 | 25.48 | 25.31 | qfq | 21,454,265 | 523,221,135 | 5.33% |
| 2026-03-23 | 24.00 | 25.66 | 23.60 | 24.19 | 24.02 | qfq | 20,522,247 | 508,574,719 | -2.18% |
| 2026-03-20 | 24.02 | 25.38 | 23.27 | 24.73 | 24.56 | qfq | 22,055,428 | 540,350,737 | 2.19% |
| 2026-03-19 | 22.99 | 24.30 | 22.84 | 24.20 | 24.03 | qfq | 15,471,256 | 369,844,581 | 3.20% |
| 2026-03-18 | 22.81 | 23.48 | 22.81 | 23.45 | 23.29 | qfq | 10,373,149 | 241,077,350 | 3.30% |
| 2026-03-17 | 23.95 | 23.98 | 22.68 | 22.70 | 22.55 | qfq | 11,982,441 | 277,996,813 | -6.08% |
| 2026-03-16 | 23.18 | 24.24 | 22.95 | 24.17 | 24.01 | qfq | 14,458,924 | 340,672,107 | 3.38% |
| 2026-03-13 | 24.80 | 24.83 | 23.11 | 23.38 | 23.22 | qfq | 17,889,814 | 424,388,899 | -5.73% |
| 2026-03-12 | 25.50 | 25.50 | 24.44 | 24.80 | 24.63 | qfq | 19,627,477 | 489,148,899 | -4.58% |
| 2026-03-11 | 26.66 | 26.73 | 25.73 | 25.99 | 25.81 | qfq | 21,278,250 | 556,339,284 | -4.97% |
| 2026-03-10 | 26.60 | 27.44 | 25.69 | 27.35 | 27.16 | qfq | 32,614,769 | 860,155,389 | -1.51% |
| 2026-03-09 | 23.99 | 28.88 | 23.99 | 27.77 | 27.58 | qfq | 40,426,325 | 1,081,442,970 | 9.98% |
| 2026-03-06 | 23.45 | 25.80 | 22.60 | 25.25 | 25.08 | qfq | 38,316,707 | 947,593,721 | 3.44% |
| 2026-03-05 | 27.50 | 27.85 | 23.81 | 24.41 | 24.24 | qfq | 46,545,197 | 1,193,097,708 | 5.12% |
| 2026-03-04 | 19.15 | 23.22 | 19.15 | 23.22 | 23.06 | qfq | 27,655,225 | 608,362,566 | 20.00% |
| 2026-03-03 | 19.74 | 20.35 | 19.29 | 19.35 | 19.22 | qfq | 4,264,393 | 84,310,210 | -1.93% |
| 2026-03-02 | 19.78 | 20.26 | 19.58 | 19.73 | 19.60 | qfq | 3,310,432 | 65,753,810 | -1.79% |
| 2026-02-27 | 20.18 | 20.22 | 19.98 | 20.09 | 19.95 | qfq | 2,948,000 | 59,119,803 | -0.69% |
| 2026-02-26 | 20.01 | 20.23 | 19.80 | 20.23 | 20.09 | qfq | 4,237,516 | 85,265,861 | 1.10% |
| 2026-02-25 | 19.77 | 20.40 | 19.61 | 20.01 | 19.87 | qfq | 6,053,995 | 121,400,432 | 1.68% |
| 2026-02-24 | 19.32 | 19.75 | 19.32 | 19.68 | 19.55 | qfq | 3,077,384 | 60,291,511 | 2.55% |
| 2026-02-13 | 19.40 | 19.45 | 19.15 | 19.19 | 19.06 | qfq | 1,898,775 | 36,650,681 | -1.69% |
| 2026-02-12 | 19.36 | 19.67 | 19.05 | 19.52 | 19.39 | qfq | 3,007,536 | 58,558,952 | 1.67% |
| 2026-02-11 | 19.31 | 19.37 | 19.16 | 19.20 | 19.07 | qfq | 1,477,100 | 28,411,261 | -0.57% |
| 2026-02-10 | 19.41 | 19.45 | 19.25 | 19.31 | 19.18 | qfq | 1,892,160 | 36,591,503 | -0.16% |
| 2026-02-09 | 19.47 | 19.47 | 19.18 | 19.34 | 19.21 | qfq | 1,441,800 | 27,887,437 | 0.83% |
| 2026-02-06 | 19.17 | 19.43 | 18.85 | 19.18 | 19.05 | qfq | 2,069,100 | 39,800,367 | 0.52% |
| 2026-02-05 | 19.44 | 19.44 | 19.02 | 19.08 | 18.95 | qfq | 1,966,500 | 37,698,302 | -1.85% |
| 2026-02-04 | 19.49 | 19.81 | 19.27 | 19.44 | 19.31 | qfq | 2,817,260 | 55,041,006 | -0.36% |
| 2026-02-03 | 19.28 | 19.51 | 19.07 | 19.51 | 19.38 | qfq | 2,866,655 | 55,387,668 | 2.31% |
| 2026-02-02 | 19.19 | 19.65 | 19.05 | 19.07 | 18.94 | qfq | 4,757,236 | 92,042,275 | 0.32% |
| 2026-01-30 | 18.73 | 19.09 | 18.50 | 19.01 | 18.88 | qfq | 2,811,466 | 52,963,450 | 0.58% |
| 2026-01-29 | 19.26 | 19.39 | 18.75 | 18.90 | 18.77 | qfq | 2,658,820 | 50,717,640 | -1.66% |
| 2026-01-28 | 19.50 | 19.68 | 19.15 | 19.22 | 19.09 | qfq | 2,688,988 | 52,039,891 | -1.54% |
| 2026-01-27 | 19.60 | 19.77 | 18.95 | 19.52 | 19.39 | qfq | 3,381,292 | 65,203,149 | -0.71% |
| 2026-01-26 | 20.10 | 20.14 | 19.51 | 19.66 | 19.53 | qfq | 3,971,600 | 78,595,348 | -1.70% |
| 2026-01-23 | 19.61 | 20.01 | 19.45 | 20.00 | 19.86 | qfq | 5,005,359 | 99,303,468 | 2.35% |
| 2026-01-22 | 19.85 | 19.88 | 19.42 | 19.54 | 19.41 | qfq | 4,272,614 | 83,456,316 | -0.76% |
| 2026-01-21 | 20.06 | 20.35 | 19.61 | 19.69 | 19.56 | qfq | 5,505,111 | 108,799,623 | -3.24% |
| 2026-01-20 | 20.03 | 20.66 | 19.72 | 20.35 | 20.21 | qfq | 8,349,285 | 169,035,784 | 1.04% |
| 2026-01-19 | 19.20 | 20.48 | 19.03 | 20.14 | 20.00 | qfq | 9,870,511 | 198,307,415 | 3.12% |
| 2026-01-16 | 20.06 | 21.48 | 19.53 | 19.53 | 19.40 | qfq | 14,932,299 | 306,737,620 | 0.77% |
| 2026-01-15 | 18.95 | 19.53 | 18.91 | 19.38 | 19.25 | qfq | 3,889,823 | 74,689,168 | 1.47% |
| 2026-01-14 | 19.46 | 19.85 | 18.81 | 19.10 | 18.97 | qfq | 5,822,972 | 112,576,282 | -0.88% |
| 2026-01-13 | 18.74 | 19.54 | 18.60 | 19.27 | 19.14 | qfq | 5,328,148 | 101,951,686 | 2.39% |
| 2026-01-12 | 18.48 | 18.86 | 18.44 | 18.82 | 18.69 | qfq | 2,870,931 | 53,573,458 | 1.89% |
| 2026-01-09 | 18.30 | 18.49 | 18.25 | 18.47 | 18.34 | qfq | 2,139,968 | 39,388,460 | 0.93% |
| 2026-01-08 | 18.10 | 18.34 | 18.05 | 18.30 | 18.18 | qfq | 1,672,915 | 30,565,810 | 1.10% |
| 2026-01-07 | 18.20 | 18.30 | 18.02 | 18.10 | 17.98 | qfq | 1,625,720 | 29,468,644 | -0.55% |
| 2026-01-06 | 17.93 | 18.20 | 17.93 | 18.20 | 18.08 | qfq | 1,789,978 | 32,343,351 | 1.51% |
| 2026-01-05 | 17.79 | 18.06 | 17.67 | 17.93 | 17.81 | qfq | 2,183,147 | 39,084,561 | 1.99% |
| 2025-12-31 | 17.65 | 17.82 | 17.46 | 17.58 | 17.46 | qfq | 1,103,350 | 19,380,731 | -0.34% |
| 2025-12-30 | 18.00 | 18.00 | 17.60 | 17.64 | 17.52 | qfq | 1,420,187 | 25,170,823 | -1.45% |
| 2025-12-29 | 17.77 | 17.98 | 17.72 | 17.90 | 17.78 | qfq | 1,122,751 | 20,059,815 | 0.67% |
| 2025-12-26 | 18.00 | 18.04 | 17.72 | 17.78 | 17.66 | qfq | 1,600,575 | 28,612,008 | -1.28% |
| 2025-12-25 | 17.88 | 18.02 | 17.81 | 18.01 | 17.89 | qfq | 1,510,900 | 27,097,242 | 0.73% |
| 2025-12-24 | 17.68 | 17.98 | 17.65 | 17.88 | 17.76 | qfq | 1,341,747 | 23,998,626 | 1.13% |
| 2025-12-23 | 17.79 | 17.82 | 17.65 | 17.68 | 17.56 | qfq | 855,696 | 15,177,897 | -0.84% |
| 2025-12-22 | 17.80 | 17.96 | 17.80 | 17.83 | 17.71 | qfq | 781,900 | 13,981,687 | 0.17% |
| 2025-12-19 | 17.73 | 17.89 | 17.65 | 17.80 | 17.68 | qfq | 1,052,600 | 18,759,010 | 1.14% |
| 2025-12-18 | 17.50 | 17.78 | 17.39 | 17.60 | 17.48 | qfq | 1,181,876 | 20,886,066 | 0.06% |
| 2025-12-17 | 17.51 | 17.64 | 17.00 | 17.59 | 17.47 | qfq | 1,610,817 | 27,956,455 | 0.46% |
| 2025-12-16 | 17.85 | 17.94 | 17.46 | 17.51 | 17.39 | qfq | 1,460,184 | 25,708,799 | -2.12% |
| 2025-12-15 | 17.96 | 18.09 | 17.78 | 17.89 | 17.77 | qfq | 1,101,171 | 19,751,341 | -0.50% |
| 2025-12-12 | 17.85 | 18.11 | 17.73 | 17.98 | 17.86 | qfq | 1,443,612 | 25,932,065 | 0.73% |
| 2025-12-11 | 18.23 | 18.29 | 17.82 | 17.85 | 17.73 | qfq | 1,827,832 | 33,079,418 | -2.03% |
| 2025-12-10 | 18.37 | 18.47 | 18.10 | 18.22 | 18.10 | qfq | 1,257,696 | 22,866,876 | -0.98% |
| 2025-12-09 | 18.58 | 18.63 | 18.39 | 18.40 | 18.27 | qfq | 1,211,005 | 22,386,873 | -0.65% |
| 2025-12-08 | 18.61 | 18.64 | 18.48 | 18.52 | 18.39 | qfq | 1,320,709 | 24,505,131 | -0.05% |
| 2025-12-05 | 18.25 | 18.53 | 18.11 | 18.53 | 18.40 | qfq | 1,181,692 | 21,706,012 | 1.81% |
| 2025-12-04 | 18.28 | 18.28 | 18.03 | 18.20 | 18.08 | qfq | 924,863 | 16,786,015 | -0.44% |
| 2025-12-03 | 18.49 | 18.49 | 18.20 | 18.28 | 18.16 | qfq | 1,053,271 | 19,256,534 | -0.76% |
| 2025-12-02 | 18.50 | 18.66 | 18.32 | 18.42 | 18.29 | qfq | 1,300,895 | 23,921,554 | -0.91% |
| 2025-12-01 | 18.70 | 18.72 | 18.50 | 18.59 | 18.46 | qfq | 1,266,486 | 23,563,939 | 0.22% |
| 2025-11-28 | 18.52 | 18.59 | 18.33 | 18.55 | 18.42 | qfq | 1,194,816 | 22,080,371 | 0.22% |
| 2025-11-27 | 18.35 | 18.68 | 18.31 | 18.51 | 18.38 | qfq | 1,241,615 | 22,994,110 | 0.54% |
| 2025-11-26 | 18.38 | 18.78 | 18.32 | 18.41 | 18.28 | qfq | 1,994,864 | 37,050,255 | 0.16% |
| 2025-11-25 | 18.53 | 18.56 | 18.28 | 18.38 | 18.25 | qfq | 1,435,760 | 26,463,180 | 0.66% |
| 2025-11-24 | 18.08 | 18.38 | 18.03 | 18.26 | 18.14 | qfq | 1,774,028 | 32,293,162 | 1.44% |
| 2025-11-21 | 18.80 | 18.91 | 18.00 | 18.00 | 17.88 | qfq | 3,206,196 | 58,590,505 | -4.56% |
| 2025-11-20 | 19.23 | 19.23 | 18.82 | 18.86 | 18.73 | qfq | 1,759,100 | 33,392,346 | -1.00% |
| 2025-11-19 | 19.45 | 19.60 | 18.91 | 19.05 | 18.92 | qfq | 3,319,364 | 63,651,436 | -2.51% |
