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
万胜智能300882.SZ
最近收盘价13.602026-07-17
最近交易日2026-07-17
成交量（股）3,705,470
成交额（元）51,244,030
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-27 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-27 | bonus_share | — | — | 0.4 | — | 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 | 13.89 | 14.15 | 13.37 | 13.60 | 13.60 | qfq | 3,705,470 | 51,244,030 | -2.86% |
| 2026-07-16 | 13.87 | 14.32 | 13.83 | 14.00 | 14.00 | qfq | 2,169,536 | 30,607,007 | -0.57% |
| 2026-07-15 | 14.25 | 14.29 | 13.95 | 14.08 | 14.08 | qfq | 2,892,666 | 40,765,842 | -1.19% |
| 2026-07-14 | 14.19 | 14.44 | 13.93 | 14.25 | 14.25 | qfq | 3,096,372 | 43,777,656 | -0.56% |
| 2026-07-13 | 15.00 | 15.10 | 14.17 | 14.33 | 14.33 | qfq | 3,640,742 | 53,050,274 | -5.91% |
| 2026-07-10 | 15.15 | 15.47 | 14.75 | 15.23 | 15.23 | qfq | 3,648,743 | 55,432,925 | 0.86% |
| 2026-07-09 | 15.01 | 15.19 | 14.27 | 15.10 | 15.10 | qfq | 4,392,407 | 64,770,239 | 0.60% |
| 2026-07-08 | 15.56 | 15.56 | 15.01 | 15.01 | 15.01 | qfq | 2,483,446 | 37,699,605 | -2.97% |
| 2026-07-07 | 15.91 | 16.04 | 15.40 | 15.47 | 15.47 | qfq | 3,225,366 | 50,302,605 | -3.31% |
| 2026-07-06 | 16.51 | 16.72 | 15.94 | 16.00 | 16.00 | qfq | 4,525,960 | 73,610,675 | -2.68% |
| 2026-07-03 | 16.35 | 16.48 | 16.13 | 16.44 | 16.44 | qfq | 4,518,976 | 73,727,924 | 1.17% |
| 2026-07-02 | 16.62 | 16.95 | 16.23 | 16.25 | 16.25 | qfq | 5,903,031 | 97,780,143 | -3.68% |
| 2026-07-01 | 16.46 | 16.90 | 15.95 | 16.87 | 16.87 | qfq | 7,903,179 | 130,114,648 | 1.75% |
| 2026-06-30 | 16.26 | 16.67 | 16.00 | 16.58 | 16.58 | qfq | 6,785,572 | 111,104,162 | 2.09% |
| 2026-06-29 | 15.66 | 16.49 | 15.13 | 16.24 | 16.24 | qfq | 7,533,101 | 119,459,783 | 2.27% |
| 2026-06-26 | 16.81 | 17.22 | 15.74 | 15.88 | 15.88 | qfq | 7,986,841 | 130,973,444 | -6.31% |
| 2026-06-25 | 17.02 | 17.73 | 16.83 | 16.95 | 16.95 | qfq | 8,576,978 | 146,911,575 | -0.35% |
| 2026-06-24 | 17.25 | 17.50 | 16.60 | 17.01 | 17.01 | qfq | 9,881,125 | 167,448,169 | -2.30% |
| 2026-06-23 | 17.74 | 18.53 | 17.23 | 17.41 | 17.41 | qfq | 16,167,084 | 286,148,729 | -3.49% |
| 2026-06-22 | 14.99 | 18.04 | 14.88 | 18.04 | 18.04 | qfq | 17,924,385 | 307,607,863 | 20.03% |
| 2026-06-18 | 15.33 | 15.34 | 14.98 | 15.03 | 15.03 | qfq | 2,408,612 | 36,401,367 | -1.38% |
| 2026-06-17 | 15.53 | 15.58 | 15.11 | 15.24 | 15.24 | qfq | 2,944,450 | 44,930,601 | -2.56% |
| 2026-06-16 | 15.50 | 15.82 | 15.23 | 15.64 | 15.64 | qfq | 2,847,760 | 44,248,482 | 0.51% |
| 2026-06-15 | 15.28 | 15.64 | 15.28 | 15.56 | 15.56 | qfq | 2,783,220 | 43,196,830 | 2.64% |
| 2026-06-12 | 15.04 | 15.37 | 15.02 | 15.16 | 15.16 | qfq | 2,526,724 | 38,400,861 | 0.46% |
| 2026-06-11 | 14.99 | 15.13 | 14.73 | 15.09 | 14.89 | qfq | 2,552,812 | 38,117,485 | -0.33% |
| 2026-06-10 | 15.29 | 15.48 | 14.93 | 15.14 | 14.94 | qfq | 3,344,290 | 50,631,241 | -2.01% |
| 2026-06-09 | 15.67 | 15.67 | 15.27 | 15.45 | 15.25 | qfq | 2,709,613 | 41,782,533 | 0.59% |
| 2026-06-08 | 15.90 | 16.47 | 15.15 | 15.36 | 15.16 | qfq | 4,619,850 | 72,255,506 | -4.36% |
| 2026-06-05 | 16.00 | 16.33 | 15.45 | 16.06 | 15.85 | qfq | 3,849,589 | 61,244,498 | 0.63% |
| 2026-06-04 | 16.03 | 16.18 | 15.77 | 15.96 | 15.75 | qfq | 3,062,872 | 48,838,476 | -1.24% |
| 2026-06-03 | 16.59 | 16.60 | 15.99 | 16.16 | 15.95 | qfq | 3,656,900 | 59,590,821 | -2.18% |
| 2026-06-02 | 17.16 | 17.29 | 16.37 | 16.52 | 16.30 | qfq | 3,748,486 | 62,173,209 | -3.84% |
| 2026-06-01 | 16.99 | 17.48 | 16.89 | 17.18 | 16.95 | qfq | 3,055,724 | 52,760,619 | 1.66% |
| 2026-05-29 | 17.54 | 17.69 | 16.84 | 16.90 | 16.68 | qfq | 4,143,068 | 70,960,186 | -3.65% |
| 2026-05-28 | 17.22 | 17.66 | 17.13 | 17.54 | 17.31 | qfq | 3,444,025 | 60,045,217 | 1.33% |
| 2026-05-27 | 17.48 | 17.79 | 17.18 | 17.31 | 17.08 | qfq | 3,540,978 | 61,629,746 | -1.70% |
| 2026-05-26 | 18.29 | 18.34 | 17.37 | 17.61 | 17.38 | qfq | 4,441,426 | 78,578,251 | -3.88% |
| 2026-05-25 | 18.32 | 18.70 | 18.12 | 18.32 | 18.08 | qfq | 2,729,772 | 50,095,695 | 0.16% |
| 2026-05-22 | 18.18 | 18.45 | 17.88 | 18.29 | 18.05 | qfq | 3,204,476 | 58,323,650 | 1.89% |
| 2026-05-21 | 18.74 | 19.06 | 17.92 | 17.95 | 17.71 | qfq | 4,662,888 | 86,659,130 | -4.27% |
| 2026-05-20 | 19.13 | 19.49 | 18.50 | 18.75 | 18.50 | qfq | 4,515,854 | 85,202,819 | -1.47% |
| 2026-05-19 | 18.61 | 19.06 | 18.60 | 19.03 | 18.78 | qfq | 4,087,695 | 77,143,349 | 1.33% |
| 2026-05-18 | 18.35 | 18.79 | 18.11 | 18.78 | 18.53 | qfq | 2,967,354 | 54,804,677 | 2.23% |
| 2026-05-15 | 18.55 | 18.75 | 18.16 | 18.37 | 18.13 | qfq | 4,037,658 | 74,254,889 | -0.97% |
| 2026-05-14 | 19.79 | 19.85 | 18.53 | 18.55 | 18.30 | qfq | 5,993,930 | 113,462,713 | -4.18% |
| 2026-05-13 | 18.85 | 19.69 | 18.77 | 19.36 | 19.10 | qfq | 6,813,927 | 131,829,268 | 2.60% |
| 2026-05-12 | 18.83 | 19.04 | 18.60 | 18.87 | 18.62 | qfq | 4,673,442 | 88,122,168 | 0.43% |
| 2026-05-11 | 19.10 | 19.12 | 18.75 | 18.79 | 18.54 | qfq | 4,626,800 | 87,472,393 | -0.53% |
| 2026-05-08 | 19.01 | 19.03 | 18.60 | 18.89 | 18.64 | qfq | 4,616,566 | 86,649,171 | -0.74% |
| 2026-05-07 | 18.66 | 19.10 | 18.52 | 19.03 | 18.78 | qfq | 6,226,443 | 117,308,742 | 2.59% |
| 2026-05-06 | 18.48 | 18.72 | 18.36 | 18.55 | 18.30 | qfq | 5,336,726 | 98,988,565 | 1.70% |
| 2026-04-30 | 18.51 | 18.51 | 18.11 | 18.24 | 18.00 | qfq | 5,203,469 | 95,006,711 | -1.46% |
| 2026-04-29 | 18.50 | 18.75 | 18.41 | 18.51 | 18.26 | qfq | 6,466,779 | 119,733,377 | -1.07% |
| 2026-04-28 | 20.64 | 20.64 | 18.55 | 18.71 | 18.46 | qfq | 12,264,537 | 234,432,014 | -12.53% |
| 2026-04-27 | 21.80 | 22.03 | 21.35 | 21.39 | 21.11 | qfq | 3,884,140 | 83,759,654 | -1.97% |
| 2026-04-24 | 21.90 | 22.00 | 21.45 | 21.82 | 21.53 | qfq | 3,178,098 | 68,945,183 | -1.00% |
| 2026-04-23 | 22.35 | 22.56 | 21.76 | 22.04 | 21.75 | qfq | 3,483,056 | 76,823,279 | -1.43% |
| 2026-04-22 | 22.14 | 22.45 | 22.08 | 22.36 | 22.06 | qfq | 2,811,887 | 62,668,350 | 0.27% |
| 2026-04-21 | 22.72 | 22.73 | 22.23 | 22.30 | 22.00 | qfq | 3,359,740 | 75,055,702 | -2.06% |
| 2026-04-20 | 22.42 | 22.85 | 22.32 | 22.77 | 22.47 | qfq | 4,413,658 | 99,996,393 | 1.70% |
| 2026-04-17 | 23.01 | 23.09 | 22.32 | 22.39 | 22.09 | qfq | 5,947,353 | 134,176,781 | -3.16% |
| 2026-04-16 | 22.98 | 23.12 | 22.55 | 23.12 | 22.81 | qfq | 3,719,114 | 85,149,740 | 0.92% |
| 2026-04-15 | 23.12 | 23.35 | 22.88 | 22.91 | 22.61 | qfq | 4,483,897 | 103,654,025 | -0.22% |
| 2026-04-14 | 23.40 | 23.40 | 22.70 | 22.96 | 22.66 | qfq | 5,955,819 | 136,818,934 | -1.12% |
| 2026-04-13 | 23.40 | 23.45 | 23.04 | 23.22 | 22.91 | qfq | 4,006,881 | 93,012,947 | -0.77% |
| 2026-04-10 | 23.27 | 23.61 | 23.21 | 23.40 | 23.09 | qfq | 5,382,897 | 125,860,633 | 0.95% |
| 2026-04-09 | 23.15 | 23.48 | 23.00 | 23.18 | 22.87 | qfq | 5,949,291 | 138,048,653 | -1.11% |
| 2026-04-08 | 23.10 | 23.53 | 22.71 | 23.44 | 23.13 | qfq | 9,577,977 | 222,539,154 | 3.21% |
| 2026-04-07 | 22.58 | 23.35 | 22.24 | 22.71 | 22.41 | qfq | 9,456,435 | 216,291,378 | 0.80% |
| 2026-04-03 | 21.64 | 22.75 | 21.31 | 22.53 | 22.23 | qfq | 8,497,523 | 188,693,162 | 4.06% |
| 2026-04-02 | 21.75 | 22.09 | 21.22 | 21.65 | 21.36 | qfq | 5,366,117 | 115,734,354 | -0.46% |
| 2026-04-01 | 21.48 | 21.88 | 21.28 | 21.75 | 21.46 | qfq | 5,196,565 | 112,334,782 | 3.18% |
| 2026-03-31 | 21.06 | 21.68 | 20.85 | 21.08 | 20.80 | qfq | 5,215,910 | 110,862,329 | 0.24% |
| 2026-03-30 | 21.00 | 21.22 | 20.57 | 21.03 | 20.75 | qfq | 4,009,630 | 83,655,355 | -1.08% |
| 2026-03-27 | 20.70 | 21.36 | 20.51 | 21.26 | 20.98 | qfq | 3,809,706 | 80,582,537 | 1.33% |
| 2026-03-26 | 21.20 | 21.76 | 20.88 | 20.98 | 20.70 | qfq | 5,248,104 | 111,792,724 | -1.55% |
| 2026-03-25 | 21.32 | 21.70 | 21.16 | 21.31 | 21.03 | qfq | 5,512,301 | 118,230,322 | 0.05% |
| 2026-03-24 | 21.09 | 21.33 | 20.52 | 21.30 | 21.02 | qfq | 6,856,314 | 143,785,955 | 3.90% |
| 2026-03-23 | 21.23 | 21.80 | 20.38 | 20.50 | 20.23 | qfq | 6,381,543 | 134,405,529 | -5.53% |
| 2026-03-20 | 22.22 | 22.65 | 21.61 | 21.70 | 21.41 | qfq | 5,579,688 | 123,152,568 | -2.12% |
| 2026-03-19 | 22.45 | 22.74 | 22.08 | 22.17 | 21.88 | qfq | 4,754,173 | 106,536,206 | -2.89% |
| 2026-03-18 | 22.61 | 23.09 | 22.27 | 22.83 | 22.53 | qfq | 5,474,020 | 124,146,631 | 1.47% |
| 2026-03-17 | 23.26 | 23.44 | 22.47 | 22.50 | 22.20 | qfq | 6,263,530 | 143,517,389 | -3.43% |
| 2026-03-16 | 23.78 | 23.99 | 22.80 | 23.30 | 22.99 | qfq | 6,999,251 | 162,686,609 | -1.27% |
| 2026-03-13 | 24.43 | 24.43 | 23.41 | 23.60 | 23.29 | qfq | 8,085,932 | 192,506,314 | -3.52% |
| 2026-03-12 | 25.10 | 25.17 | 24.24 | 24.46 | 24.14 | qfq | 9,858,978 | 242,532,678 | -2.00% |
| 2026-03-11 | 25.85 | 25.85 | 24.83 | 24.96 | 24.63 | qfq | 13,492,328 | 340,689,843 | -4.44% |
