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
普联软件300996.SZ
最近收盘价11.262026-07-17
最近交易日2026-07-17
成交量（股）13,247,729
成交额（元）150,524,664
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-23 | 2026-04-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-16 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-26 | cash_dividend | 0.100947 | — | — | — | 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 | 11.36 | 11.64 | 11.02 | 11.26 | 11.26 | qfq | 13,247,729 | 150,524,664 | -0.88% |
| 2026-07-16 | 11.27 | 11.55 | 11.20 | 11.36 | 11.36 | qfq | 7,917,864 | 89,864,251 | -0.18% |
| 2026-07-15 | 11.25 | 11.43 | 11.03 | 11.38 | 11.38 | qfq | 9,438,397 | 106,410,724 | 0.18% |
| 2026-07-14 | 11.31 | 11.64 | 10.84 | 11.36 | 11.36 | qfq | 13,481,029 | 152,195,620 | 0.89% |
| 2026-07-13 | 11.08 | 11.52 | 10.90 | 11.26 | 11.26 | qfq | 12,304,872 | 138,023,043 | 0.90% |
| 2026-07-10 | 10.89 | 11.63 | 10.77 | 11.16 | 11.16 | qfq | 12,166,851 | 137,420,173 | 2.57% |
| 2026-07-09 | 10.81 | 10.97 | 10.27 | 10.88 | 10.88 | qfq | 10,194,713 | 108,746,320 | 0.74% |
| 2026-07-08 | 10.84 | 10.96 | 10.63 | 10.80 | 10.80 | qfq | 7,327,466 | 79,098,740 | -1.19% |
| 2026-07-07 | 11.35 | 11.53 | 10.76 | 10.93 | 10.93 | qfq | 8,419,232 | 93,049,469 | -3.19% |
| 2026-07-06 | 11.80 | 11.92 | 11.19 | 11.29 | 11.29 | qfq | 10,235,434 | 116,776,254 | -4.40% |
| 2026-07-03 | 11.87 | 12.03 | 11.57 | 11.81 | 11.81 | qfq | 11,411,311 | 134,945,590 | 0.17% |
| 2026-07-02 | 12.44 | 12.45 | 11.76 | 11.79 | 11.79 | qfq | 14,243,564 | 172,155,737 | -5.30% |
| 2026-07-01 | 10.81 | 12.60 | 10.78 | 12.45 | 12.45 | qfq | 29,590,202 | 356,968,380 | 14.33% |
| 2026-06-30 | 10.73 | 11.15 | 10.68 | 10.89 | 10.89 | qfq | 6,572,213 | 71,677,771 | 0.83% |
| 2026-06-29 | 10.61 | 10.87 | 10.35 | 10.80 | 10.80 | qfq | 7,777,226 | 82,370,352 | 1.69% |
| 2026-06-26 | 11.24 | 11.24 | 10.45 | 10.62 | 10.62 | qfq | 11,320,875 | 120,790,362 | -5.85% |
| 2026-06-25 | 11.30 | 11.50 | 11.06 | 11.28 | 11.28 | qfq | 6,852,998 | 77,054,749 | 0.00% |
| 2026-06-24 | 11.51 | 11.59 | 10.85 | 11.28 | 11.28 | qfq | 8,204,268 | 91,518,888 | -2.59% |
| 2026-06-23 | 11.52 | 11.76 | 11.45 | 11.58 | 11.58 | qfq | 7,602,107 | 88,376,351 | 0.00% |
| 2026-06-22 | 11.18 | 11.65 | 11.00 | 11.58 | 11.58 | qfq | 9,806,310 | 110,790,756 | 2.48% |
| 2026-06-18 | 11.10 | 11.62 | 10.90 | 11.30 | 11.30 | qfq | 8,096,132 | 91,293,679 | 1.99% |
| 2026-06-17 | 11.29 | 11.30 | 10.89 | 11.08 | 11.08 | qfq | 6,785,209 | 74,867,675 | -2.38% |
| 2026-06-16 | 11.42 | 11.50 | 11.20 | 11.35 | 11.35 | qfq | 6,393,890 | 72,116,002 | -1.56% |
| 2026-06-15 | 10.80 | 11.56 | 10.80 | 11.53 | 11.53 | qfq | 11,785,379 | 132,755,260 | 6.76% |
| 2026-06-12 | 10.90 | 10.97 | 10.63 | 10.80 | 10.80 | qfq | 7,974,771 | 86,029,475 | 0.37% |
| 2026-06-11 | 10.65 | 11.25 | 10.47 | 10.76 | 10.76 | qfq | 9,773,488 | 105,022,203 | -0.19% |
| 2026-06-10 | 11.17 | 11.28 | 10.56 | 10.78 | 10.78 | qfq | 10,972,951 | 118,942,643 | -4.43% |
| 2026-06-09 | 11.50 | 11.58 | 11.18 | 11.28 | 11.28 | qfq | 7,448,578 | 84,077,161 | -2.51% |
| 2026-06-08 | 11.19 | 11.68 | 11.03 | 11.57 | 11.57 | qfq | 8,345,086 | 95,098,261 | 0.35% |
| 2026-06-05 | 11.44 | 11.81 | 11.35 | 11.53 | 11.53 | qfq | 7,407,250 | 85,714,099 | 0.79% |
| 2026-06-04 | 11.75 | 11.78 | 11.30 | 11.44 | 11.44 | qfq | 7,630,315 | 87,860,077 | -3.54% |
| 2026-06-03 | 12.22 | 12.22 | 11.75 | 11.86 | 11.86 | qfq | 9,545,554 | 114,079,399 | -3.34% |
| 2026-06-02 | 12.52 | 12.54 | 12.08 | 12.27 | 12.27 | qfq | 12,102,511 | 148,109,899 | -2.93% |
| 2026-06-01 | 11.85 | 12.83 | 11.75 | 12.64 | 12.64 | qfq | 18,622,406 | 231,405,707 | 6.85% |
| 2026-05-29 | 12.18 | 12.83 | 11.72 | 11.83 | 11.83 | qfq | 11,969,415 | 144,941,956 | -3.19% |
| 2026-05-28 | 12.00 | 12.36 | 11.70 | 12.22 | 12.22 | qfq | 12,167,857 | 146,846,139 | 1.41% |
| 2026-05-27 | 12.52 | 12.80 | 11.96 | 12.05 | 12.05 | qfq | 11,835,898 | 144,831,227 | -4.29% |
| 2026-05-26 | 12.76 | 12.84 | 12.32 | 12.59 | 12.59 | qfq | 10,104,183 | 126,564,177 | -1.95% |
| 2026-05-25 | 13.20 | 13.20 | 12.65 | 12.84 | 12.84 | qfq | 11,478,344 | 147,665,718 | -1.98% |
| 2026-05-22 | 12.85 | 13.25 | 12.53 | 13.10 | 13.10 | qfq | 13,269,180 | 172,056,023 | 2.75% |
| 2026-05-21 | 13.26 | 13.39 | 12.60 | 12.75 | 12.75 | qfq | 14,113,732 | 184,750,334 | -3.26% |
| 2026-05-20 | 13.44 | 13.59 | 13.04 | 13.18 | 13.18 | qfq | 15,090,596 | 199,149,802 | -2.23% |
| 2026-05-19 | 12.63 | 13.55 | 12.63 | 13.48 | 13.48 | qfq | 26,918,038 | 356,515,165 | 6.81% |
| 2026-05-18 | 12.25 | 12.72 | 12.25 | 12.62 | 12.62 | qfq | 8,590,972 | 107,663,502 | 2.19% |
| 2026-05-15 | 12.41 | 12.69 | 12.27 | 12.35 | 12.35 | qfq | 8,602,911 | 107,301,376 | -0.32% |
| 2026-05-14 | 12.89 | 12.96 | 12.37 | 12.39 | 12.39 | qfq | 9,000,036 | 112,975,005 | -3.95% |
| 2026-05-13 | 12.66 | 12.95 | 12.62 | 12.90 | 12.90 | qfq | 7,805,651 | 99,957,684 | 1.42% |
| 2026-05-12 | 12.89 | 12.93 | 12.64 | 12.72 | 12.72 | qfq | 8,215,631 | 104,794,767 | -1.62% |
| 2026-05-11 | 13.14 | 13.19 | 12.84 | 12.93 | 12.93 | qfq | 12,074,302 | 156,407,227 | -1.30% |
| 2026-05-08 | 13.00 | 13.40 | 12.90 | 13.10 | 13.10 | qfq | 13,462,486 | 177,229,108 | 0.31% |
| 2026-05-07 | 13.34 | 13.37 | 12.83 | 13.06 | 13.06 | qfq | 13,804,410 | 179,699,284 | -0.15% |
| 2026-05-06 | 12.56 | 13.43 | 12.56 | 13.08 | 13.08 | qfq | 25,092,446 | 330,767,291 | 4.64% |
| 2026-04-30 | 12.58 | 12.58 | 12.18 | 12.50 | 12.50 | qfq | 10,192,825 | 126,239,274 | -28.49% |
| 2026-04-29 | 17.19 | 17.58 | 17.15 | 17.48 | 12.42 | qfq | 5,689,922 | 99,356,909 | 1.69% |
| 2026-04-28 | 17.63 | 17.70 | 17.09 | 17.19 | 12.21 | qfq | 5,918,782 | 102,384,837 | -2.44% |
| 2026-04-27 | 17.27 | 17.72 | 17.02 | 17.62 | 12.52 | qfq | 6,669,399 | 116,544,187 | 1.56% |
| 2026-04-24 | 17.32 | 17.60 | 17.18 | 17.35 | 12.33 | qfq | 5,253,267 | 91,205,015 | -0.34% |
| 2026-04-23 | 17.72 | 17.83 | 17.29 | 17.41 | 12.37 | qfq | 5,601,982 | 97,969,863 | -1.25% |
| 2026-04-22 | 17.34 | 17.66 | 17.27 | 17.63 | 12.52 | qfq | 7,678,797 | 134,017,537 | 1.03% |
| 2026-04-21 | 17.66 | 17.80 | 17.28 | 17.45 | 12.40 | qfq | 9,353,282 | 163,599,015 | -2.02% |
| 2026-04-20 | 17.59 | 18.00 | 17.50 | 17.81 | 12.65 | qfq | 8,764,808 | 155,559,926 | 0.96% |
| 2026-04-17 | 17.57 | 17.95 | 17.50 | 17.64 | 12.53 | qfq | 8,276,000 | 146,504,520 | 0.06% |
| 2026-04-16 | 17.39 | 17.75 | 17.26 | 17.63 | 12.52 | qfq | 12,341,500 | 216,575,682 | 0.17% |
| 2026-04-15 | 16.78 | 17.80 | 16.76 | 17.60 | 12.50 | qfq | 18,898,200 | 330,670,861 | 5.26% |
| 2026-04-14 | 16.57 | 16.77 | 16.48 | 16.72 | 11.88 | qfq | 7,019,802 | 116,672,479 | 1.77% |
| 2026-04-13 | 16.16 | 16.67 | 16.10 | 16.43 | 11.67 | qfq | 7,959,759 | 131,204,263 | -0.36% |
| 2026-04-10 | 16.50 | 16.65 | 16.37 | 16.49 | 11.71 | qfq | 8,570,016 | 141,578,746 | 1.10% |
| 2026-04-09 | 16.84 | 16.84 | 16.26 | 16.31 | 11.59 | qfq | 11,654,506 | 191,454,148 | -3.15% |
| 2026-04-08 | 16.41 | 16.92 | 16.32 | 16.84 | 11.96 | qfq | 16,139,937 | 269,198,501 | 3.00% |
| 2026-04-07 | 16.01 | 17.00 | 15.88 | 16.35 | 11.61 | qfq | 19,019,994 | 311,209,914 | -0.91% |
| 2026-04-03 | 16.82 | 18.50 | 16.15 | 16.50 | 11.72 | qfq | 24,560,588 | 418,614,736 | 6.11% |
| 2026-04-02 | 15.77 | 15.81 | 15.43 | 15.55 | 11.05 | qfq | 3,657,151 | 56,989,965 | -2.08% |
| 2026-04-01 | 15.83 | 15.95 | 15.56 | 15.88 | 11.28 | qfq | 4,694,855 | 73,831,235 | 2.39% |
| 2026-03-31 | 15.97 | 16.21 | 15.48 | 15.51 | 11.02 | qfq | 6,122,231 | 96,677,000 | -2.94% |
| 2026-03-30 | 15.30 | 16.05 | 15.30 | 15.98 | 11.35 | qfq | 4,964,016 | 78,132,504 | 2.30% |
| 2026-03-27 | 15.07 | 15.64 | 15.00 | 15.62 | 11.10 | qfq | 3,757,136 | 58,187,498 | 2.63% |
| 2026-03-26 | 15.71 | 15.81 | 15.11 | 15.22 | 10.81 | qfq | 4,259,924 | 65,467,975 | -3.12% |
| 2026-03-25 | 15.54 | 15.96 | 15.41 | 15.71 | 11.16 | qfq | 5,020,469 | 78,974,238 | 1.09% |
| 2026-03-24 | 15.29 | 15.58 | 14.97 | 15.54 | 11.04 | qfq | 5,723,570 | 87,211,678 | 3.81% |
| 2026-03-23 | 16.21 | 16.21 | 14.75 | 14.97 | 10.63 | qfq | 10,579,458 | 163,063,790 | -8.66% |
| 2026-03-20 | 17.15 | 17.27 | 16.35 | 16.39 | 11.64 | qfq | 6,499,184 | 108,281,610 | -3.36% |
| 2026-03-19 | 17.23 | 17.34 | 16.90 | 16.96 | 12.05 | qfq | 5,633,248 | 96,424,901 | -2.81% |
| 2026-03-18 | 17.21 | 17.46 | 17.13 | 17.45 | 12.40 | qfq | 5,234,208 | 90,705,547 | 1.69% |
| 2026-03-17 | 17.53 | 17.78 | 17.14 | 17.16 | 12.19 | qfq | 6,637,806 | 116,002,980 | -2.44% |
| 2026-03-16 | 17.13 | 17.68 | 17.11 | 17.59 | 12.50 | qfq | 7,378,900 | 128,507,342 | 3.17% |
| 2026-03-13 | 17.44 | 17.51 | 17.00 | 17.05 | 12.11 | qfq | 5,439,720 | 93,522,311 | -2.24% |
| 2026-03-12 | 17.29 | 17.58 | 17.17 | 17.44 | 12.39 | qfq | 6,045,481 | 105,299,134 | 0.87% |