| 2025-11-18 | 19.79 | 19.98 | 19.50 | 19.54 | 19.41 | qfq | 2,991,427 | 58,768,670 | -1.86% |
| 2025-11-17 | 19.65 | 20.37 | 19.42 | 19.91 | 19.77 | qfq | 4,900,036 | 97,386,058 | 1.17% |
| 2025-11-14 | 19.71 | 19.93 | 19.65 | 19.68 | 19.55 | qfq | 3,721,424 | 73,548,527 | -1.11% |
| 2025-11-13 | 19.80 | 19.96 | 19.56 | 19.90 | 19.76 | qfq | 4,812,387 | 95,438,810 | 0.35% |
| 2025-11-12 | 20.41 | 20.55 | 19.70 | 19.83 | 19.69 | qfq | 8,523,605 | 170,553,035 | -3.08% |
| 2025-11-11 | 19.56 | 21.85 | 19.56 | 20.46 | 20.32 | qfq | 13,929,062 | 290,613,089 | 6.45% |
| 2025-11-10 | 19.23 | 19.27 | 18.99 | 19.22 | 19.09 | qfq | 2,264,901 | 43,324,831 | -0.05% |
| 2025-11-07 | 19.11 | 19.68 | 19.10 | 19.23 | 19.10 | qfq | 2,699,644 | 52,158,215 | 0.10% |
| 2025-11-06 | 19.47 | 19.59 | 19.19 | 19.21 | 19.08 | qfq | 3,900,568 | 75,506,114 | -0.67% |
| 2025-11-05 | 18.60 | 19.40 | 18.59 | 19.34 | 19.21 | qfq | 5,343,412 | 102,243,900 | 3.15% |
| 2025-11-04 | 18.49 | 18.85 | 18.45 | 18.75 | 18.62 | qfq | 2,907,414 | 54,433,044 | 1.19% |
| 2025-11-03 | 18.38 | 18.59 | 18.37 | 18.53 | 18.40 | qfq | 1,830,864 | 33,838,652 | 0.82% |
| 2025-10-31 | 18.17 | 18.55 | 18.17 | 18.38 | 18.25 | qfq | 2,256,081 | 41,402,562 | 1.27% |
| 2025-10-30 | 18.55 | 18.57 | 18.10 | 18.15 | 18.03 | qfq | 3,300,864 | 60,391,637 | -2.26% |
| 2025-10-29 | 18.72 | 18.80 | 18.50 | 18.57 | 18.44 | qfq | 2,805,391 | 52,282,363 | -0.43% |
| 2025-10-28 | 18.87 | 18.88 | 18.56 | 18.65 | 18.52 | qfq | 2,865,516 | 53,604,561 | -1.22% |
| 2025-10-27 | 19.09 | 19.09 | 18.69 | 18.88 | 18.75 | qfq | 2,826,316 | 53,268,042 | -1.46% |
| 2025-10-24 | 19.28 | 19.28 | 19.12 | 19.16 | 19.03 | qfq | 1,277,536 | 24,517,119 | -0.05% |
| 2025-10-23 | 19.10 | 19.17 | 18.93 | 19.17 | 19.04 | qfq | 1,161,860 | 22,157,748 | 0.16% |
| 2025-10-22 | 19.24 | 19.27 | 19.06 | 19.14 | 19.01 | qfq | 1,458,800 | 27,971,531 | -0.73% |
| 2025-10-21 | 19.18 | 19.34 | 19.15 | 19.28 | 19.15 | qfq | 1,406,800 | 27,103,007 | 0.31% |
| 2025-10-20 | 19.22 | 19.39 | 19.15 | 19.22 | 19.09 | qfq | 1,426,564 | 27,487,044 | 0.84% |
| 2025-10-17 | 19.75 | 19.77 | 19.02 | 19.06 | 18.93 | qfq | 2,644,628 | 51,072,850 | -3.64% |
| 2025-10-16 | 20.31 | 20.40 | 19.73 | 19.78 | 19.65 | qfq | 3,291,709 | 65,863,589 | 0.25% |
| 2025-10-15 | 19.30 | 19.88 | 19.17 | 19.73 | 19.60 | qfq | 2,505,824 | 48,992,739 | 2.23% |
| 2025-10-14 | 19.45 | 19.79 | 19.24 | 19.30 | 19.17 | qfq | 2,196,476 | 42,829,604 | -0.52% |
| 2025-10-13 | 19.01 | 19.50 | 18.71 | 19.40 | 19.27 | qfq | 2,651,253 | 50,898,745 | -2.17% |
| 2025-10-10 | 19.64 | 20.10 | 19.58 | 19.83 | 19.69 | qfq | 2,797,753 | 55,494,198 | 0.61% |
| 2025-10-09 | 19.84 | 19.88 | 19.61 | 19.71 | 19.58 | qfq | 2,157,340 | 42,532,884 | -0.35% |
| 2025-09-30 | 19.95 | 20.06 | 19.58 | 19.78 | 19.65 | qfq | 2,937,992 | 58,335,445 | -0.85% |
| 2025-09-29 | 19.91 | 20.16 | 19.60 | 19.95 | 19.81 | qfq | 2,414,247 | 48,232,138 | 0.10% |
| 2025-09-26 | 19.99 | 20.33 | 19.85 | 19.93 | 19.79 | qfq | 2,704,288 | 54,419,000 | -0.50% |
| 2025-09-25 | 20.02 | 20.17 | 19.88 | 20.03 | 19.89 | qfq | 2,547,348 | 51,014,935 | -0.84% |
| 2025-09-24 | 20.10 | 20.47 | 19.70 | 20.20 | 20.06 | qfq | 3,295,356 | 66,289,277 | 0.15% |
| 2025-09-23 | 19.68 | 20.39 | 19.19 | 20.17 | 20.03 | qfq | 5,706,426 | 113,911,773 | 2.65% |
| 2025-09-22 | 19.72 | 19.90 | 19.52 | 19.65 | 19.52 | qfq | 1,725,027 | 33,901,145 | -0.35% |
| 2025-09-19 | 19.87 | 19.94 | 19.63 | 19.72 | 19.59 | qfq | 2,073,704 | 40,983,637 | -0.75% |
| 2025-09-18 | 20.43 | 20.45 | 19.70 | 19.87 | 19.73 | qfq | 4,717,920 | 94,648,252 | -2.74% |
| 2025-09-17 | 20.41 | 20.59 | 20.32 | 20.43 | 20.29 | qfq | 3,177,376 | 64,960,026 | 0.25% |
| 2025-09-16 | 20.42 | 20.44 | 20.08 | 20.38 | 20.24 | qfq | 2,854,380 | 57,772,797 | -0.10% |
| 2025-09-15 | 20.54 | 20.59 | 20.32 | 20.40 | 20.26 | qfq | 3,413,816 | 69,778,834 | -0.97% |
| 2025-09-12 | 20.26 | 21.18 | 20.15 | 20.60 | 20.46 | qfq | 6,659,283 | 137,684,697 | 2.03% |
| 2025-09-11 | 20.07 | 20.28 | 19.92 | 20.19 | 20.05 | qfq | 2,813,459 | 56,588,528 | 0.55% |
| 2025-09-10 | 20.17 | 20.21 | 19.92 | 20.08 | 19.94 | qfq | 2,447,216 | 49,095,942 | -0.59% |
| 2025-09-09 | 20.51 | 20.55 | 20.15 | 20.20 | 20.06 | qfq | 4,009,831 | 81,657,702 | -2.42% |
| 2025-09-08 | 19.75 | 21.53 | 19.65 | 20.70 | 20.56 | qfq | 7,552,801 | 155,484,901 | 4.86% |
| 2025-09-05 | 19.20 | 19.75 | 19.20 | 19.74 | 19.61 | qfq | 2,240,382 | 43,993,208 | 1.86% |
| 2025-09-04 | 19.55 | 19.69 | 19.11 | 19.38 | 19.25 | qfq | 2,633,996 | 51,325,214 | 0.10% |
| 2025-09-03 | 19.92 | 19.96 | 19.35 | 19.36 | 19.23 | qfq | 2,599,246 | 50,893,901 | -2.47% |
| 2025-09-02 | 20.23 | 20.32 | 19.61 | 19.85 | 19.71 | qfq | 4,173,096 | 83,176,387 | -1.88% |
| 2025-09-01 | 20.17 | 20.34 | 20.05 | 20.23 | 20.09 | qfq | 3,212,740 | 64,948,282 | 0.30% |
| 2025-08-29 | 20.53 | 20.69 | 20.10 | 20.17 | 20.03 | qfq | 5,774,037 | 117,550,600 | -2.98% |
| 2025-08-28 | 20.95 | 21.28 | 20.07 | 20.79 | 20.65 | qfq | 7,633,107 | 158,346,217 | -1.28% |
| 2025-08-27 | 20.87 | 21.90 | 20.72 | 21.06 | 20.92 | qfq | 12,219,765 | 261,378,032 | 1.35% |
| 2025-08-26 | 20.66 | 21.09 | 20.63 | 20.78 | 20.64 | qfq | 5,318,508 | 111,192,090 | 0.10% |
| 2025-08-25 | 20.79 | 20.85 | 20.53 | 20.76 | 20.62 | qfq | 4,546,844 | 94,110,142 | 0.29% |
| 2025-08-22 | 20.75 | 20.75 | 20.56 | 20.70 | 20.56 | qfq | 3,731,481 | 77,068,027 | -0.10% |
| 2025-08-21 | 20.71 | 20.87 | 20.59 | 20.72 | 20.58 | qfq | 4,131,985 | 85,622,418 | 0.05% |
| 2025-08-20 | 20.43 | 20.71 | 20.35 | 20.71 | 20.57 | qfq | 3,548,054 | 72,900,364 | 1.02% |
| 2025-08-19 | 20.38 | 20.55 | 20.31 | 20.50 | 20.36 | qfq | 3,454,632 | 70,688,768 | 0.74% |
| 2025-08-18 | 20.33 | 20.56 | 20.23 | 20.35 | 20.21 | qfq | 3,900,381 | 79,404,061 | 0.49% |
| 2025-08-15 | 19.98 | 20.30 | 19.91 | 20.25 | 20.11 | qfq | 2,223,639 | 44,852,267 | 1.30% |
| 2025-08-14 | 20.40 | 20.40 | 19.96 | 19.99 | 19.85 | qfq | 3,711,943 | 74,749,429 | -1.82% |
| 2025-08-13 | 20.48 | 20.56 | 20.27 | 20.36 | 20.22 | qfq | 2,990,080 | 60,845,425 | -0.68% |
| 2025-08-12 | 20.60 | 20.65 | 20.39 | 20.50 | 20.36 | qfq | 2,134,252 | 43,767,403 | -0.49% |
| 2025-08-11 | 20.50 | 20.68 | 20.43 | 20.60 | 20.46 | qfq | 2,621,556 | 53,946,143 | 0.59% |
| 2025-08-08 | 20.53 | 20.64 | 20.45 | 20.48 | 20.34 | qfq | 1,767,624 | 36,270,879 | -0.78% |
| 2025-08-07 | 20.70 | 20.70 | 20.38 | 20.64 | 20.50 | qfq | 3,425,928 | 70,486,972 | 0.34% |
| 2025-08-06 | 20.38 | 20.70 | 20.33 | 20.57 | 20.43 | qfq | 3,065,302 | 62,882,561 | 0.88% |
| 2025-08-05 | 20.27 | 20.40 | 20.21 | 20.39 | 20.25 | qfq | 1,621,328 | 32,994,809 | 0.79% |
| 2025-08-04 | 19.95 | 20.25 | 19.80 | 20.23 | 20.09 | qfq | 1,743,132 | 35,070,324 | 0.70% |
| 2025-08-01 | 19.94 | 20.20 | 19.94 | 20.09 | 19.95 | qfq | 1,757,862 | 35,258,135 | 0.30% |
| 2025-07-31 | 20.37 | 20.39 | 19.98 | 20.03 | 19.89 | qfq | 2,200,900 | 44,419,402 | -1.28% |
| 2025-07-30 | 20.50 | 20.50 | 20.13 | 20.29 | 20.15 | qfq | 2,402,720 | 48,784,599 | -0.73% |
| 2025-07-29 | 20.65 | 20.69 | 20.30 | 20.44 | 20.30 | qfq | 2,767,284 | 56,519,790 | -1.30% |
| 2025-07-28 | 20.74 | 20.78 | 20.60 | 20.71 | 20.57 | qfq | 2,086,520 | 43,192,304 | 0.00% |
| 2025-07-25 | 20.75 | 20.75 | 20.58 | 20.71 | 20.57 | qfq | 2,188,448 | 45,210,057 | -0.10% |
| 2025-07-24 | 20.68 | 20.78 | 20.58 | 20.73 | 20.59 | qfq | 2,724,928 | 56,390,719 | 0.10% |
| 2025-07-23 | 21.16 | 21.16 | 20.59 | 20.71 | 20.57 | qfq | 3,574,028 | 74,378,626 | -1.94% |
| 2025-07-22 | 21.10 | 21.20 | 20.86 | 21.12 | 20.98 | qfq | 3,284,264 | 69,019,309 | 0.24% |
| 2025-07-21 | 20.78 | 21.15 | 20.73 | 21.07 | 20.93 | qfq | 3,779,091 | 79,464,791 | 2.13% |
