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
君亭酒店301073.SZ
最近收盘价16.602026-07-17
最近交易日2026-07-17
成交量（股）4,973,895
成交额（元）83,847,853
日线记录722
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 |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | 2025-10-17 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 17.17 | 17.57 | 16.36 | 16.60 | 16.60 | qfq | 4,973,895 | 83,847,853 | -4.38% |
| 2026-07-16 | 16.81 | 17.66 | 16.66 | 17.36 | 17.36 | qfq | 4,754,361 | 82,104,141 | 2.78% |
| 2026-07-15 | 16.50 | 17.14 | 16.21 | 16.89 | 16.89 | qfq | 4,101,054 | 69,186,074 | 2.61% |
| 2026-07-14 | 16.49 | 16.59 | 16.08 | 16.46 | 16.46 | qfq | 3,328,600 | 54,422,411 | 0.67% |
| 2026-07-13 | 17.10 | 17.12 | 16.28 | 16.35 | 16.35 | qfq | 5,009,961 | 82,962,712 | -4.66% |
| 2026-07-10 | 16.60 | 17.45 | 16.46 | 17.15 | 17.15 | qfq | 5,391,380 | 92,410,369 | 2.27% |
| 2026-07-09 | 16.89 | 17.18 | 16.48 | 16.77 | 16.77 | qfq | 4,702,750 | 78,809,937 | -2.16% |
| 2026-07-08 | 17.76 | 17.80 | 16.98 | 17.14 | 17.14 | qfq | 5,379,463 | 92,798,969 | 0.12% |
| 2026-07-07 | 18.09 | 18.09 | 17.12 | 17.12 | 17.12 | qfq | 4,823,950 | 84,195,928 | -5.10% |
| 2026-07-06 | 18.49 | 18.77 | 18.01 | 18.04 | 18.04 | qfq | 3,753,309 | 68,640,592 | -1.96% |
| 2026-07-03 | 18.03 | 18.72 | 18.03 | 18.40 | 18.40 | qfq | 5,371,885 | 98,816,391 | 2.00% |
| 2026-07-02 | 18.03 | 18.69 | 17.44 | 18.04 | 18.04 | qfq | 9,624,181 | 175,034,772 | -5.75% |
| 2026-07-01 | 18.32 | 19.39 | 18.10 | 19.14 | 19.14 | qfq | 6,011,554 | 113,807,719 | 5.16% |
| 2026-06-30 | 18.30 | 18.57 | 18.00 | 18.20 | 18.20 | qfq | 3,474,226 | 63,222,784 | -1.30% |
| 2026-06-29 | 18.39 | 18.83 | 17.75 | 18.44 | 18.44 | qfq | 4,361,200 | 79,999,747 | -0.32% |
| 2026-06-26 | 19.15 | 19.15 | 18.48 | 18.50 | 18.50 | qfq | 2,633,814 | 49,252,489 | -2.94% |
| 2026-06-25 | 19.00 | 19.48 | 18.71 | 19.06 | 19.06 | qfq | 3,118,810 | 59,460,487 | -0.37% |
| 2026-06-24 | 19.79 | 19.92 | 19.01 | 19.13 | 19.13 | qfq | 3,033,200 | 58,499,198 | -3.92% |
| 2026-06-23 | 19.20 | 20.35 | 19.20 | 19.91 | 19.91 | qfq | 4,849,651 | 96,277,568 | 2.79% |
| 2026-06-22 | 19.55 | 19.55 | 18.52 | 19.37 | 19.37 | qfq | 3,946,072 | 74,766,512 | -0.97% |
| 2026-06-18 | 19.61 | 19.82 | 19.45 | 19.56 | 19.56 | qfq | 3,019,050 | 59,222,822 | -1.21% |
| 2026-06-17 | 20.28 | 20.33 | 19.70 | 19.80 | 19.80 | qfq | 2,471,950 | 49,108,141 | -2.61% |
| 2026-06-16 | 20.39 | 20.40 | 20.10 | 20.33 | 20.33 | qfq | 2,193,300 | 44,429,695 | -0.78% |
| 2026-06-15 | 20.59 | 21.07 | 20.28 | 20.49 | 20.49 | qfq | 3,620,604 | 74,609,615 | 0.39% |
| 2026-06-12 | 20.08 | 20.58 | 19.98 | 20.41 | 20.41 | qfq | 3,388,553 | 68,909,690 | 2.15% |
| 2026-06-11 | 20.52 | 20.59 | 19.78 | 19.98 | 19.98 | qfq | 3,383,248 | 67,757,167 | -3.43% |
| 2026-06-10 | 20.47 | 20.90 | 20.33 | 20.69 | 20.69 | qfq | 3,965,350 | 81,790,707 | 0.53% |
| 2026-06-09 | 20.71 | 20.90 | 20.31 | 20.58 | 20.58 | qfq | 2,840,067 | 58,398,429 | -0.48% |
| 2026-06-08 | 21.08 | 21.71 | 20.39 | 20.68 | 20.68 | qfq | 3,722,635 | 77,943,742 | -3.77% |
| 2026-06-05 | 21.07 | 21.82 | 21.03 | 21.49 | 21.49 | qfq | 3,421,584 | 73,435,028 | 1.42% |
| 2026-06-04 | 21.56 | 21.80 | 20.91 | 21.19 | 21.19 | qfq | 3,480,628 | 73,835,357 | -1.94% |
| 2026-06-03 | 22.03 | 22.25 | 21.43 | 21.61 | 21.61 | qfq | 3,425,300 | 74,569,045 | -2.39% |
| 2026-06-02 | 23.02 | 23.19 | 22.00 | 22.14 | 22.14 | qfq | 4,647,522 | 103,747,389 | -4.45% |
| 2026-06-01 | 22.88 | 23.38 | 22.76 | 23.17 | 23.17 | qfq | 2,640,800 | 61,136,311 | 0.91% |
| 2026-05-29 | 22.93 | 23.55 | 22.88 | 22.96 | 22.96 | qfq | 3,768,024 | 87,509,368 | 0.22% |
| 2026-05-28 | 23.16 | 23.26 | 22.51 | 22.91 | 22.91 | qfq | 3,674,800 | 84,037,541 | -1.55% |
| 2026-05-27 | 23.69 | 23.85 | 23.10 | 23.27 | 23.27 | qfq | 4,110,741 | 95,984,626 | -2.10% |
| 2026-05-26 | 23.35 | 23.78 | 23.08 | 23.77 | 23.77 | qfq | 3,587,210 | 84,064,278 | 1.62% |
| 2026-05-25 | 23.15 | 23.50 | 23.00 | 23.39 | 23.39 | qfq | 3,089,637 | 71,980,467 | 0.86% |
| 2026-05-22 | 23.45 | 23.50 | 23.01 | 23.19 | 23.19 | qfq | 2,419,952 | 56,105,284 | -0.13% |
| 2026-05-21 | 23.37 | 24.00 | 23.21 | 23.22 | 23.22 | qfq | 3,891,150 | 92,316,330 | -0.60% |
| 2026-05-20 | 23.60 | 23.66 | 23.02 | 23.36 | 23.36 | qfq | 2,187,750 | 50,887,303 | -0.72% |
| 2026-05-19 | 23.54 | 23.67 | 23.22 | 23.53 | 23.53 | qfq | 2,425,300 | 56,851,054 | 0.51% |
| 2026-05-18 | 23.55 | 23.80 | 23.27 | 23.41 | 23.41 | qfq | 2,661,670 | 62,326,388 | -1.14% |
| 2026-05-15 | 24.09 | 24.30 | 23.56 | 23.68 | 23.68 | qfq | 3,786,554 | 90,351,402 | -1.62% |
| 2026-05-14 | 24.64 | 24.99 | 24.01 | 24.07 | 24.07 | qfq | 4,010,825 | 97,471,782 | -2.31% |
| 2026-05-13 | 24.22 | 24.77 | 24.00 | 24.64 | 24.64 | qfq | 3,547,050 | 86,783,281 | 1.99% |
| 2026-05-12 | 25.08 | 25.57 | 24.12 | 24.16 | 24.16 | qfq | 4,639,345 | 113,611,492 | -3.82% |
| 2026-05-11 | 24.78 | 25.13 | 24.71 | 25.12 | 25.12 | qfq | 3,787,664 | 94,474,488 | 1.45% |
| 2026-05-08 | 24.66 | 24.89 | 24.50 | 24.76 | 24.76 | qfq | 3,000,200 | 74,199,561 | 0.49% |
| 2026-05-07 | 24.46 | 24.98 | 24.46 | 24.64 | 24.64 | qfq | 3,701,563 | 91,355,991 | 0.37% |
| 2026-05-06 | 24.97 | 25.06 | 24.45 | 24.55 | 24.55 | qfq | 5,962,877 | 147,249,239 | -0.85% |
| 2026-04-30 | 25.37 | 25.50 | 24.67 | 24.76 | 24.76 | qfq | 4,725,177 | 117,910,247 | -2.52% |
| 2026-04-29 | 24.70 | 25.60 | 24.60 | 25.40 | 25.40 | qfq | 6,538,583 | 165,229,266 | 4.74% |
| 2026-04-28 | 25.02 | 25.30 | 23.90 | 24.25 | 24.25 | qfq | 6,247,637 | 152,654,842 | -4.00% |
| 2026-04-27 | 25.12 | 25.30 | 24.74 | 25.26 | 25.26 | qfq | 3,429,900 | 86,086,633 | 0.48% |
| 2026-04-24 | 25.35 | 25.44 | 24.90 | 25.14 | 25.14 | qfq | 4,051,172 | 101,715,214 | -1.60% |
| 2026-04-23 | 25.66 | 26.27 | 25.14 | 25.55 | 25.55 | qfq | 6,534,900 | 167,358,365 | -1.43% |
| 2026-04-22 | 25.52 | 26.02 | 25.41 | 25.92 | 25.92 | qfq | 4,646,066 | 119,864,706 | 0.90% |
| 2026-04-21 | 26.10 | 26.68 | 25.54 | 25.69 | 25.69 | qfq | 7,231,210 | 187,597,797 | -1.91% |