| 2026-03-11 | 17.25 | 17.49 | 17.12 | 17.29 | 12.28 | qfq | 6,447,582 | 111,437,950 | 0.52% |
| 2026-03-10 | 17.12 | 17.35 | 16.94 | 17.20 | 12.22 | qfq | 5,765,080 | 98,752,319 | 1.53% |
| 2026-03-09 | 16.40 | 16.94 | 16.35 | 16.94 | 12.03 | qfq | 5,269,482 | 87,540,999 | 1.74% |
| 2026-03-06 | 16.19 | 16.66 | 16.19 | 16.65 | 11.83 | qfq | 4,127,300 | 68,149,666 | 2.27% |
| 2026-03-05 | 16.38 | 16.43 | 16.14 | 16.28 | 11.56 | qfq | 4,356,022 | 70,988,451 | 1.69% |
| 2026-03-04 | 16.01 | 16.30 | 15.90 | 16.01 | 11.37 | qfq | 5,105,663 | 82,123,362 | -0.74% |
| 2026-03-03 | 16.90 | 17.06 | 16.10 | 16.13 | 11.46 | qfq | 6,820,267 | 112,687,212 | -4.39% |
| 2026-03-02 | 17.50 | 17.55 | 16.86 | 16.87 | 11.98 | qfq | 10,652,025 | 181,945,801 | -5.60% |
| 2026-02-27 | 17.50 | 17.94 | 17.42 | 17.87 | 12.69 | qfq | 6,981,842 | 124,026,666 | 1.88% |
| 2026-02-26 | 17.63 | 17.71 | 17.45 | 17.54 | 12.46 | qfq | 4,234,978 | 74,264,591 | -0.40% |
| 2026-02-25 | 17.52 | 17.79 | 17.50 | 17.61 | 12.51 | qfq | 5,879,719 | 103,533,819 | 0.46% |
| 2026-02-24 | 17.77 | 17.82 | 17.16 | 17.53 | 12.45 | qfq | 6,304,163 | 109,754,265 | 0.17% |
| 2026-02-13 | 17.64 | 17.90 | 17.50 | 17.50 | 12.43 | qfq | 6,621,881 | 117,064,064 | -1.13% |
| 2026-02-12 | 17.57 | 17.85 | 17.37 | 17.70 | 12.57 | qfq | 7,442,801 | 131,332,981 | 1.14% |
| 2026-02-11 | 17.67 | 17.78 | 17.45 | 17.50 | 12.43 | qfq | 5,550,395 | 97,703,441 | -0.34% |
| 2026-02-10 | 17.43 | 17.75 | 17.31 | 17.56 | 12.47 | qfq | 7,053,961 | 123,908,063 | 0.92% |
| 2026-02-09 | 17.15 | 17.52 | 17.13 | 17.40 | 12.36 | qfq | 6,381,253 | 110,608,661 | 2.84% |
| 2026-02-06 | 16.87 | 17.13 | 16.69 | 16.92 | 12.02 | qfq | 5,547,130 | 94,165,601 | 0.06% |
| 2026-02-05 | 16.95 | 17.12 | 16.86 | 16.91 | 12.01 | qfq | 4,743,282 | 80,556,294 | -0.88% |
| 2026-02-04 | 17.23 | 17.30 | 16.85 | 17.06 | 12.12 | qfq | 7,173,619 | 122,158,509 | -1.56% |
| 2026-02-03 | 17.27 | 17.36 | 17.04 | 17.33 | 12.31 | qfq | 5,718,770 | 98,526,894 | 1.88% |
| 2026-02-02 | 17.19 | 17.68 | 16.99 | 17.01 | 12.08 | qfq | 7,146,443 | 123,674,706 | -1.62% |
| 2026-01-30 | 17.49 | 17.55 | 17.05 | 17.29 | 12.28 | qfq | 9,044,322 | 156,130,615 | -1.54% |
| 2026-01-29 | 17.35 | 18.23 | 17.07 | 17.56 | 12.47 | qfq | 13,763,432 | 244,811,120 | 0.63% |
| 2026-01-28 | 17.67 | 17.89 | 17.37 | 17.45 | 12.40 | qfq | 9,575,340 | 168,133,253 | -1.69% |
| 2026-01-27 | 18.05 | 18.19 | 17.42 | 17.75 | 12.61 | qfq | 11,236,017 | 198,552,154 | -1.66% |
| 2026-01-26 | 18.50 | 18.61 | 17.73 | 18.05 | 12.82 | qfq | 12,909,551 | 233,532,182 | -1.69% |
| 2026-01-23 | 18.12 | 18.64 | 18.06 | 18.36 | 13.04 | qfq | 13,530,749 | 249,061,025 | 1.77% |
| 2026-01-22 | 18.17 | 18.48 | 18.01 | 18.04 | 12.82 | qfq | 13,573,021 | 247,074,708 | 0.95% |
| 2026-01-21 | 17.80 | 18.21 | 17.68 | 17.87 | 12.69 | qfq | 11,233,991 | 201,333,696 | -0.45% |
| 2026-01-20 | 18.31 | 18.47 | 17.68 | 17.95 | 12.75 | qfq | 11,536,298 | 206,881,132 | -1.48% |
| 2026-01-19 | 18.57 | 18.57 | 18.00 | 18.22 | 12.94 | qfq | 11,871,392 | 216,584,197 | -2.31% |
| 2026-01-16 | 19.12 | 19.37 | 18.27 | 18.65 | 13.25 | qfq | 19,054,207 | 355,779,355 | -3.77% |
| 2026-01-15 | 20.01 | 20.22 | 19.14 | 19.38 | 13.77 | qfq | 26,120,082 | 510,156,030 | -5.60% |
| 2026-01-14 | 19.90 | 21.31 | 19.73 | 20.53 | 14.58 | qfq | 43,425,769 | 895,178,860 | 3.01% |
| 2026-01-13 | 19.61 | 21.19 | 18.71 | 19.93 | 14.16 | qfq | 50,789,774 | 1,016,330,061 | 3.91% |
| 2026-01-12 | 17.53 | 19.18 | 17.50 | 19.18 | 13.63 | qfq | 33,001,413 | 604,312,296 | 10.80% |
| 2026-01-09 | 17.12 | 17.32 | 17.07 | 17.31 | 12.30 | qfq | 11,588,532 | 199,491,021 | 1.23% |
| 2026-01-08 | 16.80 | 17.26 | 16.80 | 17.10 | 12.15 | qfq | 8,345,513 | 142,260,861 | 1.54% |
| 2026-01-07 | 16.93 | 17.01 | 16.74 | 16.84 | 11.96 | qfq | 7,125,246 | 120,031,843 | -1.00% |
| 2026-01-06 | 16.92 | 17.18 | 16.80 | 17.01 | 12.08 | qfq | 8,833,061 | 149,820,126 | 0.89% |
| 2026-01-05 | 16.65 | 16.86 | 16.47 | 16.86 | 11.98 | qfq | 7,433,193 | 124,122,943 | 1.93% |
| 2025-12-31 | 16.39 | 16.65 | 16.27 | 16.54 | 11.75 | qfq | 5,558,114 | 91,618,005 | 0.55% |
| 2025-12-30 | 16.39 | 16.58 | 16.29 | 16.45 | 11.69 | qfq | 4,709,813 | 77,388,361 | 0.67% |
| 2025-12-29 | 16.30 | 16.44 | 16.23 | 16.34 | 11.61 | qfq | 4,288,284 | 70,000,178 | -0.24% |
| 2025-12-26 | 16.45 | 16.62 | 16.35 | 16.38 | 11.64 | qfq | 4,999,254 | 82,374,139 | -0.67% |
| 2025-12-25 | 16.30 | 16.49 | 16.25 | 16.49 | 11.71 | qfq | 4,584,298 | 75,162,981 | 1.04% |
| 2025-12-24 | 16.12 | 16.37 | 16.11 | 16.32 | 11.59 | qfq | 4,729,353 | 77,065,553 | 0.62% |
| 2025-12-23 | 16.50 | 16.50 | 16.13 | 16.22 | 11.52 | qfq | 5,478,587 | 88,985,811 | -1.16% |
| 2025-12-22 | 16.55 | 16.64 | 16.35 | 16.41 | 11.66 | qfq | 4,914,160 | 80,870,675 | -0.49% |
| 2025-12-19 | 16.30 | 16.49 | 16.30 | 16.49 | 11.71 | qfq | 4,351,059 | 71,399,076 | 1.41% |
| 2025-12-18 | 16.05 | 16.43 | 16.02 | 16.26 | 11.55 | qfq | 5,034,404 | 81,997,990 | 0.68% |
| 2025-12-17 | 15.97 | 16.22 | 15.81 | 16.15 | 11.47 | qfq | 5,435,403 | 86,971,592 | 1.13% |
| 2025-12-16 | 16.54 | 16.56 | 15.96 | 15.97 | 11.34 | qfq | 8,194,420 | 132,267,549 | -3.68% |
| 2025-12-15 | 16.79 | 16.80 | 16.52 | 16.58 | 11.78 | qfq | 5,250,350 | 87,457,499 | -2.07% |
| 2025-12-12 | 16.79 | 17.08 | 16.48 | 16.93 | 12.03 | qfq | 7,808,217 | 130,578,035 | 0.65% |
| 2025-12-11 | 16.92 | 16.99 | 16.80 | 16.82 | 11.95 | qfq | 6,513,981 | 109,973,587 | -0.47% |
| 2025-12-10 | 17.20 | 17.28 | 16.84 | 16.90 | 12.01 | qfq | 9,322,852 | 158,123,550 | -1.63% |
| 2025-12-09 | 17.59 | 17.59 | 17.15 | 17.18 | 12.20 | qfq | 15,375,739 | 266,502,578 | -2.99% |
| 2025-12-08 | 17.29 | 17.80 | 17.19 | 17.71 | 12.58 | qfq | 20,620,642 | 362,392,758 | 0.57% |
| 2025-12-05 | 18.08 | 18.20 | 16.91 | 17.61 | 12.51 | qfq | 33,804,157 | 586,899,314 | -7.17% |
| 2025-12-04 | 19.42 | 19.65 | 18.95 | 18.97 | 13.48 | qfq | 40,359,542 | 771,061,046 | -5.01% |
| 2025-12-03 | 18.73 | 21.00 | 18.73 | 19.97 | 14.19 | qfq | 59,063,943 | 1,179,203,248 | 11.38% |
| 2025-12-02 | 17.85 | 17.97 | 17.71 | 17.93 | 12.74 | qfq | 6,404,592 | 114,327,698 | 0.22% |
| 2025-12-01 | 18.19 | 18.25 | 17.80 | 17.89 | 12.71 | qfq | 10,157,398 | 182,427,704 | -2.19% |
| 2025-11-28 | 18.05 | 18.47 | 17.60 | 18.29 | 12.99 | qfq | 11,203,980 | 201,981,290 | 1.33% |
| 2025-11-27 | 18.20 | 18.33 | 17.97 | 18.05 | 12.82 | qfq | 9,593,511 | 174,087,876 | -1.53% |
| 2025-11-26 | 18.70 | 18.95 | 18.27 | 18.33 | 13.02 | qfq | 14,728,730 | 272,970,113 | -2.81% |
| 2025-11-25 | 18.77 | 19.29 | 18.68 | 18.86 | 13.40 | qfq | 23,134,269 | 438,888,420 | -0.68% |
| 2025-11-24 | 18.95 | 19.12 | 18.25 | 18.99 | 13.49 | qfq | 25,018,653 | 468,509,048 | 1.28% |
| 2025-11-21 | 18.19 | 18.88 | 18.02 | 18.75 | 13.32 | qfq | 27,027,478 | 502,365,943 | 2.18% |
| 2025-11-20 | 18.30 | 18.89 | 18.10 | 18.35 | 13.04 | qfq | 17,513,290 | 323,016,053 | 0.60% |
| 2025-11-19 | 18.74 | 18.75 | 18.13 | 18.24 | 12.96 | qfq | 15,350,527 | 281,260,044 | -0.98% |
| 2025-11-18 | 17.79 | 18.45 | 17.62 | 18.42 | 13.09 | qfq | 20,947,409 | 381,221,402 | 3.77% |
| 2025-11-17 | 17.48 | 17.84 | 17.45 | 17.75 | 12.61 | qfq | 6,176,348 | 109,304,379 | 1.72% |
| 2025-11-14 | 17.35 | 17.64 | 17.29 | 17.45 | 12.40 | qfq | 4,334,856 | 76,054,526 | -0.23% |
| 2025-11-13 | 17.57 | 17.73 | 17.42 | 17.49 | 12.42 | qfq | 5,424,999 | 95,266,221 | -0.46% |
| 2025-11-12 | 17.67 | 17.75 | 17.46 | 17.57 | 12.48 | qfq | 4,288,108 | 75,345,785 | -0.73% |
| 2025-11-11 | 17.76 | 17.93 | 17.60 | 17.70 | 12.57 | qfq | 7,184,750 | 127,611,715 | 0.00% |
| 2025-11-10 | 17.66 | 17.78 | 17.51 | 17.70 | 12.57 | qfq | 4,720,788 | 83,245,588 | 1.03% |
| 2025-11-07 | 17.85 | 17.85 | 17.52 | 17.52 | 12.45 | qfq | 7,631,120 | 134,678,796 | -2.34% |
| 2025-11-06 | 17.76 | 18.05 | 17.43 | 17.94 | 12.74 | qfq | 10,030,993 | 177,691,594 | 1.24% |
| 2025-11-05 | 17.43 | 17.88 | 17.42 | 17.72 | 12.59 | qfq | 9,477,067 | 167,731,691 | 0.62% |
| 2025-11-04 | 17.48 | 17.68 | 17.40 | 17.61 | 12.51 | qfq | 6,974,683 | 122,367,900 | 0.00% |
| 2025-11-03 | 17.55 | 17.64 | 17.40 | 17.61 | 12.51 | qfq | 7,923,527 | 138,856,533 | 0.92% |
| 2025-10-31 | 16.93 | 17.55 | 16.83 | 17.45 | 12.40 | qfq | 13,065,730 | 226,601,613 | 3.56% |
| 2025-10-30 | 16.91 | 17.18 | 16.76 | 16.85 | 11.97 | qfq | 6,194,132 | 105,112,645 | -0.65% |
| 2025-10-29 | 17.12 | 17.24 | 16.72 | 16.96 | 12.05 | qfq | 7,241,639 | 122,374,735 | -1.80% |
| 2025-10-28 | 17.16 | 17.45 | 17.01 | 17.27 | 12.27 | qfq | 6,472,861 | 111,717,632 | 0.70% |
| 2025-10-27 | 17.27 | 17.30 | 17.11 | 17.15 | 12.18 | qfq | 4,790,520 | 82,421,447 | -0.41% |
| 2025-10-24 | 17.12 | 17.25 | 17.09 | 17.22 | 12.23 | qfq | 4,536,656 | 77,991,508 | 0.82% |