| 2025-07-18 | 20.72 | 20.78 | 20.46 | 20.63 | 20.49 | qfq | 2,329,080 | 47,925,038 | -0.53% |
| 2025-07-17 | 20.60 | 20.75 | 20.44 | 20.74 | 20.60 | qfq | 2,406,760 | 49,559,333 | 1.02% |
| 2025-07-16 | 20.69 | 20.79 | 20.40 | 20.53 | 20.39 | qfq | 2,503,544 | 51,509,977 | -0.44% |
| 2025-07-15 | 20.91 | 21.03 | 20.44 | 20.62 | 20.48 | qfq | 3,231,168 | 66,842,239 | -1.86% |
| 2025-07-14 | 20.90 | 21.18 | 20.80 | 21.01 | 20.87 | qfq | 3,436,240 | 72,198,127 | 0.29% |
| 2025-07-11 | 20.79 | 20.99 | 20.69 | 20.95 | 20.81 | qfq | 3,164,800 | 65,993,979 | 0.00% |
| 2025-07-10 | 21.16 | 21.30 | 20.80 | 20.95 | 20.81 | qfq | 4,007,748 | 84,134,613 | -1.13% |
| 2025-07-09 | 21.30 | 21.88 | 21.13 | 21.19 | 21.05 | qfq | 4,306,292 | 92,251,498 | -0.52% |
| 2025-07-08 | 21.46 | 21.55 | 21.19 | 21.30 | 21.15 | qfq | 4,798,412 | 102,213,254 | -1.16% |
| 2025-07-07 | 20.93 | 21.60 | 20.80 | 21.55 | 21.40 | qfq | 6,343,091 | 135,074,091 | 4.01% |
| 2025-07-04 | 20.90 | 20.97 | 20.67 | 20.72 | 20.58 | qfq | 2,018,624 | 42,011,378 | -0.58% |
| 2025-07-03 | 20.96 | 20.99 | 20.76 | 20.84 | 20.70 | qfq | 1,761,168 | 36,735,678 | -0.33% |
| 2025-07-02 | 21.01 | 21.15 | 20.76 | 20.91 | 20.77 | qfq | 2,150,944 | 44,973,986 | -0.48% |
| 2025-07-01 | 21.13 | 21.20 | 20.79 | 21.01 | 20.87 | qfq | 3,679,468 | 77,241,220 | -0.80% |
| 2025-06-30 | 20.46 | 21.45 | 20.36 | 21.18 | 21.04 | qfq | 6,765,610 | 142,623,800 | 3.67% |
| 2025-06-27 | 20.20 | 20.75 | 20.13 | 20.43 | 20.29 | qfq | 3,187,262 | 65,115,529 | 1.34% |
| 2025-06-26 | 20.30 | 20.39 | 20.10 | 20.16 | 20.02 | qfq | 2,350,308 | 47,548,955 | -0.49% |
| 2025-06-25 | 20.18 | 20.30 | 20.03 | 20.26 | 20.12 | qfq | 2,361,772 | 47,688,802 | 0.45% |
| 2025-06-24 | 19.70 | 20.18 | 19.70 | 20.17 | 20.03 | qfq | 1,950,872 | 39,144,026 | 2.07% |
| 2025-06-23 | 19.62 | 19.78 | 19.40 | 19.76 | 19.63 | qfq | 1,314,350 | 25,751,524 | 0.76% |
| 2025-06-20 | 20.00 | 20.18 | 19.61 | 19.61 | 19.48 | qfq | 1,291,104 | 25,638,511 | -1.51% |
| 2025-06-19 | 20.40 | 20.40 | 19.86 | 19.91 | 19.77 | qfq | 1,991,205 | 40,036,176 | -2.35% |
| 2025-06-18 | 20.47 | 20.59 | 20.32 | 20.39 | 20.25 | qfq | 1,576,452 | 32,189,083 | -1.02% |
| 2025-06-17 | 20.56 | 20.61 | 20.32 | 20.60 | 20.46 | qfq | 2,520,056 | 51,524,751 | -0.05% |
| 2025-06-16 | 20.44 | 20.63 | 20.24 | 20.61 | 20.47 | qfq | 2,803,720 | 57,403,134 | 0.29% |
| 2025-06-13 | 20.25 | 21.00 | 19.96 | 20.55 | 20.41 | qfq | 5,353,288 | 109,539,817 | 1.58% |
| 2025-06-12 | 20.38 | 20.39 | 20.16 | 20.23 | 20.09 | qfq | 1,988,792 | 40,336,807 | -0.44% |
| 2025-06-11 | 20.36 | 20.42 | 20.23 | 20.32 | 20.18 | qfq | 2,314,444 | 47,038,147 | -1.98% |
| 2025-06-10 | 20.90 | 20.99 | 20.45 | 20.73 | 20.14 | qfq | 3,717,452 | 77,003,324 | -0.77% |
| 2025-06-09 | 20.88 | 21.00 | 20.79 | 20.89 | 20.30 | qfq | 3,221,000 | 67,262,770 | 0.10% |
| 2025-06-06 | 21.14 | 21.22 | 20.80 | 20.87 | 20.28 | qfq | 6,169,828 | 129,205,965 | -2.39% |
| 2025-06-05 | 21.51 | 22.38 | 21.36 | 21.38 | 20.77 | qfq | 11,278,601 | 246,598,427 | 3.84% |
| 2025-06-04 | 20.55 | 20.78 | 20.31 | 20.59 | 20.01 | qfq | 1,567,240 | 32,341,760 | 0.68% |
| 2025-06-03 | 20.22 | 20.65 | 20.22 | 20.45 | 19.87 | qfq | 1,543,240 | 31,525,909 | 0.29% |
| 2025-05-30 | 20.40 | 20.63 | 20.24 | 20.39 | 19.81 | qfq | 1,607,780 | 32,828,447 | -0.29% |
| 2025-05-29 | 20.38 | 20.54 | 20.26 | 20.45 | 19.87 | qfq | 1,965,600 | 40,194,957 | 0.49% |
| 2025-05-28 | 20.25 | 20.59 | 20.17 | 20.35 | 19.77 | qfq | 2,310,432 | 47,056,928 | 1.34% |
| 2025-05-27 | 20.25 | 20.25 | 19.85 | 20.08 | 19.51 | qfq | 1,331,540 | 26,648,986 | 0.05% |
| 2025-05-26 | 19.78 | 20.28 | 19.75 | 20.07 | 19.50 | qfq | 1,707,800 | 34,246,399 | 1.41% |
| 2025-05-23 | 20.13 | 20.42 | 19.78 | 19.79 | 19.23 | qfq | 2,147,432 | 43,018,500 | -1.84% |
| 2025-05-22 | 20.44 | 20.85 | 20.13 | 20.16 | 19.59 | qfq | 2,644,092 | 54,164,721 | -1.66% |
| 2025-05-21 | 20.69 | 20.72 | 20.34 | 20.50 | 19.92 | qfq | 2,021,408 | 41,446,146 | -0.92% |
| 2025-05-20 | 20.43 | 20.72 | 20.24 | 20.69 | 20.10 | qfq | 2,466,436 | 50,759,814 | 1.62% |
| 2025-05-19 | 20.28 | 20.43 | 19.99 | 20.36 | 19.78 | qfq | 1,799,424 | 36,437,552 | 0.34% |
| 2025-05-16 | 20.30 | 20.51 | 20.15 | 20.29 | 19.71 | qfq | 1,850,406 | 37,657,928 | 0.25% |
| 2025-05-15 | 20.75 | 20.75 | 20.24 | 20.24 | 19.67 | qfq | 2,745,642 | 56,056,571 | -2.55% |
| 2025-05-14 | 20.90 | 21.12 | 20.68 | 20.77 | 20.18 | qfq | 2,640,092 | 54,978,128 | -0.81% |
| 2025-05-13 | 21.15 | 21.17 | 20.70 | 20.94 | 20.35 | qfq | 3,208,000 | 67,185,695 | 0.29% |
| 2025-05-12 | 20.82 | 20.98 | 20.56 | 20.88 | 20.29 | qfq | 2,243,697 | 46,688,281 | 1.31% |
| 2025-05-09 | 21.17 | 21.20 | 20.56 | 20.61 | 20.03 | qfq | 3,677,900 | 76,359,272 | -2.83% |
| 2025-05-08 | 20.88 | 21.35 | 20.66 | 21.21 | 20.61 | qfq | 4,659,460 | 98,372,477 | 1.58% |
| 2025-05-07 | 21.10 | 21.32 | 20.60 | 20.88 | 20.29 | qfq | 7,093,166 | 148,270,608 | -1.42% |
| 2025-05-06 | 21.29 | 21.29 | 20.98 | 21.18 | 20.58 | qfq | 3,877,114 | 81,819,017 | 1.78% |
| 2025-04-30 | 20.78 | 20.99 | 20.58 | 20.81 | 20.22 | qfq | 3,308,876 | 68,806,791 | 0.77% |
| 2025-04-29 | 20.67 | 20.86 | 20.43 | 20.65 | 20.06 | qfq | 3,140,298 | 64,957,974 | 0.00% |
| 2025-04-28 | 20.84 | 21.31 | 20.49 | 20.65 | 20.06 | qfq | 3,481,288 | 72,013,486 | -1.43% |
| 2025-04-25 | 20.97 | 21.44 | 20.68 | 20.95 | 20.36 | qfq | 5,099,643 | 106,909,318 | 1.31% |
| 2025-04-24 | 20.90 | 21.08 | 20.56 | 20.68 | 20.09 | qfq | 5,442,751 | 113,111,801 | -1.94% |
| 2025-04-23 | 21.99 | 21.99 | 20.76 | 21.09 | 20.49 | qfq | 13,154,975 | 277,416,766 | -9.45% |
| 2025-04-22 | 23.08 | 23.32 | 22.86 | 23.29 | 22.63 | qfq | 3,331,772 | 76,867,429 | 0.74% |
| 2025-04-21 | 23.27 | 23.39 | 22.81 | 23.12 | 22.46 | qfq | 5,380,664 | 124,157,322 | 0.17% |
| 2025-04-18 | 23.04 | 23.37 | 22.73 | 23.08 | 22.42 | qfq | 3,107,700 | 71,771,017 | -0.82% |
| 2025-04-17 | 22.76 | 23.40 | 22.76 | 23.27 | 22.61 | qfq | 4,141,016 | 96,236,596 | 1.57% |
| 2025-04-16 | 23.08 | 23.47 | 22.66 | 22.91 | 22.26 | qfq | 4,283,926 | 98,652,483 | -0.78% |
| 2025-04-15 | 22.55 | 23.10 | 22.29 | 23.09 | 22.43 | qfq | 4,648,695 | 105,877,285 | 2.39% |
| 2025-04-14 | 22.38 | 22.84 | 22.32 | 22.55 | 21.91 | qfq | 3,658,144 | 82,665,149 | 2.22% |
| 2025-04-11 | 21.76 | 22.39 | 21.76 | 22.06 | 21.43 | qfq | 3,683,624 | 81,393,162 | 1.33% |
| 2025-04-10 | 22.20 | 22.49 | 21.77 | 21.77 | 21.15 | qfq | 4,961,424 | 109,537,209 | 1.44% |
| 2025-04-09 | 20.25 | 21.80 | 18.90 | 21.46 | 20.85 | qfq | 7,057,332 | 144,425,938 | 4.84% |
| 2025-04-08 | 20.11 | 21.14 | 19.83 | 20.47 | 19.89 | qfq | 5,872,108 | 120,101,861 | 3.49% |
| 2025-04-07 | 21.75 | 22.60 | 19.20 | 19.78 | 19.22 | qfq | 8,510,332 | 175,785,239 | -17.31% |
| 2025-04-03 | 23.69 | 24.26 | 23.45 | 23.92 | 23.24 | qfq | 4,188,100 | 100,220,155 | -0.58% |
| 2025-04-02 | 23.79 | 24.49 | 23.72 | 24.06 | 23.38 | qfq | 4,326,440 | 104,520,132 | 0.97% |
| 2025-04-01 | 23.40 | 24.24 | 23.33 | 23.83 | 23.15 | qfq | 5,278,612 | 126,154,330 | 1.71% |
| 2025-03-31 | 23.40 | 23.45 | 22.72 | 23.43 | 22.76 | qfq | 3,852,502 | 88,978,257 | 0.56% |
| 2025-03-28 | 23.72 | 24.08 | 23.26 | 23.30 | 22.64 | qfq | 3,880,000 | 91,404,966 | -2.18% |
| 2025-03-27 | 24.10 | 24.18 | 23.63 | 23.82 | 23.14 | qfq | 3,951,320 | 94,406,394 | -1.24% |
| 2025-03-26 | 23.62 | 24.34 | 23.45 | 24.12 | 23.44 | qfq | 4,828,627 | 116,114,891 | 1.34% |
| 2025-03-25 | 24.04 | 24.43 | 23.63 | 23.80 | 23.12 | qfq | 5,241,717 | 126,076,884 | -0.83% |
| 2025-03-24 | 24.30 | 24.61 | 23.20 | 24.00 | 23.32 | qfq | 6,257,181 | 149,692,803 | -1.23% |
| 2025-03-21 | 24.69 | 24.90 | 24.18 | 24.30 | 23.61 | qfq | 6,435,553 | 157,794,951 | -1.70% |