| 2026-04-20 | 26.60 | 26.94 | 25.89 | 26.19 | 26.19 | qfq | 10,067,426 | 264,099,512 | -1.69% |
| 2026-04-17 | 27.95 | 27.95 | 26.46 | 26.64 | 26.64 | qfq | 10,544,583 | 282,358,342 | -5.40% |
| 2026-04-16 | 27.64 | 28.77 | 27.33 | 28.16 | 28.16 | qfq | 8,397,049 | 235,733,529 | 1.08% |
| 2026-04-15 | 27.30 | 28.16 | 27.00 | 27.86 | 27.86 | qfq | 6,850,987 | 190,111,803 | 1.94% |
| 2026-04-14 | 27.26 | 27.75 | 26.37 | 27.33 | 27.33 | qfq | 4,120,500 | 111,119,047 | 1.11% |
| 2026-04-13 | 27.17 | 27.42 | 26.87 | 27.03 | 27.03 | qfq | 2,963,500 | 80,433,722 | -1.13% |
| 2026-04-10 | 27.03 | 27.78 | 27.03 | 27.34 | 27.34 | qfq | 3,814,788 | 104,402,174 | 1.86% |
| 2026-04-09 | 28.10 | 28.10 | 26.73 | 26.84 | 26.84 | qfq | 4,458,708 | 120,812,012 | -4.72% |
| 2026-04-08 | 27.35 | 28.38 | 27.20 | 28.17 | 28.17 | qfq | 4,446,814 | 124,203,612 | 5.94% |
| 2026-04-07 | 26.18 | 26.90 | 26.18 | 26.59 | 26.59 | qfq | 2,805,263 | 74,619,338 | 1.57% |
| 2026-04-03 | 27.18 | 27.19 | 26.12 | 26.18 | 26.18 | qfq | 2,847,675 | 75,160,262 | -3.00% |
| 2026-04-02 | 27.88 | 27.89 | 26.62 | 26.99 | 26.99 | qfq | 4,112,770 | 111,249,627 | -3.30% |
| 2026-04-01 | 27.56 | 28.28 | 27.07 | 27.91 | 27.91 | qfq | 3,948,842 | 109,658,156 | 2.61% |
| 2026-03-31 | 27.36 | 28.28 | 26.90 | 27.20 | 27.20 | qfq | 3,792,224 | 104,466,964 | -0.58% |
| 2026-03-30 | 26.80 | 27.66 | 26.62 | 27.36 | 27.36 | qfq | 2,703,565 | 73,687,367 | 0.51% |
| 2026-03-27 | 26.52 | 27.32 | 26.34 | 27.22 | 27.22 | qfq | 2,738,895 | 73,773,996 | 1.91% |
| 2026-03-26 | 26.78 | 27.37 | 26.61 | 26.71 | 26.71 | qfq | 3,390,243 | 91,245,984 | -0.45% |
| 2026-03-25 | 26.14 | 27.12 | 26.01 | 26.83 | 26.83 | qfq | 4,339,789 | 115,665,066 | 3.71% |
| 2026-03-24 | 25.64 | 25.97 | 25.02 | 25.87 | 25.87 | qfq | 4,988,800 | 127,117,161 | 3.07% |
| 2026-03-23 | 27.08 | 27.38 | 24.80 | 25.10 | 25.10 | qfq | 7,223,024 | 187,239,373 | -8.76% |
| 2026-03-20 | 28.00 | 28.43 | 27.51 | 27.51 | 27.51 | qfq | 3,217,181 | 90,382,310 | -1.33% |
| 2026-03-19 | 27.92 | 28.67 | 27.57 | 27.88 | 27.88 | qfq | 3,330,938 | 93,235,610 | -1.55% |
| 2026-03-18 | 28.30 | 28.90 | 27.88 | 28.32 | 28.32 | qfq | 2,346,100 | 65,952,869 | -0.11% |
| 2026-03-17 | 28.51 | 29.24 | 28.25 | 28.35 | 28.35 | qfq | 3,620,922 | 104,036,614 | -0.56% |
| 2026-03-16 | 29.38 | 29.65 | 28.02 | 28.51 | 28.51 | qfq | 4,534,216 | 130,380,172 | -3.06% |
| 2026-03-13 | 29.00 | 29.79 | 28.80 | 29.41 | 29.41 | qfq | 4,337,400 | 127,436,350 | 1.59% |
| 2026-03-12 | 28.90 | 29.27 | 28.67 | 28.95 | 28.95 | qfq | 2,987,951 | 86,598,776 | 0.17% |
| 2026-03-11 | 29.33 | 29.75 | 28.80 | 28.90 | 28.90 | qfq | 3,750,100 | 109,403,024 | -1.37% |
| 2026-03-10 | 28.81 | 29.45 | 28.70 | 29.30 | 29.30 | qfq | 2,499,511 | 72,919,049 | 2.63% |
| 2026-03-09 | 28.50 | 29.28 | 28.10 | 28.55 | 28.55 | qfq | 3,778,406 | 107,876,498 | -2.53% |
| 2026-03-06 | 28.49 | 29.58 | 28.39 | 29.29 | 29.29 | qfq | 3,764,587 | 110,031,552 | 2.59% |
| 2026-03-05 | 28.55 | 29.27 | 28.30 | 28.55 | 28.55 | qfq | 3,276,363 | 94,266,649 | 0.63% |
| 2026-03-04 | 27.96 | 28.66 | 27.78 | 28.37 | 28.37 | qfq | 2,987,421 | 84,207,682 | 0.64% |
| 2026-03-03 | 28.87 | 29.48 | 28.19 | 28.19 | 28.19 | qfq | 4,016,200 | 115,710,944 | -2.22% |
| 2026-03-02 | 29.49 | 30.10 | 28.66 | 28.83 | 28.83 | qfq | 4,672,925 | 136,277,444 | -4.82% |
| 2026-02-27 | 29.17 | 30.44 | 29.17 | 30.29 | 30.29 | qfq | 6,423,357 | 192,558,655 | 3.63% |
| 2026-02-26 | 29.00 | 29.68 | 28.77 | 29.23 | 29.23 | qfq | 7,499,420 | 219,231,320 | 0.41% |
| 2026-02-25 | 28.93 | 29.31 | 28.29 | 29.11 | 29.11 | qfq | 5,622,883 | 162,300,663 | 0.59% |
| 2026-02-24 | 30.29 | 30.56 | 28.80 | 28.94 | 28.94 | qfq | 6,520,571 | 190,568,735 | -4.71% |
| 2026-02-13 | 30.95 | 31.49 | 30.20 | 30.37 | 30.37 | qfq | 5,251,740 | 162,083,409 | -1.24% |
| 2026-02-12 | 30.56 | 31.21 | 30.30 | 30.75 | 30.75 | qfq | 4,761,728 | 146,675,450 | -0.36% |
| 2026-02-11 | 32.60 | 32.60 | 30.68 | 30.86 | 30.86 | qfq | 6,731,114 | 210,147,888 | -4.99% |
| 2026-02-10 | 32.60 | 33.00 | 31.55 | 32.48 | 32.48 | qfq | 6,880,944 | 220,728,037 | -2.37% |
| 2026-02-09 | 33.62 | 33.86 | 31.80 | 33.27 | 33.27 | qfq | 10,271,388 | 335,608,800 | -0.39% |
| 2026-02-06 | 33.82 | 34.32 | 32.50 | 33.40 | 33.40 | qfq | 9,730,363 | 324,544,023 | -3.64% |
| 2026-02-05 | 32.19 | 35.00 | 32.00 | 34.66 | 34.66 | qfq | 13,141,468 | 448,535,074 | 7.67% |
| 2026-02-04 | 30.30 | 33.12 | 30.10 | 32.19 | 32.19 | qfq | 10,766,918 | 344,992,342 | 5.37% |
| 2026-02-03 | 30.15 | 31.33 | 29.90 | 30.55 | 30.55 | qfq | 6,992,269 | 214,376,972 | 1.16% |
| 2026-02-02 | 29.43 | 31.34 | 29.20 | 30.20 | 30.20 | qfq | 9,309,414 | 284,221,454 | -0.20% |
| 2026-01-30 | 31.37 | 33.36 | 30.10 | 30.26 | 30.26 | qfq | 17,330,658 | 547,656,077 | -2.13% |
| 2026-01-29 | 30.50 | 31.43 | 29.52 | 30.92 | 30.92 | qfq | 5,926,723 | 182,674,563 | 1.28% |
| 2026-01-28 | 30.24 | 31.26 | 30.00 | 30.53 | 30.53 | qfq | 4,702,500 | 144,228,668 | 0.86% |
| 2026-01-27 | 31.00 | 31.80 | 29.71 | 30.27 | 30.27 | qfq | 5,264,748 | 160,205,448 | -2.13% |
| 2026-01-26 | 30.53 | 31.66 | 30.32 | 30.93 | 30.93 | qfq | 4,809,788 | 148,587,600 | 1.51% |
| 2026-01-23 | 30.80 | 31.35 | 30.40 | 30.47 | 30.47 | qfq | 3,953,175 | 121,137,800 | -1.87% |
| 2026-01-22 | 30.13 | 31.65 | 29.70 | 31.05 | 31.05 | qfq | 6,021,267 | 185,649,825 | 3.02% |
| 2026-01-21 | 30.89 | 31.02 | 29.95 | 30.14 | 30.14 | qfq | 4,769,827 | 144,167,744 | -2.14% |
| 2026-01-20 | 31.01 | 32.00 | 30.53 | 30.80 | 30.80 | qfq | 6,555,217 | 203,776,530 | -2.99% |
| 2026-01-19 | 29.60 | 32.60 | 29.46 | 31.75 | 31.75 | qfq | 11,183,491 | 351,535,284 | 6.79% |
| 2026-01-16 | 30.04 | 31.09 | 29.73 | 29.73 | 29.73 | qfq | 11,483,206 | 347,036,086 | -3.66% |
| 2026-01-15 | 31.71 | 33.62 | 30.80 | 30.86 | 30.86 | qfq | 15,594,962 | 501,178,391 | 0.19% |
| 2026-01-14 | 30.64 | 31.68 | 29.80 | 30.80 | 30.80 | qfq | 9,186,275 | 282,755,100 | -0.10% |
