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
华立科技301011.SZ
最近收盘价14.342026-07-17
最近交易日2026-07-17
成交量（股）4,978,700
成交额（元）73,008,421
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-17 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.2 | — | — | — | 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 | 14.70 | 15.25 | 14.21 | 14.34 | 14.34 | qfq | 4,978,700 | 73,008,421 | -2.45% |
| 2026-07-16 | 14.22 | 14.99 | 14.20 | 14.70 | 14.70 | qfq | 2,873,940 | 42,229,147 | 2.37% |
| 2026-07-15 | 14.04 | 14.48 | 14.02 | 14.36 | 14.36 | qfq | 2,143,050 | 30,652,597 | 1.92% |
| 2026-07-14 | 13.77 | 14.18 | 13.58 | 14.09 | 14.09 | qfq | 2,205,370 | 30,652,512 | 2.32% |
| 2026-07-13 | 14.29 | 14.36 | 13.76 | 13.77 | 13.77 | qfq | 2,569,500 | 35,769,878 | -3.77% |
| 2026-07-10 | 14.00 | 14.57 | 13.53 | 14.31 | 14.31 | qfq | 3,021,800 | 42,970,064 | 3.02% |
| 2026-07-09 | 13.93 | 14.26 | 13.62 | 13.89 | 13.89 | qfq | 2,061,790 | 28,543,413 | -0.22% |
| 2026-07-08 | 14.16 | 14.30 | 13.76 | 13.92 | 13.92 | qfq | 2,124,470 | 29,681,476 | -1.90% |
| 2026-07-07 | 14.45 | 14.74 | 14.09 | 14.19 | 14.19 | qfq | 2,824,200 | 40,387,530 | -1.80% |
| 2026-07-06 | 14.74 | 15.42 | 14.45 | 14.45 | 14.45 | qfq | 2,813,358 | 41,900,770 | -2.36% |
| 2026-07-03 | 14.51 | 14.85 | 14.31 | 14.80 | 14.80 | qfq | 2,615,738 | 38,484,235 | 3.35% |
| 2026-07-02 | 14.36 | 14.77 | 14.24 | 14.32 | 14.32 | qfq | 2,573,859 | 37,431,023 | -0.21% |
| 2026-07-01 | 14.14 | 14.68 | 14.00 | 14.35 | 14.35 | qfq | 3,168,330 | 45,346,636 | 1.49% |
| 2026-06-30 | 14.33 | 14.54 | 14.03 | 14.14 | 14.14 | qfq | 2,014,506 | 28,605,713 | -1.39% |
| 2026-06-29 | 14.60 | 14.60 | 13.92 | 14.34 | 14.34 | qfq | 2,407,900 | 34,385,905 | -0.42% |
| 2026-06-26 | 15.25 | 15.25 | 14.16 | 14.40 | 14.40 | qfq | 2,604,243 | 37,694,414 | -3.03% |
| 2026-06-25 | 15.47 | 15.50 | 14.71 | 14.85 | 14.85 | qfq | 3,091,571 | 46,313,295 | -0.74% |
| 2026-06-24 | 15.70 | 15.70 | 14.80 | 14.96 | 14.96 | qfq | 2,405,284 | 36,330,578 | -4.53% |
| 2026-06-23 | 15.36 | 15.92 | 15.34 | 15.67 | 15.67 | qfq | 2,188,750 | 34,452,002 | 0.97% |
| 2026-06-22 | 15.38 | 15.63 | 14.81 | 15.52 | 15.52 | qfq | 2,678,077 | 40,529,155 | 0.58% |
| 2026-06-18 | 15.83 | 15.83 | 15.24 | 15.43 | 15.43 | qfq | 1,687,785 | 26,134,313 | -1.59% |
| 2026-06-17 | 15.81 | 16.05 | 15.55 | 15.68 | 15.68 | qfq | 1,908,800 | 30,090,152 | -2.00% |
| 2026-06-16 | 15.84 | 16.16 | 15.58 | 16.00 | 15.85 | qfq | 1,870,242 | 29,719,467 | 0.88% |
| 2026-06-15 | 16.09 | 16.30 | 15.66 | 15.86 | 15.71 | qfq | 2,107,014 | 33,618,479 | -0.88% |
| 2026-06-12 | 15.82 | 16.08 | 15.50 | 16.00 | 15.85 | qfq | 2,365,110 | 37,575,978 | 3.03% |
| 2026-06-11 | 15.81 | 15.90 | 15.31 | 15.53 | 15.38 | qfq | 2,260,007 | 34,975,873 | -2.69% |
| 2026-06-10 | 16.15 | 16.30 | 15.73 | 15.96 | 15.81 | qfq | 1,487,174 | 23,695,561 | -1.18% |
| 2026-06-09 | 16.28 | 16.38 | 15.94 | 16.15 | 16.00 | qfq | 2,248,030 | 36,378,298 | 0.94% |
| 2026-06-08 | 16.13 | 16.73 | 15.76 | 16.00 | 15.85 | qfq | 2,662,548 | 43,353,219 | -2.74% |
| 2026-06-05 | 16.09 | 16.62 | 15.94 | 16.45 | 16.30 | qfq | 3,321,675 | 53,975,296 | 1.98% |
| 2026-06-04 | 16.37 | 16.44 | 16.01 | 16.13 | 15.98 | qfq | 1,630,225 | 26,370,202 | -1.83% |
| 2026-06-03 | 16.89 | 16.89 | 16.28 | 16.43 | 16.28 | qfq | 2,270,480 | 37,406,705 | -2.61% |
| 2026-06-02 | 17.34 | 17.37 | 16.59 | 16.87 | 16.71 | qfq | 2,263,534 | 38,186,473 | -2.37% |
| 2026-06-01 | 16.95 | 17.44 | 16.81 | 17.28 | 17.12 | qfq | 2,386,831 | 41,122,971 | 3.47% |
| 2026-05-29 | 17.08 | 17.25 | 16.68 | 16.70 | 16.54 | qfq | 2,100,603 | 35,578,010 | -2.34% |
| 2026-05-28 | 16.89 | 17.19 | 16.56 | 17.10 | 16.94 | qfq | 2,390,210 | 40,481,815 | 1.06% |
| 2026-05-27 | 17.72 | 17.72 | 16.81 | 16.92 | 16.76 | qfq | 3,944,818 | 67,568,828 | -4.41% |
| 2026-05-26 | 17.71 | 17.97 | 17.52 | 17.70 | 17.53 | qfq | 2,064,796 | 36,561,888 | -0.23% |
| 2026-05-25 | 18.38 | 18.45 | 17.61 | 17.74 | 17.57 | qfq | 2,507,284 | 44,733,239 | -2.79% |
| 2026-05-22 | 18.37 | 18.70 | 17.95 | 18.25 | 18.08 | qfq | 1,984,896 | 36,201,425 | -0.05% |
| 2026-05-21 | 18.67 | 19.15 | 18.18 | 18.26 | 18.09 | qfq | 2,567,238 | 48,049,661 | -1.24% |
| 2026-05-20 | 19.10 | 19.23 | 18.40 | 18.49 | 18.32 | qfq | 2,347,812 | 43,694,792 | -3.55% |
| 2026-05-19 | 19.18 | 19.47 | 19.00 | 19.17 | 18.99 | qfq | 1,596,878 | 30,657,735 | 0.58% |
| 2026-05-18 | 19.28 | 19.40 | 18.86 | 19.06 | 18.88 | qfq | 2,667,264 | 50,847,164 | -1.19% |
| 2026-05-15 | 19.79 | 19.85 | 19.21 | 19.29 | 19.11 | qfq | 2,111,070 | 41,259,301 | -1.93% |
| 2026-05-14 | 20.12 | 20.22 | 19.58 | 19.67 | 19.49 | qfq | 1,686,573 | 33,359,357 | -1.65% |
| 2026-05-13 | 19.79 | 20.00 | 19.71 | 20.00 | 19.81 | qfq | 1,677,720 | 33,371,325 | 0.45% |
| 2026-05-12 | 20.23 | 20.28 | 19.76 | 19.91 | 19.72 | qfq | 2,007,955 | 40,074,836 | -1.58% |
| 2026-05-11 | 20.49 | 20.60 | 20.08 | 20.23 | 20.04 | qfq | 1,954,656 | 39,557,938 | -0.49% |
| 2026-05-08 | 20.20 | 20.42 | 20.03 | 20.33 | 20.14 | qfq | 2,046,262 | 41,492,006 | 1.14% |
| 2026-05-07 | 19.78 | 20.23 | 19.78 | 20.10 | 19.91 | qfq | 2,496,585 | 50,107,547 | 1.52% |
| 2026-05-06 | 20.28 | 20.38 | 19.70 | 19.80 | 19.61 | qfq | 2,538,258 | 50,885,645 | -0.55% |
| 2026-04-30 | 19.94 | 20.28 | 19.70 | 19.91 | 19.72 | qfq | 1,744,939 | 34,771,828 | 0.45% |
| 2026-04-29 | 19.23 | 20.36 | 19.20 | 19.82 | 19.63 | qfq | 3,916,767 | 78,057,939 | 2.38% |
| 2026-04-28 | 20.82 | 20.82 | 18.95 | 19.36 | 19.18 | qfq | 6,844,390 | 133,894,743 | -10.87% |
| 2026-04-27 | 21.50 | 21.86 | 21.18 | 21.72 | 21.52 | qfq | 1,805,151 | 38,962,741 | 1.59% |
| 2026-04-24 | 21.72 | 21.72 | 21.13 | 21.38 | 21.18 | qfq | 2,221,476 | 47,519,337 | -1.79% |
| 2026-04-23 | 22.34 | 22.34 | 21.50 | 21.77 | 21.57 | qfq | 2,437,332 | 53,078,224 | -2.03% |
| 2026-04-22 | 22.20 | 22.30 | 21.77 | 22.22 | 22.01 | qfq | 1,329,395 | 29,329,227 | -0.45% |
| 2026-04-21 | 22.52 | 22.82 | 21.95 | 22.32 | 22.11 | qfq | 2,049,900 | 45,517,635 | -1.20% |
| 2026-04-20 | 22.20 | 23.18 | 22.17 | 22.59 | 22.38 | qfq | 3,509,287 | 80,046,710 | 2.08% |
| 2026-04-17 | 22.11 | 22.31 | 21.81 | 22.13 | 21.92 | qfq | 1,579,880 | 34,802,786 | -0.27% |
| 2026-04-16 | 21.59 | 22.28 | 21.46 | 22.19 | 21.98 | qfq | 3,551,626 | 78,127,698 | 3.40% |
| 2026-04-15 | 23.00 | 23.08 | 21.38 | 21.46 | 21.26 | qfq | 4,693,883 | 102,877,258 | -5.88% |
| 2026-04-14 | 22.70 | 22.88 | 22.40 | 22.80 | 22.59 | qfq | 1,426,509 | 32,299,331 | 1.24% |
| 2026-04-13 | 22.86 | 22.86 | 22.36 | 22.52 | 22.31 | qfq | 1,777,062 | 40,063,109 | -1.79% |
| 2026-04-10 | 23.03 | 23.60 | 22.85 | 22.93 | 22.72 | qfq | 2,109,405 | 48,760,682 | -0.22% |
| 2026-04-09 | 23.33 | 23.40 | 22.76 | 22.98 | 22.76 | qfq | 2,693,979 | 61,968,384 | -2.38% |
| 2026-04-08 | 22.78 | 24.16 | 22.74 | 23.54 | 23.32 | qfq | 5,376,244 | 126,451,646 | 2.88% |
| 2026-04-07 | 23.46 | 23.66 | 21.71 | 22.88 | 22.67 | qfq | 4,324,542 | 97,230,795 | -0.95% |
| 2026-04-03 | 23.88 | 24.25 | 23.05 | 23.10 | 22.88 | qfq | 1,493,519 | 34,913,995 | -3.75% |
| 2026-04-02 | 24.18 | 24.40 | 23.91 | 24.00 | 23.77 | qfq | 1,544,234 | 37,218,252 | -0.79% |
| 2026-04-01 | 24.10 | 24.40 | 23.61 | 24.19 | 23.96 | qfq | 2,289,740 | 55,115,504 | 1.81% |
| 2026-03-31 | 24.18 | 24.39 | 23.53 | 23.76 | 23.54 | qfq | 2,014,094 | 48,292,609 | -1.86% |
| 2026-03-30 | 23.53 | 24.25 | 23.39 | 24.21 | 23.98 | qfq | 2,070,476 | 49,448,263 | 1.21% |
| 2026-03-27 | 23.42 | 24.05 | 23.25 | 23.92 | 23.70 | qfq | 1,492,376 | 35,505,057 | 0.21% |
| 2026-03-26 | 24.32 | 24.59 | 23.62 | 23.87 | 23.65 | qfq | 2,370,962 | 56,821,922 | -2.49% |
| 2026-03-25 | 23.25 | 24.52 | 22.93 | 24.48 | 24.25 | qfq | 5,130,433 | 123,154,255 | 6.34% |
| 2026-03-24 | 21.48 | 23.08 | 21.03 | 23.02 | 22.80 | qfq | 2,521,446 | 55,576,410 | 9.36% |
| 2026-03-23 | 22.52 | 22.78 | 20.97 | 21.05 | 20.85 | qfq | 3,079,766 | 66,770,848 | -7.59% |
| 2026-03-20 | 23.56 | 23.69 | 22.70 | 22.78 | 22.57 | qfq | 1,851,813 | 42,868,263 | -2.36% |
| 2026-03-19 | 23.85 | 24.27 | 23.19 | 23.33 | 23.11 | qfq | 1,807,357 | 42,669,296 | -2.55% |
| 2026-03-18 | 23.60 | 24.15 | 23.51 | 23.94 | 23.72 | qfq | 1,258,289 | 30,066,018 | 1.35% |
| 2026-03-17 | 24.27 | 24.27 | 23.56 | 23.62 | 23.40 | qfq | 995,853 | 23,828,821 | -2.03% |
| 2026-03-16 | 23.89 | 24.11 | 23.62 | 24.11 | 23.88 | qfq | 993,004 | 23,703,803 | 1.39% |
| 2026-03-13 | 24.09 | 24.31 | 23.70 | 23.78 | 23.56 | qfq | 1,062,445 | 25,480,623 | -1.00% |
| 2026-03-12 | 24.85 | 25.07 | 24.02 | 24.02 | 23.79 | qfq | 1,702,007 | 41,506,965 | -3.07% |
| 2026-03-11 | 24.58 | 24.87 | 24.28 | 24.78 | 24.55 | qfq | 1,844,797 | 45,331,138 | 1.14% |