| 2025-03-20 | 25.10 | 25.28 | 24.63 | 24.72 | 24.02 | qfq | 8,464,128 | 210,015,356 | -1.71% |
| 2025-03-19 | 25.00 | 26.06 | 24.85 | 25.15 | 24.44 | qfq | 11,227,984 | 286,719,495 | -0.32% |
| 2025-03-18 | 24.63 | 25.44 | 24.56 | 25.23 | 24.51 | qfq | 9,715,243 | 243,386,319 | 3.02% |
| 2025-03-17 | 24.50 | 24.73 | 24.22 | 24.49 | 23.79 | qfq | 6,163,601 | 150,712,783 | 0.20% |
| 2025-03-14 | 24.80 | 24.80 | 24.18 | 24.44 | 23.75 | qfq | 8,943,070 | 218,167,186 | -0.93% |
| 2025-03-13 | 23.88 | 24.95 | 23.42 | 24.67 | 23.97 | qfq | 13,386,119 | 325,063,132 | 2.83% |
| 2025-03-12 | 23.67 | 24.11 | 23.50 | 23.99 | 23.31 | qfq | 7,601,544 | 181,463,552 | 1.87% |
| 2025-03-11 | 23.32 | 23.68 | 23.16 | 23.55 | 22.88 | qfq | 3,931,660 | 92,111,911 | -0.08% |
| 2025-03-10 | 23.18 | 23.60 | 23.03 | 23.57 | 22.90 | qfq | 4,980,442 | 116,629,212 | 1.68% |
| 2025-03-07 | 23.37 | 23.68 | 23.05 | 23.18 | 22.52 | qfq | 4,827,966 | 112,669,271 | -1.70% |
| 2025-03-06 | 23.35 | 23.76 | 23.19 | 23.58 | 22.91 | qfq | 7,293,964 | 171,633,458 | 0.99% |
| 2025-03-05 | 22.91 | 23.47 | 22.72 | 23.35 | 22.69 | qfq | 5,601,704 | 129,545,671 | 1.48% |
| 2025-03-04 | 22.21 | 23.19 | 22.21 | 23.01 | 22.36 | qfq | 4,521,920 | 103,575,995 | 2.27% |
| 2025-03-03 | 22.50 | 23.09 | 22.33 | 22.50 | 21.86 | qfq | 4,614,544 | 105,125,253 | 0.04% |
| 2025-02-28 | 23.05 | 23.20 | 22.43 | 22.49 | 21.85 | qfq | 4,514,330 | 103,008,528 | -3.39% |
| 2025-02-27 | 23.34 | 23.62 | 22.68 | 23.28 | 22.62 | qfq | 5,282,916 | 122,215,883 | 0.09% |
| 2025-02-26 | 22.98 | 23.34 | 22.89 | 23.26 | 22.60 | qfq | 4,492,852 | 103,875,342 | 1.04% |
| 2025-02-25 | 23.05 | 23.25 | 22.88 | 23.02 | 22.37 | qfq | 3,874,900 | 89,341,937 | -1.29% |
| 2025-02-24 | 23.54 | 23.61 | 23.06 | 23.32 | 22.66 | qfq | 5,473,604 | 127,594,596 | -1.06% |
| 2025-02-21 | 23.06 | 23.78 | 22.91 | 23.57 | 22.90 | qfq | 8,105,314 | 189,086,591 | 2.26% |
| 2025-02-20 | 22.96 | 23.09 | 22.71 | 23.05 | 22.40 | qfq | 4,695,768 | 107,577,175 | 0.39% |
| 2025-02-19 | 22.05 | 22.99 | 22.03 | 22.96 | 22.31 | qfq | 5,632,568 | 127,916,382 | 3.28% |
| 2025-02-18 | 23.10 | 23.28 | 22.12 | 22.23 | 21.60 | qfq | 5,281,402 | 120,215,411 | -2.84% |
| 2025-02-17 | 22.55 | 22.89 | 22.35 | 22.88 | 22.23 | qfq | 4,461,136 | 100,911,083 | 1.55% |
| 2025-02-14 | 22.62 | 22.94 | 22.46 | 22.53 | 21.89 | qfq | 4,744,921 | 107,566,470 | -0.84% |
| 2025-02-13 | 23.10 | 23.30 | 22.70 | 22.72 | 22.08 | qfq | 5,318,484 | 122,234,821 | -2.20% |
| 2025-02-12 | 22.50 | 23.42 | 22.50 | 23.23 | 22.57 | qfq | 6,958,784 | 160,276,012 | 2.47% |
| 2025-02-11 | 22.57 | 22.85 | 22.18 | 22.67 | 22.03 | qfq | 5,997,826 | 135,279,009 | 0.67% |
| 2025-02-10 | 22.49 | 22.60 | 22.20 | 22.52 | 21.88 | qfq | 4,581,392 | 102,588,359 | 0.67% |
| 2025-02-07 | 21.96 | 22.78 | 21.96 | 22.37 | 21.74 | qfq | 6,687,364 | 150,089,482 | 1.87% |
| 2025-02-06 | 21.45 | 21.96 | 21.30 | 21.96 | 21.34 | qfq | 3,800,370 | 82,436,126 | 2.23% |
| 2025-02-05 | 21.65 | 21.86 | 21.32 | 21.48 | 20.87 | qfq | 3,019,000 | 65,075,226 | -0.19% |
| 2025-01-27 | 22.24 | 22.24 | 21.52 | 21.52 | 20.91 | qfq | 2,882,540 | 63,016,798 | -2.18% |
| 2025-01-24 | 21.82 | 22.10 | 21.57 | 22.00 | 21.38 | qfq | 3,069,452 | 67,344,395 | 0.69% |
| 2025-01-23 | 22.17 | 22.35 | 21.85 | 21.85 | 21.23 | qfq | 4,226,240 | 93,490,563 | -0.05% |
| 2025-01-22 | 22.20 | 22.48 | 21.70 | 21.86 | 21.24 | qfq | 4,547,421 | 100,302,766 | -1.84% |
| 2025-01-21 | 22.20 | 22.41 | 21.91 | 22.27 | 21.64 | qfq | 4,063,334 | 89,863,582 | 0.36% |
| 2025-01-20 | 21.87 | 22.37 | 21.87 | 22.19 | 21.56 | qfq | 4,500,564 | 99,803,942 | 1.93% |
| 2025-01-17 | 21.50 | 22.21 | 21.30 | 21.77 | 21.15 | qfq | 4,778,462 | 104,235,343 | 0.51% |
| 2025-01-16 | 21.45 | 22.14 | 21.11 | 21.66 | 21.05 | qfq | 6,472,942 | 140,347,294 | 2.90% |
| 2025-01-15 | 20.98 | 21.21 | 20.78 | 21.05 | 20.45 | qfq | 3,262,100 | 68,589,924 | 0.53% |
| 2025-01-14 | 20.20 | 20.97 | 20.06 | 20.94 | 20.35 | qfq | 3,426,704 | 70,786,682 | 4.75% |
| 2025-01-13 | 19.83 | 20.17 | 19.38 | 19.99 | 19.42 | qfq | 2,418,220 | 47,965,698 | -0.20% |
| 2025-01-10 | 20.68 | 20.83 | 20.01 | 20.03 | 19.46 | qfq | 2,717,852 | 55,721,426 | -2.91% |
| 2025-01-09 | 20.47 | 20.96 | 20.40 | 20.63 | 20.04 | qfq | 2,549,800 | 52,971,736 | -0.29% |
| 2025-01-08 | 20.80 | 20.87 | 19.92 | 20.69 | 20.10 | qfq | 3,281,700 | 67,174,540 | -0.86% |
| 2025-01-07 | 20.45 | 20.88 | 20.16 | 20.87 | 20.28 | qfq | 3,299,184 | 67,822,325 | 2.81% |
| 2025-01-06 | 20.02 | 20.64 | 19.61 | 20.30 | 19.72 | qfq | 3,825,546 | 77,465,215 | 0.79% |
| 2025-01-03 | 21.30 | 21.34 | 20.05 | 20.14 | 19.57 | qfq | 4,271,512 | 88,441,348 | -4.19% |
| 2025-01-02 | 22.10 | 22.15 | 20.85 | 21.02 | 20.42 | qfq | 4,853,376 | 104,147,787 | -5.32% |
| 2024-12-31 | 23.29 | 23.34 | 22.15 | 22.20 | 21.57 | qfq | 5,045,664 | 113,903,287 | -4.80% |
| 2024-12-30 | 23.23 | 23.53 | 22.65 | 23.32 | 22.66 | qfq | 4,227,930 | 98,280,813 | 0.47% |
| 2024-12-27 | 23.20 | 23.84 | 23.04 | 23.21 | 22.55 | qfq | 4,997,858 | 117,239,752 | 0.17% |
| 2024-12-26 | 23.02 | 23.50 | 22.88 | 23.17 | 22.51 | qfq | 4,332,479 | 100,600,475 | 1.05% |
| 2024-12-25 | 23.41 | 23.57 | 22.40 | 22.93 | 22.28 | qfq | 5,323,913 | 121,880,444 | -2.80% |
| 2024-12-24 | 22.50 | 23.60 | 22.50 | 23.59 | 22.92 | qfq | 7,250,027 | 168,279,398 | 4.75% |
| 2024-12-23 | 23.40 | 23.80 | 22.41 | 22.52 | 21.88 | qfq | 4,971,640 | 113,669,113 | -3.97% |
| 2024-12-20 | 23.40 | 23.80 | 23.21 | 23.45 | 22.78 | qfq | 5,451,972 | 128,202,447 | 0.04% |
| 2024-12-19 | 22.85 | 23.51 | 22.65 | 23.44 | 22.77 | qfq | 4,165,688 | 96,904,459 | 0.77% |
| 2024-12-18 | 23.29 | 23.79 | 22.96 | 23.26 | 22.60 | qfq | 4,644,989 | 108,869,050 | 0.00% |
| 2024-12-17 | 23.75 | 24.08 | 22.72 | 23.26 | 22.60 | qfq | 6,996,563 | 163,107,888 | -2.15% |
| 2024-12-16 | 23.80 | 24.49 | 23.56 | 23.77 | 23.10 | qfq | 5,577,977 | 133,646,088 | -0.50% |
| 2024-12-13 | 24.55 | 24.86 | 23.85 | 23.89 | 23.21 | qfq | 8,101,014 | 196,467,466 | -3.51% |
| 2024-12-12 | 25.10 | 25.10 | 24.34 | 24.76 | 24.06 | qfq | 7,890,320 | 194,736,100 | -1.39% |
| 2024-12-11 | 24.93 | 25.30 | 24.71 | 25.11 | 24.40 | qfq | 8,179,371 | 204,276,479 | -0.08% |
| 2024-12-10 | 26.00 | 27.16 | 25.08 | 25.13 | 24.42 | qfq | 17,713,477 | 460,335,673 | -1.76% |
| 2024-12-09 | 23.94 | 25.60 | 23.85 | 25.58 | 24.85 | qfq | 14,760,745 | 366,864,602 | 6.81% |
| 2024-12-06 | 24.00 | 24.14 | 23.50 | 23.95 | 23.27 | qfq | 6,354,783 | 151,347,664 | -0.79% |
| 2024-12-05 | 23.53 | 24.58 | 23.50 | 24.14 | 23.45 | qfq | 7,811,807 | 187,000,042 | 1.64% |
| 2024-12-04 | 23.88 | 24.49 | 23.50 | 23.75 | 23.08 | qfq | 9,049,320 | 216,137,699 | -3.38% |
| 2024-12-03 | 24.50 | 26.21 | 24.08 | 24.58 | 23.88 | qfq | 16,464,544 | 413,625,545 | 1.78% |
| 2024-12-02 | 24.01 | 24.50 | 23.78 | 24.15 | 23.46 | qfq | 7,513,044 | 180,446,321 | 1.22% |
| 2024-11-29 | 24.14 | 24.28 | 23.56 | 23.86 | 23.18 | qfq | 7,972,540 | 190,703,191 | -1.16% |
| 2024-11-28 | 24.48 | 24.60 | 24.04 | 24.14 | 23.45 | qfq | 10,042,892 | 243,788,919 | -2.39% |
| 2024-11-27 | 23.80 | 24.88 | 22.90 | 24.73 | 24.03 | qfq | 14,373,787 | 347,001,157 | 2.53% |
| 2024-11-26 | 24.00 | 24.82 | 23.60 | 24.12 | 23.44 | qfq | 11,051,156 | 265,398,832 | -1.55% |
| 2024-11-25 | 22.50 | 24.84 | 21.94 | 24.50 | 23.80 | qfq | 14,939,375 | 348,774,699 | 8.89% |
| 2024-11-22 | 23.29 | 24.00 | 22.47 | 22.50 | 21.86 | qfq | 11,195,435 | 260,769,640 | -4.09% |
| 2024-11-21 | 22.33 | 23.80 | 22.22 | 23.46 | 22.79 | qfq | 10,452,880 | 242,378,009 | 4.73% |
| 2024-11-20 | 22.20 | 22.45 | 21.90 | 22.40 | 21.76 | qfq | 5,549,916 | 123,115,872 | 0.49% |
| 2024-11-19 | 21.70 | 22.29 | 21.45 | 22.29 | 21.66 | qfq | 4,465,018 | 97,937,858 | 3.53% |