| 2026-01-13 | 30.90 | 31.78 | 30.41 | 30.83 | 30.83 | qfq | 8,179,707 | 252,859,220 | -3.20% |
| 2026-01-12 | 29.00 | 31.96 | 28.89 | 31.85 | 31.85 | qfq | 14,084,091 | 436,233,435 | 9.00% |
| 2026-01-09 | 28.71 | 29.78 | 28.01 | 29.22 | 29.22 | qfq | 15,236,751 | 443,271,831 | 2.28% |
| 2026-01-08 | 28.58 | 28.91 | 28.00 | 28.57 | 28.57 | qfq | 9,197,460 | 261,897,830 | 0.28% |
| 2026-01-07 | 25.82 | 29.53 | 25.81 | 28.49 | 28.49 | qfq | 19,985,223 | 559,183,588 | 10.77% |
| 2026-01-06 | 25.59 | 26.37 | 25.58 | 25.72 | 25.72 | qfq | 4,932,270 | 127,439,080 | -0.12% |
| 2026-01-05 | 25.83 | 25.95 | 25.36 | 25.75 | 25.75 | qfq | 4,985,713 | 127,282,927 | -1.19% |
| 2025-12-31 | 25.93 | 26.26 | 25.51 | 26.06 | 26.06 | qfq | 5,432,673 | 141,112,520 | 0.81% |
| 2025-12-30 | 25.95 | 26.03 | 25.65 | 25.85 | 25.85 | qfq | 3,851,600 | 99,304,344 | -0.54% |
| 2025-12-29 | 26.69 | 26.80 | 25.88 | 25.99 | 25.99 | qfq | 5,961,863 | 155,764,042 | -3.20% |
| 2025-12-26 | 26.51 | 27.24 | 26.33 | 26.85 | 26.85 | qfq | 5,852,214 | 157,048,505 | 1.09% |
| 2025-12-25 | 26.78 | 27.02 | 26.40 | 26.56 | 26.56 | qfq | 4,838,850 | 128,908,843 | -1.63% |
| 2025-12-24 | 27.20 | 27.60 | 26.63 | 27.00 | 27.00 | qfq | 7,339,933 | 199,434,650 | -0.48% |
| 2025-12-23 | 27.44 | 27.70 | 26.68 | 27.13 | 27.13 | qfq | 8,426,816 | 229,297,644 | -2.06% |
| 2025-12-22 | 26.54 | 28.03 | 26.54 | 27.70 | 27.70 | qfq | 12,826,549 | 352,905,675 | 1.47% |
| 2025-12-19 | 26.82 | 27.30 | 26.16 | 27.30 | 27.30 | qfq | 10,530,860 | 282,401,006 | 3.14% |
| 2025-12-18 | 26.00 | 27.14 | 25.76 | 26.47 | 26.47 | qfq | 11,786,087 | 313,291,863 | 0.91% |
| 2025-12-17 | 26.59 | 27.28 | 26.02 | 26.23 | 26.23 | qfq | 16,488,702 | 437,427,145 | 1.82% |
| 2025-12-16 | 24.22 | 26.26 | 24.15 | 25.76 | 25.76 | qfq | 22,180,225 | 566,784,258 | 6.40% |
| 2025-12-15 | 24.99 | 25.18 | 23.97 | 24.21 | 24.21 | qfq | 8,287,881 | 202,196,662 | -2.97% |
| 2025-12-12 | 25.22 | 25.49 | 24.72 | 24.95 | 24.95 | qfq | 7,357,858 | 184,277,237 | -1.50% |
| 2025-12-11 | 26.01 | 26.20 | 25.25 | 25.33 | 25.33 | qfq | 6,415,025 | 164,433,484 | -2.84% |
| 2025-12-10 | 26.20 | 26.50 | 25.91 | 26.07 | 26.07 | qfq | 6,058,640 | 158,285,711 | 0.23% |
| 2025-12-09 | 26.76 | 27.10 | 26.00 | 26.01 | 26.01 | qfq | 7,652,451 | 201,574,433 | -3.09% |
| 2025-12-08 | 26.40 | 27.85 | 26.28 | 26.84 | 26.84 | qfq | 10,720,028 | 288,236,083 | 2.52% |
| 2025-12-05 | 26.70 | 26.70 | 25.89 | 26.18 | 26.18 | qfq | 12,018,988 | 315,055,816 | -0.04% |
| 2025-12-04 | 28.15 | 28.74 | 25.81 | 26.19 | 26.19 | qfq | 17,073,716 | 453,065,051 | -4.59% |
| 2025-12-03 | 25.00 | 30.00 | 25.00 | 27.45 | 27.45 | qfq | 26,461,181 | 729,690,020 | -2.31% |
| 2025-11-25 | 26.58 | 28.43 | 26.26 | 28.10 | 28.10 | qfq | 16,585,607 | 459,289,455 | 8.29% |
| 2025-11-24 | 23.25 | 26.46 | 23.09 | 25.95 | 25.95 | qfq | 17,608,020 | 445,645,136 | 13.27% |
| 2025-11-21 | 23.66 | 23.68 | 22.75 | 22.91 | 22.91 | qfq | 3,945,297 | 91,251,865 | -3.17% |
| 2025-11-20 | 24.00 | 24.14 | 23.41 | 23.66 | 23.66 | qfq | 4,170,075 | 98,538,648 | -1.38% |
| 2025-11-19 | 24.40 | 24.68 | 23.71 | 23.99 | 23.99 | qfq | 6,357,913 | 152,702,434 | -1.76% |
| 2025-11-18 | 24.66 | 25.09 | 24.24 | 24.42 | 24.42 | qfq | 5,765,997 | 141,907,707 | -1.65% |
| 2025-11-17 | 24.42 | 24.98 | 24.10 | 24.83 | 24.83 | qfq | 8,215,470 | 202,942,326 | 3.03% |
| 2025-11-14 | 23.78 | 24.60 | 23.78 | 24.10 | 24.10 | qfq | 8,707,827 | 211,680,928 | 1.18% |
| 2025-11-13 | 23.44 | 23.93 | 23.20 | 23.82 | 23.82 | qfq | 5,262,558 | 124,687,868 | 1.23% |
| 2025-11-12 | 23.80 | 24.19 | 23.45 | 23.53 | 23.53 | qfq | 7,846,313 | 186,717,789 | -1.18% |
| 2025-11-11 | 23.57 | 23.99 | 23.09 | 23.81 | 23.81 | qfq | 11,589,666 | 274,512,490 | 2.06% |
| 2025-11-10 | 21.60 | 23.74 | 21.41 | 23.33 | 23.33 | qfq | 16,912,612 | 386,507,164 | 8.11% |
| 2025-11-07 | 21.54 | 21.96 | 21.54 | 21.58 | 21.58 | qfq | 3,731,117 | 81,123,194 | -0.14% |
| 2025-11-06 | 21.76 | 21.91 | 21.37 | 21.61 | 21.61 | qfq | 6,430,071 | 138,631,909 | -1.59% |
| 2025-11-05 | 22.01 | 22.72 | 21.90 | 21.96 | 21.96 | qfq | 9,123,713 | 203,347,585 | 1.39% |
| 2025-11-04 | 21.51 | 21.84 | 21.50 | 21.66 | 21.66 | qfq | 3,521,567 | 76,230,189 | 0.23% |
| 2025-11-03 | 21.45 | 21.68 | 21.40 | 21.61 | 21.61 | qfq | 2,900,000 | 62,475,679 | 0.56% |
| 2025-10-31 | 20.90 | 21.56 | 20.86 | 21.49 | 21.49 | qfq | 4,602,912 | 98,095,658 | 3.32% |
| 2025-10-30 | 21.17 | 21.25 | 20.80 | 20.80 | 20.80 | qfq | 2,980,100 | 62,565,973 | -1.79% |
| 2025-10-29 | 21.44 | 21.44 | 21.01 | 21.18 | 21.18 | qfq | 3,319,453 | 70,231,688 | -1.17% |
| 2025-10-28 | 21.69 | 21.82 | 21.41 | 21.43 | 21.43 | qfq | 2,516,097 | 54,350,028 | -1.15% |
| 2025-10-27 | 21.85 | 21.92 | 21.54 | 21.68 | 21.68 | qfq | 3,147,881 | 68,343,223 | 0.14% |
| 2025-10-24 | 21.94 | 21.94 | 21.40 | 21.65 | 21.65 | qfq | 4,500,245 | 97,501,235 | -1.37% |
| 2025-10-23 | 21.81 | 21.98 | 21.48 | 21.95 | 21.95 | qfq | 3,084,345 | 67,028,507 | 0.50% |
| 2025-10-22 | 21.75 | 21.90 | 21.54 | 21.84 | 21.84 | qfq | 2,546,300 | 55,285,331 | 0.00% |
| 2025-10-21 | 21.82 | 21.97 | 21.47 | 21.84 | 21.84 | qfq | 3,085,430 | 66,956,604 | 0.14% |
| 2025-10-20 | 21.61 | 21.86 | 21.38 | 21.81 | 21.81 | qfq | 2,914,331 | 63,264,284 | 2.35% |
| 2025-10-17 | 21.82 | 21.97 | 21.31 | 21.31 | 21.31 | qfq | 3,433,066 | 74,157,993 | -2.56% |
| 2025-10-16 | 21.89 | 22.26 | 21.65 | 21.87 | 21.80 | qfq | 4,114,088 | 90,089,416 | -0.50% |
| 2025-10-15 | 21.28 | 22.05 | 21.20 | 21.98 | 21.90 | qfq | 6,549,655 | 142,649,456 | 3.29% |
| 2025-10-14 | 21.13 | 21.55 | 21.05 | 21.28 | 21.21 | qfq | 6,145,814 | 131,174,926 | 0.81% |
| 2025-10-13 | 20.55 | 21.17 | 20.42 | 21.11 | 21.04 | qfq | 4,409,797 | 92,383,999 | -0.80% |
| 2025-10-10 | 21.20 | 21.55 | 21.13 | 21.28 | 21.21 | qfq | 6,080,651 | 129,675,551 | 0.38% |
| 2025-10-09 | 22.40 | 22.40 | 21.18 | 21.20 | 21.13 | qfq | 10,404,168 | 222,627,656 | -5.86% |
| 2025-09-30 | 22.99 | 23.18 | 22.52 | 22.52 | 22.44 | qfq | 6,699,292 | 152,592,358 | -2.00% |