| 2026-03-10 | 23.76 | 24.55 | 23.76 | 24.50 | 24.27 | qfq | 2,092,166 | 50,587,390 | 4.17% |
| 2026-03-09 | 23.47 | 23.53 | 22.88 | 23.52 | 23.30 | qfq | 2,037,686 | 47,251,447 | -0.97% |
| 2026-03-06 | 23.52 | 23.95 | 23.20 | 23.75 | 23.53 | qfq | 1,248,400 | 29,648,627 | 1.45% |
| 2026-03-05 | 23.69 | 23.75 | 23.30 | 23.41 | 23.19 | qfq | 1,292,463 | 30,387,427 | 0.73% |
| 2026-03-04 | 23.76 | 23.86 | 23.11 | 23.24 | 23.02 | qfq | 1,893,675 | 44,335,302 | -2.19% |
| 2026-03-03 | 24.66 | 24.88 | 23.71 | 23.76 | 23.54 | qfq | 2,638,760 | 63,875,831 | -3.84% |
| 2026-03-02 | 25.50 | 25.54 | 24.54 | 24.71 | 24.48 | qfq | 2,451,820 | 61,072,634 | -3.89% |
| 2026-02-27 | 25.71 | 25.74 | 25.30 | 25.71 | 25.47 | qfq | 1,886,566 | 48,140,890 | 0.04% |
| 2026-02-26 | 26.27 | 26.29 | 25.58 | 25.70 | 25.46 | qfq | 2,671,300 | 69,093,992 | -2.13% |
| 2026-02-25 | 26.32 | 26.41 | 26.13 | 26.26 | 26.01 | qfq | 1,659,700 | 43,539,314 | 0.19% |
| 2026-02-24 | 26.69 | 26.71 | 26.08 | 26.21 | 25.96 | qfq | 2,448,705 | 64,224,199 | -1.21% |
| 2026-02-13 | 26.62 | 26.85 | 26.31 | 26.53 | 26.28 | qfq | 1,772,543 | 47,174,133 | -0.34% |
| 2026-02-12 | 26.90 | 26.92 | 26.31 | 26.62 | 26.37 | qfq | 2,363,852 | 62,796,502 | -1.04% |
| 2026-02-11 | 27.50 | 27.57 | 26.86 | 26.90 | 26.65 | qfq | 4,105,096 | 111,552,390 | -2.36% |
| 2026-02-10 | 26.86 | 27.98 | 26.66 | 27.55 | 27.29 | qfq | 4,955,015 | 135,986,653 | 2.99% |
| 2026-02-09 | 26.66 | 27.10 | 26.23 | 26.75 | 26.50 | qfq | 3,572,945 | 94,962,385 | 1.36% |
| 2026-02-06 | 26.35 | 27.14 | 25.97 | 26.39 | 26.14 | qfq | 4,312,024 | 114,595,538 | 1.34% |
| 2026-02-05 | 25.96 | 26.40 | 25.72 | 26.04 | 25.80 | qfq | 1,756,047 | 45,941,442 | 0.31% |
| 2026-02-04 | 26.13 | 26.28 | 25.69 | 25.96 | 25.72 | qfq | 2,112,416 | 54,755,171 | -0.99% |
| 2026-02-03 | 26.15 | 26.50 | 25.97 | 26.22 | 25.97 | qfq | 1,622,181 | 42,493,146 | 1.24% |
| 2026-02-02 | 26.32 | 26.80 | 25.89 | 25.90 | 25.66 | qfq | 3,446,396 | 90,897,400 | -1.11% |
| 2026-01-30 | 26.17 | 26.48 | 25.76 | 26.19 | 25.94 | qfq | 2,197,835 | 57,644,038 | 0.11% |
| 2026-01-29 | 26.16 | 26.96 | 25.82 | 26.16 | 25.91 | qfq | 3,433,154 | 90,887,201 | -0.08% |
| 2026-01-28 | 27.05 | 27.11 | 26.15 | 26.18 | 25.93 | qfq | 2,501,170 | 66,120,826 | -2.68% |
| 2026-01-27 | 27.50 | 27.59 | 26.25 | 26.90 | 26.65 | qfq | 2,886,753 | 77,262,336 | -2.22% |
| 2026-01-26 | 28.22 | 28.40 | 27.05 | 27.51 | 27.25 | qfq | 2,932,194 | 80,749,536 | -2.27% |
| 2026-01-23 | 27.66 | 28.45 | 27.65 | 28.15 | 27.89 | qfq | 2,877,868 | 80,814,050 | 1.88% |
| 2026-01-22 | 27.52 | 27.74 | 27.33 | 27.63 | 27.37 | qfq | 1,967,918 | 54,184,802 | 0.51% |
| 2026-01-21 | 27.83 | 27.83 | 27.23 | 27.49 | 27.23 | qfq | 2,219,120 | 61,131,095 | -1.22% |
| 2026-01-20 | 27.78 | 28.43 | 27.57 | 27.83 | 27.57 | qfq | 3,171,330 | 88,838,253 | 0.51% |
| 2026-01-19 | 28.00 | 28.09 | 27.61 | 27.69 | 27.43 | qfq | 2,228,338 | 61,941,938 | -0.40% |
| 2026-01-16 | 28.38 | 28.47 | 27.58 | 27.80 | 27.54 | qfq | 2,653,888 | 74,019,027 | -1.42% |
| 2026-01-15 | 28.52 | 28.70 | 27.86 | 28.20 | 27.94 | qfq | 3,876,469 | 109,193,233 | -1.23% |
| 2026-01-14 | 28.05 | 29.94 | 28.05 | 28.55 | 28.28 | qfq | 7,637,833 | 221,914,322 | 2.00% |
| 2026-01-13 | 28.65 | 28.75 | 27.83 | 27.99 | 27.73 | qfq | 5,412,257 | 153,233,424 | -2.30% |
| 2026-01-12 | 26.40 | 28.80 | 26.40 | 28.65 | 28.38 | qfq | 8,892,450 | 247,386,694 | 8.52% |
| 2026-01-09 | 26.04 | 26.46 | 25.96 | 26.40 | 26.15 | qfq | 3,266,846 | 85,663,136 | 1.23% |
| 2026-01-08 | 25.80 | 26.27 | 25.71 | 26.08 | 25.84 | qfq | 2,008,069 | 52,266,506 | 0.54% |
| 2026-01-07 | 26.20 | 26.23 | 25.89 | 25.94 | 25.70 | qfq | 1,554,726 | 40,416,307 | -0.61% |
| 2026-01-06 | 26.30 | 26.39 | 25.96 | 26.10 | 25.86 | qfq | 1,732,034 | 45,214,416 | 0.15% |
| 2026-01-05 | 25.83 | 26.46 | 25.80 | 26.06 | 25.82 | qfq | 3,079,098 | 80,585,237 | 1.44% |
| 2025-12-31 | 25.48 | 26.09 | 25.41 | 25.69 | 25.45 | qfq | 2,126,141 | 54,794,274 | 0.78% |
| 2025-12-30 | 25.30 | 25.68 | 25.21 | 25.49 | 25.25 | qfq | 1,654,554 | 42,159,180 | 0.55% |
| 2025-12-29 | 25.28 | 25.60 | 25.20 | 25.35 | 25.11 | qfq | 945,900 | 24,020,595 | 0.24% |
| 2025-12-26 | 25.50 | 25.60 | 25.18 | 25.29 | 25.05 | qfq | 1,538,130 | 39,031,724 | -1.21% |
| 2025-12-25 | 25.60 | 26.09 | 25.31 | 25.60 | 25.36 | qfq | 1,968,970 | 50,439,225 | 0.35% |
| 2025-12-24 | 25.21 | 25.70 | 25.13 | 25.51 | 25.27 | qfq | 1,593,114 | 40,418,919 | 1.15% |
| 2025-12-23 | 25.50 | 25.64 | 25.21 | 25.22 | 24.98 | qfq | 1,545,400 | 39,194,040 | -1.45% |
| 2025-12-22 | 25.92 | 26.02 | 25.55 | 25.59 | 25.35 | qfq | 3,042,753 | 78,215,059 | -1.77% |
| 2025-12-19 | 24.98 | 26.25 | 24.40 | 26.05 | 25.81 | qfq | 5,638,719 | 145,194,183 | 3.58% |
| 2025-12-18 | 24.50 | 26.26 | 24.50 | 25.15 | 24.91 | qfq | 3,503,023 | 88,929,845 | 3.20% |
| 2025-12-17 | 24.21 | 24.40 | 23.94 | 24.37 | 24.14 | qfq | 1,223,779 | 29,583,110 | 0.49% |
| 2025-12-16 | 24.84 | 24.97 | 24.20 | 24.25 | 24.02 | qfq | 1,687,336 | 41,289,069 | -2.41% |
| 2025-12-15 | 25.21 | 25.27 | 24.75 | 24.85 | 24.62 | qfq | 1,301,121 | 32,486,318 | -1.39% |
| 2025-12-12 | 25.20 | 25.66 | 24.93 | 25.20 | 24.96 | qfq | 1,955,972 | 49,640,793 | 0.32% |
| 2025-12-11 | 25.50 | 25.71 | 25.10 | 25.12 | 24.88 | qfq | 1,785,516 | 45,181,865 | -1.80% |
| 2025-12-10 | 25.82 | 26.28 | 25.42 | 25.58 | 25.34 | qfq | 3,044,344 | 78,465,428 | -1.62% |
| 2025-12-09 | 25.07 | 26.53 | 24.96 | 26.00 | 25.76 | qfq | 4,391,737 | 113,014,340 | 3.63% |
| 2025-12-08 | 25.24 | 25.25 | 25.04 | 25.09 | 24.85 | qfq | 1,613,579 | 40,520,109 | -0.24% |
| 2025-12-05 | 25.29 | 25.29 | 24.92 | 25.15 | 24.91 | qfq | 1,635,208 | 40,995,414 | -0.36% |
| 2025-12-04 | 25.29 | 25.60 | 24.94 | 25.24 | 25.00 | qfq | 1,791,100 | 45,081,306 | -0.20% |
| 2025-12-03 | 26.00 | 26.04 | 25.12 | 25.29 | 25.05 | qfq | 2,354,000 | 59,789,592 | -2.54% |
| 2025-12-02 | 26.33 | 26.50 | 25.85 | 25.95 | 25.71 | qfq | 1,734,939 | 45,196,725 | -1.89% |
| 2025-12-01 | 26.20 | 26.66 | 25.97 | 26.45 | 26.20 | qfq | 2,788,800 | 73,689,932 | 1.73% |
| 2025-11-28 | 25.54 | 26.25 | 25.52 | 26.00 | 25.76 | qfq | 1,934,459 | 50,252,656 | 1.21% |
| 2025-11-27 | 25.75 | 26.52 | 25.61 | 25.69 | 25.45 | qfq | 2,296,861 | 59,571,278 | -0.23% |
| 2025-11-26 | 26.17 | 26.47 | 25.72 | 25.75 | 25.51 | qfq | 2,270,797 | 59,046,878 | -1.72% |
| 2025-11-25 | 25.67 | 26.49 | 25.60 | 26.20 | 25.95 | qfq | 3,776,495 | 99,273,779 | 2.42% |
| 2025-11-24 | 25.13 | 25.80 | 24.91 | 25.58 | 25.34 | qfq | 1,888,339 | 48,021,570 | 2.12% |
| 2025-11-21 | 25.88 | 26.15 | 25.05 | 25.05 | 24.82 | qfq | 2,514,383 | 64,047,725 | -3.39% |
| 2025-11-20 | 26.27 | 26.33 | 25.83 | 25.93 | 25.69 | qfq | 1,422,000 | 37,020,335 | -0.54% |
| 2025-11-19 | 26.55 | 26.58 | 25.83 | 26.07 | 25.83 | qfq | 2,080,762 | 54,380,243 | -1.70% |
| 2025-11-18 | 26.05 | 26.57 | 25.90 | 26.52 | 26.27 | qfq | 2,689,052 | 70,672,215 | 2.12% |
| 2025-11-17 | 26.31 | 26.32 | 25.81 | 25.97 | 25.73 | qfq | 1,596,661 | 41,632,154 | -1.18% |
| 2025-11-14 | 26.06 | 26.51 | 26.06 | 26.28 | 26.03 | qfq | 1,726,261 | 45,471,146 | -0.04% |
| 2025-11-13 | 26.04 | 26.67 | 25.63 | 26.29 | 26.04 | qfq | 3,230,539 | 84,801,047 | 1.51% |
| 2025-11-12 | 25.98 | 26.01 | 25.71 | 25.90 | 25.66 | qfq | 1,098,997 | 28,398,902 | 0.12% |
| 2025-11-11 | 26.26 | 26.37 | 25.80 | 25.87 | 25.63 | qfq | 1,975,993 | 51,304,527 | -1.49% |
| 2025-11-10 | 25.83 | 26.40 | 25.77 | 26.26 | 26.01 | qfq | 2,373,706 | 62,045,125 | 1.90% |
| 2025-11-07 | 25.70 | 25.91 | 25.63 | 25.77 | 25.53 | qfq | 1,354,416 | 34,925,230 | -0.15% |
| 2025-11-06 | 25.96 | 26.01 | 25.61 | 25.81 | 25.57 | qfq | 1,625,217 | 41,978,451 | -0.27% |
| 2025-11-05 | 25.62 | 26.02 | 25.55 | 25.88 | 25.64 | qfq | 1,113,558 | 28,795,079 | -0.15% |
| 2025-11-04 | 26.19 | 26.19 | 25.66 | 25.92 | 25.68 | qfq | 1,788,338 | 46,230,157 | -1.07% |
| 2025-11-03 | 26.07 | 26.28 | 25.81 | 26.20 | 25.95 | qfq | 1,849,999 | 48,140,589 | 0.77% |
| 2025-10-31 | 25.66 | 26.17 | 25.55 | 26.00 | 25.76 | qfq | 2,640,511 | 68,284,710 | 1.36% |
| 2025-10-30 | 26.29 | 26.30 | 25.62 | 25.65 | 25.41 | qfq | 3,236,710 | 83,565,751 | -2.88% |
| 2025-10-29 | 26.83 | 27.03 | 26.15 | 26.41 | 26.16 | qfq | 4,163,130 | 109,906,548 | -2.55% |
| 2025-10-28 | 26.69 | 27.50 | 26.41 | 27.10 | 26.85 | qfq | 3,310,911 | 89,882,104 | 1.46% |
| 2025-10-27 | 26.50 | 26.79 | 26.27 | 26.71 | 26.46 | qfq | 2,510,500 | 66,694,340 | 0.91% |
| 2025-10-24 | 26.47 | 26.63 | 26.22 | 26.47 | 26.22 | qfq | 2,042,400 | 54,010,491 | 0.19% |
| 2025-10-23 | 26.70 | 26.70 | 26.05 | 26.42 | 26.17 | qfq | 2,117,790 | 55,615,571 | -1.09% |
| 2025-10-22 | 26.72 | 27.22 | 26.55 | 26.71 | 26.46 | qfq | 2,528,400 | 67,702,527 | -0.22% |