| 2024-11-18 | 22.30 | 22.41 | 21.30 | 21.53 | 20.92 | qfq | 5,403,840 | 117,230,042 | -3.54% |
| 2024-11-15 | 22.87 | 23.11 | 22.23 | 22.32 | 21.69 | qfq | 5,939,384 | 135,108,391 | -2.53% |
| 2024-11-14 | 23.69 | 24.30 | 22.90 | 22.90 | 22.25 | qfq | 8,324,644 | 196,626,257 | -3.66% |
| 2024-11-13 | 23.69 | 24.28 | 23.01 | 23.77 | 23.10 | qfq | 10,117,732 | 238,141,547 | -0.50% |
| 2024-11-12 | 23.35 | 24.58 | 23.15 | 23.89 | 23.21 | qfq | 16,110,816 | 385,896,638 | 3.87% |
| 2024-11-11 | 22.39 | 23.00 | 22.18 | 23.00 | 22.35 | qfq | 8,226,905 | 186,695,862 | 2.77% |
| 2024-11-08 | 22.92 | 22.99 | 22.31 | 22.38 | 21.74 | qfq | 8,716,728 | 197,155,998 | -1.37% |
| 2024-11-07 | 22.00 | 22.71 | 21.80 | 22.69 | 22.05 | qfq | 10,105,903 | 226,381,313 | 3.70% |
| 2024-11-06 | 22.00 | 22.38 | 21.67 | 21.88 | 21.26 | qfq | 7,625,736 | 167,903,096 | -0.14% |
| 2024-11-05 | 21.68 | 21.99 | 21.42 | 21.91 | 21.29 | qfq | 6,848,270 | 148,882,710 | 1.81% |
| 2024-11-04 | 20.61 | 21.66 | 20.61 | 21.52 | 20.91 | qfq | 6,039,808 | 128,835,256 | 4.42% |
| 2024-11-01 | 21.33 | 21.54 | 20.54 | 20.61 | 20.03 | qfq | 6,323,216 | 132,197,899 | -4.49% |
| 2024-10-31 | 21.63 | 21.76 | 21.28 | 21.58 | 20.97 | qfq | 5,457,384 | 117,548,004 | 0.51% |
| 2024-10-30 | 21.76 | 22.16 | 21.10 | 21.47 | 20.86 | qfq | 7,101,192 | 153,058,219 | -1.96% |
| 2024-10-29 | 22.72 | 22.85 | 21.88 | 21.90 | 21.28 | qfq | 8,870,434 | 197,740,898 | -3.27% |
| 2024-10-28 | 22.60 | 22.72 | 22.05 | 22.64 | 22.00 | qfq | 9,662,909 | 216,376,693 | -1.26% |
| 2024-10-25 | 22.40 | 23.10 | 22.33 | 22.93 | 22.28 | qfq | 7,260,284 | 165,312,858 | 2.60% |
| 2024-10-24 | 22.52 | 22.65 | 22.23 | 22.35 | 21.72 | qfq | 5,565,047 | 124,713,522 | -1.97% |
| 2024-10-23 | 23.12 | 23.20 | 22.38 | 22.80 | 22.15 | qfq | 8,888,122 | 202,353,833 | -1.08% |
| 2024-10-22 | 22.12 | 23.20 | 21.91 | 23.05 | 22.40 | qfq | 9,523,117 | 215,954,152 | 3.83% |
| 2024-10-21 | 21.82 | 22.55 | 21.65 | 22.20 | 21.57 | qfq | 8,521,112 | 188,185,334 | 1.93% |
| 2024-10-18 | 20.80 | 22.25 | 20.72 | 21.78 | 21.16 | qfq | 7,689,040 | 165,536,592 | 4.26% |
| 2024-10-17 | 20.98 | 21.38 | 20.89 | 20.89 | 20.30 | qfq | 5,079,628 | 107,268,046 | -0.29% |
| 2024-10-16 | 20.78 | 21.40 | 20.60 | 20.95 | 20.36 | qfq | 5,176,272 | 108,857,299 | -1.74% |
| 2024-10-15 | 21.63 | 22.10 | 21.28 | 21.32 | 20.71 | qfq | 6,185,475 | 133,898,665 | -2.29% |
| 2024-10-14 | 21.20 | 21.91 | 20.70 | 21.82 | 21.20 | qfq | 6,127,107 | 131,169,602 | 3.41% |
| 2024-10-11 | 22.22 | 22.22 | 20.77 | 21.10 | 20.50 | qfq | 6,776,316 | 144,911,143 | -5.21% |
| 2024-10-10 | 22.45 | 23.39 | 22.22 | 22.26 | 21.63 | qfq | 9,213,896 | 210,308,933 | 0.77% |
| 2024-10-09 | 24.56 | 24.60 | 22.09 | 22.09 | 21.46 | qfq | 13,070,868 | 307,859,064 | -14.45% |
| 2024-10-08 | 26.94 | 26.94 | 23.53 | 25.82 | 25.09 | qfq | 17,194,248 | 430,451,767 | 14.65% |
| 2024-09-30 | 20.40 | 22.96 | 20.00 | 22.52 | 21.88 | qfq | 16,034,490 | 343,797,567 | 13.97% |
| 2024-09-27 | 19.20 | 20.31 | 18.81 | 19.76 | 19.20 | qfq | 9,520,772 | 185,430,953 | 4.38% |
| 2024-09-26 | 18.38 | 18.95 | 18.14 | 18.93 | 18.39 | qfq | 6,398,840 | 119,024,306 | 2.32% |
| 2024-09-25 | 18.30 | 18.82 | 18.12 | 18.50 | 17.97 | qfq | 6,751,828 | 125,065,810 | 2.32% |
| 2024-09-24 | 17.54 | 18.11 | 17.21 | 18.08 | 17.57 | qfq | 4,797,364 | 85,232,139 | 4.15% |
| 2024-09-23 | 17.50 | 17.74 | 17.30 | 17.36 | 16.87 | qfq | 2,438,724 | 42,601,301 | -0.63% |
| 2024-09-20 | 17.80 | 17.84 | 17.45 | 17.47 | 16.97 | qfq | 2,455,844 | 43,155,075 | -1.52% |
| 2024-09-19 | 17.86 | 18.00 | 17.61 | 17.74 | 17.24 | qfq | 3,629,602 | 64,624,254 | 1.03% |
| 2024-09-18 | 17.39 | 17.67 | 17.10 | 17.56 | 17.06 | qfq | 2,927,448 | 50,865,351 | 0.63% |
| 2024-09-13 | 18.20 | 18.29 | 17.41 | 17.45 | 16.95 | qfq | 3,898,728 | 68,947,446 | -3.27% |
| 2024-09-12 | 17.95 | 18.43 | 17.94 | 18.04 | 17.53 | qfq | 4,301,971 | 78,409,657 | 0.28% |
| 2024-09-11 | 17.79 | 18.36 | 17.70 | 17.99 | 17.48 | qfq | 3,989,488 | 72,005,559 | 0.39% |
| 2024-09-10 | 17.68 | 17.96 | 17.37 | 17.92 | 17.41 | qfq | 3,428,720 | 60,687,752 | 2.17% |
| 2024-09-09 | 17.70 | 17.76 | 17.36 | 17.54 | 17.04 | qfq | 3,200,016 | 56,123,699 | -1.18% |
| 2024-09-06 | 18.48 | 18.57 | 17.72 | 17.75 | 17.25 | qfq | 6,203,744 | 111,891,053 | -3.95% |
| 2024-09-05 | 18.50 | 18.73 | 18.41 | 18.48 | 17.96 | qfq | 4,062,600 | 75,319,351 | -0.75% |
| 2024-09-04 | 18.97 | 18.97 | 18.48 | 18.62 | 18.09 | qfq | 6,244,253 | 116,790,052 | -2.41% |
| 2024-09-03 | 18.68 | 19.08 | 18.50 | 19.08 | 18.54 | qfq | 7,455,213 | 140,646,008 | 3.14% |
| 2024-09-02 | 18.69 | 19.01 | 18.48 | 18.50 | 17.97 | qfq | 6,127,332 | 114,937,130 | -1.02% |
| 2024-08-30 | 18.50 | 19.30 | 18.35 | 18.69 | 18.16 | qfq | 10,892,636 | 205,215,242 | 0.81% |
| 2024-08-29 | 17.79 | 18.82 | 17.53 | 18.54 | 18.01 | qfq | 7,204,162 | 132,273,785 | 3.81% |
| 2024-08-28 | 17.70 | 17.95 | 17.34 | 17.86 | 17.35 | qfq | 3,947,318 | 69,755,372 | 0.45% |
| 2024-08-27 | 18.17 | 18.19 | 17.60 | 17.78 | 17.28 | qfq | 5,163,380 | 91,914,008 | -2.89% |
| 2024-08-26 | 17.68 | 18.40 | 17.50 | 18.31 | 17.79 | qfq | 6,624,526 | 119,703,887 | 1.61% |
| 2024-08-23 | 18.31 | 18.45 | 17.89 | 18.02 | 17.51 | qfq | 9,675,309 | 174,900,831 | -4.15% |
| 2024-08-22 | 18.45 | 19.58 | 18.36 | 18.80 | 18.27 | qfq | 15,353,140 | 289,651,333 | 4.39% |
| 2024-08-21 | 18.28 | 18.59 | 17.97 | 18.01 | 17.50 | qfq | 6,153,844 | 112,279,388 | 0.22% |
| 2024-08-20 | 18.56 | 18.85 | 17.93 | 17.97 | 17.46 | qfq | 5,820,112 | 106,248,011 | -2.34% |
| 2024-08-19 | 18.32 | 18.53 | 18.10 | 18.40 | 17.88 | qfq | 7,059,124 | 129,168,352 | -0.16% |
| 2024-08-16 | 18.78 | 18.85 | 18.30 | 18.43 | 17.91 | qfq | 7,511,160 | 138,680,141 | -2.02% |
| 2024-08-15 | 18.70 | 18.90 | 18.38 | 18.81 | 18.28 | qfq | 11,198,416 | 208,687,713 | 0.16% |
| 2024-08-14 | 19.29 | 20.17 | 18.76 | 18.78 | 18.25 | qfq | 16,562,041 | 318,608,363 | -2.39% |
| 2024-08-13 | 18.17 | 20.64 | 18.13 | 19.24 | 18.69 | qfq | 21,633,781 | 419,753,761 | 10.77% |
| 2024-08-12 | 16.72 | 17.72 | 16.60 | 17.37 | 16.88 | qfq | 10,584,563 | 180,364,469 | 5.91% |
| 2024-08-09 | 16.50 | 17.05 | 16.40 | 16.40 | 15.93 | qfq | 7,514,168 | 124,991,712 | -2.38% |
| 2024-08-08 | 17.18 | 17.40 | 16.69 | 16.80 | 16.32 | qfq | 12,263,244 | 208,139,890 | -6.72% |
| 2024-08-07 | 17.20 | 19.19 | 17.20 | 18.01 | 17.50 | qfq | 16,444,257 | 305,671,719 | 12.63% |
| 2024-08-06 | 15.78 | 15.99 | 15.50 | 15.99 | 15.54 | qfq | 2,976,088 | 47,009,251 | 4.37% |
| 2024-08-05 | 16.11 | 16.25 | 15.32 | 15.32 | 14.89 | qfq | 3,556,620 | 56,148,708 | -6.01% |
| 2024-08-02 | 16.55 | 16.79 | 16.26 | 16.30 | 15.84 | qfq | 2,761,188 | 45,660,588 | -2.04% |
| 2024-08-01 | 16.65 | 16.88 | 16.49 | 16.64 | 16.17 | qfq | 2,664,451 | 44,432,278 | -0.06% |
| 2024-07-31 | 16.17 | 16.72 | 16.04 | 16.65 | 16.18 | qfq | 2,974,637 | 49,050,361 | 3.03% |
| 2024-07-30 | 16.05 | 16.27 | 15.82 | 16.16 | 15.70 | qfq | 2,187,860 | 35,203,027 | 0.62% |
| 2024-07-29 | 16.11 | 16.36 | 16.00 | 16.06 | 15.60 | qfq | 2,106,132 | 33,930,467 | 0.06% |
| 2024-07-26 | 15.88 | 16.13 | 15.81 | 16.05 | 15.59 | qfq | 2,276,732 | 36,455,163 | 1.65% |
| 2024-07-25 | 15.59 | 16.06 | 15.43 | 15.79 | 15.34 | qfq | 2,449,096 | 38,615,651 | 0.57% |
| 2024-07-24 | 15.90 | 16.15 | 15.68 | 15.70 | 15.25 | qfq | 2,405,820 | 38,161,015 | -1.44% |
| 2024-07-23 | 16.43 | 16.63 | 15.91 | 15.93 | 15.48 | qfq | 2,357,500 | 38,204,478 | -3.04% |
| 2024-07-22 | 16.22 | 16.71 | 16.20 | 16.43 | 15.96 | qfq | 2,591,300 | 42,684,360 | 1.17% |
| 2024-07-19 | 16.19 | 16.47 | 15.88 | 16.24 | 15.78 | qfq | 2,636,900 | 43,036,237 | 0.74% |
| 2024-07-18 | 16.11 | 16.28 | 15.75 | 16.12 | 15.66 | qfq | 3,106,592 | 49,676,111 | -0.86% |