| 2026-03-10 | 25.48 | 26.15 | 24.95 | 26.12 | 25.77 | qfq | 16,704,769 | 424,028,416 | 0.66% |
| 2026-03-09 | 24.31 | 26.21 | 24.20 | 25.95 | 25.61 | qfq | 21,551,374 | 548,568,847 | 4.47% |
| 2026-03-06 | 24.75 | 25.43 | 24.35 | 24.84 | 24.51 | qfq | 18,043,797 | 451,685,290 | 0.40% |
| 2026-03-05 | 24.20 | 25.99 | 24.20 | 24.74 | 24.41 | qfq | 26,228,356 | 655,252,225 | 2.19% |
| 2026-03-04 | 22.00 | 24.48 | 21.85 | 24.21 | 23.89 | qfq | 19,719,687 | 465,457,719 | 8.03% |
| 2026-03-03 | 23.13 | 23.57 | 22.37 | 22.41 | 22.11 | qfq | 9,123,096 | 209,777,181 | -3.41% |
| 2026-03-02 | 22.97 | 23.80 | 22.89 | 23.20 | 22.89 | qfq | 7,224,579 | 167,941,707 | -1.02% |
| 2026-02-27 | 23.25 | 23.44 | 23.06 | 23.44 | 23.13 | qfq | 6,528,970 | 151,735,448 | -0.17% |
| 2026-02-26 | 23.00 | 23.50 | 22.74 | 23.48 | 23.17 | qfq | 9,623,364 | 224,506,301 | 1.82% |
| 2026-02-25 | 22.99 | 23.13 | 22.77 | 23.06 | 22.75 | qfq | 6,693,982 | 153,371,371 | -0.09% |
| 2026-02-24 | 22.58 | 23.13 | 22.30 | 23.08 | 22.77 | qfq | 7,098,888 | 163,244,237 | 3.36% |
| 2026-02-13 | 22.53 | 22.80 | 22.16 | 22.33 | 22.03 | qfq | 4,692,895 | 105,546,462 | -1.50% |
| 2026-02-12 | 22.10 | 23.00 | 22.04 | 22.67 | 22.37 | qfq | 7,479,657 | 169,613,545 | 2.53% |
| 2026-02-11 | 22.00 | 22.35 | 21.98 | 22.11 | 21.82 | qfq | 3,003,308 | 66,542,646 | 0.00% |
| 2026-02-10 | 22.35 | 22.55 | 22.07 | 22.11 | 21.82 | qfq | 3,843,015 | 85,563,084 | -1.16% |
| 2026-02-09 | 22.28 | 22.49 | 22.11 | 22.37 | 22.07 | qfq | 3,354,048 | 74,686,568 | 1.45% |
| 2026-02-06 | 21.69 | 22.53 | 21.62 | 22.05 | 21.76 | qfq | 5,115,767 | 113,611,248 | 0.73% |
| 2026-02-05 | 22.34 | 22.46 | 21.70 | 21.89 | 21.60 | qfq | 6,694,558 | 147,044,838 | -3.01% |
| 2026-02-04 | 22.57 | 23.09 | 22.30 | 22.57 | 22.27 | qfq | 6,535,403 | 148,281,698 | -0.35% |
| 2026-02-03 | 22.69 | 22.86 | 22.34 | 22.65 | 22.35 | qfq | 9,648,622 | 217,729,891 | 0.58% |
| 2026-02-02 | 22.50 | 23.18 | 22.50 | 22.52 | 22.22 | qfq | 12,396,401 | 283,342,293 | 0.85% |
| 2026-01-30 | 22.22 | 22.48 | 21.52 | 22.33 | 22.03 | qfq | 7,700,753 | 169,552,221 | -0.40% |
| 2026-01-29 | 22.69 | 22.94 | 22.18 | 22.42 | 22.12 | qfq | 6,555,117 | 147,698,421 | -2.01% |
| 2026-01-28 | 23.05 | 23.53 | 22.75 | 22.88 | 22.58 | qfq | 7,833,406 | 180,891,248 | -0.82% |
| 2026-01-27 | 23.22 | 23.28 | 22.18 | 23.07 | 22.76 | qfq | 11,380,045 | 259,234,802 | -0.73% |
| 2026-01-26 | 23.73 | 24.34 | 23.15 | 23.24 | 22.93 | qfq | 12,475,347 | 296,643,215 | -2.35% |
| 2026-01-23 | 23.26 | 24.16 | 23.20 | 23.80 | 23.48 | qfq | 12,472,754 | 296,520,324 | 1.23% |
| 2026-01-22 | 23.24 | 23.82 | 22.78 | 23.51 | 23.20 | qfq | 14,439,388 | 335,526,467 | 1.12% |
| 2026-01-21 | 24.14 | 24.17 | 23.00 | 23.25 | 22.94 | qfq | 17,367,773 | 404,916,626 | -3.81% |
| 2026-01-20 | 25.00 | 25.61 | 24.17 | 24.17 | 23.85 | qfq | 24,923,574 | 617,154,935 | -7.04% |
| 2026-01-19 | 23.18 | 26.56 | 23.18 | 26.00 | 25.66 | qfq | 33,312,902 | 844,852,576 | 4.42% |
| 2026-01-16 | 25.09 | 27.65 | 24.89 | 24.90 | 24.57 | qfq | 43,759,774 | 1,172,476,045 | 8.07% |
| 2026-01-15 | 21.27 | 23.50 | 21.12 | 23.04 | 22.73 | qfq | 18,580,653 | 415,660,079 | 6.96% |
| 2026-01-14 | 21.40 | 22.19 | 21.09 | 21.54 | 21.25 | qfq | 16,165,009 | 350,198,697 | -1.06% |
| 2026-01-13 | 20.70 | 22.59 | 20.20 | 21.77 | 21.48 | qfq | 17,351,819 | 369,762,204 | 5.94% |
| 2026-01-12 | 20.50 | 20.58 | 19.93 | 20.55 | 20.28 | qfq | 7,603,999 | 154,200,072 | 2.14% |
| 2026-01-09 | 19.86 | 20.21 | 19.76 | 20.12 | 19.85 | qfq | 6,767,256 | 135,724,160 | 1.26% |
| 2026-01-08 | 19.82 | 20.09 | 19.67 | 19.87 | 19.61 | qfq | 5,027,842 | 100,016,678 | 0.05% |
| 2026-01-07 | 19.63 | 20.04 | 19.51 | 19.86 | 19.60 | qfq | 6,796,834 | 135,065,349 | 1.74% |
| 2026-01-06 | 19.44 | 19.67 | 19.33 | 19.52 | 19.26 | qfq | 5,492,350 | 107,270,793 | 0.41% |
| 2026-01-05 | 18.88 | 19.53 | 18.88 | 19.44 | 19.18 | qfq | 5,515,769 | 106,782,307 | 3.40% |
| 2025-12-31 | 19.03 | 19.03 | 18.67 | 18.80 | 18.55 | qfq | 3,283,835 | 61,758,146 | -1.05% |
| 2025-12-30 | 19.18 | 19.19 | 18.96 | 19.00 | 18.75 | qfq | 3,426,316 | 65,242,911 | -1.04% |
| 2025-12-29 | 19.20 | 19.34 | 19.08 | 19.20 | 18.95 | qfq | 3,434,567 | 66,056,951 | 0.26% |
| 2025-12-26 | 19.33 | 19.45 | 19.08 | 19.15 | 18.90 | qfq | 3,860,804 | 74,236,724 | -0.62% |
| 2025-12-25 | 19.06 | 19.33 | 18.96 | 19.27 | 19.01 | qfq | 3,130,208 | 60,178,019 | 1.31% |
| 2025-12-24 | 18.62 | 19.06 | 18.44 | 19.02 | 18.77 | qfq | 3,417,800 | 64,634,457 | 2.31% |
| 2025-12-23 | 18.82 | 18.85 | 18.51 | 18.59 | 18.34 | qfq | 2,534,602 | 47,219,355 | -1.12% |
| 2025-12-22 | 18.70 | 18.98 | 18.70 | 18.80 | 18.55 | qfq | 2,841,040 | 53,566,385 | 0.21% |
| 2025-12-19 | 18.41 | 18.87 | 18.41 | 18.76 | 18.51 | qfq | 3,834,555 | 71,876,647 | 1.90% |
| 2025-12-18 | 18.60 | 18.67 | 18.38 | 18.41 | 18.17 | qfq | 3,395,988 | 62,921,578 | -1.45% |
| 2025-12-17 | 18.65 | 18.84 | 18.10 | 18.68 | 18.43 | qfq | 5,965,547 | 109,759,404 | -0.27% |
| 2025-12-16 | 19.27 | 19.27 | 18.61 | 18.73 | 18.48 | qfq | 4,489,100 | 84,393,212 | -2.80% |
| 2025-12-15 | 19.40 | 19.65 | 19.23 | 19.27 | 19.01 | qfq | 3,978,941 | 77,294,789 | -0.41% |
| 2025-12-12 | 18.76 | 19.59 | 18.76 | 19.35 | 19.09 | qfq | 6,690,813 | 129,207,158 | 2.71% |
| 2025-12-11 | 19.06 | 19.39 | 18.83 | 18.84 | 18.59 | qfq | 3,787,425 | 72,393,066 | -1.10% |
| 2025-12-10 | 19.13 | 19.23 | 18.85 | 19.05 | 18.80 | qfq | 3,780,989 | 71,757,036 | -1.04% |
| 2025-12-09 | 19.32 | 19.45 | 19.17 | 19.25 | 18.99 | qfq | 3,591,220 | 69,429,290 | -0.36% |
| 2025-12-08 | 19.26 | 19.45 | 19.19 | 19.32 | 19.06 | qfq | 4,447,000 | 85,887,848 | 0.31% |
| 2025-12-05 | 18.66 | 19.30 | 18.59 | 19.26 | 19.00 | qfq | 5,391,542 | 102,700,782 | 3.49% |
| 2025-12-04 | 18.88 | 19.04 | 18.57 | 18.61 | 18.36 | qfq | 4,036,486 | 75,507,181 | -1.95% |
| 2025-12-03 | 19.16 | 19.27 | 18.77 | 18.98 | 18.73 | qfq | 5,643,059 | 106,990,710 | -0.68% |
| 2025-12-02 | 19.35 | 19.40 | 19.00 | 19.11 | 18.86 | qfq | 4,179,233 | 79,919,570 | -1.75% |
| 2025-12-01 | 19.33 | 19.60 | 19.30 | 19.45 | 19.19 | qfq | 5,155,156 | 100,100,331 | 0.31% |
| 2025-11-28 | 18.98 | 19.55 | 18.81 | 19.39 | 19.13 | qfq | 5,750,100 | 110,893,614 | 2.38% |
| 2025-11-27 | 18.81 | 19.35 | 18.81 | 18.94 | 18.69 | qfq | 5,150,730 | 98,417,740 | 0.21% |
| 2025-11-26 | 19.38 | 19.44 | 18.88 | 18.90 | 18.65 | qfq | 6,287,292 | 120,401,709 | -2.78% |
| 2025-11-25 | 19.38 | 19.76 | 19.29 | 19.44 | 19.18 | qfq | 6,475,484 | 126,488,591 | 1.20% |
| 2025-11-24 | 19.38 | 19.44 | 18.93 | 19.21 | 18.96 | qfq | 5,278,400 | 101,384,327 | 0.89% |
| 2025-11-21 | 19.68 | 19.86 | 18.88 | 19.04 | 18.79 | qfq | 9,497,332 | 182,650,504 | -4.99% |
| 2025-11-20 | 20.70 | 20.86 | 19.90 | 20.04 | 19.77 | qfq | 9,388,061 | 189,843,074 | -2.81% |
| 2025-11-19 | 21.12 | 21.50 | 20.48 | 20.62 | 20.35 | qfq | 9,552,276 | 199,297,482 | -3.24% |
| 2025-11-18 | 23.20 | 23.20 | 21.21 | 21.31 | 21.03 | qfq | 15,021,930 | 330,141,863 | -9.63% |
| 2025-11-17 | 23.68 | 24.29 | 23.20 | 23.58 | 23.27 | qfq | 12,914,722 | 306,423,927 | -3.36% |
| 2025-11-14 | 24.00 | 25.53 | 23.52 | 24.40 | 24.08 | qfq | 20,163,506 | 491,403,323 | -0.61% |
| 2025-11-13 | 22.96 | 24.63 | 22.55 | 24.55 | 24.22 | qfq | 20,889,441 | 493,521,742 | 6.51% |
| 2025-11-12 | 23.86 | 24.00 | 22.60 | 23.05 | 22.74 | qfq | 20,695,980 | 479,126,542 | -5.34% |
| 2025-11-11 | 23.54 | 25.88 | 23.37 | 24.35 | 24.03 | qfq | 26,575,516 | 658,775,660 | 0.41% |
| 2025-11-10 | 22.72 | 24.25 | 21.97 | 24.25 | 23.93 | qfq | 22,893,240 | 520,856,792 | 5.48% |
| 2025-11-07 | 21.44 | 24.50 | 21.29 | 22.99 | 22.69 | qfq | 24,250,243 | 552,636,636 | 7.08% |
| 2025-11-06 | 21.81 | 22.55 | 21.39 | 21.47 | 21.19 | qfq | 18,929,853 | 413,557,145 | -1.24% |
| 2025-11-05 | 20.72 | 22.20 | 20.22 | 21.74 | 21.45 | qfq | 19,525,084 | 422,611,247 | 2.21% |
| 2025-11-04 | 20.63 | 21.40 | 20.57 | 21.27 | 20.99 | qfq | 13,438,586 | 283,959,567 | 2.21% |
| 2025-11-03 | 20.57 | 20.85 | 20.38 | 20.81 | 20.53 | qfq | 8,402,102 | 173,407,579 | 1.17% |
| 2025-10-31 | 20.76 | 21.27 | 20.57 | 20.57 | 20.30 | qfq | 11,306,934 | 236,004,544 | -1.11% |
| 2025-10-30 | 21.05 | 21.29 | 20.73 | 20.80 | 20.52 | qfq | 12,816,277 | 268,488,079 | -2.89% |
| 2025-10-29 | 20.22 | 22.21 | 20.00 | 21.42 | 21.14 | qfq | 22,476,033 | 474,772,128 | 5.73% |
| 2025-10-28 | 21.00 | 21.00 | 20.06 | 20.26 | 19.99 | qfq | 17,243,149 | 351,852,118 | -5.68% |
| 2025-10-27 | 20.23 | 21.68 | 19.90 | 21.48 | 21.20 | qfq | 17,055,098 | 352,477,190 | 7.24% |
| 2025-10-24 | 19.41 | 20.16 | 19.31 | 20.03 | 19.76 | qfq | 8,138,838 | 161,852,888 | 2.82% |
| 2025-10-23 | 19.30 | 19.57 | 18.61 | 19.48 | 19.22 | qfq | 6,758,169 | 129,198,967 | 0.41% |