| 2025-10-21 | 26.91 | 26.98 | 26.58 | 26.77 | 26.52 | qfq | 2,348,240 | 62,730,054 | -0.45% |
| 2025-10-20 | 26.88 | 27.22 | 26.60 | 26.89 | 26.64 | qfq | 2,102,345 | 56,533,348 | 1.28% |
| 2025-10-17 | 27.95 | 28.01 | 26.55 | 26.55 | 26.30 | qfq | 3,640,531 | 98,759,789 | -5.18% |
| 2025-10-16 | 28.50 | 28.93 | 27.88 | 28.00 | 27.74 | qfq | 3,245,769 | 91,897,555 | -2.47% |
| 2025-10-15 | 27.43 | 28.76 | 27.11 | 28.71 | 28.44 | qfq | 5,322,056 | 149,682,819 | 5.71% |
| 2025-10-14 | 28.27 | 28.35 | 27.10 | 27.16 | 26.91 | qfq | 3,413,414 | 94,572,469 | -2.97% |
| 2025-10-13 | 27.00 | 28.30 | 26.31 | 27.99 | 27.73 | qfq | 4,489,395 | 123,960,694 | -1.17% |
| 2025-10-10 | 28.00 | 28.82 | 28.00 | 28.32 | 28.05 | qfq | 3,532,757 | 100,453,306 | 0.53% |
| 2025-10-09 | 28.58 | 28.89 | 28.00 | 28.17 | 27.91 | qfq | 4,146,364 | 117,720,794 | -1.43% |
| 2025-09-30 | 28.65 | 28.94 | 28.37 | 28.58 | 28.31 | qfq | 3,045,260 | 87,189,121 | -0.28% |
| 2025-09-29 | 29.49 | 29.49 | 28.11 | 28.66 | 28.39 | qfq | 5,167,637 | 147,867,500 | -3.04% |
| 2025-09-26 | 29.58 | 30.18 | 28.95 | 29.56 | 29.28 | qfq | 4,317,500 | 127,688,779 | -0.67% |
| 2025-09-25 | 30.12 | 30.65 | 29.63 | 29.76 | 29.48 | qfq | 5,849,754 | 176,331,027 | -1.94% |
| 2025-09-24 | 28.91 | 31.46 | 28.66 | 30.35 | 30.07 | qfq | 10,412,174 | 319,365,046 | 5.31% |
| 2025-09-23 | 29.18 | 29.48 | 28.10 | 28.82 | 28.55 | qfq | 4,421,549 | 126,828,865 | -2.27% |
| 2025-09-22 | 28.00 | 29.97 | 27.87 | 29.49 | 29.21 | qfq | 7,594,446 | 222,301,985 | 4.28% |
| 2025-09-19 | 27.77 | 28.30 | 27.61 | 28.28 | 28.01 | qfq | 3,369,288 | 94,125,222 | 1.36% |
| 2025-09-18 | 28.70 | 28.97 | 27.44 | 27.90 | 27.64 | qfq | 6,144,551 | 173,962,977 | -2.89% |
| 2025-09-17 | 29.38 | 29.54 | 28.52 | 28.73 | 28.46 | qfq | 5,570,800 | 161,702,258 | -0.35% |
| 2025-09-16 | 28.33 | 28.95 | 27.88 | 28.83 | 28.56 | qfq | 5,763,616 | 163,938,562 | 2.96% |
| 2025-09-15 | 27.80 | 28.28 | 27.70 | 28.00 | 27.74 | qfq | 3,675,880 | 103,008,546 | 0.18% |
| 2025-09-12 | 27.94 | 28.13 | 27.54 | 27.95 | 27.69 | qfq | 5,226,655 | 145,576,094 | -1.17% |
| 2025-09-11 | 27.86 | 28.73 | 27.30 | 28.28 | 28.01 | qfq | 5,238,954 | 145,864,323 | 2.09% |
| 2025-09-10 | 27.66 | 28.30 | 27.50 | 27.70 | 27.44 | qfq | 3,316,979 | 92,299,096 | 0.58% |
| 2025-09-09 | 28.00 | 28.16 | 27.21 | 27.54 | 27.28 | qfq | 3,412,455 | 94,276,142 | -1.85% |
| 2025-09-08 | 27.92 | 28.25 | 27.66 | 28.06 | 27.80 | qfq | 3,194,164 | 89,417,801 | -0.14% |
| 2025-09-05 | 27.65 | 28.19 | 27.28 | 28.10 | 27.84 | qfq | 3,389,107 | 94,311,659 | 1.63% |
| 2025-09-04 | 27.81 | 28.34 | 27.09 | 27.65 | 27.39 | qfq | 3,911,864 | 108,837,320 | -0.40% |
| 2025-09-03 | 28.94 | 29.14 | 27.64 | 27.76 | 27.50 | qfq | 4,437,293 | 125,564,921 | -3.88% |
| 2025-09-02 | 29.93 | 30.01 | 28.55 | 28.88 | 28.61 | qfq | 5,116,143 | 148,479,769 | -3.89% |
| 2025-09-01 | 30.07 | 30.74 | 29.60 | 30.05 | 29.77 | qfq | 5,511,724 | 165,529,489 | -0.23% |
| 2025-08-29 | 30.95 | 31.03 | 30.09 | 30.12 | 29.84 | qfq | 6,710,916 | 204,636,434 | -1.76% |
| 2025-08-28 | 31.63 | 32.83 | 29.62 | 30.66 | 30.37 | qfq | 10,843,636 | 334,971,816 | -3.74% |
| 2025-08-27 | 31.10 | 32.99 | 30.80 | 31.85 | 31.55 | qfq | 10,083,683 | 322,636,089 | 2.78% |
| 2025-08-26 | 30.80 | 31.69 | 30.20 | 30.99 | 30.70 | qfq | 6,290,741 | 195,637,735 | 0.10% |
| 2025-08-25 | 31.83 | 32.00 | 30.54 | 30.96 | 30.67 | qfq | 8,775,929 | 271,711,716 | -2.58% |
| 2025-08-22 | 31.47 | 31.96 | 31.11 | 31.78 | 31.48 | qfq | 6,562,736 | 206,151,398 | 0.00% |
| 2025-08-21 | 32.42 | 32.57 | 31.52 | 31.78 | 31.48 | qfq | 8,684,085 | 276,551,155 | -1.37% |
| 2025-08-20 | 31.00 | 32.55 | 30.76 | 32.22 | 31.92 | qfq | 12,107,712 | 386,859,030 | 3.97% |
| 2025-08-19 | 29.55 | 31.83 | 29.26 | 30.99 | 30.70 | qfq | 12,725,135 | 392,790,134 | 4.73% |
| 2025-08-18 | 29.51 | 30.23 | 29.21 | 29.59 | 29.31 | qfq | 9,158,831 | 271,408,578 | 0.44% |
| 2025-08-15 | 28.12 | 30.31 | 28.11 | 29.46 | 29.18 | qfq | 12,076,135 | 354,642,019 | 5.21% |
| 2025-08-14 | 27.34 | 28.75 | 27.31 | 28.00 | 27.74 | qfq | 7,903,377 | 221,497,328 | 2.41% |
| 2025-08-13 | 27.69 | 27.70 | 27.25 | 27.34 | 27.08 | qfq | 2,853,223 | 78,106,459 | -0.65% |
| 2025-08-12 | 27.53 | 27.74 | 27.32 | 27.52 | 27.26 | qfq | 1,977,252 | 54,397,444 | -0.47% |
| 2025-08-11 | 27.52 | 27.80 | 27.46 | 27.65 | 27.39 | qfq | 2,429,680 | 67,141,995 | 0.33% |
| 2025-08-08 | 28.29 | 28.29 | 27.54 | 27.56 | 27.30 | qfq | 4,100,100 | 113,714,628 | -2.96% |
| 2025-08-07 | 27.88 | 28.58 | 27.70 | 28.40 | 28.13 | qfq | 6,855,651 | 193,958,047 | 1.72% |
| 2025-08-06 | 27.30 | 27.98 | 27.28 | 27.92 | 27.66 | qfq | 6,214,260 | 172,245,064 | 2.61% |
| 2025-08-05 | 27.22 | 27.36 | 27.05 | 27.21 | 26.95 | qfq | 1,912,440 | 51,943,446 | -0.04% |
| 2025-08-04 | 27.00 | 27.27 | 26.76 | 27.22 | 26.96 | qfq | 1,642,905 | 44,557,079 | 0.48% |
| 2025-08-01 | 27.00 | 27.21 | 26.85 | 27.09 | 26.84 | qfq | 2,226,930 | 60,206,004 | 0.00% |
| 2025-07-31 | 27.32 | 27.49 | 27.03 | 27.09 | 26.84 | qfq | 2,945,300 | 80,178,216 | -1.38% |
| 2025-07-30 | 27.60 | 27.78 | 27.31 | 27.47 | 27.21 | qfq | 2,671,010 | 73,504,469 | -0.76% |
| 2025-07-29 | 27.50 | 27.78 | 27.09 | 27.68 | 27.42 | qfq | 2,909,014 | 79,885,855 | 0.62% |
| 2025-07-28 | 27.30 | 27.59 | 27.30 | 27.51 | 27.25 | qfq | 1,882,800 | 51,729,469 | 0.55% |
| 2025-07-25 | 27.55 | 27.74 | 27.31 | 27.36 | 27.10 | qfq | 2,860,208 | 78,609,150 | -0.69% |
| 2025-07-24 | 27.41 | 27.73 | 27.41 | 27.55 | 27.29 | qfq | 2,025,386 | 55,719,049 | 0.44% |
| 2025-07-23 | 27.47 | 27.71 | 27.38 | 27.43 | 27.17 | qfq | 2,118,400 | 58,198,825 | -0.65% |
| 2025-07-22 | 27.78 | 27.88 | 27.50 | 27.61 | 27.35 | qfq | 2,762,150 | 76,335,379 | -0.97% |
| 2025-07-21 | 28.09 | 28.26 | 27.68 | 27.88 | 27.62 | qfq | 3,730,450 | 104,189,240 | -0.75% |
| 2025-07-18 | 28.39 | 28.45 | 27.98 | 28.09 | 27.83 | qfq | 2,771,218 | 77,966,717 | -1.09% |
| 2025-07-17 | 28.19 | 28.48 | 28.04 | 28.40 | 28.13 | qfq | 3,946,500 | 111,474,088 | 0.00% |
| 2025-07-16 | 27.63 | 28.68 | 27.52 | 28.40 | 28.13 | qfq | 8,215,979 | 232,573,761 | 3.80% |
| 2025-07-15 | 27.33 | 27.59 | 27.00 | 27.36 | 27.10 | qfq | 2,900,500 | 78,979,654 | -0.55% |
| 2025-07-14 | 27.63 | 27.74 | 27.24 | 27.51 | 27.25 | qfq | 2,230,275 | 61,275,290 | -0.40% |
| 2025-07-11 | 27.51 | 27.70 | 27.25 | 27.62 | 27.36 | qfq | 2,643,378 | 72,631,050 | 0.44% |
| 2025-07-10 | 27.71 | 27.98 | 27.37 | 27.50 | 27.24 | qfq | 2,925,900 | 80,812,072 | -0.97% |
| 2025-07-09 | 28.02 | 28.30 | 27.71 | 27.77 | 27.51 | qfq | 3,719,006 | 104,378,975 | -0.47% |
| 2025-07-08 | 27.20 | 27.92 | 27.15 | 27.90 | 27.64 | qfq | 4,183,799 | 115,812,900 | 2.27% |
| 2025-07-07 | 27.02 | 27.39 | 27.02 | 27.28 | 27.02 | qfq | 2,024,792 | 55,214,476 | 0.44% |
| 2025-07-04 | 27.80 | 27.90 | 27.00 | 27.16 | 26.91 | qfq | 4,877,112 | 133,041,699 | -2.72% |
| 2025-07-03 | 27.87 | 28.14 | 27.71 | 27.92 | 27.66 | qfq | 2,258,900 | 62,977,800 | 0.00% |
| 2025-07-02 | 28.22 | 28.30 | 27.61 | 27.92 | 27.66 | qfq | 3,627,608 | 101,216,213 | -1.48% |
| 2025-07-01 | 28.99 | 29.08 | 27.93 | 28.34 | 28.07 | qfq | 5,057,763 | 143,509,986 | -1.25% |
| 2025-06-30 | 27.55 | 28.75 | 27.55 | 28.70 | 28.43 | qfq | 6,330,620 | 179,292,470 | 3.57% |
| 2025-06-27 | 27.60 | 28.00 | 27.44 | 27.71 | 27.45 | qfq | 3,078,600 | 85,509,100 | 0.36% |
| 2025-06-26 | 27.89 | 28.36 | 27.37 | 27.61 | 27.35 | qfq | 4,986,121 | 138,770,653 | -1.04% |
| 2025-06-25 | 27.87 | 28.10 | 27.50 | 27.90 | 27.64 | qfq | 4,634,500 | 128,681,804 | -0.11% |
| 2025-06-24 | 27.87 | 28.20 | 27.60 | 27.93 | 27.67 | qfq | 5,349,000 | 149,032,207 | 1.79% |
| 2025-06-23 | 27.01 | 27.59 | 26.99 | 27.44 | 27.18 | qfq | 4,596,768 | 125,417,325 | -0.76% |
| 2025-06-20 | 28.52 | 28.98 | 27.56 | 27.65 | 27.39 | qfq | 4,407,870 | 123,406,430 | -3.02% |
| 2025-06-19 | 29.61 | 29.61 | 28.35 | 28.51 | 28.24 | qfq | 6,668,411 | 192,108,788 | -4.07% |
| 2025-06-18 | 29.70 | 30.00 | 29.00 | 29.72 | 29.44 | qfq | 7,472,009 | 219,790,602 | -1.56% |
| 2025-06-17 | 32.01 | 32.43 | 30.05 | 30.19 | 29.71 | qfq | 10,579,148 | 324,404,024 | -6.88% |
| 2025-06-16 | 31.50 | 33.27 | 31.40 | 32.42 | 31.90 | qfq | 9,150,192 | 296,320,553 | -1.16% |
| 2025-06-13 | 33.54 | 33.79 | 32.36 | 32.80 | 32.28 | qfq | 16,346,359 | 540,112,384 | -6.69% |
| 2025-06-12 | 31.86 | 36.11 | 31.39 | 35.15 | 34.59 | qfq | 23,775,824 | 801,314,602 | 8.82% |
| 2025-06-11 | 33.00 | 34.56 | 31.98 | 32.30 | 31.79 | qfq | 21,186,665 | 698,136,974 | 1.29% |
| 2025-06-10 | 30.03 | 32.29 | 29.76 | 31.89 | 31.38 | qfq | 18,534,555 | 578,477,921 | 6.66% |
| 2025-06-09 | 29.10 | 30.30 | 28.90 | 29.90 | 29.42 | qfq | 6,694,820 | 198,488,116 | 3.10% |