| 2024-07-17 | 17.01 | 17.08 | 16.20 | 16.26 | 15.80 | qfq | 4,295,093 | 70,797,265 | -4.07% |
| 2024-07-16 | 17.25 | 17.32 | 16.70 | 16.95 | 16.47 | qfq | 3,170,500 | 53,633,464 | -1.22% |
| 2024-07-15 | 17.96 | 18.16 | 17.08 | 17.16 | 16.67 | qfq | 3,782,312 | 65,691,538 | -4.35% |
| 2024-07-12 | 18.30 | 18.30 | 17.81 | 17.94 | 17.43 | qfq | 3,282,536 | 59,259,934 | -2.61% |
| 2024-07-11 | 18.42 | 18.55 | 18.09 | 18.42 | 17.61 | qfq | 4,600,484 | 84,117,325 | 2.45% |
| 2024-07-10 | 18.15 | 18.30 | 17.80 | 17.98 | 17.19 | qfq | 3,147,344 | 56,897,058 | -1.15% |
| 2024-07-09 | 17.61 | 18.28 | 16.96 | 18.19 | 17.39 | qfq | 5,339,300 | 94,515,146 | 3.35% |
| 2024-07-08 | 17.51 | 17.96 | 17.31 | 17.60 | 16.82 | qfq | 3,969,000 | 69,835,114 | 0.86% |
| 2024-07-05 | 18.06 | 18.24 | 17.20 | 17.45 | 16.68 | qfq | 4,591,260 | 80,471,259 | -3.06% |
| 2024-07-04 | 18.67 | 18.83 | 17.89 | 18.00 | 17.20 | qfq | 4,438,460 | 81,505,089 | -3.02% |
| 2024-07-03 | 19.44 | 19.60 | 18.53 | 18.56 | 17.74 | qfq | 6,016,207 | 113,234,723 | -5.79% |
| 2024-07-02 | 19.40 | 19.96 | 18.92 | 19.70 | 18.83 | qfq | 7,148,087 | 139,142,504 | 0.56% |
| 2024-07-01 | 19.63 | 20.22 | 19.58 | 19.59 | 18.72 | qfq | 7,835,620 | 155,592,515 | -0.20% |
| 2024-06-28 | 18.86 | 20.18 | 18.73 | 19.63 | 18.76 | qfq | 9,280,360 | 181,182,673 | 3.42% |
| 2024-06-27 | 18.59 | 19.37 | 18.21 | 18.98 | 18.14 | qfq | 7,313,848 | 137,282,019 | 1.77% |
| 2024-06-26 | 18.26 | 18.65 | 17.93 | 18.65 | 17.83 | qfq | 3,940,555 | 72,444,368 | 2.30% |
| 2024-06-25 | 18.56 | 18.71 | 17.92 | 18.23 | 17.42 | qfq | 3,929,924 | 71,811,518 | -0.87% |
| 2024-06-24 | 18.80 | 19.24 | 18.33 | 18.39 | 17.58 | qfq | 4,766,204 | 89,192,714 | -3.46% |
| 2024-06-21 | 19.35 | 19.56 | 18.96 | 19.05 | 18.21 | qfq | 4,708,144 | 90,277,906 | -2.06% |
| 2024-06-20 | 19.83 | 20.24 | 19.32 | 19.45 | 18.59 | qfq | 6,563,555 | 129,208,763 | -2.60% |
| 2024-06-19 | 20.63 | 20.63 | 19.81 | 19.97 | 19.09 | qfq | 9,061,286 | 182,248,735 | -3.94% |
| 2024-06-18 | 20.51 | 20.96 | 20.21 | 20.79 | 19.87 | qfq | 10,558,412 | 216,924,058 | 0.73% |
| 2024-06-17 | 19.98 | 20.92 | 19.80 | 20.64 | 19.73 | qfq | 12,245,399 | 251,389,147 | 0.98% |
| 2024-06-14 | 19.30 | 20.90 | 19.09 | 20.44 | 19.54 | qfq | 14,287,827 | 290,473,495 | 5.91% |
| 2024-06-13 | 19.03 | 19.68 | 18.96 | 19.30 | 18.45 | qfq | 7,662,567 | 148,309,893 | 1.47% |
| 2024-06-12 | 18.77 | 19.38 | 18.59 | 19.02 | 18.18 | qfq | 5,859,911 | 111,748,557 | 1.28% |
| 2024-06-11 | 18.23 | 18.88 | 17.58 | 18.78 | 17.95 | qfq | 6,205,792 | 113,683,687 | 1.90% |
| 2024-06-07 | 19.37 | 19.58 | 18.00 | 18.43 | 17.62 | qfq | 9,400,226 | 173,603,553 | -3.51% |
| 2024-06-06 | 19.73 | 20.28 | 18.95 | 19.10 | 18.26 | qfq | 8,778,633 | 173,465,920 | -3.54% |
| 2024-06-05 | 20.75 | 20.98 | 19.80 | 19.80 | 18.92 | qfq | 11,447,017 | 232,256,081 | -7.04% |
| 2024-06-04 | 20.04 | 21.31 | 19.05 | 21.30 | 20.36 | qfq | 15,920,387 | 325,652,908 | 6.29% |
| 2024-06-03 | 20.42 | 20.76 | 19.79 | 20.04 | 19.15 | qfq | 10,337,395 | 207,260,316 | -3.38% |
| 2024-05-31 | 20.28 | 21.08 | 19.94 | 20.74 | 19.82 | qfq | 13,637,652 | 280,300,416 | 1.77% |
| 2024-05-30 | 21.29 | 21.84 | 20.38 | 20.38 | 19.48 | qfq | 13,888,932 | 288,507,102 | -5.56% |
| 2024-05-29 | 21.00 | 22.50 | 20.95 | 21.58 | 20.63 | qfq | 19,741,467 | 428,404,498 | -6.17% |
| 2024-05-28 | 19.81 | 24.11 | 19.80 | 23.00 | 21.98 | qfq | 26,708,292 | 570,511,187 | 13.41% |
| 2024-05-27 | 20.30 | 20.76 | 19.64 | 20.28 | 19.38 | qfq | 19,773,189 | 400,366,487 | -0.34% |
| 2024-05-24 | 18.18 | 21.00 | 18.18 | 20.35 | 19.45 | qfq | 23,936,184 | 480,779,074 | 13.62% |
| 2024-05-23 | 18.13 | 18.18 | 17.81 | 17.91 | 17.12 | qfq | 4,750,996 | 85,417,640 | -1.86% |
| 2024-05-22 | 18.31 | 18.54 | 18.00 | 18.25 | 17.44 | qfq | 5,496,786 | 100,078,647 | -0.11% |
| 2024-05-21 | 18.55 | 18.60 | 18.22 | 18.27 | 17.46 | qfq | 5,527,535 | 101,433,428 | -3.08% |
| 2024-05-20 | 18.25 | 18.99 | 18.01 | 18.85 | 18.02 | qfq | 8,691,040 | 161,316,667 | 2.61% |
| 2024-05-17 | 18.00 | 18.59 | 17.95 | 18.37 | 17.56 | qfq | 8,383,839 | 153,365,756 | 2.11% |
| 2024-05-16 | 18.24 | 18.86 | 17.84 | 17.99 | 17.19 | qfq | 11,130,996 | 202,890,635 | -3.23% |
| 2024-05-15 | 19.51 | 20.58 | 18.59 | 18.59 | 17.77 | qfq | 15,720,403 | 303,798,260 | -7.47% |
| 2024-05-14 | 19.00 | 21.76 | 18.76 | 20.09 | 19.20 | qfq | 19,342,674 | 391,523,328 | 1.46% |
| 2024-05-13 | 19.07 | 20.01 | 18.37 | 19.80 | 18.92 | qfq | 17,039,809 | 327,880,633 | 3.83% |
| 2024-05-10 | 17.95 | 19.75 | 17.53 | 19.07 | 18.23 | qfq | 16,734,597 | 316,708,847 | 5.94% |
| 2024-05-09 | 17.52 | 18.55 | 17.52 | 18.00 | 17.20 | qfq | 8,697,378 | 157,057,481 | 1.24% |
| 2024-05-08 | 17.38 | 18.95 | 17.15 | 17.78 | 16.99 | qfq | 11,058,612 | 200,235,072 | 3.07% |
| 2024-05-07 | 17.22 | 17.38 | 17.08 | 17.25 | 16.49 | qfq | 3,251,228 | 56,014,581 | 0.17% |
| 2024-05-06 | 17.40 | 17.55 | 17.17 | 17.22 | 16.46 | qfq | 4,071,939 | 70,590,769 | 1.18% |
| 2024-04-30 | 17.21 | 17.34 | 16.70 | 17.02 | 16.27 | qfq | 4,082,484 | 69,122,011 | 0.18% |
| 2024-04-29 | 16.11 | 17.19 | 16.11 | 16.99 | 16.24 | qfq | 6,964,721 | 117,013,528 | 4.88% |
| 2024-04-26 | 15.85 | 17.10 | 15.45 | 16.20 | 15.48 | qfq | 8,120,382 | 132,074,810 | 6.30% |
| 2024-04-25 | 14.95 | 15.30 | 14.91 | 15.24 | 14.57 | qfq | 2,199,299 | 33,423,044 | 1.20% |
| 2024-04-24 | 14.55 | 15.07 | 14.46 | 15.06 | 14.39 | qfq | 2,428,064 | 36,192,746 | 3.58% |
| 2024-04-23 | 14.29 | 14.60 | 14.29 | 14.54 | 13.90 | qfq | 1,803,784 | 26,125,261 | 0.69% |
| 2024-04-22 | 14.30 | 14.60 | 13.85 | 14.44 | 13.80 | qfq | 2,200,808 | 31,552,753 | -0.14% |
| 2024-04-19 | 14.52 | 14.72 | 14.31 | 14.46 | 13.82 | qfq | 2,073,110 | 29,971,898 | -0.96% |
| 2024-04-18 | 14.70 | 14.93 | 14.35 | 14.60 | 13.95 | qfq | 2,625,583 | 38,559,673 | -0.34% |
| 2024-04-17 | 13.79 | 14.66 | 13.79 | 14.65 | 14.00 | qfq | 4,149,333 | 59,879,177 | 8.76% |
| 2024-04-16 | 14.74 | 14.74 | 13.25 | 13.47 | 12.87 | qfq | 4,320,016 | 59,231,386 | -8.68% |
| 2024-04-15 | 15.63 | 15.88 | 14.46 | 14.75 | 14.10 | qfq | 3,812,376 | 57,289,241 | -6.76% |
| 2024-04-12 | 15.76 | 16.56 | 15.45 | 15.82 | 15.12 | qfq | 3,145,751 | 50,258,420 | 0.32% |
| 2024-04-11 | 15.64 | 16.08 | 15.31 | 15.77 | 15.07 | qfq | 2,837,305 | 44,935,245 | 1.74% |
| 2024-04-10 | 16.05 | 16.14 | 15.29 | 15.50 | 14.81 | qfq | 2,712,108 | 42,256,736 | -3.49% |
| 2024-04-09 | 15.99 | 16.31 | 15.82 | 16.06 | 15.35 | qfq | 2,779,255 | 44,550,219 | 1.32% |
| 2024-04-08 | 16.56 | 17.22 | 15.80 | 15.85 | 15.15 | qfq | 5,642,329 | 92,092,134 | -4.35% |
| 2024-04-03 | 17.01 | 17.07 | 16.41 | 16.57 | 15.84 | qfq | 2,754,660 | 45,850,654 | -2.53% |
| 2024-04-02 | 17.07 | 17.34 | 16.88 | 17.00 | 16.25 | qfq | 3,495,181 | 59,682,304 | -0.64% |
| 2024-04-01 | 16.48 | 17.62 | 16.48 | 17.11 | 16.35 | qfq | 5,674,389 | 97,473,900 | 4.71% |
| 2024-03-29 | 16.28 | 16.58 | 16.11 | 16.34 | 15.62 | qfq | 2,199,400 | 35,949,641 | 0.37% |
| 2024-03-28 | 15.78 | 16.48 | 15.78 | 16.28 | 15.56 | qfq | 2,660,505 | 43,196,596 | 3.10% |
| 2024-03-27 | 16.89 | 16.96 | 15.79 | 15.79 | 15.09 | qfq | 3,134,028 | 50,847,541 | -5.96% |
| 2024-03-26 | 16.47 | 16.98 | 16.41 | 16.79 | 16.05 | qfq | 3,036,067 | 50,652,695 | 1.14% |
| 2024-03-25 | 16.98 | 17.20 | 16.51 | 16.60 | 15.87 | qfq | 3,361,912 | 56,819,392 | -2.75% |
| 2024-03-22 | 17.28 | 17.35 | 16.80 | 17.07 | 16.32 | qfq | 3,291,891 | 56,158,900 | -0.93% |
| 2024-03-21 | 17.44 | 17.53 | 16.83 | 17.23 | 16.47 | qfq | 4,790,514 | 82,243,821 | -0.98% |
| 2024-03-20 | 17.14 | 17.70 | 17.00 | 17.40 | 16.63 | qfq | 5,424,743 | 93,903,825 | 1.93% |
| 2024-03-19 | 16.96 | 17.33 | 16.78 | 17.07 | 16.32 | qfq | 4,000,398 | 68,425,497 | 0.65% |