| 2025-10-23 | 16.99 | 17.17 | 16.69 | 17.08 | 12.13 | qfq | 4,580,262 | 77,352,247 | 1.18% |
| 2025-10-22 | 16.96 | 17.10 | 16.85 | 16.88 | 11.99 | qfq | 3,068,012 | 52,024,645 | -0.82% |
| 2025-10-21 | 16.80 | 17.04 | 16.77 | 17.02 | 12.09 | qfq | 3,368,178 | 57,123,561 | 1.19% |
| 2025-10-20 | 16.98 | 17.11 | 16.67 | 16.82 | 11.95 | qfq | 3,996,071 | 67,295,445 | 0.06% |
| 2025-10-17 | 17.22 | 17.35 | 16.79 | 16.81 | 11.94 | qfq | 5,574,094 | 94,885,252 | -3.28% |
| 2025-10-16 | 17.48 | 17.50 | 17.04 | 17.38 | 12.35 | qfq | 7,440,960 | 128,357,387 | -0.80% |
| 2025-10-15 | 17.09 | 17.72 | 16.97 | 17.52 | 12.45 | qfq | 9,887,116 | 172,644,163 | 2.88% |
| 2025-10-14 | 17.33 | 17.48 | 17.00 | 17.03 | 12.10 | qfq | 5,904,874 | 101,594,081 | -1.67% |
| 2025-10-13 | 16.68 | 17.58 | 16.60 | 17.32 | 12.30 | qfq | 6,679,085 | 114,934,420 | 0.12% |
| 2025-10-10 | 17.67 | 17.71 | 17.26 | 17.30 | 12.29 | qfq | 6,912,096 | 120,742,779 | -2.04% |
| 2025-10-09 | 17.45 | 17.84 | 17.39 | 17.66 | 12.55 | qfq | 9,849,317 | 174,025,436 | 1.44% |
| 2025-09-30 | 17.50 | 17.65 | 17.40 | 17.41 | 12.37 | qfq | 6,070,700 | 106,118,249 | -0.06% |
| 2025-09-29 | 17.16 | 17.60 | 17.01 | 17.42 | 12.37 | qfq | 8,587,008 | 149,251,554 | 1.34% |
| 2025-09-26 | 17.36 | 17.45 | 16.99 | 17.19 | 12.21 | qfq | 5,826,100 | 99,994,967 | -0.23% |
| 2025-09-25 | 17.01 | 17.53 | 16.99 | 17.23 | 12.24 | qfq | 7,135,384 | 123,350,712 | 0.64% |
| 2025-09-24 | 16.63 | 17.12 | 16.42 | 17.12 | 12.16 | qfq | 6,598,746 | 111,290,971 | 2.95% |
| 2025-09-23 | 16.99 | 17.00 | 16.25 | 16.63 | 11.81 | qfq | 8,407,722 | 138,708,929 | -2.35% |
| 2025-09-22 | 17.12 | 17.23 | 16.88 | 17.03 | 12.10 | qfq | 4,990,957 | 85,029,376 | -0.64% |
| 2025-09-19 | 17.26 | 17.28 | 16.94 | 17.14 | 12.18 | qfq | 6,709,092 | 114,811,355 | 0.29% |
| 2025-09-18 | 17.59 | 17.67 | 16.92 | 17.09 | 12.14 | qfq | 10,554,900 | 182,757,855 | -2.68% |
| 2025-09-17 | 17.50 | 17.70 | 17.26 | 17.56 | 12.47 | qfq | 6,514,040 | 114,208,325 | 0.63% |
| 2025-09-16 | 17.27 | 17.45 | 17.12 | 17.45 | 12.40 | qfq | 5,967,099 | 103,218,204 | 0.87% |
| 2025-09-15 | 17.31 | 17.44 | 17.12 | 17.30 | 12.29 | qfq | 5,316,303 | 91,611,102 | -0.46% |
| 2025-09-12 | 17.90 | 17.91 | 17.35 | 17.38 | 12.35 | qfq | 10,455,502 | 184,024,756 | -1.36% |
| 2025-09-11 | 17.18 | 17.62 | 16.91 | 17.62 | 12.52 | qfq | 8,763,695 | 151,856,684 | 2.80% |
| 2025-09-10 | 17.19 | 17.33 | 17.01 | 17.14 | 12.18 | qfq | 5,103,548 | 87,633,328 | 0.23% |
| 2025-09-09 | 17.44 | 17.49 | 17.00 | 17.10 | 12.15 | qfq | 7,100,780 | 122,072,937 | -2.40% |
| 2025-09-08 | 17.29 | 17.54 | 17.24 | 17.52 | 12.45 | qfq | 6,994,972 | 121,722,532 | 0.46% |
| 2025-09-05 | 17.07 | 17.44 | 16.81 | 17.44 | 12.39 | qfq | 8,411,027 | 144,232,698 | 3.20% |
| 2025-09-04 | 17.15 | 17.34 | 16.60 | 16.90 | 12.01 | qfq | 9,441,619 | 161,220,844 | -1.11% |
| 2025-09-03 | 17.76 | 17.82 | 17.02 | 17.09 | 12.14 | qfq | 10,134,160 | 176,539,431 | -3.88% |
| 2025-09-02 | 18.83 | 18.83 | 17.57 | 17.78 | 12.63 | qfq | 18,085,825 | 325,286,570 | -5.83% |
| 2025-09-01 | 18.44 | 19.65 | 18.36 | 18.88 | 13.41 | qfq | 27,004,856 | 512,789,941 | 3.28% |
| 2025-08-29 | 18.51 | 18.60 | 18.18 | 18.28 | 12.99 | qfq | 10,081,512 | 184,692,441 | -1.88% |
| 2025-08-28 | 18.42 | 18.79 | 17.80 | 18.63 | 13.23 | qfq | 17,972,891 | 329,583,676 | -0.43% |
| 2025-08-27 | 19.68 | 19.88 | 18.67 | 18.71 | 13.29 | qfq | 21,075,296 | 408,063,541 | -2.91% |
| 2025-08-26 | 19.46 | 19.77 | 19.20 | 19.27 | 13.69 | qfq | 14,372,158 | 279,289,357 | -1.43% |
| 2025-08-25 | 19.79 | 19.92 | 19.39 | 19.55 | 13.89 | qfq | 19,769,226 | 387,889,105 | -1.16% |
| 2025-08-22 | 19.30 | 19.99 | 19.13 | 19.78 | 14.05 | qfq | 25,096,017 | 492,742,804 | 0.92% |
| 2025-08-21 | 20.86 | 21.28 | 19.49 | 19.60 | 13.92 | qfq | 35,539,105 | 715,634,271 | 1.19% |
| 2025-08-20 | 19.48 | 19.68 | 18.90 | 19.37 | 13.76 | qfq | 23,835,047 | 459,243,729 | -1.92% |
| 2025-08-19 | 19.12 | 19.98 | 18.94 | 19.75 | 14.03 | qfq | 33,821,531 | 657,056,236 | 2.92% |
| 2025-08-18 | 18.89 | 19.33 | 18.52 | 19.19 | 13.63 | qfq | 28,320,923 | 538,827,945 | 1.70% |
| 2025-08-15 | 19.02 | 19.18 | 18.51 | 18.87 | 13.40 | qfq | 33,388,011 | 626,968,850 | -1.97% |
| 2025-08-14 | 18.44 | 20.30 | 18.31 | 19.25 | 13.67 | qfq | 47,032,542 | 905,686,674 | 5.42% |
| 2025-08-13 | 18.11 | 18.36 | 17.98 | 18.26 | 12.97 | qfq | 10,632,608 | 193,556,606 | 1.00% |
| 2025-08-12 | 18.35 | 18.35 | 17.98 | 18.08 | 12.84 | qfq | 10,733,203 | 194,248,568 | -1.20% |
| 2025-08-11 | 17.90 | 18.45 | 17.90 | 18.30 | 13.00 | qfq | 15,313,796 | 279,794,859 | 3.39% |
| 2025-08-08 | 18.29 | 18.32 | 17.69 | 17.70 | 12.57 | qfq | 14,449,943 | 257,600,535 | -3.01% |
| 2025-08-07 | 18.62 | 18.75 | 18.16 | 18.25 | 12.96 | qfq | 15,382,115 | 282,213,711 | -2.25% |
| 2025-08-06 | 18.60 | 18.95 | 18.57 | 18.67 | 13.26 | qfq | 11,022,051 | 206,427,299 | 0.21% |
| 2025-08-05 | 18.89 | 18.99 | 18.39 | 18.63 | 13.23 | qfq | 15,108,978 | 281,467,784 | -1.38% |
| 2025-08-04 | 18.84 | 19.25 | 18.73 | 18.89 | 13.42 | qfq | 12,553,802 | 237,985,383 | -1.67% |
| 2025-08-01 | 19.15 | 19.31 | 18.56 | 19.21 | 13.65 | qfq | 20,501,863 | 387,200,397 | 1.32% |
| 2025-07-31 | 18.70 | 19.56 | 18.67 | 18.96 | 13.47 | qfq | 23,472,013 | 450,351,348 | 0.16% |
| 2025-07-30 | 20.40 | 20.67 | 18.61 | 18.93 | 13.45 | qfq | 37,339,707 | 724,868,385 | -6.52% |
| 2025-07-29 | 19.28 | 20.65 | 19.27 | 20.25 | 14.39 | qfq | 36,537,364 | 731,345,671 | 4.22% |
| 2025-07-28 | 19.50 | 19.70 | 18.99 | 19.43 | 13.80 | qfq | 18,852,424 | 364,868,337 | 0.47% |
| 2025-07-25 | 19.61 | 19.79 | 19.20 | 19.34 | 13.74 | qfq | 17,652,970 | 342,753,386 | -0.67% |
| 2025-07-24 | 19.09 | 19.50 | 18.97 | 19.47 | 13.83 | qfq | 21,402,750 | 411,376,895 | 1.99% |
| 2025-07-23 | 19.10 | 19.79 | 18.66 | 19.09 | 13.56 | qfq | 28,340,265 | 543,797,802 | -1.09% |
| 2025-07-22 | 20.02 | 20.10 | 19.10 | 19.30 | 13.71 | qfq | 29,311,671 | 567,066,015 | -3.98% |
| 2025-07-21 | 19.51 | 20.47 | 19.50 | 20.10 | 14.28 | qfq | 40,623,561 | 807,191,441 | -0.89% |
| 2025-07-18 | 20.44 | 22.18 | 19.99 | 20.28 | 14.41 | qfq | 52,231,385 | 1,102,820,832 | -2.73% |
| 2025-07-17 | 21.08 | 22.48 | 20.69 | 20.85 | 14.81 | qfq | 55,275,298 | 1,186,006,381 | -0.24% |
| 2025-07-16 | 20.58 | 21.61 | 20.33 | 20.90 | 14.85 | qfq | 48,251,722 | 1,005,388,372 | -3.29% |
| 2025-07-15 | 18.91 | 22.99 | 18.80 | 21.61 | 15.35 | qfq | 75,890,888 | 1,543,094,235 | 10.82% |
| 2025-07-14 | 20.52 | 20.59 | 18.60 | 19.50 | 13.85 | qfq | 70,157,651 | 1,356,140,760 | -6.92% |
| 2025-07-11 | 19.50 | 22.90 | 18.09 | 20.95 | 14.88 | qfq | 98,315,947 | 2,038,482,366 | 9.80% |
| 2025-07-10 | 16.80 | 19.08 | 16.80 | 19.08 | 13.55 | qfq | 78,101,052 | 1,436,389,180 | 20.00% |
| 2025-07-09 | 15.54 | 15.98 | 15.34 | 15.90 | 11.30 | qfq | 22,957,908 | 359,593,139 | 2.32% |
| 2025-07-08 | 15.38 | 15.91 | 15.06 | 15.54 | 11.04 | qfq | 20,662,729 | 318,342,669 | 2.24% |
| 2025-07-07 | 14.50 | 15.53 | 14.43 | 15.20 | 10.80 | qfq | 20,308,719 | 307,685,868 | 4.76% |
| 2025-07-04 | 14.63 | 14.74 | 14.31 | 14.51 | 10.31 | qfq | 5,193,900 | 75,442,126 | -0.82% |
| 2025-07-03 | 14.63 | 14.74 | 14.53 | 14.63 | 10.39 | qfq | 2,554,765 | 37,346,240 | 0.07% |
| 2025-07-02 | 14.80 | 14.90 | 14.48 | 14.62 | 10.39 | qfq | 4,260,950 | 62,375,982 | -1.62% |
| 2025-07-01 | 15.02 | 15.05 | 14.66 | 14.86 | 10.56 | qfq | 5,921,800 | 87,788,193 | -1.13% |
| 2025-06-30 | 15.02 | 15.07 | 14.93 | 15.03 | 10.68 | qfq | 4,100,140 | 61,496,861 | 0.40% |
| 2025-06-27 | 15.15 | 15.25 | 14.96 | 14.97 | 10.63 | qfq | 6,038,660 | 91,015,420 | -0.99% |
| 2025-06-26 | 14.94 | 15.34 | 14.79 | 15.12 | 10.74 | qfq | 9,015,840 | 135,939,358 | 1.41% |
| 2025-06-25 | 14.77 | 14.98 | 14.61 | 14.91 | 10.59 | qfq | 9,258,374 | 137,106,218 | 1.15% |
| 2025-06-24 | 14.11 | 14.86 | 14.02 | 14.74 | 10.47 | qfq | 11,331,896 | 165,601,950 | 4.84% |
| 2025-06-23 | 13.65 | 14.06 | 13.52 | 14.06 | 9.99 | qfq | 4,524,913 | 62,837,684 | 3.23% |
| 2025-06-20 | 13.85 | 13.96 | 13.57 | 13.62 | 9.68 | qfq | 3,957,740 | 54,195,784 | -1.94% |
| 2025-06-19 | 14.12 | 14.35 | 13.82 | 13.89 | 9.87 | qfq | 5,157,120 | 72,521,992 | -1.77% |
| 2025-06-18 | 14.20 | 14.27 | 14.00 | 14.14 | 10.04 | qfq | 3,033,792 | 42,835,654 | -0.35% |
| 2025-06-17 | 14.35 | 14.40 | 14.10 | 14.19 | 10.08 | qfq | 3,308,028 | 46,985,699 | -0.84% |
| 2025-06-16 | 13.90 | 14.36 | 13.81 | 14.31 | 10.17 | qfq | 5,827,840 | 82,877,614 | 2.58% |
| 2025-06-13 | 14.51 | 14.52 | 13.90 | 13.95 | 9.91 | qfq | 7,654,717 | 108,075,034 | -3.79% |
| 2025-06-12 | 14.55 | 14.65 | 14.40 | 14.50 | 10.30 | qfq | 3,722,780 | 54,101,466 | -0.34% |