| 2025-06-06 | 30.00 | 30.20 | 28.81 | 29.00 | 28.54 | qfq | 7,643,100 | 222,670,684 | -4.29% |
| 2025-06-05 | 30.77 | 32.00 | 30.17 | 30.30 | 29.82 | qfq | 12,404,680 | 382,818,427 | -1.97% |
| 2025-06-04 | 30.21 | 31.48 | 30.03 | 30.91 | 30.42 | qfq | 12,954,551 | 397,076,149 | 2.52% |
| 2025-06-03 | 28.61 | 30.65 | 28.51 | 30.15 | 29.67 | qfq | 12,222,030 | 364,673,512 | 5.79% |
| 2025-05-30 | 29.40 | 30.30 | 28.38 | 28.50 | 28.05 | qfq | 8,932,239 | 260,208,223 | -3.81% |
| 2025-05-29 | 29.58 | 30.07 | 28.90 | 29.63 | 29.16 | qfq | 9,520,695 | 281,817,697 | 0.41% |
| 2025-05-28 | 29.53 | 29.99 | 28.38 | 29.51 | 29.04 | qfq | 14,035,864 | 408,230,360 | -1.57% |
| 2025-05-27 | 30.13 | 32.32 | 29.42 | 29.98 | 29.50 | qfq | 19,350,585 | 589,886,336 | 0.33% |
| 2025-05-26 | 28.57 | 30.12 | 28.14 | 29.88 | 29.40 | qfq | 18,044,366 | 528,438,147 | 7.44% |
| 2025-05-23 | 28.40 | 28.80 | 27.72 | 27.81 | 27.37 | qfq | 10,038,360 | 282,441,697 | -1.84% |
| 2025-05-22 | 28.90 | 29.31 | 27.97 | 28.33 | 27.88 | qfq | 13,543,157 | 386,907,772 | -2.65% |
| 2025-05-21 | 28.66 | 29.77 | 28.20 | 29.10 | 28.64 | qfq | 21,385,011 | 616,622,543 | -3.93% |
| 2025-05-20 | 27.86 | 31.60 | 27.22 | 30.29 | 29.81 | qfq | 28,518,337 | 853,097,053 | 15.04% |
| 2025-05-19 | 25.52 | 26.33 | 25.10 | 26.33 | 25.91 | qfq | 4,285,002 | 109,644,910 | 2.01% |
| 2025-05-16 | 25.33 | 26.29 | 25.16 | 25.81 | 25.40 | qfq | 4,087,100 | 105,853,941 | 1.37% |
| 2025-05-15 | 25.91 | 26.18 | 25.08 | 25.46 | 25.05 | qfq | 3,813,928 | 97,379,651 | -1.39% |
| 2025-05-14 | 26.00 | 26.09 | 25.51 | 25.82 | 25.41 | qfq | 2,996,130 | 77,174,863 | -0.96% |
| 2025-05-13 | 26.59 | 26.59 | 25.95 | 26.07 | 25.65 | qfq | 2,915,007 | 76,337,899 | -0.72% |
| 2025-05-12 | 26.50 | 26.70 | 26.06 | 26.26 | 25.84 | qfq | 2,848,537 | 74,724,961 | 0.46% |
| 2025-05-09 | 26.96 | 26.96 | 26.10 | 26.14 | 25.72 | qfq | 3,174,630 | 83,659,372 | -2.72% |
| 2025-05-08 | 26.62 | 27.03 | 26.62 | 26.87 | 26.44 | qfq | 2,856,100 | 76,707,534 | 0.26% |
| 2025-05-07 | 27.46 | 27.76 | 26.47 | 26.80 | 26.37 | qfq | 5,245,149 | 141,374,900 | -0.52% |
| 2025-05-06 | 25.90 | 26.97 | 25.81 | 26.94 | 26.51 | qfq | 6,502,175 | 172,520,665 | 5.48% |
| 2025-04-30 | 25.14 | 25.98 | 25.10 | 25.54 | 25.13 | qfq | 6,314,300 | 162,133,534 | 1.75% |
| 2025-04-29 | 25.11 | 26.08 | 24.94 | 25.10 | 24.70 | qfq | 7,842,271 | 199,690,642 | -3.46% |
| 2025-04-28 | 25.26 | 26.73 | 25.03 | 26.00 | 25.59 | qfq | 8,751,073 | 227,417,667 | 4.00% |
| 2025-04-25 | 25.45 | 25.54 | 25.00 | 25.00 | 24.60 | qfq | 4,292,924 | 108,174,728 | -1.34% |
| 2025-04-24 | 25.84 | 26.00 | 25.10 | 25.34 | 24.94 | qfq | 6,077,841 | 155,486,736 | -3.13% |
| 2025-04-23 | 25.60 | 27.25 | 25.60 | 26.16 | 25.74 | qfq | 9,090,594 | 239,331,340 | 2.47% |
| 2025-04-22 | 25.60 | 26.06 | 25.45 | 25.53 | 25.12 | qfq | 6,078,358 | 156,340,707 | -0.78% |
| 2025-04-21 | 25.39 | 25.93 | 25.20 | 25.73 | 25.32 | qfq | 6,640,872 | 170,067,223 | 0.27% |
| 2025-04-18 | 25.84 | 26.78 | 25.01 | 25.66 | 25.25 | qfq | 9,904,800 | 256,630,015 | -0.16% |
| 2025-04-17 | 25.05 | 26.25 | 24.62 | 25.70 | 25.29 | qfq | 11,076,385 | 282,145,587 | -0.77% |
| 2025-04-16 | 27.00 | 27.00 | 25.10 | 25.90 | 25.49 | qfq | 17,619,849 | 459,752,025 | -9.31% |
| 2025-04-15 | 30.60 | 30.60 | 28.11 | 28.56 | 28.10 | qfq | 21,542,759 | 637,140,432 | 12.00% |
| 2025-04-14 | 25.28 | 26.11 | 25.24 | 25.50 | 25.09 | qfq | 4,277,700 | 109,631,967 | 2.29% |
| 2025-04-11 | 24.61 | 25.38 | 24.41 | 24.93 | 24.53 | qfq | 3,787,780 | 94,843,805 | 0.69% |
| 2025-04-10 | 25.38 | 25.50 | 24.68 | 24.76 | 24.37 | qfq | 5,512,600 | 138,152,479 | 0.98% |
| 2025-04-09 | 22.62 | 24.95 | 20.99 | 24.52 | 24.13 | qfq | 7,573,656 | 176,791,466 | 6.79% |
| 2025-04-08 | 22.01 | 23.87 | 22.01 | 22.96 | 22.59 | qfq | 6,510,872 | 149,570,322 | 6.30% |
| 2025-04-07 | 25.00 | 25.60 | 21.54 | 21.60 | 21.26 | qfq | 7,347,399 | 167,890,215 | -19.79% |
| 2025-04-03 | 25.72 | 28.84 | 25.55 | 26.93 | 26.50 | qfq | 7,385,520 | 201,774,427 | 2.36% |
| 2025-04-02 | 26.53 | 27.18 | 26.30 | 26.31 | 25.89 | qfq | 3,874,722 | 103,292,748 | -0.87% |
| 2025-04-01 | 27.10 | 27.36 | 26.50 | 26.54 | 26.12 | qfq | 4,826,847 | 129,586,756 | -1.45% |
| 2025-03-31 | 28.25 | 28.25 | 26.35 | 26.93 | 26.50 | qfq | 8,043,063 | 216,745,198 | -6.13% |
| 2025-03-28 | 28.26 | 29.19 | 28.00 | 28.69 | 28.23 | qfq | 8,637,182 | 246,737,957 | -2.84% |
| 2025-03-27 | 28.82 | 30.80 | 28.65 | 29.53 | 29.06 | qfq | 13,640,567 | 404,589,585 | 6.22% |
| 2025-03-26 | 26.74 | 28.05 | 26.66 | 27.80 | 27.36 | qfq | 4,565,340 | 125,648,215 | 4.51% |
| 2025-03-25 | 26.98 | 27.27 | 26.40 | 26.60 | 26.18 | qfq | 3,181,030 | 85,333,500 | -1.12% |
| 2025-03-24 | 27.17 | 27.71 | 26.10 | 26.90 | 26.47 | qfq | 2,933,161 | 78,837,495 | -1.32% |
| 2025-03-21 | 27.76 | 28.11 | 27.24 | 27.26 | 26.83 | qfq | 2,866,639 | 79,199,555 | -2.22% |
| 2025-03-20 | 28.40 | 28.40 | 27.83 | 27.88 | 27.44 | qfq | 2,693,200 | 75,652,953 | -1.59% |
| 2025-03-19 | 28.70 | 28.74 | 28.15 | 28.33 | 27.88 | qfq | 2,595,364 | 73,717,333 | -1.15% |
| 2025-03-18 | 28.95 | 28.99 | 28.46 | 28.66 | 28.20 | qfq | 3,516,551 | 100,719,507 | -0.49% |
| 2025-03-17 | 28.85 | 29.34 | 28.52 | 28.80 | 28.34 | qfq | 6,311,612 | 182,849,086 | 0.66% |
| 2025-03-14 | 27.33 | 28.74 | 27.15 | 28.61 | 28.15 | qfq | 6,646,955 | 187,123,961 | 4.72% |
| 2025-03-13 | 27.77 | 27.98 | 26.93 | 27.32 | 26.88 | qfq | 3,029,369 | 82,660,354 | -1.37% |
| 2025-03-12 | 27.96 | 28.33 | 27.68 | 27.70 | 27.26 | qfq | 4,211,189 | 117,878,923 | -0.68% |
| 2025-03-11 | 27.06 | 28.10 | 27.06 | 27.89 | 27.45 | qfq | 3,504,255 | 97,032,868 | 1.46% |
| 2025-03-10 | 27.35 | 27.49 | 27.08 | 27.49 | 27.05 | qfq | 2,107,034 | 57,540,229 | 0.81% |
| 2025-03-07 | 27.84 | 28.00 | 27.13 | 27.27 | 26.84 | qfq | 3,156,544 | 86,951,330 | -2.26% |
| 2025-03-06 | 27.10 | 28.19 | 27.08 | 27.90 | 27.46 | qfq | 4,868,067 | 134,956,432 | 3.07% |
| 2025-03-05 | 27.12 | 27.21 | 26.61 | 27.07 | 26.64 | qfq | 2,878,000 | 77,333,280 | -0.48% |
| 2025-03-04 | 26.97 | 27.28 | 26.78 | 27.20 | 26.77 | qfq | 2,572,490 | 69,712,887 | 0.82% |
| 2025-03-03 | 26.68 | 27.58 | 26.53 | 26.98 | 26.55 | qfq | 4,170,922 | 113,380,296 | 1.05% |
| 2025-02-28 | 28.31 | 28.45 | 26.66 | 26.70 | 26.27 | qfq | 5,458,903 | 149,932,219 | -6.84% |
| 2025-02-27 | 28.31 | 29.39 | 27.90 | 28.66 | 28.20 | qfq | 6,910,702 | 198,484,922 | 1.09% |
| 2025-02-26 | 28.32 | 28.46 | 27.80 | 28.35 | 27.90 | qfq | 4,616,869 | 130,063,676 | 0.32% |
| 2025-02-25 | 28.11 | 28.75 | 27.61 | 28.26 | 27.81 | qfq | 5,398,680 | 152,030,360 | -1.05% |
| 2025-02-24 | 29.21 | 29.28 | 28.26 | 28.56 | 28.10 | qfq | 5,527,850 | 158,316,513 | -2.82% |
| 2025-02-21 | 28.93 | 29.79 | 28.38 | 29.39 | 28.92 | qfq | 6,917,213 | 201,163,549 | 2.05% |
| 2025-02-20 | 28.89 | 29.28 | 28.50 | 28.80 | 28.34 | qfq | 5,316,107 | 153,834,578 | -0.24% |
| 2025-02-19 | 28.50 | 29.49 | 28.20 | 28.87 | 28.41 | qfq | 5,181,487 | 149,811,169 | 1.09% |
| 2025-02-18 | 30.45 | 30.95 | 28.45 | 28.56 | 28.10 | qfq | 6,855,022 | 202,529,748 | -6.70% |
| 2025-02-17 | 30.10 | 30.71 | 29.76 | 30.61 | 30.12 | qfq | 7,547,930 | 228,432,458 | 1.09% |
| 2025-02-14 | 30.74 | 31.39 | 30.08 | 30.28 | 29.80 | qfq | 7,935,953 | 244,216,819 | -1.56% |
| 2025-02-13 | 31.70 | 31.70 | 30.42 | 30.76 | 30.27 | qfq | 10,207,287 | 315,645,275 | -4.44% |
| 2025-02-12 | 31.75 | 33.00 | 31.60 | 32.19 | 31.68 | qfq | 12,694,956 | 410,847,220 | 1.32% |
| 2025-02-11 | 31.49 | 32.50 | 30.66 | 31.77 | 31.26 | qfq | 11,642,835 | 367,718,109 | 0.92% |
| 2025-02-10 | 30.45 | 31.79 | 30.00 | 31.48 | 30.98 | qfq | 12,893,443 | 398,797,341 | 1.29% |
| 2025-02-07 | 29.63 | 31.51 | 29.07 | 31.08 | 30.58 | qfq | 14,490,602 | 435,277,488 | 4.82% |
| 2025-02-06 | 28.36 | 29.86 | 28.19 | 29.65 | 29.18 | qfq | 9,737,543 | 284,398,539 | 3.09% |
| 2025-02-05 | 28.68 | 28.89 | 28.08 | 28.76 | 28.30 | qfq | 7,951,383 | 227,416,122 | 2.17% |
| 2025-01-27 | 29.47 | 29.51 | 28.06 | 28.15 | 27.70 | qfq | 8,252,430 | 236,808,735 | -3.83% |
| 2025-01-24 | 27.59 | 29.45 | 27.30 | 29.27 | 28.80 | qfq | 13,074,689 | 373,790,420 | 6.59% |
| 2025-01-23 | 28.50 | 28.70 | 27.45 | 27.46 | 27.02 | qfq | 10,541,285 | 296,429,686 | -2.00% |
| 2025-01-22 | 28.41 | 28.41 | 27.44 | 28.02 | 27.57 | qfq | 8,740,042 | 242,734,764 | -1.89% |
| 2025-01-21 | 28.85 | 29.48 | 27.88 | 28.56 | 28.10 | qfq | 13,184,627 | 375,293,415 | -0.73% |
| 2025-01-20 | 26.95 | 31.05 | 26.85 | 28.77 | 28.31 | qfq | 20,860,098 | 598,562,220 | 10.10% |
| 2025-01-17 | 26.62 | 26.87 | 25.98 | 26.13 | 25.71 | qfq | 7,058,717 | 185,293,961 | -2.79% |
| 2025-01-16 | 27.30 | 27.87 | 26.60 | 26.88 | 26.45 | qfq | 12,608,192 | 342,283,600 | -2.01% |