| 2024-03-18 | 16.93 | 17.00 | 16.70 | 16.96 | 16.21 | qfq | 3,562,375 | 60,089,209 | 1.13% |
| 2024-03-15 | 16.44 | 16.78 | 16.20 | 16.77 | 16.03 | qfq | 3,117,079 | 51,403,736 | 1.95% |
| 2024-03-14 | 16.88 | 16.88 | 16.21 | 16.45 | 15.72 | qfq | 4,106,113 | 67,857,220 | -1.97% |
| 2024-03-13 | 16.72 | 17.13 | 16.66 | 16.78 | 16.04 | qfq | 3,963,247 | 66,659,510 | -0.53% |
| 2024-03-12 | 16.90 | 17.49 | 16.70 | 16.87 | 16.12 | qfq | 6,057,237 | 102,797,497 | -0.30% |
| 2024-03-11 | 16.42 | 17.25 | 16.30 | 16.92 | 16.17 | qfq | 6,278,473 | 106,039,090 | 3.49% |
| 2024-03-08 | 16.54 | 16.67 | 16.04 | 16.35 | 15.63 | qfq | 4,777,847 | 77,944,074 | -0.30% |
| 2024-03-07 | 17.16 | 17.35 | 16.17 | 16.40 | 15.67 | qfq | 7,811,539 | 130,997,052 | -4.43% |
| 2024-03-06 | 16.25 | 17.99 | 16.12 | 17.16 | 16.40 | qfq | 12,043,937 | 207,509,622 | 2.82% |
| 2024-03-05 | 15.69 | 16.99 | 15.55 | 16.69 | 15.95 | qfq | 10,000,377 | 163,453,512 | 4.57% |
| 2024-03-04 | 16.02 | 16.19 | 15.42 | 15.96 | 15.25 | qfq | 7,341,996 | 115,904,256 | -0.81% |
| 2024-03-01 | 15.01 | 16.68 | 14.95 | 16.09 | 15.38 | qfq | 9,929,579 | 157,779,544 | 7.05% |
| 2024-02-29 | 14.29 | 15.11 | 14.29 | 15.03 | 14.37 | qfq | 5,798,304 | 86,033,925 | 4.45% |
| 2024-02-28 | 15.99 | 16.28 | 14.39 | 14.39 | 13.75 | qfq | 9,755,643 | 152,540,610 | -7.93% |
| 2024-02-27 | 15.40 | 15.69 | 15.09 | 15.63 | 14.94 | qfq | 8,752,631 | 134,634,596 | -0.51% |
| 2024-02-26 | 15.20 | 16.33 | 14.77 | 15.71 | 15.02 | qfq | 10,536,992 | 161,710,957 | 7.68% |
| 2024-02-23 | 14.00 | 14.68 | 13.78 | 14.59 | 13.95 | qfq | 5,651,228 | 80,461,226 | 5.27% |
| 2024-02-22 | 13.45 | 13.92 | 13.32 | 13.86 | 13.25 | qfq | 5,108,736 | 69,720,864 | 3.59% |
| 2024-02-21 | 12.94 | 13.90 | 12.82 | 13.38 | 12.79 | qfq | 5,890,810 | 79,594,844 | 2.29% |
| 2024-02-20 | 12.78 | 13.08 | 12.48 | 13.08 | 12.50 | qfq | 3,994,567 | 51,286,865 | 1.87% |
| 2024-02-19 | 12.43 | 13.37 | 12.43 | 12.84 | 12.27 | qfq | 6,563,482 | 84,471,636 | 3.38% |
| 2024-02-08 | 10.48 | 12.43 | 10.48 | 12.42 | 11.87 | qfq | 7,745,560 | 89,045,102 | 14.68% |
| 2024-02-07 | 11.64 | 11.88 | 10.70 | 10.83 | 10.35 | qfq | 7,352,744 | 82,062,519 | -8.14% |
| 2024-02-06 | 10.90 | 11.95 | 10.04 | 11.79 | 11.27 | qfq | 7,653,261 | 83,793,610 | 5.17% |
| 2024-02-05 | 12.63 | 12.80 | 10.77 | 11.21 | 10.71 | qfq | 5,673,924 | 65,095,777 | -12.49% |
| 2024-02-02 | 13.78 | 14.03 | 12.32 | 12.81 | 12.24 | qfq | 4,532,853 | 59,360,004 | -6.70% |
| 2024-02-01 | 13.80 | 14.04 | 13.42 | 13.73 | 13.12 | qfq | 2,529,180 | 34,732,697 | -0.79% |
| 2024-01-31 | 14.80 | 14.90 | 13.80 | 13.84 | 13.23 | qfq | 2,787,400 | 39,845,230 | -6.49% |
| 2024-01-30 | 15.05 | 15.54 | 14.78 | 14.80 | 14.15 | qfq | 2,123,304 | 32,092,103 | -3.39% |
| 2024-01-29 | 15.96 | 16.05 | 15.30 | 15.32 | 14.64 | qfq | 1,835,624 | 28,498,750 | -3.34% |
| 2024-01-26 | 16.13 | 16.38 | 15.81 | 15.85 | 15.15 | qfq | 2,041,820 | 32,694,288 | -1.74% |
| 2024-01-25 | 15.78 | 16.15 | 15.50 | 16.13 | 15.42 | qfq | 3,292,260 | 52,291,128 | 2.80% |
| 2024-01-24 | 15.64 | 15.91 | 14.97 | 15.69 | 15.00 | qfq | 2,712,213 | 41,922,222 | 0.38% |
| 2024-01-23 | 15.47 | 15.83 | 15.38 | 15.63 | 14.94 | qfq | 2,611,990 | 40,685,935 | -0.45% |
| 2024-01-22 | 17.08 | 17.08 | 15.51 | 15.70 | 15.01 | qfq | 2,939,836 | 47,694,570 | -6.88% |
| 2024-01-19 | 17.20 | 17.45 | 16.85 | 16.86 | 16.11 | qfq | 2,117,820 | 36,084,907 | -1.75% |
| 2024-01-18 | 17.24 | 17.66 | 16.79 | 17.16 | 16.40 | qfq | 3,149,262 | 53,877,101 | -2.44% |
| 2024-01-17 | 18.09 | 18.29 | 17.59 | 17.59 | 16.81 | qfq | 2,811,230 | 50,316,441 | -2.87% |
| 2024-01-16 | 18.42 | 18.60 | 17.86 | 18.11 | 17.31 | qfq | 2,521,656 | 45,729,839 | -1.36% |
| 2024-01-15 | 18.53 | 18.58 | 18.17 | 18.36 | 17.55 | qfq | 1,498,152 | 27,505,527 | -0.76% |
| 2024-01-12 | 18.70 | 19.05 | 18.50 | 18.50 | 17.68 | qfq | 1,530,560 | 28,686,344 | -0.75% |
| 2024-01-11 | 18.37 | 18.71 | 18.22 | 18.64 | 17.82 | qfq | 1,845,956 | 34,112,055 | 1.41% |
| 2024-01-10 | 18.84 | 18.88 | 18.26 | 18.38 | 17.57 | qfq | 1,901,432 | 35,211,328 | -2.13% |
| 2024-01-09 | 18.66 | 19.23 | 18.61 | 18.78 | 17.95 | qfq | 2,131,358 | 40,276,072 | 0.64% |
| 2024-01-08 | 19.20 | 19.26 | 18.66 | 18.66 | 17.84 | qfq | 1,756,644 | 33,178,855 | -2.66% |
| 2024-01-05 | 19.62 | 19.82 | 19.06 | 19.17 | 18.32 | qfq | 1,618,168 | 31,388,031 | -2.14% |
| 2024-01-04 | 19.80 | 19.82 | 19.42 | 19.59 | 18.72 | qfq | 1,451,184 | 28,377,824 | -0.76% |
| 2024-01-03 | 19.77 | 19.91 | 19.48 | 19.74 | 18.87 | qfq | 1,887,116 | 37,081,166 | -0.10% |
| 2024-01-02 | 20.06 | 20.06 | 19.71 | 19.76 | 18.89 | qfq | 2,512,772 | 49,785,052 | -0.80% |
| 2023-12-29 | 19.36 | 19.93 | 19.32 | 19.92 | 19.04 | qfq | 3,697,100 | 73,040,761 | 2.63% |
| 2023-12-28 | 18.51 | 19.52 | 18.23 | 19.41 | 18.55 | qfq | 3,796,380 | 72,884,022 | 4.92% |
| 2023-12-27 | 18.16 | 18.53 | 18.08 | 18.50 | 17.68 | qfq | 1,663,304 | 30,515,455 | 1.65% |
| 2023-12-26 | 18.64 | 18.64 | 18.03 | 18.20 | 17.40 | qfq | 1,735,454 | 31,596,768 | -2.36% |
| 2023-12-25 | 18.62 | 18.80 | 18.42 | 18.64 | 17.82 | qfq | 1,577,760 | 29,367,002 | -0.05% |
| 2023-12-22 | 19.22 | 19.34 | 18.58 | 18.65 | 17.83 | qfq | 2,301,236 | 43,120,125 | -2.41% |
| 2023-12-21 | 18.90 | 19.27 | 18.32 | 19.11 | 18.27 | qfq | 2,795,794 | 52,567,480 | 0.63% |
| 2023-12-20 | 18.86 | 19.59 | 18.86 | 18.99 | 18.15 | qfq | 2,768,338 | 53,306,629 | 0.69% |
| 2023-12-19 | 18.77 | 19.04 | 18.55 | 18.86 | 18.03 | qfq | 1,596,554 | 30,006,915 | 0.53% |
| 2023-12-18 | 19.07 | 19.19 | 18.63 | 18.76 | 17.93 | qfq | 2,166,296 | 40,752,390 | -2.24% |
| 2023-12-15 | 19.49 | 19.68 | 19.08 | 19.19 | 18.34 | qfq | 2,298,600 | 44,277,166 | -1.54% |
| 2023-12-14 | 19.67 | 19.93 | 19.48 | 19.49 | 18.63 | qfq | 2,478,180 | 48,821,648 | -1.12% |
| 2023-12-13 | 19.55 | 20.00 | 19.29 | 19.71 | 18.84 | qfq | 3,783,332 | 74,498,161 | 0.82% |
| 2023-12-12 | 19.40 | 19.77 | 19.30 | 19.55 | 18.69 | qfq | 2,615,549 | 51,075,652 | 0.62% |
| 2023-12-11 | 19.27 | 19.46 | 18.69 | 19.43 | 18.57 | qfq | 2,829,606 | 54,426,990 | 0.94% |
| 2023-12-08 | 19.25 | 19.78 | 19.05 | 19.25 | 18.40 | qfq | 4,108,495 | 79,511,712 | 0.79% |
| 2023-12-07 | 19.17 | 19.42 | 18.98 | 19.10 | 18.26 | qfq | 2,105,800 | 40,303,691 | -0.26% |
| 2023-12-06 | 19.11 | 19.45 | 19.02 | 19.15 | 18.30 | qfq | 2,469,849 | 47,577,363 | 0.26% |
| 2023-12-05 | 19.87 | 19.87 | 19.10 | 19.10 | 18.26 | qfq | 2,825,300 | 54,699,590 | -3.88% |
| 2023-12-04 | 20.02 | 20.15 | 19.80 | 19.87 | 18.99 | qfq | 2,636,441 | 52,534,209 | -0.60% |
| 2023-12-01 | 20.27 | 20.63 | 19.82 | 19.99 | 19.11 | qfq | 3,460,244 | 69,394,994 | -0.60% |
| 2023-11-30 | 20.47 | 20.47 | 19.88 | 20.11 | 19.22 | qfq | 4,750,831 | 95,585,961 | -1.90% |
| 2023-11-29 | 20.43 | 20.80 | 20.13 | 20.50 | 19.59 | qfq | 5,831,744 | 119,416,310 | 0.74% |
| 2023-11-28 | 19.72 | 20.59 | 19.69 | 20.35 | 19.45 | qfq | 7,086,317 | 143,923,487 | 2.36% |
| 2023-11-27 | 19.25 | 20.24 | 19.14 | 19.88 | 19.00 | qfq | 4,904,501 | 97,179,092 | 3.22% |
| 2023-11-24 | 19.89 | 19.93 | 19.23 | 19.26 | 18.41 | qfq | 2,532,387 | 49,146,467 | -3.02% |
| 2023-11-23 | 19.59 | 19.93 | 19.50 | 19.86 | 18.98 | qfq | 1,827,239 | 36,171,752 | 1.27% |
| 2023-11-22 | 19.93 | 20.13 | 19.61 | 19.61 | 18.74 | qfq | 2,180,818 | 43,151,481 | -1.95% |
| 2023-11-21 | 20.42 | 20.50 | 19.94 | 20.00 | 19.12 | qfq | 2,588,495 | 52,149,604 | -2.06% |
| 2023-11-20 | 20.25 | 20.42 | 19.98 | 20.42 | 19.52 | qfq | 2,622,805 | 53,076,435 | 1.90% |
| 2023-11-17 | 19.82 | 20.09 | 19.70 | 20.04 | 19.15 | qfq | 2,023,344 | 40,357,594 | 1.01% |
| 2023-11-16 | 20.20 | 20.22 | 19.83 | 19.84 | 18.96 | qfq | 1,967,688 | 39,349,784 | -1.98% |