| 2025-09-29 | 22.97 | 23.49 | 22.42 | 22.98 | 22.90 | qfq | 6,711,097 | 153,767,734 | -0.43% |
| 2025-09-26 | 23.85 | 23.94 | 23.04 | 23.08 | 23.00 | qfq | 6,468,198 | 152,166,130 | -2.53% |
| 2025-09-25 | 23.31 | 23.88 | 23.09 | 23.68 | 23.60 | qfq | 8,772,143 | 205,719,280 | 0.64% |
| 2025-09-24 | 23.21 | 24.12 | 22.98 | 23.53 | 23.45 | qfq | 8,300,412 | 194,725,051 | 0.64% |
| 2025-09-23 | 24.42 | 24.66 | 23.10 | 23.38 | 23.30 | qfq | 10,318,606 | 244,184,262 | -5.65% |
| 2025-09-22 | 25.81 | 25.94 | 24.70 | 24.78 | 24.70 | qfq | 13,843,031 | 348,179,225 | -6.38% |
| 2025-09-19 | 25.39 | 27.50 | 24.45 | 26.47 | 26.38 | qfq | 24,482,546 | 633,504,610 | 3.16% |
| 2025-09-18 | 25.30 | 26.10 | 24.89 | 25.66 | 25.57 | qfq | 14,573,260 | 373,894,801 | 1.18% |
| 2025-09-17 | 26.00 | 26.50 | 25.36 | 25.36 | 25.27 | qfq | 16,039,125 | 413,985,060 | -5.30% |
| 2025-09-16 | 27.16 | 27.53 | 26.38 | 26.78 | 26.69 | qfq | 12,488,414 | 335,055,332 | 1.02% |
| 2025-09-15 | 26.29 | 26.81 | 25.53 | 26.51 | 26.42 | qfq | 9,353,681 | 246,476,033 | -0.34% |
| 2025-09-12 | 27.13 | 27.59 | 26.29 | 26.60 | 26.51 | qfq | 12,349,514 | 330,930,020 | -2.74% |
| 2025-09-11 | 27.15 | 27.37 | 26.50 | 27.35 | 27.26 | qfq | 14,289,482 | 384,202,205 | -0.91% |
| 2025-09-10 | 26.49 | 27.60 | 26.22 | 27.60 | 27.51 | qfq | 20,216,060 | 545,951,654 | 4.47% |
| 2025-09-09 | 26.42 | 26.79 | 26.02 | 26.42 | 26.33 | qfq | 11,495,786 | 303,557,871 | -0.30% |
| 2025-09-08 | 25.69 | 26.97 | 25.60 | 26.50 | 26.41 | qfq | 17,627,215 | 465,350,130 | 1.73% |
| 2025-09-05 | 24.92 | 26.06 | 24.16 | 26.05 | 25.96 | qfq | 17,656,377 | 442,641,723 | 2.92% |
| 2025-09-04 | 24.96 | 26.19 | 24.91 | 25.31 | 25.22 | qfq | 19,250,095 | 493,536,754 | 1.61% |
| 2025-09-03 | 26.32 | 26.44 | 24.83 | 24.91 | 24.82 | qfq | 13,055,063 | 333,708,779 | -3.04% |
| 2025-09-02 | 25.87 | 26.15 | 25.38 | 25.69 | 25.60 | qfq | 11,676,786 | 300,656,718 | -1.15% |
| 2025-09-01 | 25.18 | 26.14 | 25.02 | 25.99 | 25.90 | qfq | 14,754,529 | 381,358,925 | 3.22% |
| 2025-08-29 | 24.70 | 25.67 | 24.68 | 25.18 | 25.09 | qfq | 12,559,528 | 317,676,607 | 1.21% |
| 2025-08-28 | 24.45 | 25.35 | 24.16 | 24.88 | 24.79 | qfq | 12,628,114 | 313,617,728 | 1.76% |
| 2025-08-27 | 25.26 | 25.28 | 24.45 | 24.45 | 24.37 | qfq | 11,405,073 | 284,368,227 | -2.98% |
| 2025-08-26 | 25.14 | 25.77 | 25.02 | 25.20 | 25.11 | qfq | 11,521,232 | 291,815,187 | -0.51% |
| 2025-08-25 | 24.77 | 25.65 | 24.40 | 25.33 | 25.24 | qfq | 14,152,476 | 356,020,239 | 2.63% |
| 2025-08-22 | 24.63 | 24.95 | 24.45 | 24.68 | 24.60 | qfq | 10,663,345 | 262,946,369 | 0.00% |
| 2025-08-21 | 24.35 | 25.02 | 24.05 | 24.68 | 24.60 | qfq | 14,291,095 | 351,699,581 | 1.36% |
| 2025-08-20 | 23.49 | 25.47 | 23.47 | 24.35 | 24.27 | qfq | 17,928,560 | 437,484,869 | 2.79% |
| 2025-08-19 | 23.71 | 23.75 | 23.37 | 23.69 | 23.61 | qfq | 7,193,950 | 169,669,904 | 0.38% |
| 2025-08-18 | 23.52 | 23.69 | 23.36 | 23.60 | 23.52 | qfq | 8,993,786 | 211,614,563 | 0.68% |
| 2025-08-15 | 23.15 | 23.58 | 22.82 | 23.44 | 23.36 | qfq | 8,797,039 | 205,476,874 | 0.82% |
| 2025-08-14 | 22.94 | 23.80 | 22.94 | 23.25 | 23.17 | qfq | 10,700,606 | 249,621,846 | 0.74% |
| 2025-08-13 | 23.66 | 23.98 | 22.95 | 23.08 | 23.00 | qfq | 10,029,550 | 233,482,159 | 0.30% |
| 2025-08-12 | 23.00 | 23.05 | 22.76 | 23.01 | 22.93 | qfq | 4,788,150 | 109,781,984 | 0.26% |
| 2025-08-11 | 22.68 | 23.07 | 22.66 | 22.95 | 22.87 | qfq | 6,346,510 | 145,281,087 | 1.50% |
| 2025-08-08 | 22.34 | 22.85 | 22.21 | 22.61 | 22.53 | qfq | 7,298,875 | 164,921,365 | 1.21% |
| 2025-08-07 | 22.44 | 22.57 | 22.32 | 22.34 | 22.26 | qfq | 3,567,325 | 79,996,570 | -0.09% |
| 2025-08-06 | 22.37 | 22.40 | 22.16 | 22.36 | 22.28 | qfq | 3,108,751 | 69,303,126 | -0.04% |
| 2025-08-05 | 22.20 | 22.40 | 22.14 | 22.37 | 22.29 | qfq | 2,998,200 | 66,860,821 | 0.81% |
| 2025-08-04 | 22.03 | 22.26 | 22.03 | 22.19 | 22.11 | qfq | 2,504,746 | 55,444,404 | -0.18% |
| 2025-08-01 | 22.15 | 22.26 | 21.86 | 22.23 | 22.15 | qfq | 5,123,750 | 113,026,796 | -0.09% |
| 2025-07-31 | 22.62 | 22.74 | 22.12 | 22.25 | 22.17 | qfq | 6,515,648 | 145,870,192 | -2.15% |
| 2025-07-30 | 22.53 | 23.04 | 22.41 | 22.74 | 22.66 | qfq | 6,539,083 | 148,971,513 | 0.62% |
| 2025-07-29 | 22.72 | 22.84 | 22.31 | 22.60 | 22.52 | qfq | 5,068,455 | 113,966,949 | -0.75% |
| 2025-07-28 | 22.73 | 23.00 | 22.62 | 22.77 | 22.69 | qfq | 4,871,799 | 110,919,922 | 0.09% |
| 2025-07-25 | 23.14 | 23.40 | 22.73 | 22.75 | 22.67 | qfq | 6,531,950 | 149,471,994 | -1.64% |
| 2025-07-24 | 22.40 | 23.40 | 22.40 | 23.13 | 23.05 | qfq | 10,313,151 | 237,824,294 | 3.12% |
| 2025-07-23 | 22.84 | 22.88 | 22.41 | 22.43 | 22.35 | qfq | 4,660,500 | 105,463,010 | -1.54% |
| 2025-07-22 | 22.80 | 22.89 | 22.48 | 22.78 | 22.70 | qfq | 4,601,475 | 104,282,592 | -0.09% |
| 2025-07-21 | 22.50 | 23.18 | 22.24 | 22.80 | 22.72 | qfq | 7,340,567 | 167,525,386 | 0.88% |
| 2025-07-18 | 22.42 | 22.93 | 22.34 | 22.60 | 22.52 | qfq | 5,469,833 | 123,725,356 | 0.44% |
| 2025-07-17 | 22.42 | 22.76 | 22.27 | 22.50 | 22.42 | qfq | 5,186,600 | 116,574,393 | 0.67% |
| 2025-07-16 | 22.17 | 22.64 | 22.06 | 22.35 | 22.27 | qfq | 4,543,757 | 101,942,059 | 0.40% |
| 2025-07-15 | 22.71 | 23.11 | 22.06 | 22.26 | 22.18 | qfq | 7,905,407 | 176,787,178 | -1.98% |
| 2025-07-14 | 23.30 | 23.50 | 22.50 | 22.71 | 22.63 | qfq | 9,351,350 | 214,465,250 | -2.66% |
| 2025-07-11 | 23.16 | 23.38 | 22.94 | 23.33 | 23.25 | qfq | 5,755,450 | 133,534,083 | 0.73% |
| 2025-07-10 | 23.12 | 23.44 | 23.06 | 23.16 | 23.08 | qfq | 4,798,396 | 111,355,279 | -0.43% |
| 2025-07-09 | 23.43 | 23.51 | 23.10 | 23.26 | 23.18 | qfq | 6,693,494 | 155,816,593 | -0.60% |
| 2025-07-08 | 23.11 | 23.41 | 22.82 | 23.40 | 23.32 | qfq | 7,638,039 | 176,923,178 | 0.86% |
| 2025-07-07 | 22.93 | 23.76 | 22.93 | 23.20 | 23.12 | qfq | 7,785,962 | 181,805,723 | 0.91% |
| 2025-07-04 | 23.34 | 23.62 | 22.99 | 22.99 | 22.91 | qfq | 8,038,025 | 186,929,715 | -1.67% |