| 2025-01-15 | 25.75 | 27.43 | 25.60 | 27.43 | 26.99 | qfq | 14,021,049 | 374,022,226 | 6.40% |
| 2025-01-14 | 24.72 | 25.83 | 24.30 | 25.78 | 25.37 | qfq | 7,188,600 | 181,107,418 | 6.62% |
| 2025-01-13 | 24.12 | 24.44 | 23.14 | 24.18 | 23.79 | qfq | 6,455,363 | 154,273,794 | 0.04% |
| 2025-01-10 | 26.09 | 26.75 | 24.11 | 24.17 | 23.78 | qfq | 11,552,440 | 295,049,762 | -6.68% |
| 2025-01-09 | 24.98 | 26.39 | 24.98 | 25.90 | 25.49 | qfq | 10,496,387 | 269,825,312 | 4.35% |
| 2025-01-08 | 24.52 | 25.05 | 23.65 | 24.82 | 24.42 | qfq | 5,821,701 | 142,519,363 | 1.39% |
| 2025-01-07 | 23.78 | 24.52 | 23.60 | 24.48 | 24.09 | qfq | 3,792,800 | 91,452,875 | 3.47% |
| 2025-01-06 | 24.05 | 24.30 | 22.98 | 23.66 | 23.28 | qfq | 4,913,227 | 116,091,176 | -1.62% |
| 2025-01-03 | 25.96 | 26.29 | 23.80 | 24.05 | 23.67 | qfq | 7,057,038 | 175,380,890 | -7.07% |
| 2025-01-02 | 25.71 | 26.76 | 25.49 | 25.88 | 25.47 | qfq | 6,626,833 | 173,590,773 | 0.74% |
| 2024-12-31 | 26.72 | 26.87 | 25.68 | 25.69 | 25.28 | qfq | 3,969,400 | 103,765,861 | -3.93% |
| 2024-12-30 | 26.84 | 27.00 | 26.06 | 26.74 | 26.31 | qfq | 3,964,890 | 105,490,859 | -1.66% |
| 2024-12-27 | 26.99 | 27.62 | 26.72 | 27.19 | 26.76 | qfq | 4,762,322 | 130,309,915 | 0.52% |
| 2024-12-26 | 27.00 | 27.38 | 26.72 | 27.05 | 26.62 | qfq | 4,432,459 | 120,483,484 | 0.45% |
| 2024-12-25 | 27.42 | 27.59 | 26.00 | 26.93 | 26.50 | qfq | 5,580,340 | 148,625,947 | -1.75% |
| 2024-12-24 | 27.78 | 27.78 | 26.80 | 27.41 | 26.97 | qfq | 5,523,687 | 150,567,399 | 0.29% |
| 2024-12-23 | 28.95 | 29.03 | 27.10 | 27.33 | 26.89 | qfq | 8,171,697 | 227,186,018 | -6.21% |
| 2024-12-20 | 28.74 | 29.57 | 28.61 | 29.14 | 28.68 | qfq | 8,115,818 | 236,490,788 | 0.69% |
| 2024-12-19 | 28.28 | 29.17 | 27.66 | 28.94 | 28.48 | qfq | 8,723,392 | 248,065,540 | 1.12% |
| 2024-12-18 | 28.43 | 28.92 | 27.33 | 28.62 | 28.16 | qfq | 8,178,154 | 232,283,097 | 1.13% |
| 2024-12-17 | 29.04 | 29.60 | 28.11 | 28.30 | 27.85 | qfq | 11,107,611 | 317,659,093 | -3.45% |
| 2024-12-16 | 32.80 | 33.20 | 28.72 | 29.31 | 28.84 | qfq | 18,467,025 | 564,043,670 | -11.93% |
| 2024-12-13 | 31.95 | 35.14 | 31.60 | 33.28 | 32.75 | qfq | 24,589,325 | 825,791,405 | 3.58% |
| 2024-12-12 | 31.09 | 32.20 | 31.02 | 32.13 | 31.62 | qfq | 13,385,332 | 423,950,794 | 3.78% |
| 2024-12-11 | 31.50 | 31.62 | 30.50 | 30.96 | 30.47 | qfq | 12,553,214 | 387,895,786 | -4.18% |
| 2024-12-10 | 32.66 | 33.56 | 31.69 | 32.31 | 31.80 | qfq | 18,871,580 | 617,266,378 | 2.02% |
| 2024-12-09 | 31.58 | 31.94 | 30.70 | 31.67 | 31.17 | qfq | 10,597,259 | 332,628,264 | -0.47% |
| 2024-12-06 | 32.10 | 32.54 | 30.88 | 31.82 | 31.31 | qfq | 14,970,325 | 472,714,631 | -2.24% |
| 2024-12-05 | 33.56 | 33.60 | 32.08 | 32.55 | 32.03 | qfq | 15,286,456 | 499,791,845 | -2.37% |
| 2024-12-04 | 32.81 | 34.67 | 32.17 | 33.34 | 32.81 | qfq | 19,319,947 | 641,244,079 | -0.77% |
| 2024-12-03 | 36.50 | 37.49 | 33.14 | 33.60 | 33.06 | qfq | 24,689,200 | 883,063,472 | -12.20% |
| 2024-12-02 | 36.30 | 38.88 | 35.09 | 38.27 | 37.66 | qfq | 30,002,992 | 1,102,043,057 | 0.18% |
| 2024-11-29 | 37.50 | 41.78 | 34.52 | 38.20 | 37.59 | qfq | 31,513,332 | 1,178,479,988 | -4.24% |
| 2024-11-28 | 37.00 | 44.00 | 36.82 | 39.89 | 39.25 | qfq | 36,336,332 | 1,478,058,871 | 8.34% |
| 2024-11-27 | 30.00 | 36.82 | 29.15 | 36.82 | 36.23 | qfq | 35,461,191 | 1,197,415,524 | 20.01% |
| 2024-11-26 | 27.78 | 30.68 | 27.33 | 30.68 | 30.19 | qfq | 19,404,894 | 572,426,895 | 19.98% |
| 2024-11-25 | 22.14 | 25.57 | 21.12 | 25.57 | 25.16 | qfq | 15,746,583 | 376,201,851 | 19.99% |
| 2024-11-22 | 21.34 | 22.37 | 20.58 | 21.31 | 20.97 | qfq | 9,608,246 | 208,728,236 | -1.48% |
| 2024-11-21 | 20.04 | 22.20 | 19.94 | 21.63 | 21.29 | qfq | 10,004,617 | 213,307,389 | 7.93% |
| 2024-11-20 | 19.48 | 20.50 | 19.36 | 20.04 | 19.72 | qfq | 2,737,896 | 54,557,505 | 2.98% |
| 2024-11-19 | 18.79 | 19.46 | 18.66 | 19.46 | 19.15 | qfq | 2,381,483 | 45,451,730 | 3.68% |
| 2024-11-18 | 19.78 | 19.97 | 18.50 | 18.77 | 18.47 | qfq | 3,355,925 | 63,548,811 | -5.25% |
| 2024-11-15 | 19.86 | 20.61 | 19.81 | 19.81 | 19.49 | qfq | 3,859,526 | 78,166,699 | -0.25% |
| 2024-11-14 | 20.70 | 20.93 | 19.85 | 19.86 | 19.54 | qfq | 2,729,571 | 55,634,211 | -3.36% |
| 2024-11-13 | 20.55 | 20.79 | 20.00 | 20.55 | 20.22 | qfq | 2,695,325 | 54,953,850 | -0.34% |
| 2024-11-12 | 20.92 | 21.00 | 20.34 | 20.62 | 20.29 | qfq | 3,858,659 | 79,962,605 | -0.82% |
| 2024-11-11 | 20.08 | 20.80 | 20.04 | 20.79 | 20.46 | qfq | 4,008,191 | 82,148,976 | 2.62% |
| 2024-11-08 | 20.69 | 20.94 | 20.08 | 20.26 | 19.94 | qfq | 3,652,736 | 74,585,923 | -1.12% |
| 2024-11-07 | 20.09 | 20.50 | 19.99 | 20.49 | 20.16 | qfq | 3,194,797 | 64,963,952 | 1.14% |
| 2024-11-06 | 20.19 | 20.61 | 19.93 | 20.26 | 19.94 | qfq | 3,745,198 | 75,945,583 | 0.40% |
| 2024-11-05 | 19.98 | 20.25 | 19.67 | 20.18 | 19.86 | qfq | 3,410,473 | 68,183,252 | 2.13% |
| 2024-11-04 | 18.96 | 19.95 | 18.96 | 19.76 | 19.45 | qfq | 3,858,059 | 75,614,226 | 3.78% |
| 2024-11-01 | 20.48 | 20.64 | 19.04 | 19.04 | 18.74 | qfq | 4,145,008 | 81,140,005 | -7.03% |
| 2024-10-31 | 20.27 | 20.85 | 20.18 | 20.48 | 20.15 | qfq | 3,792,702 | 77,833,865 | 0.00% |
| 2024-10-30 | 20.51 | 21.11 | 20.10 | 20.48 | 20.15 | qfq | 4,781,079 | 98,320,933 | -0.68% |
| 2024-10-29 | 21.89 | 22.20 | 20.50 | 20.62 | 20.29 | qfq | 5,578,223 | 118,294,247 | -3.60% |
| 2024-10-28 | 20.80 | 21.40 | 20.59 | 21.39 | 21.05 | qfq | 4,496,047 | 95,135,169 | 2.74% |
| 2024-10-25 | 20.58 | 21.38 | 20.36 | 20.82 | 20.49 | qfq | 4,074,310 | 85,148,510 | 1.51% |
| 2024-10-24 | 20.20 | 20.63 | 20.10 | 20.51 | 20.18 | qfq | 3,237,917 | 65,820,807 | 1.13% |
| 2024-10-23 | 21.00 | 21.32 | 20.22 | 20.28 | 19.96 | qfq | 5,968,076 | 124,016,938 | -3.89% |
| 2024-10-22 | 21.35 | 21.88 | 20.61 | 21.10 | 20.76 | qfq | 6,242,513 | 132,381,987 | 0.76% |
| 2024-10-21 | 20.50 | 21.26 | 20.30 | 20.94 | 20.61 | qfq | 7,978,256 | 165,855,062 | 3.66% |
| 2024-10-18 | 19.56 | 20.58 | 19.56 | 20.20 | 19.88 | qfq | 7,529,280 | 150,248,520 | 1.97% |
| 2024-10-17 | 20.20 | 20.98 | 19.74 | 19.81 | 19.49 | qfq | 6,926,488 | 140,126,989 | -1.34% |
| 2024-10-16 | 19.35 | 20.60 | 19.11 | 20.08 | 19.76 | qfq | 6,475,841 | 128,618,695 | 5.30% |
| 2024-10-15 | 18.78 | 19.72 | 18.41 | 19.07 | 18.77 | qfq | 5,574,219 | 107,379,503 | 1.49% |
| 2024-10-14 | 18.60 | 18.85 | 17.91 | 18.79 | 18.49 | qfq | 3,028,555 | 55,945,960 | 3.93% |
| 2024-10-11 | 19.35 | 19.50 | 17.80 | 18.08 | 17.79 | qfq | 4,211,410 | 77,401,733 | -6.32% |
| 2024-10-10 | 19.22 | 20.47 | 19.17 | 19.30 | 18.99 | qfq | 5,357,702 | 105,615,535 | 0.52% |
| 2024-10-09 | 21.99 | 21.99 | 19.05 | 19.20 | 18.89 | qfq | 8,700,091 | 175,661,143 | -16.34% |
| 2024-10-08 | 23.00 | 23.20 | 20.51 | 22.95 | 22.58 | qfq | 10,541,367 | 233,204,435 | 16.79% |
| 2024-09-30 | 17.21 | 19.99 | 16.83 | 19.65 | 19.34 | qfq | 10,737,842 | 198,824,048 | 17.95% |
| 2024-09-27 | 15.92 | 17.25 | 15.69 | 16.66 | 16.39 | qfq | 8,962,849 | 147,087,497 | 6.25% |
| 2024-09-26 | 15.26 | 15.68 | 15.12 | 15.68 | 15.43 | qfq | 5,375,296 | 82,649,875 | 2.82% |
| 2024-09-25 | 15.33 | 15.73 | 15.23 | 15.25 | 15.01 | qfq | 5,869,361 | 90,727,159 | -0.26% |
| 2024-09-24 | 15.10 | 15.34 | 14.55 | 15.29 | 15.05 | qfq | 4,582,912 | 68,939,106 | 2.14% |
| 2024-09-23 | 14.76 | 15.57 | 14.57 | 14.97 | 14.73 | qfq | 4,084,611 | 61,699,948 | 1.70% |
| 2024-09-20 | 14.96 | 15.03 | 14.62 | 14.72 | 14.49 | qfq | 2,116,974 | 31,267,486 | -1.14% |
| 2024-09-19 | 14.77 | 15.07 | 14.66 | 14.89 | 14.65 | qfq | 2,754,300 | 41,028,557 | 1.78% |
| 2024-09-18 | 14.58 | 14.83 | 14.38 | 14.63 | 14.40 | qfq | 2,600,215 | 37,893,379 | -0.07% |
| 2024-09-13 | 15.20 | 15.28 | 14.64 | 14.64 | 14.41 | qfq | 3,401,769 | 50,549,321 | -2.79% |
| 2024-09-12 | 15.22 | 15.42 | 15.03 | 15.06 | 14.82 | qfq | 3,301,787 | 50,369,955 | -0.99% |
| 2024-09-11 | 15.55 | 15.73 | 15.09 | 15.21 | 14.97 | qfq | 3,616,201 | 55,447,294 | -2.81% |
| 2024-09-10 | 15.50 | 15.65 | 15.09 | 15.65 | 15.40 | qfq | 3,937,582 | 60,600,940 | 0.71% |
| 2024-09-09 | 15.23 | 15.60 | 15.06 | 15.54 | 15.29 | qfq | 3,246,424 | 50,079,442 | 0.71% |
| 2024-09-06 | 16.14 | 16.19 | 15.34 | 15.43 | 15.18 | qfq | 5,686,878 | 88,952,924 | -4.87% |
| 2024-09-05 | 16.00 | 16.26 | 15.81 | 16.22 | 15.96 | qfq | 5,471,170 | 87,988,735 | 0.75% |
| 2024-09-04 | 16.70 | 16.77 | 15.91 | 16.10 | 15.84 | qfq | 8,422,704 | 136,870,603 | -5.57% |
| 2024-09-03 | 17.00 | 17.16 | 16.49 | 17.05 | 16.78 | qfq | 8,252,957 | 137,898,572 | -0.64% |
| 2024-09-02 | 17.73 | 17.98 | 17.01 | 17.16 | 16.89 | qfq | 9,871,541 | 172,966,570 | -6.13% |