| 2025-06-11 | 14.59 | 14.72 | 14.45 | 14.55 | 10.34 | qfq | 5,929,930 | 86,721,421 | -0.07% |
| 2025-06-10 | 14.81 | 14.98 | 14.31 | 14.56 | 10.34 | qfq | 7,065,156 | 103,243,995 | -1.89% |
| 2025-06-09 | 14.61 | 14.87 | 14.46 | 14.84 | 10.54 | qfq | 7,194,885 | 105,696,319 | 0.47% |
| 2025-06-06 | 14.59 | 14.99 | 14.54 | 14.77 | 10.49 | qfq | 7,108,876 | 104,659,353 | 0.82% |
| 2025-06-05 | 14.44 | 14.70 | 14.35 | 14.65 | 10.41 | qfq | 5,559,228 | 80,736,061 | 1.81% |
| 2025-06-04 | 14.35 | 14.46 | 14.27 | 14.39 | 10.22 | qfq | 3,192,420 | 45,934,941 | 0.42% |
| 2025-06-03 | 14.38 | 14.65 | 14.31 | 14.33 | 10.18 | qfq | 4,214,020 | 60,822,712 | -0.97% |
| 2025-05-30 | 14.80 | 14.80 | 14.33 | 14.47 | 10.28 | qfq | 5,841,320 | 85,006,631 | -1.90% |
| 2025-05-29 | 14.15 | 14.77 | 14.15 | 14.75 | 10.48 | qfq | 7,388,751 | 107,576,055 | 3.95% |
| 2025-05-28 | 14.23 | 14.38 | 14.07 | 14.19 | 10.08 | qfq | 3,940,944 | 55,839,762 | -0.28% |
| 2025-05-27 | 14.43 | 14.48 | 14.14 | 14.23 | 10.11 | qfq | 3,675,104 | 52,274,128 | -1.32% |
| 2025-05-26 | 14.23 | 14.48 | 14.23 | 14.42 | 10.24 | qfq | 3,936,120 | 56,556,063 | 1.05% |
| 2025-05-23 | 14.61 | 14.84 | 14.27 | 14.27 | 10.14 | qfq | 6,411,661 | 93,316,552 | -2.79% |
| 2025-05-22 | 14.65 | 14.93 | 14.53 | 14.68 | 10.43 | qfq | 5,193,510 | 76,521,678 | -0.20% |
| 2025-05-21 | 14.87 | 15.05 | 14.67 | 14.71 | 10.45 | qfq | 4,836,304 | 71,459,982 | -1.34% |
| 2025-05-20 | 14.78 | 15.00 | 14.70 | 14.91 | 10.59 | qfq | 4,353,330 | 64,613,489 | 0.47% |
| 2025-05-19 | 14.65 | 14.92 | 14.54 | 14.84 | 10.54 | qfq | 6,302,848 | 93,025,530 | 0.88% |
| 2025-05-16 | 14.73 | 14.90 | 14.60 | 14.71 | 10.45 | qfq | 6,216,640 | 91,762,179 | -29.01% |
| 2025-05-15 | 21.27 | 21.33 | 20.68 | 20.72 | 10.47 | qfq | 4,116,180 | 85,851,456 | -2.86% |
| 2025-05-14 | 21.47 | 21.55 | 21.10 | 21.33 | 10.77 | qfq | 4,292,440 | 91,490,579 | -0.37% |
| 2025-05-13 | 21.67 | 21.84 | 21.30 | 21.41 | 10.81 | qfq | 6,081,931 | 130,851,238 | -0.33% |
| 2025-05-12 | 21.35 | 21.48 | 21.11 | 21.48 | 10.85 | qfq | 4,436,993 | 94,730,307 | 1.70% |
| 2025-05-09 | 21.64 | 21.64 | 21.00 | 21.12 | 10.67 | qfq | 5,937,700 | 125,915,236 | -2.49% |
| 2025-05-08 | 20.80 | 21.72 | 20.61 | 21.66 | 10.94 | qfq | 9,030,203 | 192,759,341 | 4.89% |
| 2025-05-07 | 21.17 | 21.27 | 20.39 | 20.65 | 10.43 | qfq | 7,161,780 | 148,869,266 | -1.01% |
| 2025-05-06 | 20.77 | 20.98 | 20.21 | 20.86 | 10.54 | qfq | 7,742,235 | 160,804,659 | 2.76% |
| 2025-04-30 | 19.98 | 20.64 | 19.82 | 20.30 | 10.25 | qfq | 11,592,352 | 236,112,235 | 3.52% |
| 2025-04-29 | 20.56 | 20.74 | 19.20 | 19.61 | 9.91 | qfq | 17,168,896 | 338,194,500 | -13.00% |
| 2025-04-28 | 22.36 | 23.27 | 22.34 | 22.54 | 11.39 | qfq | 9,229,907 | 210,358,258 | 0.85% |
| 2025-04-25 | 22.00 | 22.53 | 21.86 | 22.35 | 11.29 | qfq | 4,974,769 | 110,703,061 | 1.31% |
| 2025-04-24 | 22.68 | 22.76 | 21.81 | 22.06 | 11.14 | qfq | 6,602,884 | 146,561,196 | -2.60% |
| 2025-04-23 | 22.39 | 22.86 | 22.28 | 22.65 | 11.44 | qfq | 7,346,485 | 166,121,842 | 2.12% |
| 2025-04-22 | 22.35 | 22.60 | 22.09 | 22.18 | 11.20 | qfq | 4,545,600 | 101,244,308 | -1.16% |
| 2025-04-21 | 21.60 | 22.65 | 21.30 | 22.44 | 11.34 | qfq | 7,099,440 | 158,017,523 | 3.74% |
| 2025-04-18 | 21.73 | 22.04 | 21.46 | 21.63 | 10.93 | qfq | 4,400,400 | 95,542,042 | -0.83% |
| 2025-04-17 | 21.46 | 22.45 | 21.44 | 21.81 | 11.02 | qfq | 7,499,600 | 164,967,203 | 1.11% |
| 2025-04-16 | 21.79 | 22.08 | 21.25 | 21.57 | 10.90 | qfq | 6,600,483 | 142,668,454 | -2.22% |
| 2025-04-15 | 22.00 | 22.75 | 21.80 | 22.06 | 11.14 | qfq | 6,686,940 | 147,572,373 | -0.85% |
| 2025-04-14 | 22.22 | 23.00 | 22.10 | 22.25 | 11.24 | qfq | 8,470,960 | 190,476,787 | 0.72% |
| 2025-04-11 | 21.70 | 22.46 | 21.45 | 22.09 | 11.16 | qfq | 7,558,679 | 166,811,419 | -0.09% |
| 2025-04-10 | 22.42 | 23.03 | 22.02 | 22.11 | 11.17 | qfq | 9,721,154 | 219,834,917 | 2.17% |
| 2025-04-09 | 20.86 | 21.94 | 19.56 | 21.64 | 10.93 | qfq | 10,904,220 | 229,114,627 | 1.88% |
| 2025-04-08 | 20.88 | 21.98 | 20.45 | 21.24 | 10.73 | qfq | 10,739,536 | 228,369,707 | 4.37% |
| 2025-04-07 | 23.70 | 23.91 | 20.18 | 20.35 | 10.28 | qfq | 14,552,041 | 315,443,370 | -19.34% |
| 2025-04-03 | 24.35 | 25.43 | 24.35 | 25.23 | 12.74 | qfq | 11,476,283 | 286,134,098 | 1.82% |
| 2025-04-02 | 24.40 | 25.33 | 24.12 | 24.78 | 12.52 | qfq | 9,891,529 | 246,607,110 | 2.57% |
| 2025-04-01 | 24.57 | 24.84 | 24.15 | 24.16 | 12.20 | qfq | 7,858,340 | 192,337,565 | -1.63% |
| 2025-03-31 | 23.34 | 24.70 | 22.86 | 24.56 | 12.41 | qfq | 10,303,297 | 245,475,999 | 4.42% |
| 2025-03-28 | 23.53 | 23.90 | 23.37 | 23.52 | 11.88 | qfq | 4,678,900 | 110,430,938 | -1.26% |
| 2025-03-27 | 23.80 | 23.95 | 23.16 | 23.82 | 12.03 | qfq | 5,827,695 | 138,073,502 | 0.93% |
| 2025-03-26 | 23.60 | 23.79 | 23.45 | 23.60 | 11.92 | qfq | 3,576,500 | 84,454,661 | 0.85% |
| 2025-03-25 | 23.54 | 23.86 | 23.08 | 23.40 | 11.82 | qfq | 4,713,842 | 110,719,488 | 0.00% |
| 2025-03-24 | 23.98 | 24.00 | 22.75 | 23.40 | 11.82 | qfq | 5,454,100 | 127,369,514 | -2.13% |
| 2025-03-21 | 24.57 | 24.75 | 23.88 | 23.91 | 12.08 | qfq | 6,364,913 | 154,077,218 | -3.47% |
| 2025-03-20 | 25.05 | 25.53 | 24.77 | 24.77 | 12.51 | qfq | 6,795,320 | 170,680,840 | -1.51% |
| 2025-03-19 | 25.46 | 25.59 | 25.02 | 25.15 | 12.70 | qfq | 5,194,200 | 131,198,297 | -0.71% |
| 2025-03-18 | 25.30 | 25.66 | 25.03 | 25.33 | 12.79 | qfq | 6,743,751 | 171,274,794 | 0.92% |
| 2025-03-17 | 25.10 | 25.35 | 24.81 | 25.10 | 12.68 | qfq | 5,150,300 | 129,288,225 | -0.52% |
| 2025-03-14 | 24.97 | 25.37 | 24.50 | 25.23 | 12.74 | qfq | 6,600,520 | 165,377,205 | 1.49% |
| 2025-03-13 | 25.42 | 25.59 | 24.40 | 24.86 | 12.56 | qfq | 9,201,600 | 228,955,697 | -2.89% |
| 2025-03-12 | 26.20 | 26.31 | 25.60 | 25.60 | 12.93 | qfq | 10,633,880 | 275,644,450 | -0.31% |
| 2025-03-11 | 25.59 | 25.99 | 25.28 | 25.68 | 12.97 | qfq | 7,522,793 | 192,743,522 | -1.42% |
| 2025-03-10 | 26.37 | 26.74 | 25.68 | 26.05 | 13.16 | qfq | 11,288,036 | 293,492,412 | -2.76% |
| 2025-03-07 | 27.79 | 28.39 | 26.41 | 26.79 | 13.53 | qfq | 25,868,487 | 708,159,859 | -3.94% |
| 2025-03-06 | 25.38 | 29.18 | 25.38 | 27.89 | 14.09 | qfq | 33,436,213 | 910,343,959 | 12.87% |
| 2025-03-05 | 24.97 | 24.97 | 24.19 | 24.71 | 12.48 | qfq | 7,256,075 | 178,072,127 | -0.08% |
| 2025-03-04 | 23.88 | 24.99 | 23.85 | 24.73 | 12.49 | qfq | 10,896,400 | 267,358,711 | 0.94% |
| 2025-03-03 | 24.20 | 25.63 | 23.79 | 24.50 | 12.38 | qfq | 14,101,023 | 349,416,294 | 4.48% |
| 2025-02-28 | 24.84 | 25.15 | 23.42 | 23.45 | 11.85 | qfq | 9,860,408 | 237,656,080 | -6.61% |
| 2025-02-27 | 26.05 | 26.13 | 24.63 | 25.11 | 12.68 | qfq | 13,003,729 | 328,549,076 | -3.68% |
| 2025-02-26 | 26.15 | 26.31 | 25.76 | 26.07 | 13.17 | qfq | 10,268,863 | 267,021,511 | -0.27% |
| 2025-02-25 | 26.30 | 26.77 | 25.60 | 26.14 | 13.20 | qfq | 12,595,719 | 328,839,520 | -1.80% |
| 2025-02-24 | 26.80 | 27.16 | 26.19 | 26.62 | 13.45 | qfq | 13,914,337 | 370,555,496 | -0.97% |
| 2025-02-21 | 26.40 | 26.96 | 25.83 | 26.88 | 13.58 | qfq | 17,775,944 | 471,337,174 | 2.24% |
| 2025-02-20 | 26.75 | 26.86 | 25.81 | 26.29 | 13.28 | qfq | 17,973,257 | 472,662,638 | -2.70% |
| 2025-02-19 | 26.65 | 27.20 | 26.48 | 27.02 | 13.65 | qfq | 17,109,225 | 458,529,523 | 1.50% |
| 2025-02-18 | 27.14 | 28.29 | 26.51 | 26.62 | 13.45 | qfq | 22,649,206 | 616,402,566 | -3.55% |
| 2025-02-17 | 28.15 | 30.00 | 27.41 | 27.60 | 13.94 | qfq | 30,904,266 | 872,784,053 | 0.77% |
| 2025-02-14 | 25.76 | 27.84 | 25.76 | 27.39 | 13.84 | qfq | 28,497,534 | 768,461,392 | 5.02% |
| 2025-02-13 | 27.07 | 27.42 | 25.51 | 26.08 | 13.17 | qfq | 28,829,105 | 760,395,809 | -5.88% |
| 2025-02-12 | 26.00 | 28.80 | 25.98 | 27.71 | 14.00 | qfq | 39,360,794 | 1,083,106,970 | 3.67% |
| 2025-02-11 | 25.90 | 27.17 | 24.83 | 26.73 | 13.50 | qfq | 31,630,575 | 821,803,601 | 1.83% |
| 2025-02-10 | 26.01 | 26.45 | 25.44 | 26.25 | 13.26 | qfq | 27,886,582 | 724,649,723 | -0.57% |
| 2025-02-07 | 26.58 | 28.38 | 26.12 | 26.40 | 13.34 | qfq | 40,197,891 | 1,087,760,901 | -4.62% |
| 2025-02-06 | 26.06 | 27.68 | 25.37 | 27.68 | 13.98 | qfq | 40,937,748 | 1,082,332,012 | 1.88% |
| 2025-02-05 | 28.46 | 31.25 | 26.60 | 27.17 | 13.72 | qfq | 53,257,291 | 1,517,152,310 | -0.88% |
| 2025-01-27 | 23.89 | 27.41 | 23.38 | 27.41 | 13.85 | qfq | 54,009,824 | 1,391,176,736 | 20.01% |
| 2025-01-24 | 22.20 | 23.39 | 20.63 | 22.84 | 11.54 | qfq | 46,018,662 | 1,017,424,578 | 3.35% |
| 2025-01-23 | 24.76 | 24.76 | 21.92 | 22.10 | 11.16 | qfq | 52,662,893 | 1,265,502,499 | 7.13% |
| 2025-01-22 | 18.51 | 20.63 | 18.35 | 20.63 | 10.42 | qfq | 22,202,168 | 438,536,009 | 20.01% |
| 2025-01-21 | 17.50 | 17.52 | 17.06 | 17.19 | 8.68 | qfq | 3,164,318 | 54,424,738 | -0.75% |