| 2025-07-03 | 23.46 | 23.82 | 23.23 | 23.38 | 23.30 | qfq | 7,070,725 | 165,707,670 | -1.06% |
| 2025-07-02 | 24.21 | 24.29 | 23.55 | 23.63 | 23.55 | qfq | 8,620,100 | 205,948,048 | -1.34% |
| 2025-07-01 | 24.10 | 24.47 | 23.71 | 23.95 | 23.87 | qfq | 9,846,158 | 236,402,888 | -0.54% |
| 2025-06-30 | 23.86 | 24.26 | 23.84 | 24.08 | 24.00 | qfq | 8,857,503 | 212,897,809 | 0.08% |
| 2025-06-27 | 24.37 | 24.50 | 23.93 | 24.06 | 23.98 | qfq | 15,320,727 | 370,573,816 | -3.76% |
| 2025-06-26 | 23.00 | 25.28 | 22.98 | 25.00 | 24.91 | qfq | 23,411,309 | 566,123,091 | 7.90% |
| 2025-06-25 | 23.47 | 23.50 | 22.73 | 23.17 | 23.09 | qfq | 9,214,350 | 212,625,290 | 0.61% |
| 2025-06-24 | 23.01 | 23.81 | 22.87 | 23.03 | 22.95 | qfq | 10,241,050 | 237,868,998 | -0.30% |
| 2025-06-23 | 22.77 | 23.36 | 22.59 | 23.10 | 23.02 | qfq | 8,502,300 | 196,001,698 | 0.52% |
| 2025-06-20 | 22.64 | 23.18 | 22.20 | 22.98 | 22.90 | qfq | 10,342,783 | 235,013,127 | 1.32% |
| 2025-06-19 | 23.36 | 24.23 | 22.66 | 22.68 | 22.60 | qfq | 17,025,311 | 400,364,157 | 0.35% |
| 2025-06-18 | 21.88 | 22.93 | 21.68 | 22.60 | 22.52 | qfq | 10,368,854 | 232,040,104 | 2.59% |
| 2025-06-17 | 21.72 | 22.42 | 21.60 | 22.03 | 21.95 | qfq | 7,837,863 | 173,035,690 | 1.71% |
| 2025-06-16 | 21.78 | 21.78 | 21.38 | 21.66 | 21.59 | qfq | 4,952,737 | 106,611,021 | 0.23% |
| 2025-06-13 | 22.52 | 22.72 | 21.49 | 21.61 | 21.54 | qfq | 10,876,505 | 238,874,560 | -6.33% |
| 2025-06-12 | 23.15 | 23.63 | 22.86 | 23.07 | 22.84 | qfq | 8,532,625 | 197,468,338 | -0.86% |
| 2025-06-11 | 22.66 | 23.47 | 22.51 | 23.27 | 23.04 | qfq | 12,396,097 | 286,683,303 | 2.51% |
| 2025-06-10 | 22.45 | 22.89 | 22.11 | 22.70 | 22.48 | qfq | 10,090,789 | 227,915,332 | 0.89% |
| 2025-06-09 | 22.08 | 22.60 | 21.90 | 22.50 | 22.28 | qfq | 7,929,459 | 176,475,201 | 1.86% |
| 2025-06-06 | 22.10 | 22.28 | 21.82 | 22.09 | 21.87 | qfq | 5,852,970 | 128,850,940 | 0.00% |
| 2025-06-05 | 22.12 | 22.79 | 22.05 | 22.09 | 21.87 | qfq | 8,203,622 | 183,667,654 | -0.81% |
| 2025-06-04 | 21.73 | 22.48 | 21.53 | 22.27 | 22.05 | qfq | 8,621,464 | 190,766,748 | 2.49% |
| 2025-06-03 | 20.90 | 21.74 | 20.89 | 21.73 | 21.51 | qfq | 4,198,190 | 90,237,307 | 2.69% |
| 2025-05-30 | 21.64 | 21.72 | 21.12 | 21.16 | 20.95 | qfq | 4,348,543 | 92,946,708 | -2.49% |
| 2025-05-29 | 21.49 | 21.74 | 21.19 | 21.70 | 21.48 | qfq | 4,882,076 | 105,106,904 | 0.65% |
| 2025-05-28 | 21.56 | 22.05 | 21.39 | 21.56 | 21.35 | qfq | 5,568,748 | 120,829,875 | 0.14% |
| 2025-05-27 | 21.41 | 21.60 | 21.27 | 21.53 | 21.32 | qfq | 4,561,224 | 97,805,074 | 0.28% |
| 2025-05-26 | 20.80 | 21.49 | 20.63 | 21.47 | 21.26 | qfq | 6,358,954 | 134,605,363 | 3.32% |
| 2025-05-23 | 20.85 | 21.54 | 20.62 | 20.78 | 20.57 | qfq | 6,979,450 | 146,468,456 | -0.48% |
| 2025-05-22 | 21.68 | 21.78 | 20.88 | 20.88 | 20.67 | qfq | 6,453,926 | 136,720,419 | -3.69% |
| 2025-05-21 | 21.82 | 21.95 | 21.63 | 21.68 | 21.47 | qfq | 4,712,450 | 102,498,284 | -1.36% |
| 2025-05-20 | 21.83 | 22.21 | 21.78 | 21.98 | 21.76 | qfq | 7,074,748 | 155,469,630 | 1.01% |
| 2025-05-19 | 21.49 | 21.94 | 21.26 | 21.76 | 21.54 | qfq | 5,697,514 | 123,328,407 | 1.49% |
| 2025-05-16 | 21.72 | 21.72 | 21.42 | 21.44 | 21.23 | qfq | 4,205,947 | 90,560,634 | -0.74% |
| 2025-05-15 | 21.83 | 22.18 | 21.59 | 21.60 | 21.39 | qfq | 5,892,433 | 128,679,629 | -1.41% |
| 2025-05-14 | 22.00 | 22.03 | 21.65 | 21.91 | 21.69 | qfq | 5,775,150 | 125,953,589 | -0.41% |
| 2025-05-13 | 21.68 | 22.21 | 21.51 | 22.00 | 21.78 | qfq | 9,783,872 | 214,278,494 | 1.80% |
| 2025-05-12 | 21.29 | 21.64 | 21.23 | 21.61 | 21.40 | qfq | 4,828,047 | 103,742,513 | 2.13% |
| 2025-05-09 | 21.81 | 21.83 | 21.16 | 21.16 | 20.95 | qfq | 7,360,350 | 157,491,574 | -3.11% |
| 2025-05-08 | 21.93 | 22.00 | 21.58 | 21.84 | 21.62 | qfq | 5,564,589 | 121,586,265 | -0.55% |
| 2025-05-07 | 22.18 | 22.63 | 21.65 | 21.96 | 21.74 | qfq | 9,202,944 | 202,509,312 | 0.14% |
| 2025-05-06 | 21.73 | 21.93 | 21.46 | 21.93 | 21.71 | qfq | 8,757,608 | 190,432,208 | 0.83% |
| 2025-04-30 | 22.10 | 22.51 | 21.75 | 21.75 | 21.53 | qfq | 10,645,574 | 234,576,409 | -1.89% |
| 2025-04-29 | 21.98 | 22.54 | 21.60 | 22.17 | 21.95 | qfq | 9,266,265 | 205,505,180 | 0.09% |
| 2025-04-28 | 24.19 | 24.40 | 22.00 | 22.15 | 21.93 | qfq | 17,294,557 | 390,090,468 | -9.03% |
| 2025-04-25 | 23.90 | 24.83 | 23.43 | 24.35 | 24.11 | qfq | 18,065,451 | 439,699,535 | 1.08% |
| 2025-04-24 | 23.70 | 24.50 | 23.61 | 24.09 | 23.85 | qfq | 14,461,104 | 347,957,026 | 0.38% |
| 2025-04-23 | 24.77 | 25.10 | 23.91 | 24.00 | 23.76 | qfq | 17,168,620 | 416,995,805 | -3.15% |
| 2025-04-22 | 25.50 | 25.70 | 23.75 | 24.78 | 24.53 | qfq | 23,972,949 | 587,987,189 | -2.86% |
| 2025-04-21 | 25.31 | 26.73 | 24.81 | 25.51 | 25.26 | qfq | 23,942,160 | 614,985,604 | -2.52% |
| 2025-04-18 | 28.53 | 28.86 | 25.95 | 26.17 | 25.91 | qfq | 28,425,833 | 770,753,722 | -6.67% |
| 2025-04-17 | 25.30 | 29.98 | 24.85 | 28.04 | 27.76 | qfq | 37,154,327 | 1,010,646,699 | 7.47% |
| 2025-04-16 | 23.50 | 27.00 | 23.11 | 26.09 | 25.83 | qfq | 33,332,737 | 840,775,406 | 11.02% |
| 2025-04-15 | 23.90 | 24.10 | 23.16 | 23.50 | 23.27 | qfq | 13,204,359 | 311,352,756 | -1.80% |
| 2025-04-14 | 23.90 | 24.89 | 23.20 | 23.93 | 23.69 | qfq | 19,451,181 | 470,841,230 | 0.13% |
| 2025-04-11 | 23.01 | 24.93 | 23.01 | 23.90 | 23.66 | qfq | 18,449,462 | 442,358,698 | 2.14% |
| 2025-04-10 | 22.16 | 24.00 | 22.16 | 23.40 | 23.17 | qfq | 17,347,250 | 403,718,835 | 3.49% |
| 2025-04-09 | 20.59 | 22.69 | 19.10 | 22.61 | 22.39 | qfq | 13,699,484 | 290,182,688 | 8.34% |
| 2025-04-08 | 20.13 | 21.35 | 20.11 | 20.87 | 20.66 | qfq | 11,290,250 | 234,489,089 | 7.08% |
| 2025-04-07 | 21.67 | 22.24 | 18.80 | 19.49 | 19.30 | qfq | 12,028,107 | 245,307,463 | -13.95% |
| 2025-04-03 | 21.60 | 23.26 | 21.60 | 22.65 | 22.43 | qfq | 10,982,854 | 248,328,820 | 3.38% |
| 2025-04-02 | 21.87 | 22.26 | 21.60 | 21.91 | 21.69 | qfq | 3,834,114 | 84,165,805 | -0.27% |
| 2025-04-01 | 21.80 | 22.45 | 21.60 | 21.97 | 21.75 | qfq | 5,409,573 | 119,089,288 | 1.71% |