| 2024-08-30 | 17.10 | 18.56 | 17.10 | 18.28 | 17.99 | qfq | 15,502,158 | 276,785,489 | -1.98% |
| 2024-08-29 | 17.72 | 19.89 | 16.62 | 18.65 | 18.35 | qfq | 21,352,930 | 384,093,548 | 4.31% |
| 2024-08-28 | 15.52 | 17.88 | 14.90 | 17.88 | 17.60 | qfq | 16,945,606 | 278,977,103 | 20.00% |
| 2024-08-27 | 15.00 | 15.73 | 14.61 | 14.90 | 14.66 | qfq | 6,772,489 | 102,350,271 | -1.00% |
| 2024-08-26 | 13.98 | 15.40 | 13.62 | 15.05 | 14.81 | qfq | 7,524,933 | 110,151,130 | 5.84% |
| 2024-08-23 | 15.01 | 15.06 | 14.00 | 14.22 | 13.99 | qfq | 6,826,417 | 97,879,317 | -5.20% |
| 2024-08-22 | 14.58 | 16.80 | 14.33 | 15.00 | 14.76 | qfq | 9,207,786 | 140,503,599 | 2.74% |
| 2024-08-21 | 14.40 | 15.35 | 14.36 | 14.60 | 14.37 | qfq | 5,981,148 | 88,171,678 | -0.88% |
| 2024-08-20 | 14.32 | 15.20 | 13.87 | 14.73 | 14.50 | qfq | 6,265,121 | 91,467,457 | 4.25% |
| 2024-08-19 | 14.40 | 14.58 | 14.00 | 14.13 | 13.90 | qfq | 2,431,890 | 34,446,501 | -3.68% |
| 2024-08-16 | 14.47 | 14.85 | 14.40 | 14.67 | 14.44 | qfq | 3,580,575 | 52,359,204 | 0.82% |
| 2024-08-15 | 13.77 | 14.93 | 13.58 | 14.55 | 14.32 | qfq | 3,925,363 | 56,379,740 | 4.90% |
| 2024-08-14 | 13.59 | 13.97 | 13.45 | 13.87 | 13.65 | qfq | 1,673,177 | 23,011,274 | 2.44% |
| 2024-08-13 | 13.49 | 13.64 | 13.32 | 13.54 | 13.32 | qfq | 1,075,000 | 14,523,639 | 0.30% |
| 2024-08-12 | 13.44 | 13.73 | 13.35 | 13.50 | 13.28 | qfq | 1,067,569 | 14,461,714 | -0.81% |
| 2024-08-09 | 13.88 | 14.02 | 13.58 | 13.61 | 13.39 | qfq | 1,013,884 | 13,926,954 | -1.23% |
| 2024-08-08 | 14.00 | 14.11 | 13.58 | 13.78 | 13.56 | qfq | 1,504,167 | 20,728,052 | -2.06% |
| 2024-08-07 | 14.15 | 14.26 | 13.97 | 14.07 | 13.85 | qfq | 1,458,031 | 20,537,066 | -0.64% |
| 2024-08-06 | 13.83 | 14.31 | 13.78 | 14.16 | 13.93 | qfq | 1,978,861 | 27,793,933 | 4.35% |
| 2024-08-05 | 13.78 | 14.25 | 13.54 | 13.57 | 13.35 | qfq | 1,971,999 | 27,473,349 | -2.16% |
| 2024-08-02 | 14.11 | 14.22 | 13.78 | 13.87 | 13.65 | qfq | 1,376,584 | 19,301,297 | -1.77% |
| 2024-08-01 | 14.51 | 14.64 | 14.07 | 14.12 | 13.89 | qfq | 2,499,104 | 35,605,450 | -2.42% |
| 2024-07-31 | 14.00 | 14.55 | 13.92 | 14.47 | 14.24 | qfq | 1,421,800 | 20,363,446 | 3.14% |
| 2024-07-30 | 14.03 | 14.21 | 13.94 | 14.03 | 13.81 | qfq | 1,085,895 | 15,273,988 | -0.57% |
| 2024-07-29 | 14.15 | 14.39 | 13.86 | 14.11 | 13.89 | qfq | 1,184,078 | 16,656,306 | -0.42% |
| 2024-07-26 | 13.86 | 14.21 | 13.72 | 14.17 | 13.94 | qfq | 1,131,895 | 15,878,216 | 2.90% |
| 2024-07-25 | 14.01 | 14.02 | 13.35 | 13.77 | 13.55 | qfq | 1,180,928 | 16,279,291 | -0.22% |
| 2024-07-24 | 14.05 | 14.16 | 13.70 | 13.80 | 13.58 | qfq | 1,534,497 | 21,360,427 | -2.20% |
| 2024-07-23 | 14.55 | 14.56 | 14.10 | 14.11 | 13.89 | qfq | 925,080 | 13,266,187 | -2.49% |
| 2024-07-22 | 14.30 | 14.56 | 14.22 | 14.47 | 14.24 | qfq | 1,006,966 | 14,505,946 | 1.26% |
| 2024-07-19 | 14.32 | 14.49 | 14.06 | 14.29 | 14.06 | qfq | 1,086,886 | 15,526,962 | -0.42% |
| 2024-07-18 | 14.30 | 14.42 | 13.95 | 14.35 | 14.12 | qfq | 1,174,091 | 16,599,842 | -0.90% |
| 2024-07-17 | 14.65 | 14.80 | 14.46 | 14.48 | 14.25 | qfq | 965,794 | 14,111,737 | -1.16% |
| 2024-07-16 | 14.87 | 14.97 | 14.42 | 14.65 | 14.42 | qfq | 1,489,589 | 21,787,535 | -1.68% |
| 2024-07-15 | 15.57 | 15.57 | 14.76 | 14.90 | 14.66 | qfq | 1,332,700 | 20,054,259 | -3.18% |
| 2024-07-12 | 15.51 | 15.74 | 15.31 | 15.39 | 15.14 | qfq | 1,064,284 | 16,535,466 | -0.90% |
| 2024-07-11 | 15.10 | 15.65 | 15.03 | 15.53 | 15.28 | qfq | 1,612,211 | 24,758,892 | 4.37% |
| 2024-07-10 | 15.00 | 15.21 | 14.72 | 14.88 | 14.64 | qfq | 1,418,414 | 21,195,181 | -0.87% |
| 2024-07-09 | 15.00 | 15.30 | 14.55 | 15.01 | 14.77 | qfq | 1,528,973 | 22,771,231 | 0.07% |
| 2024-07-08 | 15.68 | 15.78 | 14.91 | 15.00 | 14.76 | qfq | 1,428,603 | 21,850,079 | -4.28% |
| 2024-07-05 | 15.34 | 15.69 | 15.27 | 15.67 | 15.42 | qfq | 1,061,831 | 16,479,236 | 1.69% |
| 2024-07-04 | 15.89 | 15.96 | 15.35 | 15.41 | 15.16 | qfq | 1,366,148 | 21,237,856 | -3.02% |
| 2024-07-03 | 15.96 | 16.12 | 15.84 | 15.89 | 15.64 | qfq | 1,267,400 | 20,222,707 | -0.44% |
| 2024-07-02 | 15.76 | 16.10 | 15.69 | 15.96 | 15.71 | qfq | 1,516,411 | 24,162,962 | 1.79% |
| 2024-07-01 | 15.31 | 15.82 | 15.30 | 15.68 | 15.43 | qfq | 2,247,878 | 34,823,228 | 1.75% |
| 2024-06-28 | 14.84 | 15.56 | 14.79 | 15.41 | 15.16 | qfq | 2,035,948 | 31,167,669 | 3.01% |
| 2024-06-27 | 14.77 | 15.50 | 14.77 | 14.96 | 14.72 | qfq | 1,719,288 | 26,039,303 | -0.93% |
| 2024-06-26 | 14.19 | 15.10 | 14.19 | 15.10 | 14.66 | qfq | 1,471,210 | 21,660,727 | 5.30% |
| 2024-06-25 | 14.21 | 14.58 | 14.15 | 14.34 | 13.92 | qfq | 1,078,655 | 15,480,956 | -0.35% |
| 2024-06-24 | 14.63 | 14.79 | 14.12 | 14.39 | 13.97 | qfq | 1,439,359 | 20,745,503 | -2.84% |
| 2024-06-21 | 14.90 | 14.99 | 14.58 | 14.81 | 14.38 | qfq | 863,935 | 12,818,317 | -0.67% |
| 2024-06-20 | 15.44 | 15.44 | 14.85 | 14.91 | 14.48 | qfq | 1,324,931 | 19,923,630 | -2.42% |
| 2024-06-19 | 15.57 | 15.63 | 15.25 | 15.28 | 14.84 | qfq | 1,118,881 | 17,209,035 | -1.55% |
| 2024-06-18 | 15.32 | 15.58 | 15.10 | 15.52 | 15.07 | qfq | 1,239,905 | 19,119,103 | 1.04% |
| 2024-06-17 | 15.92 | 15.92 | 15.33 | 15.36 | 14.91 | qfq | 1,566,526 | 24,204,663 | -1.16% |
| 2024-06-14 | 15.63 | 15.83 | 15.42 | 15.54 | 15.09 | qfq | 1,028,958 | 16,028,739 | -1.21% |
| 2024-06-13 | 15.74 | 15.90 | 15.20 | 15.73 | 15.27 | qfq | 1,083,260 | 16,998,351 | 0.25% |
| 2024-06-12 | 15.30 | 15.80 | 15.28 | 15.69 | 15.24 | qfq | 1,521,809 | 23,786,976 | 2.21% |
| 2024-06-11 | 15.35 | 15.44 | 14.70 | 15.35 | 14.91 | qfq | 1,534,207 | 23,056,144 | 0.26% |
| 2024-06-07 | 14.97 | 15.49 | 14.95 | 15.31 | 14.87 | qfq | 1,829,531 | 27,775,409 | 3.31% |
| 2024-06-06 | 15.65 | 15.86 | 14.72 | 14.82 | 14.39 | qfq | 2,148,923 | 32,362,860 | -6.02% |
| 2024-06-05 | 15.93 | 15.97 | 15.52 | 15.77 | 15.31 | qfq | 1,190,108 | 18,782,645 | -1.99% |
| 2024-06-04 | 16.29 | 16.29 | 15.46 | 16.09 | 15.62 | qfq | 1,664,955 | 26,446,918 | -1.11% |
| 2024-06-03 | 16.41 | 16.62 | 16.09 | 16.27 | 15.80 | qfq | 1,643,994 | 26,851,994 | -1.27% |
| 2024-05-31 | 16.65 | 16.78 | 16.31 | 16.48 | 16.00 | qfq | 2,396,776 | 39,551,792 | -0.60% |
| 2024-05-30 | 16.89 | 17.09 | 16.53 | 16.58 | 16.10 | qfq | 1,721,167 | 28,846,245 | -1.78% |
| 2024-05-29 | 16.70 | 17.06 | 16.65 | 16.88 | 16.39 | qfq | 1,280,269 | 21,560,601 | 0.78% |
| 2024-05-28 | 16.86 | 17.00 | 16.51 | 16.75 | 16.26 | qfq | 2,225,180 | 37,450,010 | -1.59% |
| 2024-05-27 | 17.50 | 17.87 | 16.74 | 17.02 | 16.53 | qfq | 2,397,965 | 41,039,339 | -0.23% |
| 2024-05-24 | 16.97 | 17.21 | 16.61 | 17.06 | 16.57 | qfq | 1,508,060 | 25,709,672 | 1.43% |
| 2024-05-23 | 17.23 | 17.23 | 16.78 | 16.82 | 16.33 | qfq | 1,493,682 | 25,385,964 | -2.72% |
| 2024-05-22 | 16.86 | 17.42 | 16.80 | 17.29 | 16.79 | qfq | 2,015,289 | 34,661,705 | 1.95% |
| 2024-05-21 | 17.08 | 17.18 | 16.80 | 16.96 | 16.47 | qfq | 1,227,454 | 20,818,622 | -0.70% |
| 2024-05-20 | 16.88 | 17.19 | 16.55 | 17.08 | 16.59 | qfq | 1,995,094 | 33,794,289 | 0.65% |
| 2024-05-17 | 16.68 | 17.00 | 16.35 | 16.97 | 16.48 | qfq | 1,593,548 | 26,856,885 | 1.56% |
| 2024-05-16 | 17.02 | 17.25 | 16.65 | 16.71 | 16.23 | qfq | 1,793,116 | 30,351,043 | -1.07% |
| 2024-05-15 | 17.28 | 17.37 | 16.78 | 16.89 | 16.40 | qfq | 2,534,946 | 43,324,248 | -2.65% |
| 2024-05-14 | 16.43 | 17.81 | 16.39 | 17.35 | 16.85 | qfq | 4,393,215 | 75,919,655 | 6.57% |
| 2024-05-13 | 16.61 | 16.61 | 16.00 | 16.28 | 15.81 | qfq | 1,570,947 | 25,597,175 | -2.86% |
| 2024-05-10 | 16.93 | 16.99 | 16.68 | 16.76 | 16.27 | qfq | 1,801,248 | 30,176,525 | -1.00% |
| 2024-05-09 | 16.50 | 17.03 | 16.30 | 16.93 | 16.44 | qfq | 2,533,496 | 42,757,338 | 2.17% |
| 2024-05-08 | 17.06 | 17.06 | 16.51 | 16.57 | 16.09 | qfq | 1,799,088 | 30,004,313 | -1.07% |
| 2024-05-07 | 16.57 | 17.00 | 16.50 | 16.75 | 16.26 | qfq | 2,111,131 | 35,396,449 | 0.84% |
| 2024-05-06 | 16.88 | 16.98 | 16.36 | 16.61 | 16.13 | qfq | 3,373,846 | 55,948,287 | 2.66% |
| 2024-04-30 | 16.27 | 16.49 | 15.94 | 16.18 | 15.71 | qfq | 3,241,325 | 52,411,834 | -1.76% |
| 2024-04-29 | 15.66 | 16.69 | 15.39 | 16.47 | 15.99 | qfq | 5,453,020 | 87,818,056 | 5.04% |
| 2024-04-26 | 15.44 | 16.06 | 15.26 | 15.68 | 15.23 | qfq | 3,858,198 | 60,075,480 | 7.10% |
| 2024-04-25 | 14.72 | 14.87 | 14.55 | 14.64 | 14.22 | qfq | 1,717,705 | 25,245,908 | -0.27% |
| 2024-04-24 | 14.51 | 14.71 | 14.36 | 14.68 | 14.25 | qfq | 1,395,119 | 20,334,806 | 2.80% |
| 2024-04-23 | 14.24 | 14.44 | 13.90 | 14.28 | 13.87 | qfq | 1,620,277 | 23,009,836 | 2.66% |
| 2024-04-22 | 13.72 | 14.20 | 13.23 | 13.91 | 13.51 | qfq | 2,004,975 | 27,673,364 | 1.02% |
| 2024-04-19 | 13.94 | 14.05 | 13.60 | 13.77 | 13.37 | qfq | 1,590,356 | 21,946,407 | -2.06% |