| 2025-01-20 | 17.40 | 17.53 | 17.12 | 17.32 | 8.75 | qfq | 2,655,816 | 46,134,002 | 0.46% |
| 2025-01-17 | 17.20 | 17.36 | 17.04 | 17.24 | 8.71 | qfq | 2,329,272 | 40,075,480 | 0.47% |
| 2025-01-16 | 17.19 | 17.53 | 16.95 | 17.16 | 8.67 | qfq | 3,276,581 | 56,461,489 | 0.06% |
| 2025-01-15 | 17.34 | 17.42 | 17.10 | 17.15 | 8.66 | qfq | 3,401,280 | 58,521,336 | -1.27% |
| 2025-01-14 | 16.90 | 17.37 | 16.70 | 17.37 | 8.77 | qfq | 4,337,640 | 74,399,160 | 4.95% |
| 2025-01-13 | 16.04 | 16.68 | 15.80 | 16.55 | 8.36 | qfq | 3,386,560 | 55,310,859 | 2.16% |
| 2025-01-10 | 16.97 | 17.25 | 16.20 | 16.20 | 8.18 | qfq | 3,944,100 | 66,460,337 | -3.86% |
| 2025-01-09 | 16.52 | 16.93 | 16.40 | 16.85 | 8.51 | qfq | 2,965,140 | 49,818,064 | 1.02% |
| 2025-01-08 | 16.89 | 16.95 | 16.04 | 16.68 | 8.43 | qfq | 3,906,116 | 64,665,504 | -1.42% |
| 2025-01-07 | 16.59 | 16.92 | 16.45 | 16.92 | 8.55 | qfq | 3,286,376 | 54,932,274 | 2.24% |
| 2025-01-06 | 16.60 | 16.73 | 15.86 | 16.55 | 8.36 | qfq | 3,628,800 | 59,839,430 | 0.36% |
| 2025-01-03 | 17.61 | 17.80 | 16.18 | 16.49 | 8.33 | qfq | 4,835,313 | 82,133,685 | -6.20% |
| 2025-01-02 | 18.15 | 18.42 | 17.35 | 17.58 | 8.88 | qfq | 4,599,500 | 82,213,042 | -2.98% |
| 2024-12-31 | 19.25 | 19.37 | 18.11 | 18.12 | 9.15 | qfq | 5,273,568 | 98,016,334 | -5.87% |
| 2024-12-30 | 19.20 | 19.67 | 18.71 | 19.25 | 9.72 | qfq | 4,086,861 | 78,833,667 | 0.00% |
| 2024-12-27 | 19.45 | 19.80 | 19.24 | 19.25 | 9.72 | qfq | 4,206,166 | 82,126,576 | -1.48% |
| 2024-12-26 | 19.25 | 19.72 | 19.20 | 19.54 | 9.87 | qfq | 3,962,592 | 77,315,893 | 1.88% |
| 2024-12-25 | 19.96 | 20.09 | 18.85 | 19.18 | 9.69 | qfq | 6,444,170 | 123,774,470 | -4.15% |
| 2024-12-24 | 20.30 | 20.48 | 19.73 | 20.01 | 10.11 | qfq | 5,558,984 | 111,398,297 | -0.10% |
| 2024-12-23 | 21.40 | 21.41 | 20.00 | 20.03 | 10.12 | qfq | 6,943,927 | 142,709,160 | -6.62% |
| 2024-12-20 | 20.66 | 21.95 | 20.36 | 21.45 | 10.83 | qfq | 9,411,366 | 200,792,324 | 3.87% |
| 2024-12-19 | 19.75 | 20.75 | 19.61 | 20.65 | 10.43 | qfq | 5,118,502 | 104,029,843 | 2.99% |
| 2024-12-18 | 19.79 | 20.28 | 19.21 | 20.05 | 10.13 | qfq | 3,484,672 | 69,295,111 | 2.24% |
| 2024-12-17 | 20.45 | 20.55 | 19.59 | 19.61 | 9.91 | qfq | 4,215,800 | 83,976,590 | -4.11% |
| 2024-12-16 | 20.62 | 20.65 | 20.24 | 20.45 | 10.33 | qfq | 3,023,740 | 61,762,968 | -0.82% |
| 2024-12-13 | 21.09 | 21.41 | 20.58 | 20.62 | 10.42 | qfq | 5,620,299 | 117,925,470 | -4.05% |
| 2024-12-12 | 21.26 | 21.62 | 20.91 | 21.49 | 10.86 | qfq | 6,684,268 | 142,530,556 | 0.70% |
| 2024-12-11 | 20.90 | 21.34 | 20.65 | 21.34 | 10.78 | qfq | 6,334,600 | 132,979,546 | 2.45% |
| 2024-12-10 | 21.60 | 21.65 | 20.76 | 20.83 | 10.52 | qfq | 6,452,019 | 136,466,623 | 0.14% |
| 2024-12-09 | 20.83 | 21.07 | 20.49 | 20.80 | 10.51 | qfq | 5,134,901 | 106,775,590 | 0.10% |
| 2024-12-06 | 21.17 | 21.31 | 20.65 | 20.78 | 10.50 | qfq | 6,366,780 | 133,467,356 | -1.38% |
| 2024-12-05 | 20.99 | 21.39 | 20.68 | 21.07 | 10.64 | qfq | 6,603,600 | 139,344,824 | 0.81% |
| 2024-12-04 | 21.00 | 21.55 | 20.80 | 20.90 | 10.56 | qfq | 9,059,090 | 190,358,114 | -2.02% |
| 2024-12-03 | 20.45 | 21.83 | 20.09 | 21.33 | 10.77 | qfq | 13,568,497 | 286,203,358 | 4.05% |
| 2024-12-02 | 20.36 | 20.60 | 19.91 | 20.50 | 10.36 | qfq | 7,649,079 | 155,718,150 | 0.69% |
| 2024-11-29 | 19.03 | 20.60 | 18.89 | 20.36 | 10.28 | qfq | 12,573,267 | 251,779,410 | 7.27% |
| 2024-11-28 | 19.24 | 19.59 | 18.98 | 18.98 | 9.59 | qfq | 5,059,591 | 97,389,102 | -1.40% |
| 2024-11-27 | 18.47 | 19.25 | 17.82 | 19.25 | 9.72 | qfq | 5,556,205 | 102,883,167 | 4.05% |
| 2024-11-26 | 19.01 | 19.27 | 18.49 | 18.50 | 9.34 | qfq | 5,053,434 | 95,099,143 | -3.14% |
| 2024-11-25 | 19.27 | 19.58 | 18.50 | 19.10 | 9.65 | qfq | 5,769,351 | 108,843,845 | 1.17% |
| 2024-11-22 | 19.72 | 20.56 | 18.82 | 18.88 | 9.54 | qfq | 7,857,031 | 156,005,308 | -5.03% |
| 2024-11-21 | 19.57 | 20.03 | 19.41 | 19.88 | 10.04 | qfq | 5,071,936 | 100,229,811 | 0.76% |
| 2024-11-20 | 19.26 | 20.03 | 19.11 | 19.73 | 9.97 | qfq | 5,831,497 | 114,550,326 | 1.96% |
| 2024-11-19 | 18.95 | 19.38 | 18.61 | 19.35 | 9.77 | qfq | 5,741,836 | 109,034,407 | 2.38% |
| 2024-11-18 | 20.68 | 20.74 | 18.60 | 18.90 | 9.55 | qfq | 10,260,825 | 196,936,917 | -8.70% |
| 2024-11-15 | 20.62 | 21.68 | 20.50 | 20.70 | 10.46 | qfq | 11,687,771 | 246,712,612 | 0.00% |
| 2024-11-14 | 21.80 | 21.84 | 20.60 | 20.70 | 10.46 | qfq | 9,024,243 | 191,687,748 | -3.50% |
| 2024-11-13 | 20.86 | 21.62 | 20.78 | 21.45 | 10.83 | qfq | 8,968,728 | 190,784,148 | 1.42% |
| 2024-11-12 | 21.48 | 21.74 | 20.76 | 21.15 | 10.68 | qfq | 9,642,791 | 204,214,226 | -1.31% |
| 2024-11-11 | 20.37 | 21.84 | 20.25 | 21.43 | 10.82 | qfq | 11,906,708 | 251,885,794 | 4.95% |
| 2024-11-08 | 20.75 | 21.28 | 20.34 | 20.42 | 10.31 | qfq | 9,199,089 | 191,555,327 | -0.68% |
| 2024-11-07 | 19.70 | 20.60 | 19.60 | 20.56 | 10.39 | qfq | 8,497,576 | 171,379,451 | 3.06% |
| 2024-11-06 | 20.00 | 20.38 | 19.62 | 19.95 | 10.08 | qfq | 7,863,547 | 157,726,558 | -0.50% |
| 2024-11-05 | 19.10 | 20.15 | 18.97 | 20.05 | 10.13 | qfq | 7,447,304 | 146,821,953 | 4.81% |
| 2024-11-04 | 18.60 | 19.15 | 18.44 | 19.13 | 9.66 | qfq | 4,538,259 | 85,598,338 | 2.96% |
| 2024-11-01 | 20.00 | 20.10 | 18.56 | 18.58 | 9.39 | qfq | 9,038,339 | 173,568,095 | -8.25% |
| 2024-10-31 | 20.00 | 20.44 | 19.55 | 20.25 | 10.23 | qfq | 7,959,082 | 159,249,006 | 0.15% |
| 2024-10-30 | 19.94 | 20.51 | 19.55 | 20.22 | 10.21 | qfq | 7,769,295 | 155,551,569 | 0.80% |
| 2024-10-29 | 21.10 | 21.26 | 20.03 | 20.06 | 10.13 | qfq | 11,533,099 | 237,029,373 | -4.93% |
| 2024-10-28 | 20.70 | 21.46 | 20.26 | 21.10 | 10.66 | qfq | 13,037,556 | 272,379,719 | 4.46% |
| 2024-10-25 | 20.00 | 20.33 | 19.80 | 20.20 | 10.20 | qfq | 7,843,923 | 157,480,306 | 1.35% |
| 2024-10-24 | 19.60 | 20.14 | 19.12 | 19.93 | 10.07 | qfq | 8,352,185 | 164,194,951 | 1.06% |
| 2024-10-23 | 19.90 | 20.20 | 19.60 | 19.72 | 9.96 | qfq | 7,045,926 | 140,169,333 | -1.05% |
| 2024-10-22 | 20.93 | 20.93 | 19.71 | 19.93 | 10.07 | qfq | 13,236,752 | 267,433,595 | -5.95% |
| 2024-10-21 | 20.79 | 21.21 | 20.37 | 21.19 | 10.70 | qfq | 13,159,869 | 274,430,310 | 2.37% |
| 2024-10-18 | 19.90 | 21.53 | 19.70 | 20.70 | 10.46 | qfq | 12,116,671 | 248,942,629 | 2.93% |
| 2024-10-17 | 20.32 | 20.79 | 20.10 | 20.11 | 10.16 | qfq | 10,198,140 | 208,921,874 | -0.15% |
| 2024-10-16 | 19.30 | 20.40 | 19.10 | 20.14 | 10.17 | qfq | 8,409,317 | 168,482,666 | 2.23% |
| 2024-10-15 | 19.60 | 20.98 | 19.42 | 19.70 | 9.95 | qfq | 12,530,550 | 254,267,375 | -1.20% |
| 2024-10-14 | 18.92 | 19.98 | 18.53 | 19.94 | 10.07 | qfq | 8,862,918 | 171,187,806 | 5.50% |
| 2024-10-11 | 19.78 | 20.05 | 18.56 | 18.90 | 9.55 | qfq | 9,606,608 | 184,278,174 | -6.44% |
| 2024-10-10 | 21.38 | 21.74 | 20.02 | 20.20 | 10.20 | qfq | 10,271,700 | 212,321,095 | -2.84% |
| 2024-10-09 | 22.00 | 22.96 | 20.30 | 20.79 | 10.50 | qfq | 18,351,099 | 398,981,999 | -12.50% |
| 2024-10-08 | 23.75 | 23.76 | 20.79 | 23.76 | 12.00 | qfq | 22,680,390 | 508,960,970 | 20.00% |
| 2024-09-30 | 18.10 | 19.97 | 17.55 | 19.80 | 10.00 | qfq | 21,222,956 | 396,973,152 | 17.51% |
| 2024-09-27 | 15.84 | 17.47 | 15.84 | 16.85 | 8.51 | qfq | 14,035,640 | 232,893,394 | 8.36% |
| 2024-09-26 | 15.15 | 15.62 | 14.95 | 15.55 | 7.85 | qfq | 6,122,937 | 93,727,812 | 1.97% |
| 2024-09-25 | 15.10 | 15.73 | 15.07 | 15.25 | 7.70 | qfq | 7,937,560 | 122,276,342 | 1.73% |
| 2024-09-24 | 14.91 | 15.13 | 14.32 | 14.99 | 7.57 | qfq | 7,064,813 | 104,431,273 | 0.74% |
| 2024-09-23 | 15.05 | 15.19 | 14.70 | 14.88 | 7.52 | qfq | 3,417,871 | 51,189,484 | -0.60% |
| 2024-09-20 | 14.65 | 15.10 | 14.58 | 14.97 | 7.56 | qfq | 4,490,560 | 66,996,512 | 2.11% |
| 2024-09-19 | 14.43 | 14.78 | 14.15 | 14.66 | 7.41 | qfq | 5,356,032 | 77,669,672 | 2.02% |
| 2024-09-18 | 15.09 | 15.50 | 14.19 | 14.37 | 7.26 | qfq | 10,685,473 | 156,225,776 | -9.45% |
| 2024-09-13 | 16.25 | 16.36 | 15.80 | 15.87 | 8.02 | qfq | 5,473,717 | 87,826,042 | -3.23% |
| 2024-09-12 | 16.40 | 16.88 | 16.23 | 16.40 | 8.28 | qfq | 7,496,271 | 123,866,197 | 0.49% |
| 2024-09-11 | 16.12 | 16.42 | 15.95 | 16.32 | 8.24 | qfq | 3,797,224 | 61,445,518 | 0.25% |
| 2024-09-10 | 15.77 | 16.34 | 15.53 | 16.28 | 8.22 | qfq | 4,913,690 | 78,537,340 | 3.23% |
| 2024-09-09 | 15.86 | 16.08 | 15.53 | 15.77 | 7.97 | qfq | 4,059,400 | 64,098,406 | -2.17% |
| 2024-09-06 | 16.46 | 16.78 | 16.00 | 16.12 | 8.14 | qfq | 5,995,195 | 98,022,088 | -2.60% |
| 2024-09-05 | 16.51 | 16.67 | 16.37 | 16.55 | 8.36 | qfq | 4,895,040 | 80,964,866 | 1.16% |
| 2024-09-04 | 16.62 | 16.99 | 16.26 | 16.36 | 8.26 | qfq | 6,485,634 | 107,330,274 | -3.08% |
| 2024-09-03 | 16.58 | 16.89 | 16.35 | 16.88 | 8.53 | qfq | 7,646,141 | 127,411,610 | 2.06% |