| 2025-03-31 | 21.68 | 22.05 | 21.23 | 21.60 | 21.39 | qfq | 6,055,926 | 130,951,118 | -1.01% |
| 2025-03-28 | 22.51 | 22.95 | 21.71 | 21.82 | 21.60 | qfq | 8,862,504 | 197,225,512 | -4.21% |
| 2025-03-27 | 23.51 | 24.17 | 22.66 | 22.78 | 22.55 | qfq | 9,875,071 | 231,603,887 | -3.15% |
| 2025-03-26 | 23.48 | 23.96 | 22.93 | 23.52 | 23.29 | qfq | 9,038,577 | 212,000,497 | -0.80% |
| 2025-03-25 | 23.17 | 24.24 | 22.71 | 23.71 | 23.48 | qfq | 12,201,740 | 285,233,170 | 0.21% |
| 2025-03-24 | 23.00 | 24.30 | 22.88 | 23.66 | 23.43 | qfq | 13,559,545 | 320,931,598 | 3.05% |
| 2025-03-21 | 22.35 | 23.03 | 22.15 | 22.96 | 22.73 | qfq | 8,061,508 | 182,750,465 | 2.32% |
| 2025-03-20 | 22.70 | 23.10 | 22.36 | 22.44 | 22.22 | qfq | 5,766,363 | 131,222,375 | -1.01% |
| 2025-03-19 | 22.73 | 23.03 | 22.61 | 22.67 | 22.45 | qfq | 4,391,013 | 100,148,680 | -0.74% |
| 2025-03-18 | 23.02 | 23.15 | 22.62 | 22.84 | 22.61 | qfq | 5,384,650 | 122,803,818 | 0.13% |
| 2025-03-17 | 23.50 | 23.80 | 22.71 | 22.81 | 22.58 | qfq | 7,844,100 | 180,899,113 | -0.22% |
| 2025-03-14 | 22.55 | 22.98 | 22.20 | 22.86 | 22.63 | qfq | 9,596,017 | 217,302,224 | 2.65% |
| 2025-03-13 | 21.95 | 22.48 | 21.95 | 22.27 | 22.05 | qfq | 5,626,975 | 124,579,848 | 1.18% |
| 2025-03-12 | 22.46 | 22.79 | 21.95 | 22.01 | 21.79 | qfq | 6,987,075 | 155,340,590 | -1.52% |
| 2025-03-11 | 22.20 | 22.57 | 22.09 | 22.35 | 22.13 | qfq | 7,213,350 | 160,854,365 | -0.04% |
| 2025-03-10 | 21.75 | 22.64 | 21.52 | 22.36 | 22.14 | qfq | 9,434,808 | 208,770,595 | 2.19% |
| 2025-03-07 | 21.54 | 21.98 | 21.31 | 21.88 | 21.66 | qfq | 7,382,475 | 160,358,153 | 1.53% |
| 2025-03-06 | 21.14 | 21.79 | 21.01 | 21.55 | 21.34 | qfq | 7,401,450 | 158,832,265 | 2.62% |
| 2025-03-05 | 21.11 | 21.25 | 20.65 | 21.00 | 20.79 | qfq | 6,054,291 | 126,654,416 | -0.52% |
| 2025-03-04 | 21.00 | 21.28 | 20.84 | 21.11 | 20.90 | qfq | 4,803,775 | 101,262,987 | 0.00% |
| 2025-03-03 | 21.00 | 21.78 | 20.99 | 21.11 | 20.90 | qfq | 7,858,534 | 168,120,336 | 0.29% |
| 2025-02-28 | 21.09 | 21.68 | 20.91 | 21.05 | 20.84 | qfq | 8,467,227 | 179,716,618 | -1.08% |
| 2025-02-27 | 20.47 | 21.75 | 20.43 | 21.28 | 21.07 | qfq | 12,905,800 | 272,999,897 | 3.75% |
| 2025-02-26 | 20.43 | 20.74 | 20.24 | 20.51 | 20.31 | qfq | 4,370,475 | 89,397,043 | 0.39% |
| 2025-02-25 | 20.20 | 20.90 | 20.17 | 20.43 | 20.23 | qfq | 4,224,900 | 86,893,222 | -0.24% |
| 2025-02-24 | 20.18 | 20.75 | 20.16 | 20.48 | 20.28 | qfq | 4,376,350 | 89,250,808 | 0.74% |
| 2025-02-21 | 20.46 | 20.60 | 19.93 | 20.33 | 20.13 | qfq | 4,820,648 | 97,532,069 | -0.54% |
| 2025-02-20 | 20.17 | 20.86 | 20.00 | 20.44 | 20.24 | qfq | 5,363,303 | 109,568,340 | 2.15% |
| 2025-02-19 | 19.50 | 20.09 | 19.47 | 20.01 | 19.81 | qfq | 3,898,625 | 77,358,618 | 2.56% |
| 2025-02-18 | 20.55 | 20.55 | 19.46 | 19.51 | 19.32 | qfq | 5,767,850 | 114,995,147 | -5.29% |
| 2025-02-17 | 20.43 | 20.88 | 20.28 | 20.60 | 20.40 | qfq | 4,969,100 | 102,047,651 | 0.78% |
| 2025-02-14 | 21.02 | 21.30 | 20.36 | 20.44 | 20.24 | qfq | 6,103,024 | 125,922,882 | -2.76% |
| 2025-02-13 | 21.11 | 21.45 | 20.94 | 21.02 | 20.81 | qfq | 5,717,175 | 120,942,698 | -1.04% |
| 2025-02-12 | 21.03 | 21.55 | 20.85 | 21.24 | 21.03 | qfq | 7,545,837 | 159,613,876 | 0.85% |
| 2025-02-11 | 21.40 | 21.51 | 20.63 | 21.06 | 20.85 | qfq | 5,398,150 | 112,990,056 | -0.33% |
| 2025-02-10 | 20.47 | 21.14 | 20.45 | 21.13 | 20.92 | qfq | 6,565,800 | 136,597,137 | 3.88% |
| 2025-02-07 | 20.13 | 20.73 | 20.05 | 20.34 | 20.14 | qfq | 5,042,050 | 102,710,395 | 0.84% |
| 2025-02-06 | 19.93 | 20.24 | 19.45 | 20.17 | 19.97 | qfq | 3,628,118 | 72,228,601 | 1.71% |
| 2025-02-05 | 19.81 | 19.84 | 19.33 | 19.83 | 19.63 | qfq | 3,253,200 | 63,903,565 | 1.28% |
| 2025-01-27 | 20.55 | 20.64 | 19.55 | 19.58 | 19.39 | qfq | 3,961,150 | 79,812,120 | -3.21% |
| 2025-01-24 | 20.10 | 20.35 | 19.94 | 20.23 | 20.03 | qfq | 3,882,350 | 78,203,753 | 0.70% |
| 2025-01-23 | 20.40 | 20.67 | 20.09 | 20.09 | 19.89 | qfq | 4,804,300 | 97,923,670 | 0.45% |
| 2025-01-22 | 20.70 | 20.73 | 19.88 | 20.00 | 19.80 | qfq | 4,553,022 | 91,926,468 | -3.38% |
| 2025-01-21 | 20.93 | 21.29 | 20.45 | 20.70 | 20.49 | qfq | 4,264,416 | 88,434,881 | -1.19% |
| 2025-01-20 | 20.50 | 21.23 | 20.36 | 20.95 | 20.74 | qfq | 7,490,550 | 156,774,527 | 3.46% |
| 2025-01-17 | 20.30 | 20.96 | 20.11 | 20.25 | 20.05 | qfq | 5,103,325 | 104,443,682 | -0.78% |
| 2025-01-16 | 20.31 | 20.65 | 20.08 | 20.41 | 20.21 | qfq | 6,742,838 | 137,614,608 | 1.64% |
| 2025-01-15 | 19.78 | 20.50 | 19.56 | 20.08 | 19.88 | qfq | 7,426,988 | 149,405,491 | 1.57% |
| 2025-01-14 | 19.20 | 19.77 | 18.83 | 19.77 | 19.57 | qfq | 6,183,225 | 119,764,408 | 6.35% |
| 2025-01-13 | 18.61 | 18.69 | 18.00 | 18.59 | 18.41 | qfq | 4,154,526 | 76,648,305 | -0.32% |
| 2025-01-10 | 19.42 | 19.51 | 18.65 | 18.65 | 18.47 | qfq | 3,777,500 | 71,794,807 | -4.51% |
| 2025-01-09 | 19.58 | 19.68 | 19.24 | 19.53 | 19.34 | qfq | 2,824,300 | 55,164,631 | 0.31% |
| 2025-01-08 | 19.20 | 19.60 | 18.81 | 19.47 | 19.28 | qfq | 3,718,400 | 71,581,196 | 0.52% |
| 2025-01-07 | 18.95 | 19.39 | 18.90 | 19.37 | 19.18 | qfq | 3,696,000 | 70,762,024 | 2.87% |
| 2025-01-06 | 19.22 | 19.36 | 18.58 | 18.83 | 18.64 | qfq | 3,903,000 | 74,028,830 | -2.64% |
| 2025-01-03 | 21.31 | 21.49 | 19.30 | 19.34 | 19.15 | qfq | 7,223,750 | 144,654,976 | -8.60% |
| 2025-01-02 | 20.84 | 21.85 | 20.83 | 21.16 | 20.95 | qfq | 7,152,365 | 153,235,678 | 1.39% |
| 2024-12-31 | 21.76 | 22.03 | 20.81 | 20.87 | 20.66 | qfq | 5,696,149 | 122,106,411 | -3.16% |
| 2024-12-30 | 22.30 | 22.43 | 21.34 | 21.55 | 21.34 | qfq | 5,919,354 | 128,241,784 | -3.92% |
| 2024-12-27 | 22.30 | 22.72 | 22.05 | 22.43 | 22.21 | qfq | 4,929,981 | 110,842,675 | 0.58% |
| 2024-12-26 | 22.31 | 22.63 | 21.88 | 22.30 | 22.08 | qfq | 6,320,006 | 140,607,626 | 0.54% |
| 2024-12-25 | 22.41 | 22.65 | 21.45 | 22.18 | 21.96 | qfq | 5,238,700 | 115,537,098 | -1.03% |