| 2025-10-22 | 19.88 | 19.95 | 19.32 | 19.40 | 19.14 | qfq | 6,369,080 | 124,002,880 | -1.72% |
| 2025-10-21 | 19.25 | 19.99 | 19.08 | 19.74 | 19.48 | qfq | 11,181,064 | 220,522,443 | 2.55% |
| 2025-10-20 | 19.01 | 20.49 | 18.72 | 19.25 | 18.99 | qfq | 10,322,809 | 200,333,259 | 4.05% |
| 2025-10-17 | 20.00 | 20.00 | 18.49 | 18.50 | 18.25 | qfq | 12,701,440 | 241,284,804 | -7.50% |
| 2025-10-16 | 20.55 | 20.55 | 19.84 | 20.00 | 19.73 | qfq | 12,840,171 | 257,292,621 | -2.68% |
| 2025-10-15 | 19.76 | 20.84 | 19.55 | 20.55 | 20.28 | qfq | 19,979,587 | 405,483,934 | 3.32% |
| 2025-10-14 | 19.49 | 20.63 | 19.20 | 19.89 | 19.63 | qfq | 19,108,443 | 380,176,035 | 4.03% |
| 2025-10-13 | 18.89 | 19.29 | 17.51 | 19.12 | 18.87 | qfq | 10,987,353 | 205,423,687 | -2.45% |
| 2025-10-10 | 18.90 | 19.75 | 18.85 | 19.60 | 19.34 | qfq | 16,025,282 | 311,741,193 | 3.81% |
| 2025-10-09 | 19.09 | 19.19 | 18.78 | 18.88 | 18.63 | qfq | 7,172,356 | 135,578,113 | -1.62% |
| 2025-09-30 | 19.10 | 19.27 | 18.89 | 19.19 | 18.94 | qfq | 9,276,005 | 176,698,866 | -1.03% |
| 2025-09-29 | 18.74 | 19.59 | 18.64 | 19.39 | 19.13 | qfq | 12,927,694 | 248,742,782 | 3.03% |
| 2025-09-26 | 18.51 | 19.18 | 18.36 | 18.82 | 18.57 | qfq | 8,801,409 | 166,372,220 | 1.35% |
| 2025-09-25 | 18.57 | 18.83 | 18.34 | 18.57 | 18.32 | qfq | 5,586,196 | 103,955,054 | -0.21% |
| 2025-09-24 | 18.42 | 18.72 | 18.16 | 18.61 | 18.36 | qfq | 5,196,753 | 96,301,575 | 0.43% |
| 2025-09-23 | 18.69 | 18.87 | 17.91 | 18.53 | 18.28 | qfq | 6,955,412 | 127,379,389 | -0.22% |
| 2025-09-22 | 18.35 | 18.76 | 18.33 | 18.57 | 18.32 | qfq | 4,905,450 | 90,871,747 | 0.70% |
| 2025-09-19 | 18.42 | 18.71 | 18.30 | 18.44 | 18.20 | qfq | 5,902,520 | 109,074,897 | 0.11% |
| 2025-09-18 | 18.94 | 19.02 | 18.20 | 18.42 | 18.18 | qfq | 10,104,296 | 188,257,357 | -3.05% |
| 2025-09-17 | 19.30 | 19.30 | 18.83 | 19.00 | 18.75 | qfq | 8,365,724 | 158,672,861 | -1.96% |
| 2025-09-16 | 19.19 | 19.38 | 18.77 | 19.38 | 19.12 | qfq | 11,348,781 | 216,435,186 | 0.62% |
| 2025-09-15 | 19.50 | 20.27 | 19.22 | 19.26 | 19.00 | qfq | 19,046,665 | 373,976,528 | -0.41% |
| 2025-09-12 | 18.64 | 19.45 | 18.52 | 19.34 | 19.08 | qfq | 14,431,422 | 275,243,028 | 3.59% |
| 2025-09-11 | 18.69 | 18.70 | 18.15 | 18.67 | 18.42 | qfq | 7,511,818 | 138,490,331 | -0.37% |
| 2025-09-10 | 18.69 | 18.87 | 18.31 | 18.74 | 18.49 | qfq | 7,497,076 | 139,275,039 | 0.75% |
| 2025-09-09 | 18.76 | 18.84 | 18.50 | 18.60 | 18.35 | qfq | 9,065,585 | 169,007,538 | -2.31% |
| 2025-09-08 | 18.36 | 19.10 | 18.12 | 19.04 | 18.79 | qfq | 14,240,460 | 267,069,851 | 3.76% |
| 2025-09-05 | 17.74 | 18.41 | 17.61 | 18.35 | 18.11 | qfq | 10,115,821 | 183,721,936 | 4.02% |
| 2025-09-04 | 18.20 | 18.76 | 17.40 | 17.64 | 17.41 | qfq | 11,606,112 | 209,924,664 | -1.73% |
| 2025-09-03 | 18.53 | 19.05 | 17.89 | 17.95 | 17.71 | qfq | 13,382,459 | 246,722,006 | -5.28% |
| 2025-09-02 | 18.21 | 19.14 | 17.53 | 18.95 | 18.70 | qfq | 22,923,997 | 421,773,164 | 4.06% |
| 2025-09-01 | 18.43 | 18.50 | 18.11 | 18.21 | 17.97 | qfq | 9,706,115 | 176,916,107 | -0.49% |
| 2025-08-29 | 19.02 | 19.15 | 18.10 | 18.30 | 18.06 | qfq | 16,340,317 | 301,412,676 | -4.24% |
| 2025-08-28 | 19.34 | 19.90 | 18.39 | 19.11 | 18.86 | qfq | 25,080,432 | 479,213,757 | -2.05% |
| 2025-08-27 | 18.38 | 20.83 | 18.21 | 19.51 | 19.25 | qfq | 35,315,130 | 687,676,407 | 5.46% |
| 2025-08-26 | 17.86 | 19.68 | 17.86 | 18.50 | 18.25 | qfq | 27,691,361 | 517,956,428 | 7.18% |
| 2025-08-25 | 17.09 | 17.47 | 17.06 | 17.26 | 17.03 | qfq | 7,676,774 | 132,355,629 | 1.29% |
| 2025-08-22 | 17.01 | 17.05 | 16.80 | 17.04 | 16.81 | qfq | 4,282,700 | 72,554,337 | 0.35% |
| 2025-08-21 | 17.24 | 17.27 | 16.88 | 16.98 | 16.75 | qfq | 4,535,412 | 77,343,885 | -1.34% |
| 2025-08-20 | 17.09 | 17.23 | 16.99 | 17.21 | 16.98 | qfq | 4,251,468 | 72,876,936 | 0.35% |
| 2025-08-19 | 17.16 | 17.23 | 16.98 | 17.15 | 16.92 | qfq | 4,966,418 | 84,942,553 | -0.06% |
| 2025-08-18 | 17.10 | 17.29 | 16.97 | 17.16 | 16.93 | qfq | 6,725,028 | 115,143,605 | 1.06% |
| 2025-08-15 | 16.75 | 17.02 | 16.71 | 16.98 | 16.75 | qfq | 4,927,163 | 83,388,684 | 1.43% |
| 2025-08-14 | 17.20 | 17.37 | 16.69 | 16.74 | 16.52 | qfq | 5,985,654 | 101,160,767 | -2.62% |
| 2025-08-13 | 17.00 | 17.29 | 16.80 | 17.19 | 16.96 | qfq | 6,977,159 | 119,029,676 | 1.18% |
| 2025-08-12 | 16.97 | 17.07 | 16.86 | 16.99 | 16.76 | qfq | 5,490,100 | 93,116,938 | 0.00% |
| 2025-08-11 | 16.96 | 17.05 | 16.85 | 16.99 | 16.76 | qfq | 7,127,194 | 120,848,080 | 0.89% |
| 2025-08-08 | 16.71 | 16.88 | 16.61 | 16.84 | 16.62 | qfq | 5,588,143 | 93,805,330 | 0.48% |
| 2025-08-07 | 16.81 | 16.85 | 16.58 | 16.76 | 16.54 | qfq | 5,721,534 | 95,735,166 | -0.24% |
| 2025-08-06 | 16.76 | 16.81 | 16.66 | 16.80 | 16.58 | qfq | 5,942,550 | 99,486,982 | 0.72% |
| 2025-08-05 | 16.58 | 16.80 | 16.49 | 16.68 | 16.46 | qfq | 4,764,506 | 79,398,138 | 0.97% |
| 2025-08-04 | 16.11 | 16.56 | 16.10 | 16.52 | 16.30 | qfq | 3,591,180 | 58,780,907 | 1.85% |
| 2025-08-01 | 16.09 | 16.33 | 16.05 | 16.22 | 16.01 | qfq | 3,280,701 | 53,159,064 | 0.75% |
| 2025-07-31 | 16.37 | 16.55 | 16.02 | 16.10 | 15.89 | qfq | 4,378,840 | 71,267,737 | -1.47% |
| 2025-07-30 | 16.50 | 16.50 | 16.20 | 16.34 | 16.12 | qfq | 4,000,940 | 65,423,338 | -1.33% |
| 2025-07-29 | 16.32 | 16.56 | 16.27 | 16.56 | 16.34 | qfq | 4,187,794 | 68,709,681 | 0.85% |
| 2025-07-28 | 16.45 | 16.49 | 16.31 | 16.42 | 16.20 | qfq | 3,333,020 | 54,650,774 | 0.00% |
| 2025-07-25 | 16.33 | 16.54 | 16.20 | 16.42 | 16.20 | qfq | 4,033,780 | 65,928,929 | 0.55% |
| 2025-07-24 | 16.18 | 16.38 | 16.15 | 16.33 | 16.11 | qfq | 5,389,076 | 87,684,352 | 0.49% |
| 2025-07-23 | 16.85 | 16.87 | 16.25 | 16.25 | 16.03 | qfq | 6,279,634 | 103,201,416 | -3.10% |
| 2025-07-22 | 16.88 | 16.95 | 16.61 | 16.77 | 16.55 | qfq | 5,870,500 | 98,172,349 | -0.59% |
| 2025-07-21 | 16.64 | 16.91 | 16.58 | 16.87 | 16.65 | qfq | 7,701,982 | 129,461,748 | 1.75% |
| 2025-07-18 | 16.68 | 16.69 | 16.42 | 16.58 | 16.36 | qfq | 4,280,702 | 70,772,940 | -0.24% |
| 2025-07-17 | 16.62 | 16.68 | 16.41 | 16.62 | 16.40 | qfq | 4,636,327 | 76,794,492 | 0.54% |
| 2025-07-16 | 16.47 | 16.63 | 16.40 | 16.53 | 16.31 | qfq | 4,501,492 | 74,346,585 | 0.24% |
| 2025-07-15 | 16.45 | 16.54 | 16.20 | 16.49 | 16.27 | qfq | 5,368,042 | 88,005,845 | -0.24% |
| 2025-07-14 | 16.49 | 16.67 | 16.45 | 16.53 | 16.31 | qfq | 5,540,679 | 91,671,682 | 0.67% |
| 2025-07-11 | 16.50 | 16.58 | 16.28 | 16.42 | 16.20 | qfq | 6,164,040 | 101,083,003 | -0.91% |
| 2025-07-10 | 16.80 | 16.86 | 16.47 | 16.57 | 16.35 | qfq | 10,173,830 | 168,998,330 | -1.95% |
| 2025-07-09 | 16.82 | 17.24 | 16.71 | 16.90 | 16.68 | qfq | 11,689,621 | 198,461,449 | -0.06% |
| 2025-07-08 | 17.18 | 17.18 | 16.76 | 16.91 | 16.69 | qfq | 13,889,378 | 234,801,986 | -1.97% |
| 2025-07-07 | 16.54 | 17.25 | 16.53 | 17.25 | 17.02 | qfq | 18,797,070 | 318,859,165 | 4.48% |
| 2025-07-04 | 16.78 | 16.91 | 16.47 | 16.51 | 16.29 | qfq | 10,418,844 | 173,181,191 | -2.42% |
| 2025-07-03 | 17.01 | 17.03 | 16.56 | 16.92 | 16.70 | qfq | 12,967,196 | 217,862,725 | 0.42% |
| 2025-07-02 | 17.11 | 17.39 | 16.66 | 16.85 | 16.63 | qfq | 19,942,125 | 338,533,641 | -4.26% |
| 2025-07-01 | 18.01 | 18.35 | 17.18 | 17.60 | 17.37 | qfq | 35,388,225 | 621,371,741 | -1.90% |
| 2025-06-30 | 15.00 | 17.94 | 14.95 | 17.94 | 17.70 | qfq | 32,043,039 | 545,503,164 | 20.00% |
| 2025-06-27 | 14.79 | 14.99 | 14.75 | 14.95 | 14.75 | qfq | 2,232,035 | 33,242,925 | 1.08% |
| 2025-06-26 | 14.88 | 14.92 | 14.75 | 14.79 | 14.59 | qfq | 2,286,720 | 33,900,724 | -0.67% |
| 2025-06-25 | 14.96 | 14.99 | 14.68 | 14.89 | 14.69 | qfq | 2,518,335 | 37,333,825 | -0.13% |
| 2025-06-24 | 14.60 | 14.92 | 14.55 | 14.91 | 14.71 | qfq | 2,416,310 | 35,785,466 | 2.47% |
| 2025-06-23 | 14.35 | 14.60 | 14.20 | 14.55 | 14.36 | qfq | 1,776,280 | 25,686,902 | 1.04% |
| 2025-06-20 | 14.45 | 14.59 | 14.37 | 14.40 | 14.21 | qfq | 1,613,605 | 23,325,621 | -0.28% |
| 2025-06-19 | 14.76 | 14.81 | 14.37 | 14.44 | 14.25 | qfq | 2,072,515 | 30,131,387 | -2.17% |
| 2025-06-18 | 14.87 | 14.88 | 14.63 | 14.76 | 14.56 | qfq | 1,430,789 | 21,075,326 | -0.34% |
| 2025-06-17 | 15.05 | 15.05 | 14.69 | 14.81 | 14.61 | qfq | 2,501,960 | 37,069,046 | -0.60% |
| 2025-06-16 | 14.82 | 14.98 | 14.79 | 14.90 | 14.70 | qfq | 2,215,560 | 33,051,499 | -0.07% |
| 2025-06-13 | 15.22 | 15.35 | 14.90 | 14.91 | 14.71 | qfq | 3,198,080 | 48,236,820 | -2.36% |
| 2025-06-12 | 15.38 | 15.39 | 15.22 | 15.27 | 15.07 | qfq | 2,827,576 | 43,214,027 | -0.52% |
| 2025-06-11 | 15.34 | 15.48 | 15.23 | 15.35 | 15.15 | qfq | 3,344,560 | 51,316,347 | 0.00% |
| 2025-06-10 | 15.40 | 15.57 | 15.28 | 15.35 | 15.15 | qfq | 5,132,138 | 78,896,125 | -0.45% |