| 2024-04-18 | 14.18 | 14.40 | 13.72 | 14.06 | 13.65 | qfq | 1,912,202 | 26,978,864 | -0.85% |
| 2024-04-17 | 13.12 | 14.30 | 13.12 | 14.18 | 13.77 | qfq | 2,424,987 | 33,938,524 | 9.84% |
| 2024-04-16 | 14.01 | 14.12 | 12.90 | 12.91 | 12.54 | qfq | 3,216,499 | 42,915,037 | -10.47% |
| 2024-04-15 | 15.22 | 15.55 | 14.00 | 14.42 | 14.00 | qfq | 2,971,364 | 42,903,795 | -6.67% |
| 2024-04-12 | 15.59 | 15.75 | 15.34 | 15.45 | 15.00 | qfq | 1,296,500 | 20,169,305 | -0.58% |
| 2024-04-11 | 15.51 | 15.95 | 15.34 | 15.54 | 15.09 | qfq | 1,425,735 | 22,355,030 | 0.52% |
| 2024-04-10 | 16.17 | 16.17 | 15.29 | 15.46 | 15.01 | qfq | 2,014,207 | 31,450,578 | -4.92% |
| 2024-04-09 | 15.89 | 16.30 | 15.77 | 16.26 | 15.79 | qfq | 1,260,038 | 20,234,139 | 2.33% |
| 2024-04-08 | 16.56 | 16.56 | 15.86 | 15.89 | 15.43 | qfq | 1,969,794 | 31,548,676 | -4.05% |
| 2024-04-03 | 16.98 | 17.00 | 16.30 | 16.56 | 16.08 | qfq | 1,739,676 | 28,891,487 | -2.07% |
| 2024-04-02 | 17.25 | 17.50 | 16.80 | 16.91 | 16.42 | qfq | 2,107,917 | 35,696,666 | -1.97% |
| 2024-04-01 | 16.44 | 17.26 | 16.44 | 17.25 | 16.75 | qfq | 2,726,970 | 46,169,416 | 5.18% |
| 2024-03-29 | 16.45 | 16.62 | 16.03 | 16.40 | 15.92 | qfq | 1,974,747 | 32,121,690 | -0.30% |
| 2024-03-28 | 15.91 | 16.74 | 15.68 | 16.45 | 15.97 | qfq | 2,096,246 | 34,391,495 | 3.39% |
| 2024-03-27 | 16.67 | 16.68 | 15.90 | 15.91 | 15.45 | qfq | 2,473,255 | 40,082,889 | -4.50% |
| 2024-03-26 | 16.76 | 16.98 | 16.32 | 16.66 | 16.18 | qfq | 2,112,933 | 35,025,698 | -0.83% |
| 2024-03-25 | 17.43 | 17.60 | 16.69 | 16.80 | 16.31 | qfq | 3,028,572 | 52,252,578 | -3.72% |
| 2024-03-22 | 17.44 | 17.75 | 17.07 | 17.45 | 16.94 | qfq | 2,845,525 | 49,642,404 | -0.74% |
| 2024-03-21 | 17.70 | 18.04 | 17.40 | 17.58 | 17.07 | qfq | 2,492,123 | 44,078,780 | -0.40% |
| 2024-03-20 | 17.20 | 17.70 | 17.16 | 17.65 | 17.14 | qfq | 3,281,404 | 57,671,153 | 2.26% |
| 2024-03-19 | 17.20 | 17.60 | 17.05 | 17.26 | 16.76 | qfq | 3,103,777 | 53,873,475 | -1.03% |
| 2024-03-18 | 17.23 | 17.44 | 16.77 | 17.44 | 16.93 | qfq | 2,919,303 | 49,964,743 | 2.59% |
| 2024-03-15 | 16.73 | 17.05 | 16.50 | 17.00 | 16.51 | qfq | 3,068,289 | 51,616,542 | 1.61% |
| 2024-03-14 | 16.86 | 17.00 | 16.57 | 16.73 | 16.25 | qfq | 3,423,627 | 57,392,013 | -0.83% |
| 2024-03-13 | 16.70 | 17.00 | 16.43 | 16.87 | 16.38 | qfq | 3,886,578 | 65,069,577 | 0.84% |
| 2024-03-12 | 16.20 | 16.75 | 16.20 | 16.73 | 16.25 | qfq | 3,400,974 | 56,342,455 | 3.14% |
| 2024-03-11 | 15.94 | 16.27 | 15.66 | 16.22 | 15.75 | qfq | 2,800,184 | 44,625,858 | 0.25% |
| 2024-03-08 | 15.61 | 16.29 | 15.59 | 16.18 | 15.71 | qfq | 3,412,030 | 54,522,728 | 3.65% |
| 2024-03-07 | 16.25 | 16.40 | 15.60 | 15.61 | 15.16 | qfq | 2,608,742 | 41,778,055 | -2.92% |
| 2024-03-06 | 16.21 | 16.40 | 15.89 | 16.08 | 15.61 | qfq | 2,079,339 | 33,537,152 | -0.12% |
| 2024-03-05 | 16.49 | 16.65 | 16.08 | 16.10 | 15.63 | qfq | 2,656,628 | 43,348,058 | -3.07% |
| 2024-03-04 | 16.15 | 16.69 | 15.99 | 16.61 | 16.13 | qfq | 3,713,682 | 60,974,028 | 2.85% |
| 2024-03-01 | 15.87 | 16.20 | 15.62 | 16.15 | 15.68 | qfq | 3,308,072 | 52,712,518 | 2.09% |
| 2024-02-29 | 15.00 | 15.96 | 14.70 | 15.82 | 15.36 | qfq | 4,386,923 | 68,477,532 | 3.94% |
| 2024-02-28 | 17.50 | 17.68 | 15.16 | 15.22 | 14.78 | qfq | 6,068,917 | 99,585,251 | -10.99% |
| 2024-02-27 | 16.60 | 17.10 | 16.20 | 17.10 | 16.60 | qfq | 3,025,830 | 51,138,195 | 2.09% |
| 2024-02-26 | 16.70 | 17.07 | 16.10 | 16.75 | 16.26 | qfq | 3,921,880 | 65,183,913 | 0.96% |
| 2024-02-23 | 15.80 | 16.60 | 15.61 | 16.59 | 16.11 | qfq | 3,721,309 | 60,069,671 | 5.33% |
| 2024-02-22 | 15.30 | 15.88 | 15.20 | 15.75 | 15.29 | qfq | 3,224,542 | 50,204,958 | 3.08% |
| 2024-02-21 | 14.70 | 15.64 | 14.34 | 15.28 | 14.84 | qfq | 4,316,671 | 65,919,373 | 3.31% |
| 2024-02-20 | 14.82 | 15.03 | 14.30 | 14.79 | 14.36 | qfq | 3,625,589 | 53,387,352 | 1.30% |
| 2024-02-19 | 13.84 | 14.79 | 13.82 | 14.60 | 14.18 | qfq | 5,826,528 | 83,961,296 | 6.41% |
| 2024-02-08 | 12.38 | 13.85 | 11.93 | 13.72 | 13.32 | qfq | 6,046,306 | 77,574,705 | 13.58% |
| 2024-02-07 | 13.49 | 13.72 | 11.90 | 12.08 | 11.73 | qfq | 6,676,908 | 84,420,484 | -10.72% |
| 2024-02-06 | 12.46 | 13.92 | 11.80 | 13.53 | 13.14 | qfq | 5,729,359 | 72,833,846 | 1.73% |
| 2024-02-05 | 15.40 | 15.40 | 13.20 | 13.30 | 12.91 | qfq | 5,193,563 | 72,047,399 | -15.18% |
| 2024-02-02 | 16.01 | 17.30 | 14.93 | 15.68 | 15.23 | qfq | 4,738,500 | 76,234,131 | -1.45% |
| 2024-02-01 | 16.04 | 16.80 | 15.60 | 15.91 | 15.45 | qfq | 3,564,539 | 57,020,266 | -2.03% |
| 2024-01-31 | 17.91 | 17.91 | 16.18 | 16.24 | 15.77 | qfq | 4,817,244 | 80,852,077 | -8.71% |
| 2024-01-30 | 17.60 | 18.68 | 17.60 | 17.79 | 17.27 | qfq | 5,350,625 | 95,936,207 | -6.71% |
| 2024-01-29 | 20.32 | 21.15 | 18.80 | 19.07 | 18.52 | qfq | 6,699,584 | 131,612,709 | -5.17% |
| 2024-01-26 | 19.79 | 21.40 | 19.56 | 20.11 | 19.53 | qfq | 7,807,639 | 159,043,936 | -0.69% |
| 2024-01-25 | 19.80 | 20.48 | 18.78 | 20.25 | 19.66 | qfq | 8,006,739 | 157,441,922 | 1.10% |
| 2024-01-24 | 20.47 | 21.28 | 19.44 | 20.03 | 19.45 | qfq | 8,851,038 | 179,427,558 | -3.79% |
| 2024-01-23 | 21.00 | 21.30 | 19.06 | 20.82 | 20.22 | qfq | 11,119,765 | 224,153,144 | -5.41% |
| 2024-01-22 | 22.68 | 24.50 | 20.70 | 22.01 | 21.37 | qfq | 13,466,735 | 304,210,809 | 1.62% |
| 2024-01-19 | 20.82 | 22.85 | 20.81 | 21.66 | 21.03 | qfq | 8,476,108 | 185,056,587 | 3.34% |
| 2024-01-18 | 20.49 | 21.61 | 20.22 | 20.96 | 20.35 | qfq | 4,520,495 | 93,930,828 | 1.55% |
| 2024-01-17 | 21.15 | 21.29 | 20.60 | 20.64 | 20.04 | qfq | 2,167,645 | 45,466,937 | -2.37% |
| 2024-01-16 | 21.66 | 21.66 | 20.79 | 21.14 | 20.53 | qfq | 2,967,890 | 62,669,321 | -2.36% |
| 2024-01-15 | 21.63 | 21.94 | 21.50 | 21.65 | 21.02 | qfq | 1,765,671 | 38,344,296 | -0.18% |
| 2024-01-12 | 21.89 | 22.42 | 21.51 | 21.69 | 21.06 | qfq | 2,526,275 | 55,394,597 | -1.23% |
| 2024-01-11 | 21.49 | 21.99 | 21.30 | 21.96 | 21.32 | qfq | 2,478,302 | 54,067,003 | 1.67% |
| 2024-01-10 | 22.27 | 22.39 | 21.44 | 21.60 | 20.97 | qfq | 2,972,137 | 64,509,279 | -4.17% |
| 2024-01-09 | 22.41 | 23.02 | 22.16 | 22.54 | 21.89 | qfq | 3,905,557 | 88,205,946 | 0.13% |
| 2024-01-08 | 21.95 | 23.54 | 21.72 | 22.51 | 21.86 | qfq | 6,027,981 | 136,125,324 | 2.79% |
| 2024-01-05 | 22.66 | 22.69 | 21.69 | 21.90 | 21.27 | qfq | 3,584,784 | 79,375,893 | -3.35% |
| 2024-01-04 | 22.97 | 23.07 | 22.32 | 22.66 | 22.00 | qfq | 3,648,327 | 82,491,518 | -1.48% |
| 2024-01-03 | 23.44 | 23.57 | 22.57 | 23.00 | 22.33 | qfq | 6,185,350 | 141,777,034 | -3.48% |
| 2024-01-02 | 23.38 | 23.97 | 23.16 | 23.83 | 23.14 | qfq | 8,897,232 | 209,763,651 | 1.84% |
| 2023-12-29 | 21.10 | 25.46 | 21.10 | 23.40 | 22.72 | qfq | 10,838,096 | 258,360,556 | 10.27% |
| 2023-12-28 | 20.71 | 21.33 | 20.45 | 21.22 | 20.61 | qfq | 2,201,133 | 46,164,179 | 1.87% |
| 2023-12-27 | 20.61 | 20.95 | 20.15 | 20.83 | 20.23 | qfq | 2,494,819 | 51,437,373 | 1.07% |
| 2023-12-26 | 21.66 | 21.70 | 20.45 | 20.61 | 20.01 | qfq | 2,950,515 | 61,541,602 | -4.58% |
| 2023-12-25 | 20.08 | 21.89 | 19.94 | 21.60 | 20.97 | qfq | 6,402,696 | 134,816,723 | 3.75% |
| 2023-12-22 | 22.92 | 23.18 | 20.44 | 20.82 | 20.22 | qfq | 8,301,460 | 178,643,493 | -8.00% |
| 2023-12-21 | 22.70 | 23.69 | 22.40 | 22.63 | 21.97 | qfq | 6,504,903 | 148,797,082 | -1.01% |
| 2023-12-20 | 23.99 | 24.45 | 22.68 | 22.86 | 22.20 | qfq | 8,368,675 | 195,793,848 | -2.72% |
| 2023-12-19 | 21.98 | 24.09 | 21.75 | 23.50 | 22.82 | qfq | 10,262,883 | 238,668,641 | 5.90% |
| 2023-12-18 | 22.76 | 23.13 | 21.77 | 22.19 | 21.55 | qfq | 5,532,914 | 122,315,569 | -1.38% |
| 2023-12-15 | 21.65 | 22.87 | 21.50 | 22.50 | 21.85 | qfq | 4,744,479 | 105,984,407 | 4.31% |
| 2023-12-14 | 21.60 | 21.95 | 21.48 | 21.57 | 20.95 | qfq | 1,966,000 | 42,698,570 | 0.28% |
| 2023-12-13 | 22.01 | 22.24 | 21.51 | 21.51 | 20.89 | qfq | 1,970,354 | 42,858,121 | -2.05% |
| 2023-12-12 | 21.93 | 22.40 | 21.74 | 21.96 | 21.32 | qfq | 2,660,157 | 58,617,831 | 0.73% |
| 2023-12-11 | 21.20 | 21.83 | 21.00 | 21.80 | 21.17 | qfq | 2,890,242 | 62,024,944 | 2.88% |
| 2023-12-08 | 22.01 | 22.01 | 21.17 | 21.19 | 20.58 | qfq | 2,329,386 | 50,026,614 | -3.73% |
| 2023-12-07 | 21.65 | 22.19 | 21.60 | 22.01 | 21.37 | qfq | 3,063,006 | 67,143,512 | 2.04% |
| 2023-12-06 | 21.33 | 21.84 | 20.75 | 21.57 | 20.95 | qfq | 2,273,820 | 48,585,887 | 2.71% |
| 2023-12-05 | 21.53 | 21.82 | 21.00 | 21.00 | 20.39 | qfq | 1,335,425 | 28,392,031 | -2.51% |
| 2023-12-04 | 21.48 | 21.84 | 21.47 | 21.54 | 20.92 | qfq | 1,754,100 | 38,001,090 | -0.23% |
| 2023-12-01 | 21.02 | 21.70 | 20.90 | 21.59 | 20.96 | qfq | 2,046,628 | 43,865,306 | 2.76% |