| 2024-12-24 | 22.58 | 22.85 | 22.01 | 22.41 | 22.19 | qfq | 4,111,364 | 91,959,083 | -0.13% |
| 2024-12-23 | 24.07 | 24.08 | 22.40 | 22.44 | 22.22 | qfq | 5,744,636 | 132,640,649 | -6.50% |
| 2024-12-20 | 24.10 | 24.59 | 23.87 | 24.00 | 23.76 | qfq | 4,214,951 | 102,200,162 | -0.04% |
| 2024-12-19 | 23.94 | 24.34 | 23.50 | 24.01 | 23.77 | qfq | 4,081,750 | 97,731,523 | -1.36% |
| 2024-12-18 | 24.48 | 24.71 | 23.89 | 24.34 | 24.10 | qfq | 4,574,650 | 110,894,257 | -0.08% |
| 2024-12-17 | 25.88 | 26.20 | 24.10 | 24.36 | 24.12 | qfq | 11,841,811 | 293,377,940 | -6.74% |
| 2024-12-16 | 26.25 | 27.36 | 25.87 | 26.12 | 25.86 | qfq | 10,348,351 | 275,344,603 | -2.25% |
| 2024-12-13 | 26.21 | 28.33 | 25.61 | 26.72 | 26.46 | qfq | 16,971,173 | 453,816,622 | -0.41% |
| 2024-12-12 | 25.83 | 27.10 | 25.59 | 26.83 | 26.56 | qfq | 16,261,069 | 430,203,157 | 2.76% |
| 2024-12-11 | 24.58 | 26.18 | 24.58 | 26.11 | 25.85 | qfq | 12,508,789 | 320,700,337 | 5.24% |
| 2024-12-10 | 25.36 | 26.80 | 24.30 | 24.81 | 24.56 | qfq | 20,418,815 | 524,825,596 | 5.71% |
| 2024-12-09 | 23.49 | 23.98 | 23.23 | 23.47 | 23.24 | qfq | 4,633,150 | 109,444,178 | -0.97% |
| 2024-12-06 | 23.48 | 24.01 | 22.95 | 23.70 | 23.47 | qfq | 6,575,625 | 154,857,180 | 1.76% |
| 2024-12-05 | 23.01 | 23.43 | 22.80 | 23.29 | 23.06 | qfq | 4,138,280 | 96,196,396 | 0.30% |
| 2024-12-04 | 23.43 | 24.37 | 23.00 | 23.22 | 22.99 | qfq | 6,401,950 | 151,463,671 | -1.65% |
| 2024-12-03 | 23.70 | 24.05 | 23.42 | 23.61 | 23.38 | qfq | 6,527,443 | 154,506,557 | -1.67% |
| 2024-12-02 | 23.00 | 24.29 | 22.93 | 24.01 | 23.77 | qfq | 9,402,250 | 223,594,094 | 3.94% |
| 2024-11-29 | 22.45 | 23.38 | 22.37 | 23.10 | 22.87 | qfq | 6,737,016 | 154,975,331 | 2.12% |
| 2024-11-28 | 22.37 | 23.18 | 22.37 | 22.62 | 22.40 | qfq | 5,235,403 | 119,405,371 | 0.09% |
| 2024-11-27 | 22.51 | 22.79 | 21.80 | 22.60 | 22.38 | qfq | 6,032,014 | 134,392,870 | 0.00% |
| 2024-11-26 | 21.61 | 22.67 | 21.61 | 22.60 | 22.38 | qfq | 6,507,552 | 144,915,559 | 3.01% |
| 2024-11-25 | 21.60 | 22.50 | 21.49 | 21.94 | 21.72 | qfq | 6,109,652 | 134,659,846 | 2.19% |
| 2024-11-22 | 23.13 | 23.14 | 21.35 | 21.47 | 21.26 | qfq | 7,224,062 | 160,820,860 | -7.14% |
| 2024-11-21 | 22.90 | 23.66 | 22.70 | 23.12 | 22.89 | qfq | 6,222,028 | 144,550,651 | -0.22% |
| 2024-11-20 | 22.37 | 23.43 | 22.24 | 23.17 | 22.94 | qfq | 6,642,624 | 151,583,665 | 2.84% |
| 2024-11-19 | 22.12 | 22.57 | 21.71 | 22.53 | 22.31 | qfq | 5,811,675 | 128,873,997 | 2.18% |
| 2024-11-18 | 22.86 | 23.25 | 21.78 | 22.05 | 21.83 | qfq | 7,816,306 | 175,227,912 | -3.50% |
| 2024-11-15 | 24.30 | 24.61 | 22.81 | 22.85 | 22.62 | qfq | 9,413,042 | 222,799,254 | -6.39% |
| 2024-11-14 | 25.04 | 25.75 | 24.41 | 24.41 | 24.17 | qfq | 8,138,077 | 204,120,727 | -6.15% |
| 2024-11-13 | 26.80 | 27.00 | 24.85 | 26.01 | 25.75 | qfq | 17,633,378 | 454,438,119 | -8.09% |
| 2024-11-12 | 26.21 | 28.44 | 26.10 | 28.30 | 28.02 | qfq | 16,497,634 | 453,469,187 | 6.31% |
| 2024-11-11 | 26.53 | 27.27 | 25.70 | 26.62 | 26.36 | qfq | 11,982,044 | 315,630,428 | -2.49% |
| 2024-11-08 | 25.91 | 27.99 | 25.01 | 27.30 | 27.03 | qfq | 18,391,119 | 480,847,544 | 4.20% |
| 2024-11-07 | 24.68 | 27.49 | 24.10 | 26.20 | 25.94 | qfq | 16,819,353 | 439,233,148 | 6.59% |
| 2024-11-06 | 24.00 | 25.00 | 23.71 | 24.58 | 24.34 | qfq | 12,725,301 | 309,534,280 | 2.16% |
| 2024-11-05 | 23.66 | 24.23 | 22.93 | 24.06 | 23.82 | qfq | 12,318,806 | 290,122,180 | 0.80% |
| 2024-11-04 | 24.62 | 24.69 | 23.02 | 23.87 | 23.63 | qfq | 14,096,706 | 335,562,685 | -5.73% |
| 2024-11-01 | 24.75 | 26.30 | 24.22 | 25.32 | 25.07 | qfq | 17,801,340 | 451,621,075 | 2.30% |
| 2024-10-31 | 24.20 | 25.40 | 23.81 | 24.75 | 24.50 | qfq | 16,413,203 | 404,745,047 | 2.36% |
| 2024-10-30 | 23.42 | 24.65 | 23.01 | 24.18 | 23.94 | qfq | 11,288,612 | 270,327,229 | 2.54% |
| 2024-10-29 | 24.20 | 25.45 | 23.45 | 23.58 | 23.35 | qfq | 15,422,944 | 374,625,872 | -0.72% |
| 2024-10-28 | 23.90 | 24.57 | 23.37 | 23.75 | 23.51 | qfq | 12,023,041 | 286,815,428 | -1.33% |
| 2024-10-25 | 23.75 | 24.69 | 22.91 | 24.07 | 23.83 | qfq | 14,962,241 | 356,757,183 | 1.39% |
| 2024-10-24 | 24.70 | 24.85 | 23.51 | 23.74 | 23.50 | qfq | 11,264,185 | 270,367,415 | -4.62% |
| 2024-10-23 | 25.59 | 26.12 | 24.42 | 24.89 | 24.64 | qfq | 13,040,676 | 327,173,870 | -1.78% |
| 2024-10-22 | 25.35 | 25.93 | 23.98 | 25.34 | 25.09 | qfq | 16,443,829 | 413,230,703 | -0.98% |
| 2024-10-21 | 21.40 | 25.63 | 21.15 | 25.59 | 25.34 | qfq | 26,826,952 | 646,954,010 | 18.97% |
| 2024-10-18 | 19.91 | 22.13 | 19.60 | 21.51 | 21.30 | qfq | 17,106,936 | 359,539,648 | 7.82% |
| 2024-10-17 | 19.31 | 20.94 | 19.15 | 19.95 | 19.75 | qfq | 15,741,450 | 315,068,711 | 4.61% |
| 2024-10-16 | 18.59 | 19.35 | 18.47 | 19.07 | 18.88 | qfq | 6,203,512 | 118,364,007 | -0.57% |
| 2024-10-15 | 19.33 | 19.98 | 19.01 | 19.18 | 18.99 | qfq | 8,325,103 | 162,508,920 | -1.74% |
| 2024-10-14 | 19.12 | 19.69 | 18.71 | 19.52 | 19.33 | qfq | 8,847,070 | 170,193,885 | 0.72% |
| 2024-10-11 | 20.02 | 20.57 | 18.99 | 19.38 | 19.19 | qfq | 11,314,510 | 223,341,377 | -7.14% |
| 2024-10-10 | 19.72 | 22.01 | 19.51 | 20.87 | 20.66 | qfq | 16,499,583 | 338,624,603 | 4.25% |
| 2024-10-09 | 22.85 | 23.15 | 20.02 | 20.02 | 19.82 | qfq | 20,280,546 | 434,170,318 | -19.98% |
| 2024-10-08 | 26.60 | 28.45 | 22.66 | 25.02 | 24.77 | qfq | 33,353,137 | 848,821,565 | 5.35% |
| 2024-09-30 | 21.50 | 23.75 | 20.30 | 23.75 | 23.51 | qfq | 28,445,479 | 631,710,477 | 20.01% |
| 2024-09-27 | 19.60 | 20.40 | 18.25 | 19.79 | 19.59 | qfq | 22,643,772 | 433,759,453 | 3.83% |
| 2024-09-26 | 16.34 | 19.10 | 16.34 | 19.06 | 18.87 | qfq | 19,252,966 | 336,232,342 | 15.94% |
| 2024-09-25 | 15.71 | 16.73 | 15.70 | 16.44 | 16.28 | qfq | 11,174,297 | 182,369,303 | 4.65% |
| 2024-09-24 | 14.88 | 15.74 | 14.88 | 15.71 | 15.55 | qfq | 9,012,621 | 138,040,364 | 6.51% |
| 2024-09-23 | 14.83 | 15.10 | 14.70 | 14.75 | 14.60 | qfq | 3,653,857 | 54,431,865 | -0.61% |
| 2024-09-20 | 15.21 | 15.26 | 14.73 | 14.84 | 14.69 | qfq | 4,610,625 | 68,982,667 | -2.75% |