| 2025-06-09 | 15.36 | 15.48 | 15.22 | 15.42 | 15.22 | qfq | 4,938,793 | 75,785,980 | 0.39% |
| 2025-06-06 | 15.73 | 15.85 | 15.24 | 15.36 | 15.16 | qfq | 9,910,013 | 153,220,689 | -1.35% |
| 2025-06-05 | 15.05 | 16.20 | 14.96 | 15.57 | 15.36 | qfq | 14,852,650 | 233,679,188 | 6.35% |
| 2025-06-04 | 14.67 | 14.73 | 14.58 | 14.64 | 14.45 | qfq | 1,351,360 | 19,799,838 | 0.27% |
| 2025-06-03 | 14.74 | 14.81 | 14.50 | 14.60 | 14.41 | qfq | 1,442,490 | 21,162,450 | -1.02% |
| 2025-05-30 | 15.01 | 15.09 | 14.71 | 14.75 | 14.55 | qfq | 1,567,020 | 23,239,030 | -1.73% |
| 2025-05-29 | 14.74 | 15.06 | 14.74 | 15.01 | 14.81 | qfq | 1,538,135 | 23,035,439 | 1.97% |
| 2025-05-28 | 14.69 | 14.84 | 14.68 | 14.72 | 14.52 | qfq | 1,347,286 | 19,873,077 | 0.34% |
| 2025-05-27 | 14.76 | 14.81 | 14.62 | 14.67 | 14.48 | qfq | 1,466,780 | 21,564,967 | -0.95% |
| 2025-05-26 | 14.73 | 14.88 | 14.62 | 14.81 | 14.56 | qfq | 1,450,540 | 21,444,535 | 0.54% |
| 2025-05-23 | 14.88 | 15.11 | 14.71 | 14.73 | 14.49 | qfq | 1,942,452 | 28,916,204 | -1.34% |
| 2025-05-22 | 15.03 | 15.34 | 14.92 | 14.93 | 14.68 | qfq | 2,234,274 | 33,696,096 | -0.80% |
| 2025-05-21 | 15.60 | 15.62 | 14.78 | 15.05 | 14.80 | qfq | 5,429,018 | 82,120,461 | -4.14% |
| 2025-05-20 | 15.56 | 15.79 | 15.42 | 15.70 | 15.44 | qfq | 1,803,964 | 28,217,055 | 1.23% |
| 2025-05-19 | 15.40 | 15.62 | 15.22 | 15.51 | 15.25 | qfq | 1,704,502 | 26,388,641 | 0.78% |
| 2025-05-16 | 15.42 | 15.59 | 15.29 | 15.39 | 15.13 | qfq | 1,529,210 | 23,670,157 | 0.07% |
| 2025-05-15 | 15.55 | 15.57 | 15.31 | 15.38 | 15.12 | qfq | 1,833,340 | 28,224,574 | -1.09% |
| 2025-05-14 | 15.72 | 15.74 | 15.46 | 15.55 | 15.29 | qfq | 2,530,580 | 39,404,260 | -1.14% |
| 2025-05-13 | 15.84 | 15.95 | 15.63 | 15.73 | 15.47 | qfq | 1,812,722 | 28,564,761 | 0.00% |
| 2025-05-12 | 15.80 | 15.87 | 15.62 | 15.73 | 15.47 | qfq | 1,731,680 | 27,232,117 | 0.32% |
| 2025-05-09 | 15.88 | 15.88 | 15.59 | 15.68 | 15.42 | qfq | 2,620,962 | 41,185,581 | -1.01% |
| 2025-05-08 | 15.58 | 15.86 | 15.55 | 15.84 | 15.58 | qfq | 2,966,860 | 46,813,740 | 1.67% |
| 2025-05-07 | 15.80 | 15.86 | 15.41 | 15.58 | 15.32 | qfq | 3,388,756 | 52,897,078 | 0.00% |
| 2025-05-06 | 15.26 | 15.58 | 15.15 | 15.58 | 15.32 | qfq | 3,862,062 | 59,546,011 | 3.25% |
| 2025-04-30 | 15.06 | 15.20 | 15.04 | 15.09 | 14.84 | qfq | 2,371,446 | 35,822,088 | 0.20% |
| 2025-04-29 | 15.05 | 15.22 | 14.86 | 15.06 | 14.81 | qfq | 3,748,680 | 56,409,909 | -0.59% |
| 2025-04-28 | 15.08 | 15.37 | 14.83 | 15.15 | 14.90 | qfq | 4,452,320 | 66,973,904 | 0.80% |
| 2025-04-25 | 14.66 | 15.40 | 14.62 | 15.03 | 14.78 | qfq | 5,209,416 | 78,074,844 | 2.59% |
| 2025-04-24 | 14.82 | 14.92 | 14.52 | 14.65 | 14.41 | qfq | 2,667,636 | 39,205,807 | -1.15% |
| 2025-04-23 | 14.73 | 14.88 | 14.55 | 14.82 | 14.57 | qfq | 2,718,506 | 40,051,100 | 1.09% |
| 2025-04-22 | 14.77 | 14.90 | 14.54 | 14.66 | 14.42 | qfq | 3,008,240 | 44,183,840 | -1.15% |
| 2025-04-21 | 14.46 | 14.86 | 14.25 | 14.83 | 14.58 | qfq | 2,761,106 | 40,442,021 | 2.91% |
| 2025-04-18 | 14.34 | 14.53 | 14.20 | 14.41 | 14.17 | qfq | 1,421,320 | 20,397,787 | -0.28% |
| 2025-04-17 | 14.22 | 14.64 | 14.22 | 14.45 | 14.21 | qfq | 2,179,604 | 31,590,341 | 0.63% |
| 2025-04-16 | 14.68 | 14.68 | 14.07 | 14.36 | 14.12 | qfq | 2,812,644 | 40,471,860 | -2.58% |
| 2025-04-15 | 14.72 | 14.90 | 14.51 | 14.74 | 14.50 | qfq | 2,673,904 | 39,216,653 | -0.74% |
| 2025-04-14 | 15.26 | 15.38 | 14.61 | 14.85 | 14.60 | qfq | 4,572,338 | 67,703,657 | 3.85% |
| 2025-04-11 | 14.22 | 14.46 | 14.10 | 14.30 | 14.06 | qfq | 3,585,886 | 51,139,638 | -0.28% |
| 2025-04-10 | 14.38 | 14.72 | 14.31 | 14.34 | 14.10 | qfq | 4,338,146 | 62,939,338 | 1.49% |
| 2025-04-09 | 13.34 | 14.22 | 12.55 | 14.13 | 13.90 | qfq | 5,563,146 | 75,049,137 | 3.59% |
| 2025-04-08 | 13.55 | 14.13 | 13.11 | 13.64 | 13.41 | qfq | 5,847,334 | 79,475,186 | 2.71% |
| 2025-04-07 | 16.00 | 16.00 | 13.28 | 13.28 | 13.06 | qfq | 8,958,902 | 127,465,830 | -20.00% |
| 2025-04-03 | 16.15 | 16.70 | 16.05 | 16.60 | 16.32 | qfq | 5,674,540 | 93,364,771 | 1.41% |
| 2025-04-02 | 16.26 | 16.70 | 16.16 | 16.37 | 16.10 | qfq | 4,201,482 | 69,354,382 | 0.55% |
| 2025-04-01 | 15.89 | 16.46 | 15.88 | 16.28 | 16.01 | qfq | 3,720,528 | 60,605,118 | 2.52% |
| 2025-03-31 | 16.10 | 16.19 | 15.58 | 15.88 | 15.62 | qfq | 3,742,871 | 59,327,649 | -1.37% |
| 2025-03-28 | 16.41 | 16.59 | 16.10 | 16.10 | 15.83 | qfq | 3,297,309 | 53,595,811 | -2.25% |
| 2025-03-27 | 16.75 | 16.82 | 16.32 | 16.47 | 16.20 | qfq | 4,731,948 | 77,923,527 | -1.67% |
| 2025-03-26 | 15.93 | 16.83 | 15.82 | 16.75 | 16.47 | qfq | 8,943,310 | 147,661,196 | 4.56% |
| 2025-03-25 | 16.07 | 16.45 | 15.95 | 16.02 | 15.75 | qfq | 3,943,700 | 63,839,973 | -0.87% |
| 2025-03-24 | 16.47 | 16.65 | 15.69 | 16.16 | 15.89 | qfq | 4,686,144 | 75,742,922 | -1.88% |
| 2025-03-21 | 16.66 | 16.81 | 16.40 | 16.47 | 16.20 | qfq | 5,304,016 | 87,967,322 | -0.90% |
| 2025-03-20 | 16.46 | 16.75 | 16.39 | 16.62 | 16.34 | qfq | 6,230,667 | 103,514,533 | 1.03% |
| 2025-03-19 | 16.61 | 16.68 | 16.36 | 16.45 | 16.18 | qfq | 4,233,600 | 69,805,033 | -0.84% |
| 2025-03-18 | 16.50 | 16.66 | 16.40 | 16.59 | 16.31 | qfq | 5,776,326 | 95,508,101 | 0.97% |
| 2025-03-17 | 16.53 | 16.72 | 16.36 | 16.43 | 16.16 | qfq | 5,197,361 | 85,688,265 | -0.54% |
| 2025-03-14 | 16.44 | 16.59 | 16.10 | 16.52 | 16.25 | qfq | 9,210,568 | 151,398,908 | 0.61% |
| 2025-03-13 | 16.27 | 16.71 | 16.00 | 16.42 | 16.15 | qfq | 7,910,578 | 129,153,697 | 0.37% |
| 2025-03-12 | 15.76 | 16.61 | 15.66 | 16.36 | 16.09 | qfq | 8,686,614 | 140,780,214 | 4.27% |
| 2025-03-11 | 15.47 | 15.71 | 15.31 | 15.69 | 15.43 | qfq | 2,651,114 | 41,227,709 | 1.10% |
| 2025-03-10 | 15.45 | 15.62 | 15.37 | 15.52 | 15.26 | qfq | 2,091,922 | 32,435,119 | 0.52% |
| 2025-03-07 | 15.68 | 15.77 | 15.34 | 15.44 | 15.18 | qfq | 2,939,656 | 45,762,420 | -1.97% |
| 2025-03-06 | 15.67 | 15.87 | 15.59 | 15.75 | 15.49 | qfq | 3,636,466 | 57,099,020 | 0.96% |
| 2025-03-05 | 15.63 | 15.76 | 15.41 | 15.60 | 15.34 | qfq | 2,954,884 | 45,956,944 | -0.06% |
| 2025-03-04 | 15.15 | 15.62 | 15.10 | 15.61 | 15.35 | qfq | 2,734,122 | 42,333,399 | 2.36% |
| 2025-03-03 | 15.23 | 15.60 | 15.16 | 15.25 | 15.00 | qfq | 2,924,930 | 44,986,422 | 0.99% |
| 2025-02-28 | 15.79 | 15.81 | 15.05 | 15.10 | 14.85 | qfq | 3,712,550 | 57,025,008 | -4.43% |
| 2025-02-27 | 15.98 | 15.99 | 15.50 | 15.80 | 15.54 | qfq | 3,519,998 | 55,455,519 | -0.82% |
| 2025-02-26 | 15.84 | 16.02 | 15.77 | 15.93 | 15.67 | qfq | 3,025,382 | 48,054,749 | 0.57% |
| 2025-02-25 | 15.82 | 16.02 | 15.71 | 15.84 | 15.58 | qfq | 3,175,668 | 50,452,691 | -0.94% |
| 2025-02-24 | 16.23 | 16.23 | 15.85 | 15.99 | 15.72 | qfq | 3,579,810 | 57,142,007 | -0.87% |
| 2025-02-21 | 15.96 | 16.30 | 15.83 | 16.13 | 15.86 | qfq | 5,124,794 | 82,360,169 | 1.38% |
| 2025-02-20 | 15.89 | 15.95 | 15.71 | 15.91 | 15.65 | qfq | 3,717,438 | 58,960,302 | 0.70% |
| 2025-02-19 | 15.31 | 15.87 | 15.28 | 15.80 | 15.54 | qfq | 3,487,941 | 54,537,416 | 3.00% |
| 2025-02-18 | 15.79 | 16.07 | 15.30 | 15.34 | 15.09 | qfq | 4,646,971 | 73,116,012 | -2.42% |
| 2025-02-17 | 15.42 | 15.74 | 15.42 | 15.72 | 15.46 | qfq | 3,750,033 | 58,528,838 | 1.95% |
| 2025-02-14 | 15.36 | 15.66 | 15.28 | 15.42 | 15.16 | qfq | 2,247,000 | 34,789,557 | -0.19% |
| 2025-02-13 | 15.78 | 15.78 | 15.45 | 15.45 | 15.19 | qfq | 2,737,680 | 42,631,652 | -2.03% |
| 2025-02-12 | 15.61 | 15.79 | 15.45 | 15.77 | 15.51 | qfq | 3,131,665 | 49,180,639 | 1.15% |
| 2025-02-11 | 15.75 | 15.76 | 15.38 | 15.59 | 15.33 | qfq | 2,600,612 | 40,440,811 | -0.70% |
| 2025-02-10 | 15.62 | 15.70 | 15.42 | 15.70 | 15.44 | qfq | 3,095,612 | 48,207,803 | 1.16% |
| 2025-02-07 | 15.48 | 15.71 | 15.35 | 15.52 | 15.26 | qfq | 4,211,758 | 65,583,875 | 0.65% |
| 2025-02-06 | 15.01 | 15.42 | 14.93 | 15.42 | 15.16 | qfq | 3,228,458 | 49,290,750 | 2.05% |
| 2025-02-05 | 15.23 | 15.30 | 15.01 | 15.11 | 14.86 | qfq | 1,978,520 | 29,935,145 | 0.07% |
| 2025-01-27 | 15.37 | 15.43 | 15.09 | 15.10 | 14.85 | qfq | 2,215,298 | 33,708,679 | -0.85% |
| 2025-01-24 | 14.90 | 15.26 | 14.90 | 15.23 | 14.98 | qfq | 2,244,114 | 33,865,167 | 1.74% |
| 2025-01-23 | 15.28 | 15.43 | 14.96 | 14.97 | 14.72 | qfq | 2,662,520 | 40,512,711 | -0.93% |
| 2025-01-22 | 15.22 | 15.34 | 15.04 | 15.11 | 14.86 | qfq | 2,044,940 | 30,959,156 | -0.72% |
| 2025-01-21 | 15.41 | 15.42 | 15.08 | 15.22 | 14.97 | qfq | 1,967,800 | 29,905,575 | -0.39% |
| 2025-01-20 | 14.95 | 15.42 | 14.90 | 15.28 | 15.03 | qfq | 4,119,180 | 62,733,045 | 3.10% |
| 2025-01-17 | 14.60 | 14.89 | 14.50 | 14.82 | 14.57 | qfq | 1,779,372 | 26,271,947 | 0.88% |