| 2024-09-02 | 16.82 | 17.10 | 16.47 | 16.54 | 8.35 | qfq | 9,897,295 | 166,144,076 | -2.53% |
| 2024-08-30 | 15.86 | 18.00 | 15.82 | 16.97 | 8.57 | qfq | 14,769,013 | 247,587,266 | 6.33% |
| 2024-08-29 | 15.45 | 16.01 | 15.29 | 15.96 | 8.06 | qfq | 5,554,920 | 87,582,823 | 2.57% |
| 2024-08-28 | 15.35 | 15.63 | 15.08 | 15.56 | 7.86 | qfq | 4,524,962 | 69,580,610 | 0.45% |
| 2024-08-27 | 15.90 | 16.26 | 15.39 | 15.49 | 7.82 | qfq | 7,040,612 | 111,064,569 | -3.73% |
| 2024-08-26 | 15.89 | 16.16 | 15.63 | 16.09 | 8.13 | qfq | 7,516,049 | 119,832,946 | 1.13% |
| 2024-08-23 | 15.22 | 15.97 | 15.18 | 15.91 | 8.04 | qfq | 8,221,300 | 128,729,102 | 4.60% |
| 2024-08-22 | 15.60 | 15.97 | 15.10 | 15.21 | 7.68 | qfq | 5,890,360 | 91,620,889 | -2.50% |
| 2024-08-21 | 15.64 | 15.88 | 15.49 | 15.60 | 7.88 | qfq | 4,873,743 | 76,371,211 | -0.70% |
| 2024-08-20 | 16.10 | 16.11 | 15.32 | 15.71 | 7.94 | qfq | 8,845,885 | 138,536,631 | -3.14% |
| 2024-08-19 | 15.55 | 16.28 | 15.46 | 16.22 | 8.19 | qfq | 11,871,069 | 190,867,502 | 4.38% |
| 2024-08-16 | 15.47 | 15.76 | 15.36 | 15.54 | 7.85 | qfq | 4,669,100 | 72,487,917 | 0.45% |
| 2024-08-15 | 14.96 | 15.47 | 14.85 | 15.47 | 7.81 | qfq | 4,391,801 | 67,116,505 | 2.52% |
| 2024-08-14 | 15.10 | 15.24 | 15.04 | 15.09 | 7.62 | qfq | 2,440,660 | 36,973,824 | -0.26% |
| 2024-08-13 | 14.88 | 15.16 | 14.88 | 15.13 | 7.64 | qfq | 2,797,039 | 42,078,066 | 1.14% |
| 2024-08-12 | 14.63 | 15.13 | 14.49 | 14.96 | 7.56 | qfq | 4,566,843 | 67,955,563 | 1.84% |
| 2024-08-09 | 15.07 | 15.11 | 14.69 | 14.69 | 7.42 | qfq | 3,725,100 | 55,425,251 | -1.87% |
| 2024-08-08 | 15.51 | 15.53 | 14.91 | 14.97 | 7.56 | qfq | 5,329,180 | 80,417,459 | -4.16% |
| 2024-08-07 | 15.28 | 15.77 | 15.28 | 15.62 | 7.89 | qfq | 5,227,236 | 81,475,199 | 1.89% |
| 2024-08-06 | 15.30 | 15.35 | 14.88 | 15.33 | 7.74 | qfq | 4,419,030 | 66,815,924 | 2.96% |
| 2024-08-05 | 15.36 | 15.74 | 14.84 | 14.89 | 7.52 | qfq | 5,909,600 | 90,241,191 | -4.43% |
| 2024-08-02 | 15.75 | 16.06 | 15.55 | 15.58 | 7.87 | qfq | 5,963,679 | 94,177,027 | -1.89% |
| 2024-08-01 | 15.72 | 16.09 | 15.68 | 15.88 | 8.02 | qfq | 6,900,606 | 109,548,414 | 0.57% |
| 2024-07-31 | 15.17 | 15.89 | 15.10 | 15.79 | 7.98 | qfq | 8,153,320 | 127,351,197 | 3.81% |
| 2024-07-30 | 14.90 | 15.30 | 14.77 | 15.21 | 7.68 | qfq | 5,824,611 | 87,977,578 | 0.80% |
| 2024-07-29 | 14.86 | 15.25 | 14.79 | 15.09 | 7.62 | qfq | 6,836,500 | 103,026,867 | 1.48% |
| 2024-07-26 | 14.75 | 15.08 | 14.56 | 14.87 | 7.51 | qfq | 6,730,540 | 99,821,415 | -0.27% |
| 2024-07-25 | 14.86 | 15.17 | 14.41 | 14.91 | 7.53 | qfq | 7,423,434 | 109,841,420 | -1.39% |
| 2024-07-24 | 15.31 | 15.56 | 15.04 | 15.12 | 7.64 | qfq | 8,252,134 | 125,855,613 | -2.83% |
| 2024-07-23 | 15.85 | 16.29 | 15.52 | 15.56 | 7.86 | qfq | 11,343,500 | 179,194,384 | -3.83% |
| 2024-07-22 | 16.30 | 16.86 | 16.05 | 16.18 | 8.17 | qfq | 16,209,508 | 264,434,081 | 1.76% |
| 2024-07-19 | 15.89 | 16.44 | 15.83 | 15.90 | 8.03 | qfq | 16,349,322 | 262,654,328 | 0.32% |
| 2024-07-18 | 14.75 | 16.15 | 14.54 | 15.85 | 8.01 | qfq | 17,179,576 | 265,035,249 | 6.02% |
| 2024-07-17 | 15.55 | 15.65 | 14.90 | 14.95 | 7.55 | qfq | 11,131,729 | 170,260,952 | -1.84% |
| 2024-07-16 | 14.61 | 15.29 | 14.31 | 15.23 | 7.69 | qfq | 11,214,069 | 166,491,841 | 3.61% |
| 2024-07-15 | 15.05 | 15.23 | 14.57 | 14.70 | 7.43 | qfq | 9,628,459 | 142,300,712 | -3.73% |
| 2024-07-12 | 15.18 | 15.80 | 15.06 | 15.27 | 7.71 | qfq | 13,400,011 | 206,386,459 | 0.53% |
| 2024-07-11 | 15.09 | 15.52 | 14.81 | 15.19 | 7.67 | qfq | 13,346,600 | 202,342,994 | 2.57% |
| 2024-07-10 | 14.52 | 15.28 | 14.34 | 14.81 | 7.48 | qfq | 14,233,184 | 211,351,649 | 1.51% |
| 2024-07-09 | 14.00 | 14.82 | 13.56 | 14.59 | 7.37 | qfq | 15,917,862 | 223,475,488 | 2.53% |
| 2024-07-08 | 15.35 | 15.48 | 14.16 | 14.23 | 7.19 | qfq | 15,505,394 | 230,089,490 | -8.72% |
| 2024-07-05 | 15.10 | 15.90 | 14.80 | 15.59 | 7.87 | qfq | 21,568,356 | 335,162,290 | 2.03% |
| 2024-07-04 | 15.72 | 15.88 | 14.98 | 15.28 | 7.72 | qfq | 22,980,548 | 351,856,188 | -5.68% |
| 2024-07-03 | 18.99 | 18.99 | 16.20 | 16.20 | 8.18 | qfq | 37,912,357 | 664,027,572 | -9.95% |
| 2024-07-02 | 17.99 | 17.99 | 17.99 | 17.99 | 9.09 | qfq | 17,791,134 | 320,062,501 | 20.01% |
| 2024-07-01 | 15.00 | 15.21 | 14.70 | 14.99 | 7.57 | qfq | 9,884,166 | 147,804,541 | 2.18% |
| 2024-06-28 | 14.53 | 15.37 | 14.25 | 14.67 | 7.41 | qfq | 12,621,640 | 186,952,754 | -3.04% |
| 2024-06-27 | 14.60 | 15.38 | 14.34 | 15.13 | 7.64 | qfq | 16,547,408 | 245,629,932 | 5.51% |
| 2024-06-26 | 13.43 | 14.34 | 13.08 | 14.34 | 7.24 | qfq | 9,392,394 | 128,660,967 | 5.60% |
| 2024-06-25 | 13.16 | 13.78 | 13.00 | 13.58 | 6.81 | qfq | 5,544,312 | 74,003,845 | 3.19% |
| 2024-06-24 | 13.84 | 13.84 | 13.12 | 13.16 | 6.60 | qfq | 4,387,818 | 58,590,932 | -5.05% |
| 2024-06-21 | 13.93 | 14.11 | 13.65 | 13.86 | 6.95 | qfq | 3,258,780 | 45,176,679 | -1.14% |
| 2024-06-20 | 14.45 | 14.53 | 13.99 | 14.02 | 7.03 | qfq | 5,202,800 | 74,043,974 | -3.38% |
| 2024-06-19 | 14.39 | 14.97 | 14.08 | 14.51 | 7.28 | qfq | 6,448,820 | 93,403,018 | 1.04% |
| 2024-06-18 | 14.01 | 14.50 | 13.97 | 14.36 | 7.20 | qfq | 3,636,767 | 52,067,361 | 2.57% |
| 2024-06-17 | 14.18 | 14.18 | 13.93 | 14.00 | 7.02 | qfq | 2,343,271 | 32,921,443 | -1.41% |
| 2024-06-14 | 14.30 | 14.48 | 14.02 | 14.20 | 7.12 | qfq | 1,803,500 | 25,522,211 | -0.56% |
| 2024-06-13 | 14.10 | 14.43 | 13.99 | 14.28 | 7.16 | qfq | 2,908,635 | 41,409,084 | 1.42% |
| 2024-06-12 | 14.06 | 14.28 | 13.95 | 14.08 | 7.06 | qfq | 2,382,300 | 33,720,949 | 0.43% |
| 2024-06-11 | 13.46 | 14.20 | 13.20 | 14.02 | 7.03 | qfq | 3,432,270 | 47,481,173 | 2.71% |
| 2024-06-07 | 13.49 | 13.80 | 13.34 | 13.65 | 6.84 | qfq | 3,128,070 | 42,497,591 | 1.49% |
| 2024-06-06 | 14.09 | 14.18 | 13.12 | 13.45 | 6.74 | qfq | 4,225,148 | 56,866,551 | -4.00% |
| 2024-06-05 | 14.09 | 14.35 | 14.00 | 14.01 | 7.02 | qfq | 2,062,200 | 29,204,457 | -0.92% |
| 2024-06-04 | 14.74 | 14.79 | 13.96 | 14.14 | 7.09 | qfq | 3,402,056 | 48,359,003 | -3.87% |
| 2024-06-03 | 15.02 | 15.05 | 14.58 | 14.71 | 7.38 | qfq | 2,625,454 | 38,939,235 | -2.06% |
| 2024-05-31 | 14.79 | 15.09 | 14.64 | 15.02 | 7.53 | qfq | 3,364,784 | 50,327,739 | 2.39% |
| 2024-05-30 | 14.64 | 14.78 | 14.29 | 14.67 | 7.36 | qfq | 2,462,325 | 35,908,892 | 0.00% |
| 2024-05-29 | 14.71 | 15.23 | 14.50 | 14.67 | 7.36 | qfq | 3,350,100 | 49,570,830 | 0.62% |
| 2024-05-28 | 14.75 | 14.89 | 14.50 | 14.58 | 7.31 | qfq | 2,061,678 | 30,273,374 | -1.42% |
| 2024-05-27 | 14.78 | 14.80 | 14.22 | 14.79 | 7.42 | qfq | 2,629,365 | 38,152,240 | 1.16% |
| 2024-05-24 | 15.29 | 15.29 | 14.59 | 14.62 | 7.33 | qfq | 3,312,703 | 49,211,825 | -2.86% |
| 2024-05-23 | 15.54 | 15.59 | 15.00 | 15.05 | 7.55 | qfq | 3,537,810 | 54,093,976 | -2.90% |
| 2024-05-22 | 15.25 | 15.56 | 15.20 | 15.50 | 7.77 | qfq | 3,365,557 | 51,931,416 | 0.78% |
| 2024-05-21 | 15.58 | 15.59 | 15.11 | 15.38 | 7.71 | qfq | 4,093,800 | 62,742,534 | 0.52% |
| 2024-05-20 | 15.10 | 15.58 | 14.92 | 15.30 | 7.67 | qfq | 4,526,193 | 69,158,724 | 0.72% |
| 2024-05-17 | 14.70 | 15.41 | 14.51 | 15.19 | 7.62 | qfq | 5,720,485 | 86,230,909 | 3.62% |
| 2024-05-16 | 14.67 | 14.88 | 14.55 | 14.66 | 7.35 | qfq | 3,528,663 | 51,985,283 | 0.41% |
| 2024-05-15 | 14.81 | 14.98 | 14.51 | 14.60 | 7.32 | qfq | 3,333,260 | 49,202,071 | -1.62% |
| 2024-05-14 | 14.86 | 15.20 | 14.71 | 14.84 | 7.44 | qfq | 3,741,404 | 55,761,948 | -0.07% |
| 2024-05-13 | 15.46 | 15.46 | 14.78 | 14.85 | 7.45 | qfq | 4,311,800 | 64,556,190 | -4.32% |
| 2024-05-10 | 15.93 | 16.12 | 15.38 | 15.52 | 7.78 | qfq | 5,611,620 | 87,444,860 | -2.51% |
| 2024-05-09 | 15.98 | 16.23 | 15.85 | 15.92 | 7.98 | qfq | 5,786,446 | 92,637,707 | -0.81% |
| 2024-05-08 | 16.50 | 16.67 | 15.99 | 16.05 | 8.05 | qfq | 5,119,639 | 83,048,788 | -3.49% |
| 2024-05-07 | 16.36 | 17.05 | 16.33 | 16.63 | 8.34 | qfq | 6,269,089 | 104,522,433 | 0.91% |
| 2024-05-06 | 16.52 | 16.74 | 16.31 | 16.48 | 8.26 | qfq | 6,102,500 | 100,509,655 | 0.73% |
| 2024-04-30 | 16.29 | 16.88 | 15.96 | 16.36 | 8.20 | qfq | 7,685,617 | 125,284,247 | 0.49% |
| 2024-04-29 | 16.17 | 16.44 | 16.05 | 16.28 | 8.16 | qfq | 7,765,821 | 126,292,060 | 0.74% |
| 2024-04-26 | 15.72 | 16.47 | 15.58 | 16.16 | 8.10 | qfq | 8,185,299 | 131,446,725 | 2.67% |
| 2024-04-25 | 15.99 | 15.99 | 15.61 | 15.74 | 7.89 | qfq | 6,722,397 | 105,957,423 | -2.11% |
| 2024-04-24 | 15.34 | 16.33 | 15.24 | 16.08 | 8.06 | qfq | 10,376,727 | 164,154,415 | 4.82% |
| 2024-04-23 | 15.61 | 15.77 | 15.25 | 15.34 | 7.69 | qfq | 9,400,344 | 145,022,351 | -3.10% |
| 2024-04-22 | 14.18 | 16.35 | 13.80 | 15.83 | 7.94 | qfq | 12,046,407 | 185,135,976 | 10.85% |