| 2023-11-30 | 21.17 | 21.27 | 20.70 | 21.01 | 20.40 | qfq | 1,140,800 | 23,923,332 | -0.76% |
| 2023-11-29 | 21.23 | 21.45 | 21.09 | 21.17 | 20.56 | qfq | 1,401,171 | 29,775,472 | 0.05% |
| 2023-11-28 | 20.89 | 21.33 | 20.81 | 21.16 | 20.55 | qfq | 1,645,984 | 34,746,405 | 1.29% |
| 2023-11-27 | 21.19 | 21.29 | 20.84 | 20.89 | 20.28 | qfq | 1,810,914 | 37,986,403 | -1.09% |
| 2023-11-24 | 21.56 | 22.00 | 21.10 | 21.12 | 20.51 | qfq | 1,879,060 | 40,130,123 | -2.22% |
| 2023-11-23 | 21.85 | 21.85 | 21.35 | 21.60 | 20.97 | qfq | 2,491,458 | 53,731,313 | -1.37% |
| 2023-11-22 | 21.42 | 22.20 | 21.41 | 21.90 | 21.27 | qfq | 3,365,463 | 73,677,879 | 1.53% |
| 2023-11-21 | 21.54 | 21.73 | 21.50 | 21.57 | 20.95 | qfq | 1,672,616 | 36,158,908 | 0.09% |
| 2023-11-20 | 21.40 | 21.62 | 21.22 | 21.55 | 20.93 | qfq | 1,317,258 | 28,292,851 | 0.70% |
| 2023-11-17 | 21.53 | 21.53 | 21.08 | 21.40 | 20.78 | qfq | 1,105,678 | 23,620,186 | 0.14% |
| 2023-11-16 | 21.20 | 21.53 | 21.00 | 21.37 | 20.75 | qfq | 1,394,644 | 29,815,282 | 0.42% |
| 2023-11-15 | 21.60 | 21.70 | 21.27 | 21.28 | 20.66 | qfq | 1,610,104 | 34,460,479 | -0.75% |
| 2023-11-14 | 21.38 | 21.56 | 21.30 | 21.44 | 20.82 | qfq | 1,326,488 | 28,384,545 | -0.05% |
| 2023-11-13 | 21.21 | 21.70 | 21.21 | 21.45 | 20.83 | qfq | 1,971,381 | 42,426,556 | 1.32% |
| 2023-11-10 | 21.07 | 21.46 | 21.01 | 21.17 | 20.56 | qfq | 2,161,771 | 45,784,735 | -0.84% |
| 2023-11-09 | 21.45 | 21.78 | 21.28 | 21.35 | 20.73 | qfq | 1,862,357 | 39,945,681 | -1.07% |
| 2023-11-08 | 21.39 | 21.81 | 21.08 | 21.58 | 20.95 | qfq | 2,451,976 | 52,952,912 | 1.22% |
| 2023-11-07 | 21.10 | 21.50 | 21.06 | 21.32 | 20.70 | qfq | 2,240,865 | 47,688,115 | 0.33% |
| 2023-11-06 | 20.93 | 21.31 | 20.80 | 21.25 | 20.63 | qfq | 2,702,802 | 57,138,320 | 2.36% |
| 2023-11-03 | 20.79 | 21.07 | 20.30 | 20.76 | 20.16 | qfq | 3,843,956 | 79,834,085 | -1.42% |
| 2023-11-02 | 20.75 | 21.47 | 20.55 | 21.06 | 20.45 | qfq | 4,597,982 | 97,119,700 | 0.53% |
| 2023-11-01 | 20.35 | 21.37 | 20.07 | 20.95 | 20.34 | qfq | 4,524,576 | 94,781,342 | 2.95% |
| 2023-10-31 | 20.26 | 20.67 | 20.16 | 20.35 | 19.76 | qfq | 2,076,372 | 42,435,214 | 0.84% |
| 2023-10-30 | 20.29 | 20.72 | 19.83 | 20.18 | 19.60 | qfq | 2,759,337 | 55,612,274 | 2.28% |
| 2023-10-27 | 19.49 | 19.85 | 19.30 | 19.73 | 19.16 | qfq | 1,507,254 | 29,580,763 | 1.49% |
| 2023-10-26 | 19.48 | 19.55 | 19.19 | 19.44 | 18.88 | qfq | 1,243,044 | 24,079,816 | 0.05% |
| 2023-10-25 | 19.33 | 19.66 | 19.22 | 19.43 | 18.87 | qfq | 1,469,146 | 28,607,418 | 1.36% |
| 2023-10-24 | 18.54 | 19.27 | 18.35 | 19.17 | 18.61 | qfq | 2,160,776 | 41,087,793 | 4.47% |
| 2023-10-23 | 18.97 | 19.13 | 18.17 | 18.35 | 17.82 | qfq | 2,077,421 | 38,464,203 | -3.32% |
| 2023-10-20 | 19.35 | 19.54 | 18.93 | 18.98 | 18.43 | qfq | 1,611,921 | 30,869,015 | -1.91% |
| 2023-10-19 | 19.31 | 19.74 | 19.30 | 19.35 | 18.79 | qfq | 1,457,795 | 28,429,268 | -0.31% |
| 2023-10-18 | 20.12 | 20.12 | 19.39 | 19.41 | 18.85 | qfq | 2,096,107 | 41,010,071 | -2.85% |
| 2023-10-17 | 20.14 | 20.25 | 19.83 | 19.98 | 19.40 | qfq | 1,673,941 | 33,489,110 | -0.10% |
| 2023-10-16 | 20.52 | 20.60 | 19.83 | 20.00 | 19.42 | qfq | 3,136,034 | 63,261,025 | -2.58% |
| 2023-10-13 | 20.77 | 21.08 | 20.50 | 20.53 | 19.94 | qfq | 1,855,831 | 38,390,021 | -1.68% |
| 2023-10-12 | 20.96 | 21.12 | 20.68 | 20.88 | 20.28 | qfq | 2,123,902 | 44,214,236 | -0.43% |
| 2023-10-11 | 20.67 | 21.35 | 20.55 | 20.97 | 20.36 | qfq | 3,241,953 | 68,045,870 | 1.50% |
| 2023-10-10 | 20.66 | 20.95 | 20.51 | 20.66 | 20.06 | qfq | 2,151,901 | 44,508,370 | 0.00% |
| 2023-10-09 | 20.82 | 21.00 | 20.39 | 20.66 | 20.06 | qfq | 3,186,268 | 66,018,042 | -1.34% |
| 2023-09-28 | 20.83 | 21.13 | 20.78 | 20.94 | 20.33 | qfq | 2,472,893 | 51,794,950 | 1.31% |
| 2023-09-27 | 20.99 | 21.20 | 20.65 | 20.67 | 20.07 | qfq | 2,825,299 | 59,034,367 | -0.91% |
| 2023-09-26 | 21.26 | 21.49 | 20.84 | 20.86 | 20.26 | qfq | 3,151,927 | 66,493,929 | -1.74% |
| 2023-09-25 | 22.02 | 22.03 | 20.83 | 21.23 | 20.61 | qfq | 3,843,782 | 81,467,905 | -1.71% |
| 2023-09-22 | 20.70 | 21.77 | 20.38 | 21.60 | 20.97 | qfq | 5,284,021 | 112,274,672 | 3.35% |
| 2023-09-21 | 21.25 | 21.45 | 20.53 | 20.90 | 20.29 | qfq | 5,066,711 | 106,041,947 | -2.93% |
| 2023-09-20 | 22.10 | 22.75 | 21.40 | 21.53 | 20.91 | qfq | 6,105,250 | 134,561,432 | -5.57% |
| 2023-09-19 | 22.05 | 23.55 | 21.90 | 22.80 | 22.14 | qfq | 7,390,999 | 168,977,286 | 2.93% |
| 2023-09-18 | 21.66 | 22.86 | 21.20 | 22.15 | 21.51 | qfq | 5,632,301 | 125,059,084 | -0.32% |
| 2023-09-15 | 22.22 | 22.90 | 22.06 | 22.22 | 21.58 | qfq | 4,984,973 | 111,695,269 | -2.71% |
| 2023-09-14 | 22.50 | 22.85 | 21.85 | 22.84 | 22.18 | qfq | 7,190,814 | 160,747,351 | -0.04% |
| 2023-09-13 | 22.11 | 23.16 | 21.65 | 22.85 | 22.19 | qfq | 9,593,333 | 216,984,641 | 2.10% |
| 2023-09-12 | 22.85 | 22.99 | 21.88 | 22.38 | 21.73 | qfq | 9,719,639 | 216,919,816 | -5.09% |
| 2023-09-11 | 23.42 | 24.51 | 23.01 | 23.58 | 22.90 | qfq | 11,972,752 | 283,218,790 | -1.17% |
| 2023-09-08 | 24.69 | 24.77 | 22.80 | 23.86 | 23.17 | qfq | 17,389,117 | 407,539,244 | -3.28% |
| 2023-09-07 | 21.54 | 24.67 | 21.54 | 24.67 | 23.96 | qfq | 8,188,482 | 200,086,168 | 19.99% |
| 2023-09-06 | 20.62 | 20.74 | 20.37 | 20.56 | 19.96 | qfq | 1,312,793 | 26,957,882 | -0.48% |
| 2023-09-05 | 20.74 | 21.02 | 20.55 | 20.66 | 20.06 | qfq | 1,226,980 | 25,419,241 | -0.91% |
| 2023-09-04 | 21.57 | 21.85 | 20.48 | 20.85 | 20.25 | qfq | 2,507,729 | 52,473,629 | -2.80% |
| 2023-09-01 | 21.66 | 21.89 | 21.38 | 21.45 | 20.83 | qfq | 1,258,166 | 27,117,555 | -0.92% |
| 2023-08-31 | 21.57 | 21.92 | 21.53 | 21.65 | 21.02 | qfq | 1,722,838 | 37,441,478 | -0.05% |
| 2023-08-30 | 21.56 | 22.10 | 21.52 | 21.66 | 21.03 | qfq | 1,357,811 | 29,532,207 | 0.19% |
| 2023-08-29 | 20.88 | 21.62 | 20.41 | 21.62 | 20.99 | qfq | 1,874,298 | 39,910,239 | 5.31% |
| 2023-08-28 | 21.20 | 21.49 | 20.52 | 20.53 | 19.94 | qfq | 1,895,170 | 39,722,989 | 2.09% |
| 2023-08-25 | 21.09 | 21.38 | 19.98 | 20.11 | 19.53 | qfq | 1,853,876 | 38,117,926 | -5.28% |
| 2023-08-24 | 20.74 | 21.47 | 20.35 | 21.23 | 20.61 | qfq | 2,020,064 | 42,363,480 | 3.92% |
| 2023-08-23 | 20.99 | 20.99 | 20.35 | 20.43 | 19.84 | qfq | 968,653 | 19,984,208 | -1.73% |
| 2023-08-22 | 20.66 | 21.02 | 20.13 | 20.79 | 20.19 | qfq | 1,256,425 | 25,901,197 | 1.32% |
| 2023-08-21 | 20.69 | 21.00 | 20.52 | 20.52 | 19.93 | qfq | 1,323,495 | 27,393,807 | -0.97% |
| 2023-08-18 | 21.60 | 21.60 | 20.66 | 20.72 | 20.12 | qfq | 1,460,347 | 30,788,681 | -3.45% |
| 2023-08-17 | 21.53 | 21.68 | 21.06 | 21.46 | 20.84 | qfq | 2,128,080 | 45,398,405 | -1.01% |
| 2023-08-16 | 21.45 | 22.60 | 21.45 | 21.68 | 21.05 | qfq | 2,058,549 | 45,375,400 | 0.79% |
| 2023-08-15 | 21.87 | 22.11 | 21.40 | 21.51 | 20.89 | qfq | 1,008,091 | 21,788,036 | -2.00% |
| 2023-08-14 | 21.81 | 22.07 | 21.39 | 21.95 | 21.31 | qfq | 1,425,723 | 30,946,189 | 0.32% |
| 2023-08-11 | 21.99 | 22.64 | 21.86 | 21.88 | 21.25 | qfq | 1,758,031 | 38,981,862 | -0.77% |
| 2023-08-10 | 21.35 | 22.18 | 21.20 | 22.05 | 21.41 | qfq | 2,244,018 | 49,113,525 | 3.33% |
| 2023-08-09 | 21.48 | 21.87 | 21.25 | 21.34 | 20.72 | qfq | 1,388,092 | 29,875,623 | -0.65% |
| 2023-08-08 | 21.47 | 21.58 | 21.22 | 21.48 | 20.86 | qfq | 954,315 | 20,439,960 | 0.33% |
| 2023-08-07 | 21.32 | 21.57 | 21.11 | 21.41 | 20.79 | qfq | 1,051,830 | 22,477,717 | 0.00% |
| 2023-08-04 | 21.39 | 21.84 | 21.30 | 21.41 | 20.79 | qfq | 996,681 | 21,391,211 | 0.28% |
| 2023-08-03 | 21.75 | 21.93 | 21.26 | 21.35 | 20.73 | qfq | 1,049,998 | 22,623,869 | -2.06% |
| 2023-08-02 | 21.95 | 22.03 | 21.63 | 21.80 | 21.17 | qfq | 1,199,786 | 26,171,883 | -0.91% |
| 2023-08-01 | 21.95 | 22.18 | 21.81 | 22.00 | 21.36 | qfq | 1,318,510 | 29,009,259 | -0.14% |
| 2023-07-31 | 22.12 | 22.40 | 21.56 | 22.03 | 21.39 | qfq | 1,983,972 | 43,676,367 | 0.23% |
| 2023-07-28 | 21.23 | 22.07 | 21.03 | 21.98 | 21.34 | qfq | 2,135,557 | 46,277,121 | 3.88% |
| 2023-07-27 | 21.87 | 22.12 | 21.15 | 21.16 | 20.55 | qfq | 1,546,183 | 33,316,344 | -3.25% |
| 2023-07-26 | 22.33 | 22.41 | 21.78 | 21.87 | 21.24 | qfq | 1,135,829 | 25,014,134 | -2.06% |
| 2023-07-25 | 22.18 | 22.39 | 21.81 | 22.33 | 21.68 | qfq | 1,541,575 | 34,293,757 | 1.87% |
| 2023-07-24 | 21.95 | 22.08 | 21.57 | 21.92 | 21.28 | qfq | 874,371 | 19,118,053 | 0.18% |
| 2023-07-21 | 21.93 | 22.26 | 21.61 | 21.88 | 21.25 | qfq | 1,026,126 | 22,559,968 | 0.09% |
| 2023-07-20 | 22.38 | 22.43 | 21.84 | 21.86 | 21.23 | qfq | 1,203,050 | 26,562,541 | -1.89% |
| 2023-07-19 | 22.23 | 22.54 | 22.11 | 22.28 | 21.63 | qfq | 685,347 | 15,306,069 | 0.22% |
| 2023-07-18 | 22.74 | 22.88 | 22.14 | 22.23 | 21.59 | qfq | 1,037,107 | 23,166,937 | -1.90% |