| 2025-01-16 | 14.90 | 15.03 | 14.59 | 14.69 | 14.45 | qfq | 2,585,018 | 38,282,502 | -0.68% |
| 2025-01-15 | 15.01 | 15.13 | 14.76 | 14.79 | 14.54 | qfq | 2,399,133 | 35,686,146 | -1.86% |
| 2025-01-14 | 14.50 | 15.10 | 14.41 | 15.07 | 14.82 | qfq | 3,313,516 | 49,166,960 | 4.94% |
| 2025-01-13 | 14.28 | 14.45 | 13.93 | 14.36 | 14.12 | qfq | 1,727,932 | 24,616,174 | -1.17% |
| 2025-01-10 | 15.08 | 15.20 | 14.53 | 14.53 | 14.29 | qfq | 2,378,020 | 35,332,060 | -3.65% |
| 2025-01-09 | 15.10 | 15.38 | 15.00 | 15.08 | 14.83 | qfq | 2,129,670 | 32,413,043 | -0.66% |
| 2025-01-08 | 15.35 | 15.45 | 14.69 | 15.18 | 14.93 | qfq | 3,211,060 | 48,470,791 | -1.94% |
| 2025-01-07 | 14.93 | 15.50 | 14.77 | 15.48 | 15.22 | qfq | 3,305,682 | 50,165,216 | 4.45% |
| 2025-01-06 | 14.75 | 15.16 | 14.21 | 14.82 | 14.57 | qfq | 2,821,739 | 41,778,018 | 1.30% |
| 2025-01-03 | 15.31 | 15.39 | 14.59 | 14.63 | 14.39 | qfq | 3,139,630 | 46,901,431 | -4.07% |
| 2025-01-02 | 15.91 | 16.06 | 15.11 | 15.25 | 15.00 | qfq | 4,237,200 | 66,039,401 | -5.16% |
| 2024-12-31 | 16.90 | 17.18 | 16.05 | 16.08 | 15.81 | qfq | 5,631,399 | 92,853,903 | -3.25% |
| 2024-12-30 | 16.27 | 16.77 | 15.88 | 16.62 | 16.34 | qfq | 5,003,165 | 82,660,347 | 2.21% |
| 2024-12-27 | 16.18 | 16.72 | 16.18 | 16.26 | 15.99 | qfq | 3,496,540 | 57,500,637 | 0.87% |
| 2024-12-26 | 15.73 | 16.26 | 15.59 | 16.12 | 15.85 | qfq | 3,087,312 | 49,642,871 | 2.48% |
| 2024-12-25 | 16.33 | 16.33 | 15.46 | 15.73 | 15.47 | qfq | 3,002,438 | 47,338,668 | -3.08% |
| 2024-12-24 | 15.94 | 16.40 | 15.91 | 16.23 | 15.96 | qfq | 3,256,952 | 52,609,337 | 2.27% |
| 2024-12-23 | 16.67 | 16.79 | 15.81 | 15.87 | 15.61 | qfq | 3,741,264 | 60,625,150 | -4.74% |
| 2024-12-20 | 16.56 | 16.83 | 16.41 | 16.66 | 16.38 | qfq | 3,782,566 | 62,934,468 | 1.15% |
| 2024-12-19 | 16.10 | 16.59 | 16.03 | 16.47 | 16.20 | qfq | 3,144,435 | 51,391,461 | 1.29% |
| 2024-12-18 | 16.07 | 16.50 | 15.70 | 16.26 | 15.99 | qfq | 3,785,777 | 61,455,816 | 1.63% |
| 2024-12-17 | 16.51 | 16.76 | 16.00 | 16.00 | 15.73 | qfq | 3,729,546 | 60,594,153 | -3.85% |
| 2024-12-16 | 16.60 | 16.90 | 16.48 | 16.64 | 16.36 | qfq | 3,694,833 | 61,615,742 | 0.48% |
| 2024-12-13 | 16.87 | 17.09 | 16.50 | 16.56 | 16.29 | qfq | 7,025,419 | 117,883,830 | -2.24% |
| 2024-12-12 | 16.92 | 17.04 | 16.66 | 16.94 | 16.66 | qfq | 5,158,788 | 86,955,095 | -0.47% |
| 2024-12-11 | 17.09 | 17.20 | 16.81 | 17.02 | 16.74 | qfq | 5,440,624 | 92,273,279 | -0.58% |
| 2024-12-10 | 17.90 | 18.10 | 17.10 | 17.12 | 16.84 | qfq | 13,243,028 | 230,752,723 | -1.61% |
| 2024-12-09 | 16.44 | 17.40 | 16.32 | 17.40 | 17.11 | qfq | 11,818,556 | 199,165,182 | 5.84% |
| 2024-12-06 | 16.43 | 16.54 | 16.17 | 16.44 | 16.17 | qfq | 4,613,786 | 75,510,701 | 0.06% |
| 2024-12-05 | 16.30 | 16.74 | 16.24 | 16.43 | 16.16 | qfq | 4,553,403 | 74,898,305 | 1.17% |
| 2024-12-04 | 16.63 | 16.63 | 16.11 | 16.24 | 15.97 | qfq | 5,759,492 | 94,289,111 | -2.58% |
| 2024-12-03 | 16.74 | 17.00 | 16.46 | 16.67 | 16.39 | qfq | 8,173,014 | 136,463,567 | -0.36% |
| 2024-12-02 | 17.00 | 17.09 | 16.65 | 16.73 | 16.45 | qfq | 8,278,721 | 139,118,421 | -0.71% |
| 2024-11-29 | 16.75 | 17.13 | 16.46 | 16.85 | 16.57 | qfq | 10,867,789 | 182,620,811 | -0.65% |
| 2024-11-28 | 16.60 | 17.41 | 16.33 | 16.96 | 16.68 | qfq | 16,462,993 | 278,614,490 | 2.35% |
| 2024-11-27 | 15.65 | 16.72 | 15.00 | 16.57 | 16.30 | qfq | 12,775,556 | 205,134,359 | 5.88% |
| 2024-11-26 | 15.62 | 16.40 | 15.61 | 15.65 | 15.39 | qfq | 6,356,280 | 101,559,148 | -0.32% |
| 2024-11-25 | 15.45 | 15.71 | 15.00 | 15.70 | 15.44 | qfq | 4,736,797 | 72,705,423 | 3.22% |
| 2024-11-22 | 15.88 | 16.20 | 15.18 | 15.21 | 14.96 | qfq | 6,087,164 | 96,047,788 | -4.70% |
| 2024-11-21 | 15.76 | 16.26 | 15.68 | 15.96 | 15.70 | qfq | 6,414,105 | 102,428,246 | 1.27% |
| 2024-11-20 | 15.70 | 15.93 | 15.44 | 15.76 | 15.50 | qfq | 4,768,301 | 74,832,018 | 1.74% |
| 2024-11-19 | 14.97 | 15.49 | 14.89 | 15.49 | 15.23 | qfq | 4,059,216 | 61,632,548 | 4.03% |
| 2024-11-18 | 15.50 | 15.63 | 14.75 | 14.89 | 14.64 | qfq | 4,310,215 | 64,699,477 | -3.31% |
| 2024-11-15 | 15.91 | 16.08 | 15.38 | 15.40 | 15.14 | qfq | 5,411,506 | 85,520,145 | -2.65% |
| 2024-11-14 | 16.45 | 16.64 | 15.73 | 15.82 | 15.56 | qfq | 5,206,230 | 84,169,014 | -3.48% |
| 2024-11-13 | 16.17 | 16.40 | 15.72 | 16.39 | 16.12 | qfq | 6,049,438 | 97,566,905 | 1.42% |
| 2024-11-12 | 16.12 | 16.58 | 15.98 | 16.16 | 15.89 | qfq | 9,097,362 | 147,894,501 | 0.62% |
| 2024-11-11 | 15.63 | 16.06 | 15.53 | 16.06 | 15.79 | qfq | 6,149,117 | 97,650,417 | 2.75% |
| 2024-11-08 | 15.97 | 16.17 | 15.58 | 15.63 | 15.37 | qfq | 6,725,914 | 106,408,646 | -1.39% |
| 2024-11-07 | 15.20 | 15.86 | 15.06 | 15.85 | 15.59 | qfq | 7,469,869 | 116,486,035 | 4.00% |
| 2024-11-06 | 15.38 | 15.70 | 15.04 | 15.24 | 14.99 | qfq | 5,368,994 | 82,465,443 | 0.20% |
| 2024-11-05 | 14.75 | 15.26 | 14.70 | 15.21 | 14.96 | qfq | 4,376,918 | 65,798,254 | 2.56% |
| 2024-11-04 | 14.60 | 14.84 | 14.43 | 14.83 | 14.58 | qfq | 2,905,887 | 42,851,730 | 2.77% |
| 2024-11-01 | 15.10 | 15.10 | 14.42 | 14.43 | 14.19 | qfq | 4,646,138 | 68,172,999 | -4.63% |
| 2024-10-31 | 14.94 | 15.34 | 14.76 | 15.13 | 14.88 | qfq | 4,849,580 | 73,220,580 | 1.34% |
| 2024-10-30 | 15.13 | 15.34 | 14.75 | 14.93 | 14.68 | qfq | 5,185,204 | 77,888,169 | -1.52% |
| 2024-10-29 | 15.65 | 15.83 | 15.15 | 15.16 | 14.91 | qfq | 5,666,619 | 87,277,835 | -3.13% |
| 2024-10-28 | 15.45 | 15.67 | 15.10 | 15.65 | 15.39 | qfq | 7,614,432 | 117,075,567 | -1.32% |
| 2024-10-25 | 15.35 | 15.95 | 15.35 | 15.86 | 15.60 | qfq | 5,627,298 | 88,378,485 | 2.52% |
| 2024-10-24 | 15.50 | 15.62 | 15.27 | 15.47 | 15.21 | qfq | 3,424,631 | 52,899,877 | -0.45% |
| 2024-10-23 | 15.80 | 15.88 | 15.46 | 15.54 | 15.28 | qfq | 5,940,633 | 93,156,405 | -1.65% |
| 2024-10-22 | 15.51 | 15.92 | 15.32 | 15.80 | 15.54 | qfq | 6,082,682 | 95,260,071 | 1.80% |
| 2024-10-21 | 15.63 | 15.79 | 15.29 | 15.52 | 15.26 | qfq | 6,040,272 | 93,767,021 | 1.77% |
| 2024-10-18 | 14.83 | 15.65 | 14.80 | 15.25 | 15.00 | qfq | 6,174,088 | 93,912,773 | 2.83% |
| 2024-10-17 | 15.04 | 15.19 | 14.83 | 14.83 | 14.58 | qfq | 3,675,342 | 55,275,524 | -0.34% |
| 2024-10-16 | 14.98 | 15.22 | 14.68 | 14.88 | 14.63 | qfq | 3,409,470 | 50,946,094 | -1.78% |
| 2024-10-15 | 15.42 | 15.68 | 15.12 | 15.15 | 14.90 | qfq | 4,386,885 | 67,553,218 | -2.70% |
| 2024-10-14 | 15.25 | 15.58 | 14.84 | 15.57 | 15.31 | qfq | 4,586,975 | 70,320,890 | 2.84% |
| 2024-10-11 | 15.76 | 15.89 | 14.91 | 15.14 | 14.89 | qfq | 5,122,606 | 78,763,131 | -4.84% |
| 2024-10-10 | 16.02 | 16.71 | 15.70 | 15.91 | 15.65 | qfq | 6,379,578 | 103,179,061 | 0.00% |
| 2024-10-09 | 17.00 | 17.37 | 15.88 | 15.91 | 15.65 | qfq | 12,045,854 | 200,143,421 | -11.71% |
| 2024-10-08 | 19.15 | 19.15 | 16.36 | 18.02 | 17.72 | qfq | 18,831,466 | 331,522,915 | 12.63% |
| 2024-09-30 | 14.60 | 16.19 | 14.38 | 16.00 | 15.73 | qfq | 14,660,127 | 224,835,478 | 13.96% |
| 2024-09-27 | 13.35 | 14.29 | 13.35 | 14.04 | 13.81 | qfq | 7,648,542 | 105,573,194 | 6.44% |
| 2024-09-26 | 12.81 | 13.19 | 12.70 | 13.19 | 12.97 | qfq | 3,728,372 | 48,428,473 | 2.57% |
| 2024-09-25 | 12.85 | 13.19 | 12.81 | 12.86 | 12.65 | qfq | 4,178,052 | 54,336,480 | 1.26% |
| 2024-09-24 | 12.33 | 12.73 | 12.16 | 12.70 | 12.49 | qfq | 3,829,010 | 47,897,924 | 4.01% |
| 2024-09-23 | 12.26 | 12.43 | 12.17 | 12.21 | 12.01 | qfq | 1,225,424 | 15,052,997 | -0.57% |
| 2024-09-20 | 12.38 | 12.50 | 12.23 | 12.28 | 12.08 | qfq | 1,675,060 | 20,645,086 | -1.21% |
| 2024-09-19 | 12.37 | 12.61 | 12.28 | 12.43 | 12.22 | qfq | 1,882,840 | 23,448,197 | 1.39% |
| 2024-09-18 | 12.32 | 12.46 | 11.98 | 12.26 | 12.06 | qfq | 1,641,120 | 20,021,703 | -0.24% |
| 2024-09-13 | 12.57 | 12.68 | 12.27 | 12.29 | 12.09 | qfq | 1,798,221 | 22,307,412 | -2.54% |
| 2024-09-12 | 12.64 | 12.92 | 12.61 | 12.61 | 12.40 | qfq | 2,698,621 | 34,460,298 | 0.00% |
| 2024-09-11 | 12.55 | 12.96 | 12.51 | 12.61 | 12.40 | qfq | 2,137,041 | 27,102,355 | -0.24% |
| 2024-09-10 | 12.43 | 12.70 | 12.35 | 12.64 | 12.43 | qfq | 1,737,521 | 21,763,907 | 1.20% |
| 2024-09-09 | 12.50 | 12.64 | 12.29 | 12.49 | 12.28 | qfq | 1,639,600 | 20,468,911 | -0.16% |
| 2024-09-06 | 12.92 | 13.04 | 12.51 | 12.51 | 12.30 | qfq | 2,452,480 | 31,109,103 | -3.47% |
| 2024-09-05 | 13.03 | 13.07 | 12.86 | 12.96 | 12.75 | qfq | 1,927,814 | 25,003,605 | 0.31% |
| 2024-09-04 | 13.10 | 13.10 | 12.80 | 12.92 | 12.71 | qfq | 1,992,922 | 25,800,802 | -0.62% |
| 2024-09-03 | 13.00 | 13.11 | 12.74 | 13.00 | 12.78 | qfq | 2,412,662 | 31,311,033 | 1.48% |
| 2024-09-02 | 13.17 | 13.22 | 12.81 | 12.81 | 12.60 | qfq | 2,502,280 | 32,595,954 | -2.36% |
| 2024-08-30 | 13.10 | 13.37 | 12.85 | 13.12 | 12.90 | qfq | 3,948,900 | 51,877,718 | 1.08% |