| 2023-11-15 | 20.10 | 20.40 | 20.08 | 20.24 | 19.35 | qfq | 2,492,380 | 50,415,664 | 0.90% |
| 2023-11-14 | 19.97 | 20.08 | 19.86 | 20.06 | 19.17 | qfq | 1,995,392 | 39,882,205 | 0.50% |
| 2023-11-13 | 19.75 | 19.99 | 19.69 | 19.96 | 19.08 | qfq | 2,117,317 | 42,079,942 | 1.17% |
| 2023-11-10 | 19.79 | 19.88 | 19.53 | 19.73 | 18.86 | qfq | 1,872,429 | 36,935,593 | -0.30% |
| 2023-11-09 | 19.93 | 20.16 | 19.72 | 19.79 | 18.92 | qfq | 2,464,697 | 48,992,764 | -0.65% |
| 2023-11-08 | 19.97 | 20.05 | 19.65 | 19.92 | 19.04 | qfq | 2,859,776 | 56,792,042 | -0.25% |
| 2023-11-07 | 19.66 | 20.05 | 19.42 | 19.97 | 19.09 | qfq | 2,941,160 | 58,322,209 | 1.27% |
| 2023-11-06 | 19.21 | 19.75 | 19.08 | 19.72 | 18.85 | qfq | 4,017,865 | 78,188,413 | 3.30% |
| 2023-11-03 | 18.35 | 19.15 | 18.35 | 19.09 | 18.25 | qfq | 3,969,332 | 75,233,863 | 3.86% |
| 2023-11-02 | 18.88 | 18.95 | 18.33 | 18.38 | 17.57 | qfq | 2,092,224 | 38,847,726 | -2.03% |
| 2023-11-01 | 18.69 | 18.92 | 18.57 | 18.76 | 17.93 | qfq | 2,349,218 | 44,074,111 | 0.16% |
| 2023-10-31 | 18.66 | 18.98 | 18.44 | 18.73 | 17.90 | qfq | 2,961,844 | 55,317,543 | -0.32% |
| 2023-10-30 | 18.61 | 18.93 | 17.98 | 18.79 | 17.96 | qfq | 4,022,702 | 74,537,747 | 0.64% |
| 2023-10-27 | 19.09 | 19.26 | 18.30 | 18.67 | 17.84 | qfq | 5,277,859 | 98,459,786 | -2.66% |
| 2023-10-26 | 19.06 | 19.25 | 18.61 | 19.18 | 18.33 | qfq | 2,400,289 | 45,440,052 | 1.05% |
| 2023-10-25 | 19.26 | 19.26 | 18.84 | 18.98 | 18.14 | qfq | 2,489,940 | 47,269,634 | -0.21% |
| 2023-10-24 | 18.63 | 19.10 | 18.47 | 19.02 | 18.18 | qfq | 3,368,762 | 63,627,670 | 3.59% |
| 2023-10-23 | 19.02 | 19.07 | 18.31 | 18.36 | 17.55 | qfq | 2,764,004 | 51,369,081 | -3.47% |
| 2023-10-20 | 19.29 | 19.62 | 18.97 | 19.02 | 18.18 | qfq | 2,656,446 | 51,054,777 | -1.45% |
| 2023-10-19 | 19.31 | 19.68 | 19.19 | 19.30 | 18.45 | qfq | 2,078,740 | 40,362,694 | -0.05% |
| 2023-10-18 | 19.83 | 19.94 | 19.20 | 19.31 | 18.46 | qfq | 2,633,099 | 51,133,451 | -2.87% |
| 2023-10-17 | 20.15 | 20.20 | 19.68 | 19.88 | 19.00 | qfq | 2,315,693 | 46,036,056 | -1.34% |
| 2023-10-16 | 20.45 | 20.51 | 19.98 | 20.15 | 19.26 | qfq | 2,469,980 | 49,812,746 | -1.71% |
| 2023-10-13 | 20.76 | 20.80 | 20.45 | 20.50 | 19.59 | qfq | 2,542,481 | 52,256,873 | -1.58% |
| 2023-10-12 | 20.87 | 20.95 | 20.46 | 20.83 | 19.91 | qfq | 2,929,432 | 60,648,755 | 0.39% |
| 2023-10-11 | 20.87 | 20.97 | 20.48 | 20.75 | 19.83 | qfq | 3,626,780 | 75,331,225 | 0.34% |
| 2023-10-10 | 20.92 | 21.00 | 20.60 | 20.68 | 19.77 | qfq | 4,775,220 | 99,145,213 | -1.71% |
| 2023-10-09 | 21.00 | 21.50 | 20.52 | 21.04 | 20.11 | qfq | 7,253,182 | 151,839,776 | 2.28% |
| 2023-09-28 | 20.50 | 20.70 | 20.32 | 20.57 | 19.66 | qfq | 2,775,437 | 56,961,598 | 0.93% |
| 2023-09-27 | 20.33 | 20.67 | 20.20 | 20.38 | 19.48 | qfq | 2,695,525 | 55,200,039 | 0.25% |
| 2023-09-26 | 20.36 | 20.50 | 20.18 | 20.33 | 19.43 | qfq | 2,493,601 | 50,711,184 | 0.15% |
| 2023-09-25 | 20.49 | 20.79 | 20.12 | 20.30 | 19.40 | qfq | 2,810,200 | 57,180,534 | -0.73% |
| 2023-09-22 | 20.12 | 20.58 | 19.85 | 20.45 | 19.55 | qfq | 3,438,980 | 69,972,532 | 2.61% |
| 2023-09-21 | 19.80 | 20.15 | 19.77 | 19.93 | 19.05 | qfq | 2,882,688 | 57,585,585 | 0.45% |
| 2023-09-20 | 20.06 | 20.45 | 19.77 | 19.84 | 18.96 | qfq | 2,969,475 | 59,479,315 | -1.59% |
| 2023-09-19 | 20.79 | 20.86 | 20.11 | 20.16 | 19.27 | qfq | 4,924,018 | 100,176,099 | -3.86% |
| 2023-09-18 | 20.59 | 21.43 | 20.40 | 20.97 | 20.04 | qfq | 6,271,131 | 131,951,023 | 2.44% |
| 2023-09-15 | 20.80 | 20.91 | 20.38 | 20.47 | 19.57 | qfq | 2,557,100 | 52,665,911 | -1.30% |
| 2023-09-14 | 20.96 | 21.18 | 20.60 | 20.74 | 19.82 | qfq | 3,003,828 | 62,528,862 | -1.71% |
| 2023-09-13 | 21.55 | 21.58 | 20.82 | 21.10 | 20.17 | qfq | 3,563,553 | 75,185,585 | -2.09% |
| 2023-09-12 | 21.77 | 21.87 | 21.45 | 21.55 | 20.60 | qfq | 3,794,315 | 82,074,432 | -1.51% |
| 2023-09-11 | 21.92 | 22.08 | 21.54 | 21.88 | 20.91 | qfq | 5,323,752 | 116,028,368 | 0.27% |
| 2023-09-08 | 21.48 | 22.10 | 21.25 | 21.82 | 20.86 | qfq | 5,272,132 | 114,523,426 | 1.25% |
| 2023-09-07 | 21.98 | 22.22 | 21.50 | 21.55 | 20.60 | qfq | 5,997,417 | 130,513,450 | -3.28% |
| 2023-09-06 | 22.00 | 22.32 | 21.83 | 22.28 | 21.30 | qfq | 7,109,071 | 157,274,717 | -0.36% |
| 2023-09-05 | 21.77 | 22.42 | 21.59 | 22.36 | 21.37 | qfq | 10,674,523 | 235,701,458 | 2.76% |
| 2023-09-04 | 21.39 | 21.78 | 21.12 | 21.76 | 20.80 | qfq | 6,741,334 | 145,179,335 | 2.59% |
| 2023-09-01 | 21.45 | 21.48 | 21.02 | 21.21 | 20.27 | qfq | 3,514,220 | 74,530,145 | -0.47% |
| 2023-08-31 | 21.59 | 21.59 | 21.09 | 21.31 | 20.37 | qfq | 5,047,229 | 107,871,416 | -1.75% |
| 2023-08-30 | 20.99 | 21.87 | 20.99 | 21.69 | 20.73 | qfq | 9,944,766 | 214,706,194 | 3.38% |
| 2023-08-29 | 20.02 | 21.10 | 19.94 | 20.98 | 20.05 | qfq | 9,438,293 | 195,760,315 | 6.17% |
| 2023-08-28 | 20.87 | 20.93 | 19.67 | 19.76 | 18.89 | qfq | 5,063,906 | 101,897,278 | 1.13% |
| 2023-08-25 | 20.14 | 20.26 | 19.54 | 19.54 | 18.68 | qfq | 5,690,130 | 112,925,647 | -4.07% |
| 2023-08-24 | 20.31 | 20.79 | 20.12 | 20.37 | 19.47 | qfq | 5,336,332 | 109,065,493 | -1.16% |
| 2023-08-23 | 20.87 | 21.36 | 20.44 | 20.61 | 19.70 | qfq | 5,384,783 | 112,149,151 | -1.81% |
| 2023-08-22 | 20.78 | 21.11 | 20.30 | 20.99 | 20.06 | qfq | 5,739,302 | 118,721,044 | 1.75% |
| 2023-08-21 | 20.90 | 20.98 | 20.59 | 20.63 | 19.72 | qfq | 5,583,195 | 115,933,393 | -1.57% |
| 2023-08-18 | 21.32 | 21.63 | 20.85 | 20.96 | 20.03 | qfq | 9,022,802 | 191,924,787 | -1.69% |
| 2023-08-17 | 20.94 | 21.82 | 20.88 | 21.32 | 20.38 | qfq | 11,107,709 | 237,581,125 | 3.14% |
| 2023-08-16 | 21.25 | 21.50 | 20.64 | 20.67 | 19.76 | qfq | 7,190,980 | 150,356,378 | -3.99% |
| 2023-08-15 | 22.22 | 22.31 | 21.30 | 21.53 | 20.58 | qfq | 8,121,444 | 175,552,101 | -3.41% |
| 2023-08-14 | 22.00 | 22.31 | 21.80 | 22.29 | 21.30 | qfq | 5,355,422 | 118,119,143 | 0.81% |
| 2023-08-11 | 23.08 | 23.36 | 22.00 | 22.11 | 21.13 | qfq | 9,563,219 | 214,279,229 | -5.35% |
| 2023-08-10 | 24.50 | 24.59 | 23.10 | 23.36 | 22.33 | qfq | 8,382,971 | 197,461,584 | -3.47% |
| 2023-08-09 | 23.76 | 24.62 | 23.75 | 24.20 | 23.13 | qfq | 8,681,994 | 210,508,542 | 1.85% |
| 2023-08-08 | 24.00 | 24.44 | 23.53 | 23.76 | 22.71 | qfq | 8,208,185 | 195,659,472 | -1.53% |
| 2023-08-07 | 24.70 | 25.05 | 24.12 | 24.13 | 23.06 | qfq | 9,061,256 | 221,833,946 | -3.17% |
| 2023-08-04 | 25.76 | 25.76 | 24.51 | 24.92 | 23.82 | qfq | 11,268,900 | 280,676,761 | -2.54% |
| 2023-08-03 | 24.66 | 26.30 | 24.52 | 25.57 | 24.44 | qfq | 15,557,780 | 397,124,123 | 1.91% |
| 2023-08-02 | 24.56 | 25.20 | 24.11 | 25.09 | 23.98 | qfq | 13,332,394 | 328,011,675 | -0.48% |
| 2023-08-01 | 23.96 | 25.51 | 23.35 | 25.21 | 24.10 | qfq | 21,504,360 | 529,837,839 | 8.20% |
| 2023-07-31 | 23.32 | 23.81 | 22.97 | 23.30 | 22.27 | qfq | 11,946,295 | 278,606,715 | -2.18% |
| 2023-07-28 | 24.50 | 24.98 | 23.80 | 23.82 | 22.77 | qfq | 13,956,470 | 337,072,109 | -4.83% |
| 2023-07-27 | 25.00 | 25.98 | 24.85 | 25.03 | 23.92 | qfq | 17,131,324 | 435,603,484 | 0.76% |
| 2023-07-26 | 26.50 | 26.62 | 24.74 | 24.84 | 23.74 | qfq | 18,419,334 | 463,015,301 | -7.21% |
| 2023-07-25 | 28.03 | 28.21 | 26.30 | 26.77 | 25.59 | qfq | 20,297,943 | 548,454,272 | -4.02% |
| 2023-07-24 | 27.45 | 29.56 | 26.83 | 27.89 | 26.66 | qfq | 17,357,980 | 483,583,730 | -3.16% |
| 2023-07-21 | 32.11 | 32.45 | 28.34 | 28.80 | 27.53 | qfq | 26,936,859 | 813,628,461 | -14.31% |
| 2023-07-20 | 31.59 | 35.88 | 30.34 | 33.61 | 32.12 | qfq | 34,170,090 | 1,112,250,568 | 7.00% |
| 2023-07-19 | 30.62 | 34.35 | 30.62 | 31.41 | 30.02 | qfq | 32,489,134 | 1,056,796,538 | 2.08% |
| 2023-07-18 | 32.80 | 32.83 | 29.10 | 30.77 | 29.41 | qfq | 33,730,981 | 1,041,861,841 | -2.13% |