| 2024-04-19 | 14.03 | 14.49 | 13.90 | 14.28 | 7.16 | qfq | 4,357,854 | 61,895,325 | 1.06% |
| 2024-04-18 | 14.21 | 14.59 | 13.91 | 14.13 | 7.08 | qfq | 5,005,739 | 71,074,395 | -0.56% |
| 2024-04-17 | 13.06 | 14.25 | 13.06 | 14.21 | 7.13 | qfq | 5,671,332 | 78,502,374 | 11.89% |
| 2024-04-16 | 13.37 | 13.63 | 12.51 | 12.70 | 6.37 | qfq | 6,464,993 | 84,021,562 | -7.30% |
| 2024-04-15 | 15.00 | 15.10 | 13.38 | 13.70 | 6.87 | qfq | 9,085,908 | 128,281,172 | -6.16% |
| 2024-04-12 | 14.49 | 15.04 | 14.30 | 14.60 | 7.32 | qfq | 3,905,240 | 57,136,487 | 0.48% |
| 2024-04-11 | 14.02 | 14.65 | 13.93 | 14.53 | 7.29 | qfq | 3,704,528 | 53,436,285 | 2.90% |
| 2024-04-10 | 14.85 | 14.85 | 14.02 | 14.12 | 7.08 | qfq | 2,859,180 | 40,831,893 | -4.08% |
| 2024-04-09 | 14.48 | 14.80 | 14.46 | 14.72 | 7.38 | qfq | 2,325,196 | 34,107,897 | 1.94% |
| 2024-04-08 | 15.10 | 15.10 | 14.44 | 14.44 | 7.24 | qfq | 3,280,504 | 47,998,929 | -3.86% |
| 2024-04-03 | 15.57 | 15.57 | 14.97 | 15.02 | 7.53 | qfq | 3,135,992 | 47,310,176 | -2.85% |
| 2024-04-02 | 15.76 | 15.89 | 15.24 | 15.46 | 7.75 | qfq | 3,491,094 | 54,080,470 | -1.78% |
| 2024-04-01 | 15.26 | 15.79 | 15.19 | 15.74 | 7.89 | qfq | 3,540,384 | 54,984,954 | 3.89% |
| 2024-03-29 | 15.16 | 15.42 | 14.91 | 15.15 | 7.60 | qfq | 2,892,128 | 43,769,205 | -0.13% |
| 2024-03-28 | 14.65 | 15.37 | 14.50 | 15.17 | 7.61 | qfq | 4,443,746 | 66,947,176 | 3.69% |
| 2024-03-27 | 15.68 | 15.73 | 14.52 | 14.63 | 7.34 | qfq | 4,346,256 | 65,577,028 | -6.64% |
| 2024-03-26 | 16.21 | 16.24 | 15.38 | 15.67 | 7.86 | qfq | 3,888,608 | 61,310,016 | -2.85% |
| 2024-03-25 | 16.89 | 17.06 | 16.00 | 16.13 | 8.09 | qfq | 5,184,073 | 86,130,860 | -4.84% |
| 2024-03-22 | 17.14 | 17.29 | 16.45 | 16.95 | 8.50 | qfq | 5,363,345 | 90,506,518 | -1.68% |
| 2024-03-21 | 17.47 | 17.69 | 16.90 | 17.24 | 8.64 | qfq | 6,355,590 | 109,952,748 | -0.86% |
| 2024-03-20 | 16.90 | 17.45 | 16.72 | 17.39 | 8.72 | qfq | 6,974,847 | 119,881,470 | 3.57% |
| 2024-03-19 | 16.70 | 17.07 | 16.45 | 16.79 | 8.42 | qfq | 5,935,845 | 99,439,832 | 0.54% |
| 2024-03-18 | 16.32 | 16.70 | 16.11 | 16.70 | 8.37 | qfq | 5,047,199 | 82,810,887 | 3.15% |
| 2024-03-15 | 16.06 | 16.23 | 15.77 | 16.19 | 8.12 | qfq | 5,125,668 | 81,964,846 | -0.37% |
| 2024-03-14 | 16.64 | 16.68 | 15.80 | 16.25 | 8.15 | qfq | 6,016,163 | 97,809,909 | -3.56% |
| 2024-03-13 | 16.42 | 16.98 | 16.41 | 16.85 | 8.45 | qfq | 7,330,041 | 122,848,484 | 3.18% |
| 2024-03-12 | 16.23 | 16.41 | 16.02 | 16.33 | 8.19 | qfq | 3,216,582 | 52,190,878 | 0.93% |
| 2024-03-11 | 15.58 | 16.18 | 15.58 | 16.18 | 8.11 | qfq | 3,859,639 | 61,578,958 | 2.99% |
| 2024-03-08 | 15.48 | 15.83 | 15.44 | 15.71 | 7.88 | qfq | 3,409,020 | 53,281,768 | 0.96% |
| 2024-03-07 | 16.32 | 16.46 | 15.50 | 15.56 | 7.80 | qfq | 4,343,701 | 69,059,059 | -3.77% |
| 2024-03-06 | 15.99 | 16.33 | 15.57 | 16.17 | 8.11 | qfq | 5,166,983 | 82,612,127 | 0.62% |
| 2024-03-05 | 16.48 | 16.88 | 15.90 | 16.07 | 8.06 | qfq | 6,078,449 | 99,570,733 | -3.48% |
| 2024-03-04 | 16.59 | 16.80 | 16.10 | 16.65 | 8.35 | qfq | 5,891,383 | 97,067,504 | 1.90% |
| 2024-03-01 | 15.88 | 16.47 | 15.71 | 16.34 | 8.19 | qfq | 6,326,111 | 101,545,528 | 2.77% |
| 2024-02-29 | 15.30 | 16.05 | 15.00 | 15.90 | 7.97 | qfq | 5,587,588 | 87,761,804 | 3.58% |
| 2024-02-28 | 17.20 | 17.49 | 15.30 | 15.35 | 7.70 | qfq | 11,885,102 | 195,143,564 | -10.65% |
| 2024-02-27 | 16.69 | 17.20 | 16.61 | 17.18 | 8.61 | qfq | 9,527,556 | 161,258,118 | 4.06% |
| 2024-02-26 | 16.60 | 17.02 | 16.13 | 16.51 | 8.28 | qfq | 6,507,954 | 107,790,847 | -0.54% |
| 2024-02-23 | 15.86 | 16.60 | 15.50 | 16.60 | 8.32 | qfq | 7,092,659 | 114,209,970 | 4.67% |
| 2024-02-22 | 15.05 | 15.87 | 14.83 | 15.86 | 7.95 | qfq | 7,757,695 | 120,248,423 | 5.73% |
| 2024-02-21 | 14.15 | 16.18 | 13.96 | 15.00 | 7.52 | qfq | 10,053,530 | 152,442,831 | 4.97% |
| 2024-02-20 | 14.10 | 14.35 | 13.70 | 14.29 | 7.17 | qfq | 5,578,227 | 78,599,724 | 0.49% |
| 2024-02-19 | 14.00 | 14.93 | 13.59 | 14.22 | 7.13 | qfq | 10,032,027 | 142,780,291 | 2.30% |
| 2024-02-08 | 11.30 | 13.90 | 10.73 | 13.90 | 6.97 | qfq | 13,922,874 | 172,592,480 | 20.03% |
| 2024-02-07 | 12.08 | 12.22 | 11.08 | 11.58 | 5.81 | qfq | 14,595,242 | 168,075,954 | -3.90% |
| 2024-02-06 | 11.68 | 12.57 | 10.69 | 12.05 | 6.04 | qfq | 10,796,965 | 124,780,621 | 2.90% |
| 2024-02-05 | 13.34 | 13.37 | 11.34 | 11.71 | 5.87 | qfq | 8,294,376 | 99,749,014 | -12.61% |
| 2024-02-02 | 14.36 | 14.54 | 12.90 | 13.40 | 6.72 | qfq | 6,184,400 | 84,708,325 | -5.96% |
| 2024-02-01 | 14.64 | 14.65 | 13.97 | 14.25 | 7.15 | qfq | 6,420,554 | 91,718,332 | -1.93% |
| 2024-01-31 | 15.64 | 15.64 | 14.40 | 14.53 | 7.29 | qfq | 5,515,166 | 82,368,547 | -6.56% |
| 2024-01-30 | 15.75 | 16.27 | 15.39 | 15.55 | 7.80 | qfq | 4,727,369 | 74,770,286 | -1.14% |
| 2024-01-29 | 16.40 | 16.70 | 15.73 | 15.73 | 7.89 | qfq | 3,689,711 | 59,090,931 | -3.50% |
| 2024-01-26 | 16.71 | 16.97 | 16.26 | 16.30 | 8.17 | qfq | 4,707,232 | 78,238,807 | -2.45% |
| 2024-01-25 | 16.18 | 16.80 | 16.04 | 16.71 | 8.38 | qfq | 4,551,491 | 74,919,869 | 3.08% |
| 2024-01-24 | 16.26 | 16.58 | 15.49 | 16.21 | 8.13 | qfq | 5,570,340 | 88,785,237 | -0.37% |
| 2024-01-23 | 16.44 | 16.48 | 16.01 | 16.27 | 8.16 | qfq | 4,481,940 | 72,654,366 | -0.43% |
| 2024-01-22 | 17.45 | 17.51 | 16.16 | 16.34 | 8.19 | qfq | 4,774,448 | 80,200,467 | -5.71% |
| 2024-01-19 | 17.80 | 17.88 | 17.31 | 17.33 | 8.69 | qfq | 5,025,386 | 88,272,144 | -1.98% |
| 2024-01-18 | 18.30 | 18.63 | 17.10 | 17.68 | 8.86 | qfq | 9,254,590 | 162,818,284 | -3.70% |
| 2024-01-17 | 19.31 | 19.40 | 18.29 | 18.36 | 9.21 | qfq | 4,187,690 | 78,163,148 | -4.77% |
| 2024-01-16 | 19.80 | 19.85 | 18.86 | 19.28 | 9.67 | qfq | 5,298,200 | 101,611,622 | -2.13% |
| 2024-01-15 | 20.30 | 20.30 | 19.60 | 19.70 | 9.88 | qfq | 5,088,560 | 100,911,529 | -2.96% |
| 2024-01-12 | 20.72 | 20.82 | 20.25 | 20.30 | 10.18 | qfq | 1,617,484 | 33,150,092 | -2.17% |
| 2024-01-11 | 20.29 | 20.83 | 20.20 | 20.75 | 10.40 | qfq | 2,452,712 | 50,507,362 | 2.42% |
| 2024-01-10 | 21.01 | 21.01 | 20.21 | 20.26 | 10.16 | qfq | 2,985,247 | 61,125,772 | -3.62% |
| 2024-01-09 | 21.34 | 21.46 | 20.71 | 21.02 | 10.54 | qfq | 2,387,202 | 50,242,719 | -0.43% |
| 2024-01-08 | 21.42 | 21.87 | 21.03 | 21.11 | 10.58 | qfq | 2,463,545 | 52,441,100 | -3.43% |
| 2024-01-05 | 22.21 | 22.30 | 21.62 | 21.86 | 10.96 | qfq | 1,802,568 | 39,608,939 | -1.31% |
| 2024-01-04 | 22.49 | 22.60 | 22.11 | 22.15 | 11.11 | qfq | 1,748,720 | 39,052,259 | -1.20% |
| 2024-01-03 | 22.36 | 22.53 | 22.15 | 22.42 | 11.24 | qfq | 2,311,040 | 51,643,446 | 0.18% |
| 2024-01-02 | 22.66 | 22.86 | 22.36 | 22.38 | 11.22 | qfq | 3,131,960 | 70,850,332 | -2.27% |
| 2023-12-29 | 23.42 | 23.65 | 22.45 | 22.90 | 11.48 | qfq | 6,966,539 | 158,570,863 | -2.43% |
| 2023-12-28 | 23.56 | 23.65 | 22.91 | 23.47 | 11.77 | qfq | 3,182,312 | 74,352,963 | 0.90% |
| 2023-12-27 | 23.29 | 23.71 | 22.76 | 23.26 | 11.66 | qfq | 3,356,768 | 77,816,540 | -0.21% |
| 2023-12-26 | 23.84 | 23.85 | 23.12 | 23.31 | 11.69 | qfq | 1,818,643 | 42,647,804 | -2.22% |
| 2023-12-25 | 24.12 | 24.40 | 23.44 | 23.84 | 11.95 | qfq | 1,674,960 | 39,791,643 | -1.24% |
| 2023-12-22 | 24.67 | 24.99 | 24.00 | 24.14 | 12.10 | qfq | 1,672,635 | 40,864,866 | -3.05% |
| 2023-12-21 | 24.08 | 25.47 | 24.08 | 24.90 | 12.49 | qfq | 3,518,394 | 87,403,111 | 2.60% |
| 2023-12-20 | 24.98 | 25.17 | 24.25 | 24.27 | 12.17 | qfq | 1,466,460 | 36,194,436 | -3.54% |
| 2023-12-19 | 24.69 | 25.16 | 24.38 | 25.16 | 12.62 | qfq | 1,674,959 | 41,558,690 | 1.70% |
| 2023-12-18 | 25.39 | 25.83 | 24.60 | 24.74 | 12.40 | qfq | 1,929,187 | 48,456,272 | -1.04% |
| 2023-12-15 | 25.07 | 25.47 | 24.87 | 25.00 | 12.54 | qfq | 1,467,579 | 36,847,614 | -0.24% |
| 2023-12-14 | 25.50 | 25.97 | 24.93 | 25.06 | 12.57 | qfq | 1,961,440 | 49,537,025 | -1.73% |
| 2023-12-13 | 25.38 | 26.50 | 25.28 | 25.50 | 12.79 | qfq | 3,853,760 | 99,811,817 | 0.91% |
| 2023-12-12 | 26.01 | 26.18 | 24.99 | 25.27 | 12.67 | qfq | 3,696,160 | 94,108,310 | -2.88% |
| 2023-12-11 | 26.00 | 26.55 | 25.78 | 26.02 | 13.05 | qfq | 2,167,571 | 56,651,548 | -0.31% |
| 2023-12-08 | 26.35 | 26.80 | 25.87 | 26.10 | 13.09 | qfq | 1,753,805 | 45,927,481 | -0.95% |
| 2023-12-07 | 26.71 | 26.92 | 25.77 | 26.35 | 13.21 | qfq | 3,035,831 | 79,771,162 | -2.12% |
| 2023-12-06 | 27.22 | 27.27 | 26.21 | 26.92 | 13.50 | qfq | 2,377,539 | 63,277,716 | -0.41% |
| 2023-12-05 | 27.30 | 28.27 | 26.81 | 27.03 | 13.55 | qfq | 3,738,712 | 102,955,743 | -1.39% |
| 2023-12-04 | 27.31 | 27.73 | 26.61 | 27.41 | 13.74 | qfq | 2,657,192 | 72,484,957 | 0.18% |
| 2023-12-01 | 25.91 | 27.88 | 25.74 | 27.36 | 13.72 | qfq | 5,135,287 | 137,820,616 | 5.27% |