| 2024-08-29 | 12.50 | 13.07 | 12.30 | 12.98 | 12.76 | qfq | 4,103,145 | 52,629,958 | 4.17% |
| 2024-08-28 | 12.37 | 12.54 | 12.23 | 12.46 | 12.25 | qfq | 2,576,842 | 31,983,846 | 0.73% |
| 2024-08-27 | 13.06 | 13.21 | 12.20 | 12.37 | 12.16 | qfq | 5,948,183 | 73,675,439 | -8.10% |
| 2024-08-26 | 13.08 | 13.48 | 12.87 | 13.46 | 13.24 | qfq | 3,600,440 | 47,647,975 | 4.10% |
| 2024-08-23 | 13.00 | 13.09 | 12.78 | 12.93 | 12.72 | qfq | 2,269,340 | 29,349,415 | -1.00% |
| 2024-08-22 | 13.23 | 13.40 | 13.03 | 13.06 | 12.84 | qfq | 2,980,653 | 39,355,179 | -0.99% |
| 2024-08-21 | 13.20 | 13.34 | 13.06 | 13.19 | 12.97 | qfq | 1,697,989 | 22,462,597 | -0.08% |
| 2024-08-20 | 13.43 | 13.50 | 13.06 | 13.20 | 12.98 | qfq | 2,493,169 | 32,909,322 | -1.64% |
| 2024-08-19 | 13.76 | 13.77 | 13.42 | 13.42 | 13.20 | qfq | 2,650,040 | 35,930,086 | -2.26% |
| 2024-08-16 | 13.89 | 13.89 | 13.61 | 13.73 | 13.50 | qfq | 2,285,163 | 31,404,081 | -0.36% |
| 2024-08-15 | 13.64 | 13.85 | 13.37 | 13.78 | 13.55 | qfq | 3,521,035 | 48,089,848 | 1.03% |
| 2024-08-14 | 13.99 | 14.29 | 13.64 | 13.64 | 13.41 | qfq | 3,807,000 | 52,755,136 | -1.16% |
| 2024-08-13 | 13.49 | 14.06 | 13.49 | 13.80 | 13.57 | qfq | 5,510,339 | 76,299,741 | 2.07% |
| 2024-08-12 | 13.61 | 13.87 | 13.43 | 13.52 | 13.30 | qfq | 3,959,933 | 53,952,950 | -0.66% |
| 2024-08-09 | 13.78 | 14.14 | 13.61 | 13.61 | 13.38 | qfq | 4,546,393 | 62,895,011 | -0.95% |
| 2024-08-08 | 14.20 | 14.36 | 13.66 | 13.74 | 13.51 | qfq | 9,433,520 | 131,241,950 | -6.66% |
| 2024-08-07 | 14.31 | 15.10 | 14.31 | 14.72 | 14.48 | qfq | 12,512,257 | 184,908,926 | 6.59% |
| 2024-08-06 | 13.60 | 13.85 | 13.60 | 13.81 | 13.58 | qfq | 2,511,660 | 34,459,743 | 2.68% |
| 2024-08-05 | 14.02 | 14.11 | 13.45 | 13.45 | 13.23 | qfq | 3,499,200 | 48,190,232 | -4.27% |
| 2024-08-02 | 14.31 | 14.44 | 14.01 | 14.05 | 13.82 | qfq | 2,507,416 | 35,623,048 | -2.50% |
| 2024-08-01 | 14.56 | 14.68 | 14.32 | 14.41 | 14.17 | qfq | 3,298,386 | 47,721,003 | -0.21% |
| 2024-07-31 | 13.70 | 14.48 | 13.66 | 14.44 | 14.20 | qfq | 4,021,862 | 56,926,039 | 4.79% |
| 2024-07-30 | 13.63 | 13.84 | 13.45 | 13.78 | 13.55 | qfq | 2,552,934 | 34,955,788 | 1.10% |
| 2024-07-29 | 13.86 | 13.99 | 13.55 | 13.63 | 13.40 | qfq | 2,677,796 | 36,687,483 | -0.80% |
| 2024-07-26 | 13.35 | 13.80 | 13.35 | 13.74 | 13.51 | qfq | 3,837,160 | 52,485,535 | 2.00% |
| 2024-07-25 | 13.52 | 13.96 | 13.32 | 13.47 | 13.25 | qfq | 5,222,504 | 70,815,548 | -3.44% |
| 2024-07-24 | 14.12 | 14.30 | 13.91 | 13.95 | 13.72 | qfq | 2,748,814 | 38,671,947 | -1.90% |
| 2024-07-23 | 14.60 | 14.78 | 14.22 | 14.22 | 13.98 | qfq | 3,334,558 | 48,123,822 | -2.74% |
| 2024-07-22 | 14.66 | 14.96 | 14.56 | 14.62 | 14.38 | qfq | 3,188,920 | 46,889,406 | 0.83% |
| 2024-07-19 | 14.45 | 14.76 | 14.32 | 14.50 | 14.26 | qfq | 3,674,518 | 53,334,235 | 0.76% |
| 2024-07-18 | 14.11 | 14.48 | 13.85 | 14.39 | 14.15 | qfq | 4,079,322 | 57,811,499 | 1.27% |
| 2024-07-17 | 14.93 | 14.96 | 14.21 | 14.21 | 13.97 | qfq | 5,644,582 | 81,532,336 | -4.44% |
| 2024-07-16 | 15.27 | 15.42 | 14.75 | 14.87 | 14.62 | qfq | 4,988,266 | 74,624,717 | -2.68% |
| 2024-07-15 | 15.75 | 16.14 | 15.23 | 15.28 | 15.03 | qfq | 4,135,658 | 63,883,755 | -4.20% |
| 2024-07-12 | 16.17 | 16.38 | 15.94 | 15.95 | 15.69 | qfq | 3,959,080 | 63,911,478 | -1.54% |
| 2024-07-11 | 15.95 | 16.24 | 15.95 | 16.20 | 15.93 | qfq | 5,804,740 | 93,458,001 | 4.18% |
| 2024-07-10 | 16.00 | 16.01 | 15.45 | 15.55 | 15.29 | qfq | 4,426,911 | 69,787,343 | -2.81% |
| 2024-07-09 | 15.51 | 16.05 | 15.10 | 16.00 | 15.73 | qfq | 6,616,978 | 103,504,621 | 2.70% |
| 2024-07-08 | 16.28 | 16.30 | 15.57 | 15.58 | 15.32 | qfq | 3,157,422 | 49,889,650 | -2.75% |
| 2024-07-05 | 16.21 | 16.39 | 15.68 | 16.02 | 15.75 | qfq | 5,133,535 | 81,895,779 | -1.17% |
| 2024-07-04 | 16.73 | 16.97 | 16.21 | 16.21 | 15.94 | qfq | 5,178,146 | 85,770,730 | -2.35% |
| 2024-07-03 | 17.55 | 17.58 | 16.60 | 16.60 | 16.32 | qfq | 8,649,774 | 146,381,103 | -6.00% |
| 2024-07-02 | 17.16 | 17.88 | 16.74 | 17.66 | 17.37 | qfq | 12,264,582 | 213,971,347 | 2.50% |
| 2024-07-01 | 17.22 | 17.77 | 17.18 | 17.23 | 16.94 | qfq | 7,987,663 | 139,098,668 | -0.29% |
| 2024-06-28 | 17.06 | 17.90 | 17.00 | 17.28 | 16.99 | qfq | 12,603,133 | 220,054,868 | 0.29% |
| 2024-06-27 | 16.42 | 18.26 | 16.30 | 17.23 | 16.94 | qfq | 12,326,589 | 210,410,521 | 3.80% |
| 2024-06-26 | 16.02 | 16.65 | 15.78 | 16.60 | 16.32 | qfq | 5,393,141 | 87,726,816 | 3.17% |
| 2024-06-25 | 16.39 | 16.66 | 15.90 | 16.09 | 15.82 | qfq | 5,334,825 | 86,657,352 | -2.37% |
| 2024-06-24 | 16.22 | 16.68 | 15.85 | 16.48 | 16.21 | qfq | 7,136,882 | 116,507,974 | 0.30% |
| 2024-06-21 | 16.49 | 16.70 | 16.34 | 16.43 | 16.16 | qfq | 4,840,921 | 79,835,996 | -0.36% |
| 2024-06-20 | 17.05 | 17.37 | 16.40 | 16.49 | 16.22 | qfq | 8,929,702 | 150,623,759 | -4.68% |
| 2024-06-19 | 18.12 | 18.12 | 17.30 | 17.30 | 17.01 | qfq | 10,134,901 | 178,991,350 | -4.79% |
| 2024-06-18 | 17.76 | 18.17 | 17.42 | 18.17 | 17.87 | qfq | 11,658,510 | 208,319,043 | 0.39% |
| 2024-06-17 | 17.10 | 18.28 | 16.86 | 18.10 | 17.80 | qfq | 14,064,646 | 248,952,206 | 2.43% |
| 2024-06-14 | 17.95 | 19.19 | 17.66 | 17.67 | 17.38 | qfq | 18,659,848 | 343,796,476 | -2.43% |
| 2024-06-13 | 17.40 | 18.13 | 17.31 | 18.11 | 17.81 | qfq | 13,260,256 | 237,295,358 | 3.37% |
| 2024-06-12 | 17.20 | 17.75 | 17.06 | 17.52 | 17.23 | qfq | 8,480,849 | 148,167,836 | 0.86% |
| 2024-06-11 | 17.20 | 17.38 | 16.20 | 17.37 | 17.08 | qfq | 10,034,675 | 169,076,545 | 1.82% |
| 2024-06-07 | 17.99 | 18.17 | 16.62 | 17.06 | 16.78 | qfq | 12,735,219 | 220,904,184 | -3.67% |
| 2024-06-06 | 17.70 | 18.28 | 17.41 | 17.71 | 17.42 | qfq | 13,784,619 | 247,069,125 | 0.28% |
| 2024-06-05 | 18.28 | 18.45 | 17.66 | 17.66 | 17.37 | qfq | 14,876,162 | 267,201,146 | -6.46% |
| 2024-06-04 | 17.19 | 19.40 | 16.88 | 18.88 | 18.57 | qfq | 22,782,134 | 414,473,094 | 9.01% |
| 2024-06-03 | 17.60 | 17.76 | 17.02 | 17.32 | 17.03 | qfq | 11,016,796 | 190,403,604 | -3.72% |
| 2024-05-31 | 17.50 | 18.08 | 17.02 | 17.99 | 17.69 | qfq | 16,732,458 | 294,545,749 | 1.18% |
| 2024-05-30 | 18.84 | 18.99 | 17.55 | 17.78 | 17.49 | qfq | 16,569,507 | 298,299,365 | -3.79% |
| 2024-05-29 | 18.75 | 18.96 | 18.23 | 18.48 | 18.17 | qfq | 21,018,667 | 391,110,053 | -5.81% |
| 2024-05-28 | 17.91 | 20.00 | 17.91 | 19.62 | 19.29 | qfq | 31,287,709 | 592,893,347 | 5.71% |
| 2024-05-27 | 19.63 | 20.36 | 18.22 | 18.56 | 18.25 | qfq | 30,923,848 | 591,199,948 | -30.30% |
| 2024-05-24 | 22.32 | 26.63 | 22.28 | 26.63 | 18.28 | qfq | 17,243,362 | 433,760,763 | 20.01% |
| 2024-05-23 | 22.67 | 22.75 | 22.09 | 22.19 | 15.24 | qfq | 2,890,790 | 64,456,706 | -2.72% |
| 2024-05-22 | 22.71 | 22.91 | 22.41 | 22.81 | 15.66 | qfq | 2,411,980 | 54,683,569 | 0.88% |
| 2024-05-21 | 22.89 | 22.89 | 22.40 | 22.61 | 15.52 | qfq | 2,068,380 | 46,756,071 | -1.40% |
| 2024-05-20 | 22.98 | 23.26 | 22.42 | 22.93 | 15.74 | qfq | 3,305,202 | 75,551,196 | -0.35% |
| 2024-05-17 | 22.70 | 23.35 | 22.59 | 23.01 | 15.80 | qfq | 4,078,655 | 93,588,356 | 2.40% |
| 2024-05-16 | 22.57 | 23.14 | 22.32 | 22.47 | 15.43 | qfq | 3,391,270 | 76,631,819 | -0.58% |
| 2024-05-15 | 23.16 | 23.69 | 22.50 | 22.60 | 15.52 | qfq | 6,324,891 | 144,975,022 | -3.25% |
| 2024-05-14 | 23.68 | 24.85 | 23.21 | 23.36 | 16.04 | qfq | 8,233,737 | 197,029,504 | -2.59% |
| 2024-05-13 | 23.26 | 24.35 | 23.06 | 23.98 | 16.46 | qfq | 7,851,281 | 186,191,348 | 1.87% |
| 2024-05-10 | 22.68 | 23.79 | 22.59 | 23.54 | 16.16 | qfq | 7,260,694 | 169,088,021 | 3.79% |
| 2024-05-09 | 22.55 | 23.10 | 22.50 | 22.68 | 15.57 | qfq | 3,682,815 | 83,994,954 | -0.35% |
| 2024-05-08 | 22.62 | 23.29 | 22.51 | 22.76 | 15.63 | qfq | 4,903,950 | 112,677,154 | 0.31% |
| 2024-05-07 | 22.75 | 22.85 | 22.45 | 22.69 | 15.58 | qfq | 2,582,345 | 58,517,104 | -0.53% |
| 2024-05-06 | 22.47 | 22.90 | 22.45 | 22.81 | 15.66 | qfq | 3,113,621 | 70,705,099 | 2.47% |
| 2024-04-30 | 22.54 | 22.59 | 22.10 | 22.26 | 15.28 | qfq | 3,277,910 | 73,284,868 | -0.40% |
| 2024-04-29 | 21.50 | 22.37 | 21.50 | 22.35 | 15.35 | qfq | 3,884,662 | 85,746,002 | 2.90% |
| 2024-04-26 | 21.25 | 22.27 | 21.21 | 21.72 | 14.91 | qfq | 3,877,858 | 84,200,789 | 2.16% |
| 2024-04-25 | 20.99 | 21.47 | 20.80 | 21.26 | 14.60 | qfq | 2,722,000 | 57,887,310 | 0.52% |
| 2024-04-24 | 20.96 | 21.25 | 20.72 | 21.15 | 14.52 | qfq | 3,166,110 | 66,524,792 | 0.76% |
| 2024-04-23 | 21.56 | 21.65 | 20.73 | 20.99 | 14.41 | qfq | 3,832,479 | 80,596,612 | -1.69% |
| 2024-04-22 | 20.03 | 21.47 | 20.03 | 21.35 | 14.66 | qfq | 4,298,572 | 89,983,726 | 5.02% |
| 2024-04-19 | 20.08 | 20.57 | 19.98 | 20.33 | 13.96 | qfq | 2,230,954 | 45,253,607 | -0.25% |