| 2023-11-30 | 25.64 | 26.39 | 25.21 | 25.99 | 13.03 | qfq | 3,851,559 | 99,560,952 | 2.16% |
| 2023-11-29 | 26.18 | 26.35 | 25.32 | 25.44 | 12.76 | qfq | 2,796,574 | 71,916,717 | -2.12% |
| 2023-11-28 | 26.53 | 26.70 | 25.32 | 25.99 | 13.03 | qfq | 5,532,143 | 142,922,953 | -2.33% |
| 2023-11-27 | 26.98 | 27.74 | 26.22 | 26.61 | 13.34 | qfq | 4,036,146 | 108,488,770 | -1.95% |
| 2023-11-24 | 27.93 | 27.95 | 26.60 | 27.14 | 13.61 | qfq | 5,388,222 | 145,812,632 | -2.55% |
| 2023-11-23 | 26.11 | 28.16 | 25.71 | 27.85 | 13.96 | qfq | 7,196,066 | 195,990,444 | 6.95% |
| 2023-11-22 | 26.41 | 27.25 | 25.79 | 26.04 | 13.06 | qfq | 3,398,458 | 89,635,029 | -2.33% |
| 2023-11-21 | 27.18 | 28.83 | 26.45 | 26.66 | 13.37 | qfq | 5,406,192 | 146,962,411 | -0.19% |
| 2023-11-20 | 25.79 | 26.95 | 25.52 | 26.71 | 13.39 | qfq | 4,182,755 | 109,994,782 | 3.77% |
| 2023-11-17 | 25.30 | 26.00 | 25.30 | 25.74 | 12.91 | qfq | 1,973,331 | 50,761,460 | 0.94% |
| 2023-11-16 | 25.58 | 26.18 | 25.07 | 25.50 | 12.79 | qfq | 2,496,873 | 64,000,578 | -0.58% |
| 2023-11-15 | 25.56 | 26.08 | 25.30 | 25.65 | 12.86 | qfq | 3,802,886 | 97,690,840 | 1.26% |
| 2023-11-14 | 24.81 | 25.53 | 24.55 | 25.33 | 12.70 | qfq | 2,769,979 | 69,804,753 | 2.14% |
| 2023-11-13 | 23.90 | 24.82 | 23.50 | 24.80 | 12.43 | qfq | 3,593,154 | 87,583,002 | 3.77% |
| 2023-11-10 | 24.44 | 24.44 | 23.77 | 23.90 | 11.98 | qfq | 2,162,960 | 51,904,148 | -1.85% |
| 2023-11-09 | 24.65 | 25.25 | 24.17 | 24.35 | 12.21 | qfq | 2,486,146 | 61,029,442 | -1.89% |
| 2023-11-08 | 24.17 | 25.22 | 24.00 | 24.82 | 12.44 | qfq | 3,867,301 | 95,508,842 | 2.52% |
| 2023-11-07 | 24.06 | 24.51 | 23.86 | 24.21 | 12.14 | qfq | 2,650,563 | 64,012,206 | 0.67% |
| 2023-11-06 | 22.60 | 24.48 | 22.60 | 24.05 | 12.06 | qfq | 5,580,117 | 132,707,850 | 6.94% |
| 2023-11-03 | 22.03 | 22.73 | 21.90 | 22.49 | 11.28 | qfq | 3,864,056 | 86,818,541 | 2.09% |
| 2023-11-02 | 22.22 | 22.93 | 22.00 | 22.03 | 11.05 | qfq | 2,911,173 | 64,948,055 | -0.45% |
| 2023-11-01 | 22.10 | 22.79 | 21.96 | 22.13 | 11.10 | qfq | 3,382,741 | 75,746,052 | 0.27% |
| 2023-10-31 | 22.13 | 22.50 | 21.80 | 22.07 | 11.07 | qfq | 2,407,933 | 53,326,574 | -0.81% |
| 2023-10-30 | 22.00 | 22.31 | 21.56 | 22.25 | 11.16 | qfq | 3,634,222 | 79,657,352 | 0.68% |
| 2023-10-27 | 22.91 | 23.09 | 21.80 | 22.10 | 11.08 | qfq | 4,962,764 | 110,207,239 | -4.33% |
| 2023-10-26 | 22.85 | 23.18 | 22.33 | 23.10 | 11.58 | qfq | 3,150,691 | 72,126,373 | 1.94% |
| 2023-10-25 | 21.92 | 22.96 | 21.52 | 22.66 | 11.36 | qfq | 4,868,740 | 109,299,335 | 5.00% |
| 2023-10-24 | 21.10 | 22.13 | 20.62 | 21.58 | 10.82 | qfq | 3,538,456 | 76,191,389 | 2.81% |
| 2023-10-23 | 21.47 | 21.58 | 20.80 | 20.99 | 10.52 | qfq | 2,958,775 | 62,358,190 | -1.73% |
| 2023-10-20 | 21.40 | 22.21 | 21.10 | 21.36 | 10.71 | qfq | 4,455,194 | 96,484,935 | -1.07% |
| 2023-10-19 | 23.00 | 23.97 | 21.58 | 21.59 | 10.83 | qfq | 7,682,460 | 174,364,057 | -8.90% |
| 2023-10-18 | 24.00 | 24.49 | 22.51 | 23.70 | 11.88 | qfq | 10,116,532 | 237,701,597 | -8.49% |
| 2023-10-17 | 23.11 | 27.84 | 23.07 | 25.90 | 12.99 | qfq | 9,638,773 | 245,175,940 | 11.64% |
| 2023-10-16 | 24.09 | 24.09 | 23.01 | 23.20 | 11.63 | qfq | 1,759,172 | 41,065,823 | -3.41% |
| 2023-10-13 | 24.21 | 24.83 | 23.78 | 24.02 | 12.04 | qfq | 2,850,870 | 68,962,804 | -1.15% |
| 2023-10-12 | 23.66 | 24.54 | 23.47 | 24.30 | 12.18 | qfq | 3,482,651 | 84,357,292 | 3.01% |
| 2023-10-11 | 23.81 | 24.16 | 23.13 | 23.59 | 11.83 | qfq | 2,190,835 | 51,847,958 | -1.01% |
| 2023-10-10 | 23.32 | 24.08 | 23.09 | 23.83 | 11.95 | qfq | 2,248,984 | 53,289,357 | 2.19% |
| 2023-10-09 | 22.97 | 23.87 | 22.88 | 23.32 | 11.69 | qfq | 1,590,469 | 37,109,401 | 2.01% |
| 2023-09-28 | 23.48 | 23.68 | 22.79 | 22.86 | 11.46 | qfq | 1,790,363 | 41,174,981 | -2.64% |
| 2023-09-27 | 23.33 | 23.70 | 23.08 | 23.48 | 11.77 | qfq | 1,084,648 | 25,483,905 | 0.47% |
| 2023-09-26 | 22.80 | 23.60 | 22.73 | 23.37 | 11.72 | qfq | 1,205,073 | 28,081,762 | 1.17% |
| 2023-09-25 | 23.73 | 23.88 | 22.90 | 23.10 | 11.58 | qfq | 1,767,200 | 41,057,160 | -3.31% |
| 2023-09-22 | 22.98 | 23.93 | 22.98 | 23.89 | 11.98 | qfq | 1,349,984 | 31,802,760 | 3.38% |
| 2023-09-21 | 23.21 | 23.75 | 22.98 | 23.11 | 11.59 | qfq | 918,249 | 21,285,739 | -0.60% |
| 2023-09-20 | 23.32 | 24.04 | 23.25 | 23.25 | 11.66 | qfq | 1,072,340 | 25,288,404 | -1.02% |
| 2023-09-19 | 24.00 | 24.15 | 23.42 | 23.49 | 11.78 | qfq | 1,326,885 | 31,417,998 | -2.73% |
| 2023-09-18 | 24.08 | 24.69 | 23.91 | 24.15 | 12.11 | qfq | 844,976 | 20,466,667 | -0.82% |
| 2023-09-15 | 24.91 | 24.91 | 24.20 | 24.35 | 12.21 | qfq | 1,273,368 | 31,088,964 | -1.26% |
| 2023-09-14 | 24.91 | 25.19 | 24.34 | 24.66 | 12.36 | qfq | 1,588,802 | 39,317,082 | -2.45% |
| 2023-09-13 | 25.43 | 25.81 | 24.90 | 25.28 | 12.68 | qfq | 1,394,341 | 35,274,656 | -1.33% |
| 2023-09-12 | 25.67 | 26.10 | 25.40 | 25.62 | 12.85 | qfq | 2,032,183 | 52,207,146 | 0.12% |
| 2023-09-11 | 25.91 | 26.10 | 25.36 | 25.59 | 12.83 | qfq | 1,805,031 | 46,247,334 | -1.20% |
| 2023-09-08 | 25.58 | 26.04 | 25.30 | 25.90 | 12.99 | qfq | 1,086,039 | 28,000,128 | 1.17% |
| 2023-09-07 | 26.16 | 26.16 | 25.52 | 25.60 | 12.84 | qfq | 1,012,577 | 26,063,037 | -1.46% |
| 2023-09-06 | 25.92 | 26.18 | 25.57 | 25.98 | 13.03 | qfq | 1,311,615 | 34,002,632 | 0.15% |
| 2023-09-05 | 25.99 | 26.38 | 25.80 | 25.94 | 13.01 | qfq | 1,567,797 | 40,820,877 | -0.27% |
| 2023-09-04 | 25.74 | 26.57 | 25.21 | 26.01 | 13.04 | qfq | 2,126,595 | 54,491,896 | 1.09% |
| 2023-09-01 | 26.28 | 26.44 | 25.53 | 25.73 | 12.90 | qfq | 1,239,638 | 31,965,975 | -2.50% |
| 2023-08-31 | 26.06 | 26.59 | 25.59 | 26.39 | 13.23 | qfq | 1,995,479 | 52,048,546 | 1.27% |
| 2023-08-30 | 24.39 | 26.38 | 24.17 | 26.06 | 13.07 | qfq | 4,584,910 | 117,233,762 | 6.80% |
| 2023-08-29 | 23.85 | 25.15 | 23.74 | 24.40 | 12.23 | qfq | 2,580,680 | 63,424,922 | 1.71% |
| 2023-08-28 | 27.00 | 27.00 | 23.82 | 23.99 | 12.03 | qfq | 2,673,633 | 66,131,519 | -3.03% |
| 2023-08-25 | 25.67 | 26.27 | 24.61 | 24.74 | 12.40 | qfq | 2,731,697 | 68,947,038 | -5.72% |
| 2023-08-24 | 27.50 | 27.50 | 26.21 | 26.24 | 13.16 | qfq | 2,163,357 | 57,565,659 | -2.89% |
| 2023-08-23 | 28.31 | 28.49 | 27.00 | 27.02 | 13.55 | qfq | 2,061,267 | 56,839,977 | -3.64% |
| 2023-08-22 | 28.04 | 28.55 | 26.62 | 28.04 | 14.06 | qfq | 4,068,824 | 112,358,549 | 1.56% |
| 2023-08-21 | 26.35 | 29.20 | 26.35 | 27.61 | 13.84 | qfq | 6,435,717 | 181,074,888 | 3.21% |
| 2023-08-18 | 27.63 | 28.48 | 26.71 | 26.75 | 13.41 | qfq | 2,472,776 | 67,738,733 | -3.18% |
| 2023-08-17 | 27.96 | 28.20 | 26.90 | 27.63 | 13.85 | qfq | 2,556,316 | 70,639,317 | -1.25% |
| 2023-08-16 | 29.14 | 29.35 | 27.81 | 27.98 | 14.03 | qfq | 2,447,416 | 69,129,888 | -4.21% |
| 2023-08-15 | 29.79 | 29.82 | 28.86 | 29.21 | 14.65 | qfq | 3,018,340 | 88,471,616 | -1.68% |
| 2023-08-14 | 27.98 | 29.73 | 27.58 | 29.71 | 14.90 | qfq | 4,748,051 | 138,029,316 | 6.03% |
| 2023-08-11 | 28.76 | 29.20 | 27.86 | 28.02 | 14.05 | qfq | 2,145,203 | 60,908,582 | -2.67% |
| 2023-08-10 | 28.58 | 28.99 | 28.11 | 28.79 | 14.44 | qfq | 2,543,395 | 72,546,750 | -0.72% |
| 2023-08-09 | 27.63 | 30.30 | 27.63 | 29.00 | 14.54 | qfq | 4,609,966 | 135,691,579 | 3.02% |
| 2023-08-08 | 28.12 | 28.51 | 28.00 | 28.15 | 14.11 | qfq | 1,395,420 | 39,377,688 | -0.53% |
| 2023-08-07 | 28.26 | 28.60 | 28.05 | 28.30 | 14.19 | qfq | 1,824,443 | 51,583,969 | 0.35% |
| 2023-08-04 | 28.07 | 28.96 | 28.07 | 28.20 | 14.14 | qfq | 2,225,872 | 63,283,173 | 1.48% |
| 2023-08-03 | 28.18 | 28.48 | 27.60 | 27.79 | 13.93 | qfq | 2,127,373 | 59,489,487 | -0.93% |
| 2023-08-02 | 28.16 | 28.80 | 27.58 | 28.05 | 14.06 | qfq | 3,030,704 | 85,288,549 | -0.88% |
| 2023-08-01 | 26.40 | 28.40 | 26.05 | 28.30 | 14.19 | qfq | 5,091,042 | 140,968,271 | 6.87% |
| 2023-07-31 | 25.94 | 27.20 | 25.83 | 26.48 | 13.28 | qfq | 3,167,178 | 84,376,951 | 0.11% |
| 2023-07-28 | 27.12 | 28.22 | 26.10 | 26.45 | 13.26 | qfq | 3,970,267 | 107,279,430 | 1.73% |
| 2023-07-27 | 26.80 | 26.81 | 25.94 | 26.00 | 13.04 | qfq | 1,799,726 | 47,362,938 | -3.02% |
| 2023-07-26 | 27.50 | 27.61 | 26.73 | 26.81 | 13.44 | qfq | 2,124,933 | 57,576,441 | -2.79% |
| 2023-07-25 | 27.03 | 27.65 | 26.91 | 27.58 | 13.83 | qfq | 1,673,000 | 45,707,030 | 2.38% |
| 2023-07-24 | 26.91 | 27.58 | 26.63 | 26.94 | 13.51 | qfq | 1,360,981 | 36,855,748 | -0.11% |
| 2023-07-21 | 27.21 | 27.59 | 26.90 | 26.97 | 13.52 | qfq | 1,132,849 | 30,837,679 | -0.66% |
| 2023-07-20 | 28.10 | 28.15 | 26.99 | 27.15 | 13.61 | qfq | 2,634,628 | 72,481,025 | -3.93% |
| 2023-07-19 | 27.58 | 29.48 | 27.49 | 28.26 | 14.17 | qfq | 4,744,947 | 135,436,011 | 2.84% |
| 2023-07-18 | 28.38 | 28.38 | 27.15 | 27.48 | 13.78 | qfq | 2,447,575 | 67,376,072 | -2.52% |