| 2024-04-18 | 20.23 | 20.83 | 19.99 | 20.38 | 13.99 | qfq | 2,785,092 | 56,986,958 | 0.25% |
| 2024-04-17 | 19.20 | 20.36 | 19.18 | 20.33 | 13.96 | qfq | 3,886,562 | 78,056,989 | 8.08% |
| 2024-04-16 | 20.50 | 20.78 | 18.70 | 18.81 | 12.92 | qfq | 4,538,907 | 87,168,984 | -9.09% |
| 2024-04-15 | 21.52 | 22.07 | 20.20 | 20.69 | 14.21 | qfq | 3,896,790 | 81,723,766 | -3.77% |
| 2024-04-12 | 22.05 | 22.37 | 21.50 | 21.50 | 14.76 | qfq | 2,811,032 | 61,408,688 | -1.24% |
| 2024-04-11 | 20.88 | 22.10 | 20.70 | 21.77 | 14.95 | qfq | 4,098,911 | 89,276,105 | 2.50% |
| 2024-04-10 | 22.28 | 22.28 | 20.90 | 21.24 | 14.58 | qfq | 4,289,235 | 91,866,894 | -4.41% |
| 2024-04-09 | 22.57 | 23.35 | 21.75 | 22.22 | 15.26 | qfq | 5,582,490 | 124,788,458 | -0.76% |
| 2024-04-08 | 21.78 | 23.57 | 21.60 | 22.39 | 15.37 | qfq | 7,222,945 | 163,776,668 | 3.47% |
| 2024-04-03 | 22.22 | 22.27 | 21.41 | 21.64 | 14.86 | qfq | 2,381,407 | 51,775,020 | -3.05% |
| 2024-04-02 | 22.40 | 23.15 | 22.13 | 22.32 | 15.33 | qfq | 4,291,781 | 97,015,586 | -0.67% |
| 2024-04-01 | 21.50 | 23.04 | 21.44 | 22.47 | 15.43 | qfq | 4,804,651 | 107,672,891 | 5.30% |
| 2024-03-29 | 21.05 | 21.36 | 20.83 | 21.34 | 14.65 | qfq | 1,772,109 | 37,535,935 | 1.57% |
| 2024-03-28 | 20.53 | 21.39 | 20.43 | 21.01 | 14.43 | qfq | 2,471,076 | 51,946,827 | 2.19% |
| 2024-03-27 | 21.75 | 21.75 | 20.50 | 20.56 | 14.12 | qfq | 2,949,580 | 62,032,984 | -5.43% |
| 2024-03-26 | 21.35 | 21.86 | 21.01 | 21.74 | 14.93 | qfq | 3,292,025 | 70,622,378 | 1.83% |
| 2024-03-25 | 21.95 | 22.22 | 21.28 | 21.35 | 14.66 | qfq | 2,764,543 | 60,363,454 | -3.48% |
| 2024-03-22 | 22.41 | 22.54 | 21.92 | 22.12 | 15.19 | qfq | 3,660,999 | 81,168,255 | -1.21% |
| 2024-03-21 | 22.95 | 23.11 | 22.20 | 22.39 | 15.37 | qfq | 4,774,892 | 107,422,704 | -2.01% |
| 2024-03-20 | 22.63 | 23.20 | 22.43 | 22.85 | 15.69 | qfq | 5,198,188 | 118,916,169 | 0.22% |
| 2024-03-19 | 22.16 | 22.90 | 22.07 | 22.80 | 15.65 | qfq | 6,644,736 | 150,223,701 | 2.29% |
| 2024-03-18 | 22.00 | 22.39 | 21.62 | 22.29 | 15.30 | qfq | 4,796,098 | 105,588,041 | 2.29% |
| 2024-03-15 | 21.50 | 21.89 | 21.46 | 21.79 | 14.96 | qfq | 2,833,823 | 61,514,093 | -0.41% |
| 2024-03-14 | 21.72 | 21.96 | 21.00 | 21.88 | 15.02 | qfq | 4,675,271 | 100,607,301 | 0.00% |
| 2024-03-13 | 22.30 | 22.30 | 21.78 | 21.88 | 15.02 | qfq | 4,774,241 | 104,739,366 | -1.49% |
| 2024-03-12 | 22.19 | 22.95 | 21.65 | 22.21 | 15.25 | qfq | 7,432,370 | 165,341,450 | -1.07% |
| 2024-03-11 | 21.90 | 22.54 | 21.41 | 22.45 | 15.41 | qfq | 7,198,980 | 160,048,584 | 3.94% |
| 2024-03-08 | 21.15 | 21.87 | 21.15 | 21.60 | 14.83 | qfq | 6,004,778 | 128,669,991 | 0.28% |
| 2024-03-07 | 22.40 | 22.91 | 21.30 | 21.54 | 14.79 | qfq | 10,325,812 | 228,212,174 | -6.47% |
| 2024-03-06 | 21.88 | 24.57 | 21.70 | 23.03 | 15.81 | qfq | 16,329,183 | 378,926,608 | 3.04% |
| 2024-03-05 | 20.97 | 23.50 | 20.02 | 22.35 | 15.35 | qfq | 15,461,873 | 335,809,609 | 10.37% |
| 2024-03-04 | 20.27 | 20.46 | 19.51 | 20.25 | 13.90 | qfq | 4,650,099 | 93,088,022 | 1.40% |
| 2024-03-01 | 19.22 | 20.17 | 19.00 | 19.97 | 13.71 | qfq | 6,239,210 | 123,164,394 | 3.90% |
| 2024-02-29 | 18.30 | 19.30 | 18.11 | 19.22 | 13.20 | qfq | 4,539,962 | 86,255,737 | 3.22% |
| 2024-02-28 | 20.00 | 20.30 | 18.56 | 18.62 | 12.78 | qfq | 7,434,493 | 145,030,400 | -7.82% |
| 2024-02-27 | 19.65 | 20.21 | 19.10 | 20.20 | 13.87 | qfq | 8,765,348 | 171,728,422 | 0.85% |
| 2024-02-26 | 19.19 | 20.88 | 18.61 | 20.03 | 13.75 | qfq | 8,665,967 | 167,611,175 | 6.83% |
| 2024-02-23 | 18.11 | 18.82 | 17.80 | 18.75 | 12.87 | qfq | 5,495,510 | 100,500,937 | 4.11% |
| 2024-02-22 | 17.19 | 18.33 | 17.18 | 18.01 | 12.37 | qfq | 5,862,581 | 104,128,084 | 4.59% |
| 2024-02-21 | 16.90 | 17.88 | 16.80 | 17.22 | 11.82 | qfq | 5,611,734 | 97,912,732 | 0.41% |
| 2024-02-20 | 17.02 | 17.18 | 16.35 | 17.15 | 11.78 | qfq | 4,376,914 | 73,647,784 | 0.65% |
| 2024-02-19 | 16.94 | 17.37 | 16.56 | 17.04 | 11.70 | qfq | 6,324,332 | 107,140,739 | 2.96% |
| 2024-02-08 | 14.20 | 16.78 | 14.12 | 16.55 | 11.36 | qfq | 7,470,979 | 114,272,828 | 16.63% |
| 2024-02-07 | 14.97 | 15.39 | 13.89 | 14.19 | 9.74 | qfq | 5,761,500 | 84,633,826 | -3.86% |
| 2024-02-06 | 13.82 | 15.10 | 13.11 | 14.76 | 10.13 | qfq | 5,790,545 | 81,445,298 | 5.43% |
| 2024-02-05 | 15.55 | 15.87 | 13.35 | 14.00 | 9.61 | qfq | 4,664,213 | 66,922,219 | -11.78% |
| 2024-02-02 | 16.90 | 17.31 | 15.19 | 15.87 | 10.90 | qfq | 3,076,683 | 49,867,633 | -6.76% |
| 2024-02-01 | 17.27 | 17.58 | 16.51 | 17.02 | 11.69 | qfq | 2,593,235 | 44,247,209 | -2.63% |
| 2024-01-31 | 18.20 | 18.48 | 17.25 | 17.48 | 12.00 | qfq | 2,760,475 | 48,879,900 | -5.26% |
| 2024-01-30 | 18.91 | 19.18 | 18.38 | 18.45 | 12.67 | qfq | 1,544,530 | 29,059,303 | -2.59% |
| 2024-01-29 | 19.88 | 20.03 | 18.83 | 18.94 | 13.00 | qfq | 2,284,564 | 43,975,001 | -4.87% |
| 2024-01-26 | 20.24 | 20.48 | 19.75 | 19.91 | 13.67 | qfq | 1,733,161 | 34,764,917 | -1.63% |
| 2024-01-25 | 19.53 | 20.29 | 19.32 | 20.24 | 13.90 | qfq | 2,286,489 | 45,535,327 | 3.16% |
| 2024-01-24 | 19.62 | 19.76 | 18.68 | 19.62 | 13.47 | qfq | 2,335,700 | 45,031,393 | 0.93% |
| 2024-01-23 | 19.27 | 19.82 | 19.04 | 19.44 | 13.35 | qfq | 2,126,080 | 41,223,504 | 0.21% |
| 2024-01-22 | 20.72 | 20.82 | 19.26 | 19.40 | 13.32 | qfq | 3,068,766 | 61,526,824 | -6.91% |
| 2024-01-19 | 21.35 | 21.48 | 20.80 | 20.84 | 14.31 | qfq | 1,837,374 | 38,637,844 | -2.16% |
| 2024-01-18 | 21.42 | 21.81 | 20.68 | 21.30 | 14.62 | qfq | 3,083,186 | 64,890,573 | -1.62% |
| 2024-01-17 | 21.94 | 22.38 | 21.62 | 21.65 | 14.87 | qfq | 2,471,766 | 54,517,418 | -2.21% |
| 2024-01-16 | 22.22 | 22.48 | 21.81 | 22.14 | 15.20 | qfq | 2,274,000 | 50,120,130 | -0.58% |
| 2024-01-15 | 22.24 | 22.70 | 21.95 | 22.27 | 15.29 | qfq | 2,656,072 | 59,285,251 | -0.18% |
| 2024-01-12 | 22.82 | 23.41 | 22.21 | 22.31 | 15.32 | qfq | 4,277,522 | 97,430,242 | -2.11% |
| 2024-01-11 | 22.82 | 22.90 | 20.99 | 22.79 | 15.65 | qfq | 5,869,326 | 131,274,681 | -2.40% |
| 2024-01-10 | 23.56 | 23.60 | 22.84 | 23.35 | 16.03 | qfq | 2,291,220 | 53,293,272 | -1.06% |
| 2024-01-09 | 23.24 | 23.97 | 23.24 | 23.60 | 16.20 | qfq | 2,562,998 | 60,431,158 | 1.59% |
| 2024-01-08 | 23.47 | 23.69 | 23.23 | 23.23 | 15.95 | qfq | 1,726,298 | 40,470,588 | -1.69% |
| 2024-01-05 | 23.99 | 24.20 | 23.46 | 23.63 | 16.22 | qfq | 1,882,039 | 44,813,821 | -1.25% |
| 2024-01-04 | 24.07 | 24.07 | 23.73 | 23.93 | 16.43 | qfq | 1,501,500 | 35,810,454 | -0.62% |
| 2024-01-03 | 24.16 | 24.31 | 23.80 | 24.08 | 16.53 | qfq | 2,431,691 | 58,409,353 | -0.45% |
| 2024-01-02 | 24.47 | 24.57 | 24.12 | 24.19 | 16.61 | qfq | 3,995,200 | 96,951,009 | -0.70% |
| 2023-12-29 | 23.40 | 24.50 | 23.40 | 24.36 | 16.73 | qfq | 5,577,272 | 135,084,139 | 4.19% |
| 2023-12-28 | 22.55 | 23.47 | 22.24 | 23.38 | 16.05 | qfq | 2,812,383 | 65,076,025 | 3.77% |
| 2023-12-27 | 21.95 | 22.64 | 21.81 | 22.53 | 15.47 | qfq | 1,694,507 | 37,746,552 | 3.16% |
| 2023-12-26 | 22.46 | 22.46 | 21.77 | 21.84 | 15.00 | qfq | 1,503,800 | 33,009,499 | -2.89% |
| 2023-12-25 | 22.39 | 22.67 | 22.22 | 22.49 | 15.44 | qfq | 1,513,012 | 33,935,965 | 0.45% |
| 2023-12-22 | 22.94 | 22.94 | 22.26 | 22.39 | 15.37 | qfq | 1,618,052 | 36,454,188 | -1.80% |
| 2023-12-21 | 22.59 | 22.97 | 21.94 | 22.80 | 15.65 | qfq | 1,866,550 | 41,939,281 | 0.48% |
| 2023-12-20 | 22.86 | 23.24 | 22.66 | 22.69 | 15.58 | qfq | 1,820,081 | 41,745,820 | -1.35% |
| 2023-12-19 | 22.88 | 23.08 | 22.40 | 23.00 | 15.79 | qfq | 1,576,248 | 36,018,541 | 1.86% |
| 2023-12-18 | 22.78 | 22.96 | 22.47 | 22.58 | 15.50 | qfq | 2,088,206 | 47,498,402 | -1.14% |
| 2023-12-15 | 23.11 | 23.33 | 22.79 | 22.84 | 15.68 | qfq | 1,636,600 | 37,616,579 | -1.04% |
| 2023-12-14 | 23.15 | 23.54 | 23.00 | 23.08 | 15.85 | qfq | 2,088,490 | 48,548,409 | -0.09% |
| 2023-12-13 | 23.33 | 23.57 | 22.82 | 23.10 | 15.86 | qfq | 2,109,137 | 48,887,237 | -0.43% |
| 2023-12-12 | 23.05 | 23.46 | 22.92 | 23.20 | 15.93 | qfq | 2,154,410 | 49,998,188 | 0.65% |
| 2023-12-11 | 22.59 | 23.14 | 22.20 | 23.05 | 15.83 | qfq | 2,517,850 | 57,594,301 | 2.04% |
| 2023-12-08 | 22.79 | 23.08 | 22.52 | 22.59 | 15.51 | qfq | 1,910,614 | 43,503,077 | -0.66% |
| 2023-12-07 | 22.75 | 22.88 | 22.44 | 22.74 | 15.61 | qfq | 1,948,220 | 44,214,180 | 0.40% |
| 2023-12-06 | 22.93 | 23.25 | 22.59 | 22.65 | 15.55 | qfq | 2,154,457 | 49,222,566 | -1.18% |
| 2023-12-05 | 23.48 | 23.48 | 22.89 | 22.92 | 15.74 | qfq | 2,609,810 | 60,186,063 | -2.26% |
| 2023-12-04 | 23.86 | 24.05 | 23.30 | 23.45 | 16.10 | qfq | 3,575,173 | 84,719,174 | -1.64% |
| 2023-12-01 | 23.63 | 23.99 | 23.31 | 23.84 | 16.37 | qfq | 2,090,130 | 49,464,114 | 0.76% |
| 2023-11-30 | 23.88 | 23.92 | 23.30 | 23.66 | 16.25 | qfq | 2,952,314 | 69,649,434 | -1.29% |
| 2023-11-29 | 23.74 | 24.15 | 23.61 | 23.97 | 16.46 | qfq | 2,867,284 | 68,739,450 | 0.59% |
| 2023-11-28 | 23.40 | 24.17 | 23.24 | 23.83 | 16.36 | qfq | 4,013,258 | 95,803,631 | 1.71% |
| 2023-11-27 | 22.85 | 23.72 | 22.85 | 23.43 | 16.09 | qfq | 3,264,980 | 76,509,238 | 2.05% |
| 2023-11-24 | 23.52 | 23.78 | 22.87 | 22.96 | 15.76 | qfq | 2,330,531 | 53,920,122 | -2.63% |
| 2023-11-23 | 23.32 | 23.63 | 23.07 | 23.58 | 16.19 | qfq | 2,027,520 | 47,526,419 | 1.59% |
| 2023-11-22 | 23.74 | 23.78 | 23.13 | 23.21 | 15.94 | qfq | 2,210,871 | 51,675,906 | -1.65% |
| 2023-11-21 | 24.11 | 24.12 | 23.59 | 23.60 | 16.20 | qfq | 2,552,075 | 60,757,349 | -1.99% |
| 2023-11-20 | 23.83 | 24.12 | 23.74 | 24.08 | 16.53 | qfq | 2,649,990 | 63,524,038 | 1.09% |
| 2023-11-17 | 23.50 | 23.91 | 23.45 | 23.82 | 16.36 | qfq | 2,128,376 | 50,477,647 | 1.02% |
| 2023-11-16 | 23.74 | 23.93 | 23.50 | 23.58 | 16.19 | qfq | 2,476,246 | 58,621,889 | -1.30% |
| 2023-11-15 | 23.67 | 24.10 | 23.49 | 23.89 | 16.40 | qfq | 3,260,462 | 77,619,885 | 1.57% |
| 2023-11-14 | 23.28 | 23.52 | 23.13 | 23.52 | 16.15 | qfq | 2,758,810 | 64,495,351 | 0.94% |
| 2023-11-13 | 22.98 | 23.35 | 22.80 | 23.30 | 16.00 | qfq | 3,247,307 | 74,973,562 | 2.33% |
| 2023-11-10 | 22.73 | 23.34 | 22.63 | 22.77 | 15.63 | qfq | 3,065,396 | 69,947,270 | -1.30% |
| 2023-11-09 | 23.75 | 24.10 | 22.93 | 23.07 | 15.84 | qfq | 5,659,856 | 131,625,124 | 0.65% |
| 2023-11-08 | 23.03 | 23.19 | 22.75 | 22.92 | 15.74 | qfq | 2,516,099 | 57,706,746 | -0.74% |
| 2023-11-07 | 23.08 | 23.15 | 22.70 | 23.09 | 15.85 | qfq | 2,611,180 | 59,933,701 | 0.61% |
| 2023-11-06 | 22.55 | 23.14 | 22.39 | 22.95 | 15.76 | qfq | 3,078,410 | 70,153,665 | 2.55% |
| 2023-11-03 | 21.98 | 22.55 | 21.98 | 22.38 | 15.37 | qfq | 2,558,071 | 57,307,950 | 1.82% |
| 2023-11-02 | 22.51 | 22.60 | 21.92 | 21.98 | 15.09 | qfq | 2,711,449 | 60,044,152 | -2.09% |
| 2023-11-01 | 22.41 | 22.63 | 22.03 | 22.45 | 15.41 | qfq | 3,024,650 | 67,727,785 | 0.85% |
| 2023-10-31 | 22.62 | 22.86 | 22.14 | 22.26 | 15.28 | qfq | 3,945,169 | 88,530,642 | -1.59% |
| 2023-10-30 | 22.10 | 22.68 | 22.00 | 22.62 | 15.53 | qfq | 6,722,180 | 150,222,410 | 1.53% |
| 2023-10-27 | 22.51 | 23.00 | 21.33 | 22.28 | 15.30 | qfq | 9,900,593 | 218,338,240 | 3.15% |
| 2023-10-26 | 20.57 | 21.61 | 20.28 | 21.60 | 14.83 | qfq | 4,634,282 | 97,814,396 | 4.75% |
| 2023-10-25 | 20.39 | 20.83 | 20.25 | 20.62 | 14.16 | qfq | 2,253,002 | 46,395,949 | 1.23% |
| 2023-10-24 | 19.79 | 20.54 | 19.69 | 20.37 | 13.99 | qfq | 2,229,370 | 45,095,385 | 2.62% |
| 2023-10-23 | 20.51 | 20.51 | 19.77 | 19.85 | 13.63 | qfq | 3,054,685 | 61,169,542 | -2.50% |
| 2023-10-20 | 20.50 | 21.06 | 20.32 | 20.36 | 13.98 | qfq | 2,087,819 | 43,075,683 | -1.17% |
| 2023-10-19 | 20.72 | 21.32 | 20.46 | 20.60 | 14.14 | qfq | 2,667,659 | 55,523,107 | -1.06% |
| 2023-10-18 | 21.42 | 21.47 | 20.68 | 20.82 | 14.30 | qfq | 1,979,250 | 41,382,739 | -2.85% |
| 2023-10-17 | 21.50 | 21.88 | 21.26 | 21.43 | 14.71 | qfq | 1,578,000 | 33,890,756 | -1.02% |
| 2023-10-16 | 22.17 | 22.34 | 21.53 | 21.65 | 14.87 | qfq | 2,025,900 | 44,170,563 | -2.21% |
| 2023-10-13 | 22.22 | 22.38 | 22.05 | 22.14 | 15.20 | qfq | 1,628,906 | 36,084,907 | -0.94% |
| 2023-10-12 | 22.52 | 22.69 | 22.16 | 22.35 | 15.35 | qfq | 1,811,000 | 40,461,485 | -0.75% |
| 2023-10-11 | 22.66 | 22.73 | 22.31 | 22.52 | 15.46 | qfq | 1,999,350 | 45,081,231 | 0.09% |
| 2023-10-10 | 22.34 | 22.68 | 22.23 | 22.50 | 15.45 | qfq | 2,431,540 | 54,720,819 | 0.45% |
| 2023-10-09 | 22.29 | 22.62 | 22.15 | 22.40 | 15.38 | qfq | 2,490,351 | 55,832,864 | 0.49% |
| 2023-09-28 | 21.82 | 22.39 | 21.82 | 22.29 | 15.30 | qfq | 2,309,114 | 51,299,761 | 1.97% |
| 2023-09-27 | 22.10 | 22.28 | 21.81 | 21.86 | 15.01 | qfq | 2,144,362 | 47,267,611 | -0.86% |
| 2023-09-26 | 21.78 | 22.24 | 21.70 | 22.05 | 15.14 | qfq | 1,929,390 | 42,466,517 | 1.24% |
| 2023-09-25 | 22.24 | 22.31 | 21.65 | 21.78 | 14.95 | qfq | 2,051,400 | 44,903,492 | -1.22% |
| 2023-09-22 | 21.06 | 22.06 | 21.06 | 22.05 | 15.14 | qfq | 2,753,500 | 59,843,949 | 4.16% |
| 2023-09-21 | 21.10 | 21.50 | 21.00 | 21.17 | 14.54 | qfq | 1,803,650 | 38,336,593 | 0.28% |
| 2023-09-20 | 21.32 | 21.67 | 21.11 | 21.11 | 14.49 | qfq | 1,510,552 | 32,270,867 | -0.98% |
| 2023-09-19 | 22.01 | 22.01 | 21.28 | 21.32 | 14.64 | qfq | 2,509,140 | 54,132,440 | -3.09% |
| 2023-09-18 | 21.35 | 22.58 | 21.01 | 22.00 | 15.11 | qfq | 3,655,910 | 80,657,424 | 2.85% |
| 2023-09-15 | 21.73 | 21.88 | 21.33 | 21.39 | 14.69 | qfq | 1,638,000 | 35,286,671 | -1.47% |
| 2023-09-14 | 22.00 | 22.26 | 21.56 | 21.71 | 14.91 | qfq | 1,888,830 | 41,152,069 | -1.54% |
| 2023-09-13 | 22.55 | 22.60 | 21.75 | 22.05 | 15.14 | qfq | 3,006,242 | 66,378,217 | -2.69% |
| 2023-09-12 | 23.05 | 23.46 | 22.55 | 22.66 | 15.56 | qfq | 3,100,796 | 70,846,499 | -2.71% |
| 2023-09-11 | 23.01 | 23.38 | 22.75 | 23.29 | 15.99 | qfq | 2,860,796 | 66,048,861 | 1.26% |
| 2023-09-08 | 22.73 | 23.15 | 22.48 | 23.00 | 15.79 | qfq | 2,623,626 | 60,074,091 | 1.23% |
| 2023-09-07 | 23.53 | 23.57 | 22.61 | 22.72 | 15.60 | qfq | 3,093,000 | 70,998,842 | -3.44% |
| 2023-09-06 | 23.16 | 23.54 | 22.80 | 23.53 | 16.16 | qfq | 3,299,893 | 76,920,326 | 0.47% |
| 2023-09-05 | 23.03 | 23.59 | 22.90 | 23.42 | 16.08 | qfq | 3,875,733 | 90,139,206 | 1.08% |
| 2023-09-04 | 23.06 | 23.28 | 22.79 | 23.17 | 15.91 | qfq | 3,009,553 | 69,132,578 | 0.43% |
| 2023-09-01 | 23.01 | 23.32 | 22.85 | 23.07 | 15.84 | qfq | 2,369,329 | 54,660,228 | -0.30% |
| 2023-08-31 | 23.30 | 23.56 | 22.97 | 23.14 | 15.89 | qfq | 4,054,895 | 94,168,646 | -2.16% |
| 2023-08-30 | 23.08 | 24.17 | 23.08 | 23.65 | 16.24 | qfq | 7,158,484 | 170,111,345 | 2.96% |
| 2023-08-29 | 21.89 | 23.08 | 21.66 | 22.97 | 15.77 | qfq | 6,107,731 | 139,155,405 | 4.93% |
| 2023-08-28 | 23.20 | 23.32 | 21.64 | 21.89 | 15.03 | qfq | 3,984,042 | 88,840,010 | 1.53% |
| 2023-08-25 | 22.15 | 22.30 | 21.40 | 21.56 | 14.80 | qfq | 3,750,288 | 81,637,149 | -3.53% |
| 2023-08-24 | 22.22 | 22.67 | 21.92 | 22.35 | 15.35 | qfq | 3,354,380 | 74,985,697 | 0.40% |
| 2023-08-23 | 22.65 | 22.88 | 22.02 | 22.26 | 15.28 | qfq | 2,898,800 | 64,922,245 | -2.67% |
| 2023-08-22 | 22.53 | 22.87 | 22.00 | 22.87 | 15.70 | qfq | 2,993,753 | 67,238,639 | 2.10% |
| 2023-08-21 | 22.44 | 22.76 | 22.36 | 22.40 | 15.38 | qfq | 1,956,900 | 44,040,117 | -0.71% |
| 2023-08-18 | 22.52 | 23.17 | 22.52 | 22.56 | 15.49 | qfq | 3,496,546 | 79,862,126 | -0.70% |
| 2023-08-17 | 22.22 | 23.03 | 22.05 | 22.72 | 15.60 | qfq | 4,146,668 | 93,620,481 | 2.85% |
| 2023-08-16 | 22.65 | 22.81 | 22.07 | 22.09 | 15.17 | qfq | 2,943,202 | 65,719,629 | -2.77% |
| 2023-08-15 | 23.20 | 23.32 | 22.45 | 22.72 | 15.60 | qfq | 3,325,453 | 75,594,152 | -2.24% |
| 2023-08-14 | 23.10 | 23.26 | 22.86 | 23.24 | 15.96 | qfq | 2,656,695 | 61,289,237 | 1.13% |
| 2023-08-11 | 23.50 | 23.63 | 22.97 | 22.98 | 15.78 | qfq | 3,707,884 | 86,055,625 | -2.54% |
| 2023-08-10 | 23.73 | 24.10 | 23.55 | 23.58 | 16.19 | qfq | 3,348,018 | 79,490,042 | -0.21% |
| 2023-08-09 | 23.90 | 24.10 | 23.50 | 23.63 | 16.22 | qfq | 3,547,286 | 84,283,914 | -1.13% |
| 2023-08-08 | 24.06 | 24.35 | 23.78 | 23.90 | 16.41 | qfq | 3,779,787 | 90,754,350 | -1.04% |
| 2023-08-07 | 24.19 | 24.45 | 24.00 | 24.15 | 16.58 | qfq | 3,250,547 | 78,721,402 | -0.49% |
| 2023-08-04 | 24.70 | 24.70 | 24.14 | 24.27 | 16.66 | qfq | 4,829,845 | 117,570,817 | -1.10% |
| 2023-08-03 | 24.40 | 25.10 | 24.03 | 24.54 | 16.85 | qfq | 5,112,803 | 125,743,289 | -0.77% |
| 2023-08-02 | 24.92 | 25.04 | 24.44 | 24.73 | 16.98 | qfq | 6,806,902 | 167,582,853 | -2.71% |
| 2023-08-01 | 24.58 | 26.06 | 24.20 | 25.42 | 17.45 | qfq | 11,910,453 | 302,457,434 | 3.63% |
| 2023-07-31 | 24.58 | 25.22 | 24.32 | 24.53 | 16.84 | qfq | 7,384,511 | 182,113,524 | -2.19% |
| 2023-07-28 | 24.94 | 25.25 | 23.80 | 25.08 | 17.22 | qfq | 10,721,340 | 262,858,778 | 0.76% |
| 2023-07-27 | 24.37 | 26.20 | 24.24 | 24.89 | 17.09 | qfq | 17,076,609 | 427,623,058 | 7.66% |
| 2023-07-26 | 24.32 | 24.33 | 22.96 | 23.12 | 15.87 | qfq | 8,061,915 | 187,961,268 | -4.74% |
| 2023-07-25 | 24.80 | 24.80 | 23.85 | 24.27 | 16.66 | qfq | 6,505,969 | 157,823,617 | -0.49% |
| 2023-07-24 | 24.40 | 24.98 | 24.17 | 24.39 | 16.75 | qfq | 6,491,651 | 159,067,410 | -2.36% |
| 2023-07-21 | 28.31 | 28.38 | 24.80 | 24.98 | 17.15 | qfq | 15,289,522 | 398,976,030 | -12.35% |
| 2023-07-20 | 29.40 | 29.98 | 28.22 | 28.50 | 19.57 | qfq | 13,102,626 | 377,309,805 | -5.00% |
| 2023-07-19 | 30.61 | 32.21 | 29.76 | 30.00 | 20.60 | qfq | 13,395,399 | 411,668,793 | -2.94% |
| 2023-07-18 | 32.41 | 32.77 | 30.37 | 30.91 | 21.22 | qfq | 18,647,826 | 579,558,533 | -6.90% |