| 2024-09-19 | 15.06 | 15.56 | 14.96 | 15.26 | 15.11 | qfq | 6,280,350 | 96,190,292 | 2.14% |
| 2024-09-18 | 15.00 | 15.08 | 14.52 | 14.94 | 14.79 | qfq | 3,828,370 | 56,600,023 | 0.00% |
| 2024-09-13 | 15.43 | 15.43 | 14.90 | 14.94 | 14.79 | qfq | 4,097,625 | 61,815,775 | -2.61% |
| 2024-09-12 | 15.59 | 15.75 | 15.32 | 15.34 | 15.19 | qfq | 4,511,520 | 69,936,903 | -1.03% |
| 2024-09-11 | 15.80 | 15.85 | 15.41 | 15.50 | 15.35 | qfq | 5,812,723 | 90,456,072 | -3.31% |
| 2024-09-10 | 16.71 | 16.77 | 15.63 | 16.03 | 15.87 | qfq | 9,659,353 | 155,471,364 | -5.37% |
| 2024-09-09 | 16.50 | 17.50 | 16.20 | 16.94 | 16.77 | qfq | 12,653,049 | 214,901,989 | 3.29% |
| 2024-09-06 | 16.00 | 17.25 | 15.89 | 16.40 | 16.24 | qfq | 8,204,918 | 135,199,695 | 2.31% |
| 2024-09-05 | 15.93 | 16.13 | 15.76 | 16.03 | 15.87 | qfq | 3,471,350 | 55,347,461 | 1.26% |
| 2024-09-04 | 16.13 | 16.51 | 15.78 | 15.83 | 15.67 | qfq | 4,203,174 | 67,629,861 | -2.46% |
| 2024-09-03 | 16.27 | 16.54 | 16.08 | 16.23 | 16.07 | qfq | 3,266,591 | 53,205,649 | -0.37% |
| 2024-09-02 | 16.77 | 16.94 | 16.22 | 16.29 | 16.13 | qfq | 4,488,300 | 74,753,114 | -2.92% |
| 2024-08-30 | 16.28 | 17.17 | 16.13 | 16.78 | 16.61 | qfq | 5,466,875 | 91,098,193 | 3.07% |
| 2024-08-29 | 16.03 | 16.55 | 15.72 | 16.28 | 16.12 | qfq | 3,453,891 | 56,023,282 | 0.56% |
| 2024-08-28 | 16.36 | 16.63 | 16.14 | 16.19 | 16.03 | qfq | 2,761,350 | 45,269,893 | -0.61% |
| 2024-08-27 | 16.65 | 16.78 | 16.25 | 16.29 | 16.13 | qfq | 2,983,425 | 49,245,429 | -2.04% |
| 2024-08-26 | 16.51 | 16.91 | 16.29 | 16.63 | 16.47 | qfq | 2,982,350 | 49,675,126 | 1.16% |
| 2024-08-23 | 16.36 | 16.77 | 15.95 | 16.44 | 16.28 | qfq | 3,269,850 | 53,227,792 | 0.86% |
| 2024-08-22 | 16.95 | 17.10 | 16.29 | 16.30 | 16.14 | qfq | 3,180,663 | 52,744,507 | -3.83% |
| 2024-08-21 | 16.82 | 17.18 | 16.73 | 16.95 | 16.78 | qfq | 3,112,146 | 52,858,829 | 0.77% |
| 2024-08-20 | 17.28 | 17.30 | 16.49 | 16.82 | 16.65 | qfq | 4,312,938 | 72,520,743 | -2.38% |
| 2024-08-19 | 16.95 | 17.36 | 16.78 | 17.23 | 17.06 | qfq | 3,975,766 | 68,034,130 | 1.65% |
| 2024-08-16 | 17.06 | 17.20 | 16.83 | 16.95 | 16.78 | qfq | 3,153,205 | 53,415,872 | -1.11% |
| 2024-08-15 | 16.99 | 17.21 | 16.52 | 17.14 | 16.97 | qfq | 4,459,517 | 75,616,653 | 1.24% |
| 2024-08-14 | 17.05 | 17.21 | 16.88 | 16.93 | 16.76 | qfq | 2,430,451 | 41,291,241 | -0.99% |
| 2024-08-13 | 17.20 | 17.28 | 16.77 | 17.10 | 16.93 | qfq | 3,490,835 | 59,061,211 | -0.12% |
| 2024-08-12 | 17.70 | 17.73 | 17.03 | 17.12 | 16.95 | qfq | 6,853,060 | 118,462,970 | -4.25% |
| 2024-08-09 | 18.30 | 18.82 | 17.77 | 17.88 | 17.70 | qfq | 8,468,250 | 154,743,124 | -2.83% |
| 2024-08-08 | 18.15 | 18.84 | 18.12 | 18.40 | 18.22 | qfq | 9,059,728 | 168,150,546 | 0.00% |
| 2024-08-07 | 18.48 | 18.66 | 18.01 | 18.40 | 18.22 | qfq | 7,855,600 | 143,351,882 | -0.59% |
| 2024-08-06 | 18.09 | 18.58 | 17.90 | 18.51 | 18.33 | qfq | 10,536,925 | 191,757,792 | 3.81% |
| 2024-08-05 | 18.70 | 19.10 | 17.80 | 17.83 | 17.65 | qfq | 12,871,112 | 236,450,088 | -0.56% |
| 2024-08-02 | 17.70 | 18.31 | 17.60 | 17.93 | 17.75 | qfq | 6,448,200 | 115,985,015 | 0.73% |
| 2024-08-01 | 17.70 | 18.00 | 17.55 | 17.80 | 17.62 | qfq | 6,553,233 | 116,426,219 | -0.56% |
| 2024-07-31 | 16.88 | 17.92 | 16.84 | 17.90 | 17.72 | qfq | 8,749,191 | 153,380,990 | 7.25% |
| 2024-07-30 | 16.50 | 16.77 | 16.45 | 16.69 | 16.52 | qfq | 2,507,883 | 41,752,196 | 0.60% |
| 2024-07-29 | 16.62 | 16.78 | 16.31 | 16.59 | 16.43 | qfq | 2,755,507 | 45,573,664 | -0.48% |
| 2024-07-26 | 16.52 | 16.92 | 16.51 | 16.67 | 16.50 | qfq | 3,162,500 | 52,790,585 | 0.91% |
| 2024-07-25 | 16.38 | 16.75 | 16.19 | 16.52 | 16.36 | qfq | 3,383,321 | 55,951,784 | 0.85% |
| 2024-07-24 | 16.88 | 17.28 | 16.31 | 16.38 | 16.22 | qfq | 5,002,473 | 83,581,424 | -3.42% |
| 2024-07-23 | 17.52 | 17.72 | 16.90 | 16.96 | 16.79 | qfq | 4,135,538 | 71,881,134 | -3.14% |
| 2024-07-22 | 17.32 | 17.62 | 17.19 | 17.51 | 17.34 | qfq | 3,410,727 | 59,425,819 | 0.00% |
| 2024-07-19 | 17.77 | 17.77 | 17.31 | 17.51 | 17.34 | qfq | 4,698,516 | 82,201,555 | -1.74% |
| 2024-07-18 | 17.25 | 17.88 | 16.85 | 17.82 | 17.64 | qfq | 6,506,153 | 112,923,300 | 1.89% |
| 2024-07-17 | 17.44 | 17.89 | 17.17 | 17.49 | 17.32 | qfq | 6,185,662 | 108,620,986 | 0.75% |
| 2024-07-16 | 17.64 | 17.74 | 17.16 | 17.36 | 17.19 | qfq | 4,444,564 | 77,133,637 | -1.92% |
| 2024-07-15 | 18.07 | 18.13 | 17.40 | 17.70 | 17.52 | qfq | 6,097,500 | 107,319,651 | -2.80% |
| 2024-07-12 | 17.87 | 19.02 | 17.81 | 18.21 | 18.03 | qfq | 9,830,690 | 181,304,564 | 1.62% |
| 2024-07-11 | 17.15 | 18.15 | 17.05 | 17.92 | 17.74 | qfq | 8,295,000 | 146,476,686 | 6.16% |
| 2024-07-10 | 17.26 | 17.49 | 16.78 | 16.88 | 16.71 | qfq | 5,158,072 | 88,299,028 | -3.04% |
| 2024-07-09 | 17.05 | 17.52 | 16.60 | 17.41 | 17.24 | qfq | 6,840,314 | 116,926,166 | 1.81% |
| 2024-07-08 | 17.50 | 18.04 | 16.95 | 17.10 | 16.93 | qfq | 7,159,634 | 124,319,963 | -3.50% |
| 2024-07-05 | 17.99 | 18.00 | 17.22 | 17.72 | 17.54 | qfq | 6,067,292 | 107,278,517 | 0.23% |
| 2024-07-04 | 18.86 | 18.94 | 17.65 | 17.68 | 17.50 | qfq | 11,484,161 | 209,119,020 | -8.30% |
| 2024-07-03 | 18.60 | 19.55 | 18.50 | 19.28 | 19.09 | qfq | 14,164,034 | 270,762,231 | 3.60% |
| 2024-07-02 | 18.53 | 18.96 | 18.25 | 18.61 | 18.43 | qfq | 8,452,283 | 157,253,146 | 1.03% |
| 2024-07-01 | 18.11 | 18.44 | 17.93 | 18.42 | 18.24 | qfq | 5,708,613 | 104,125,444 | 1.21% |
| 2024-06-28 | 18.27 | 18.69 | 18.07 | 18.20 | 18.02 | qfq | 7,120,483 | 130,598,571 | -0.76% |
| 2024-06-27 | 18.39 | 19.06 | 18.15 | 18.34 | 18.16 | qfq | 7,115,760 | 132,669,061 | -0.81% |
| 2024-06-26 | 18.06 | 18.66 | 17.96 | 18.49 | 18.31 | qfq | 6,557,252 | 120,111,825 | 1.04% |
| 2024-06-25 | 17.73 | 18.68 | 17.55 | 18.30 | 18.12 | qfq | 7,673,000 | 139,037,420 | 4.27% |
| 2024-06-24 | 18.34 | 18.34 | 17.51 | 17.55 | 17.38 | qfq | 4,922,045 | 87,673,169 | -4.62% |
| 2024-06-21 | 18.55 | 18.82 | 18.30 | 18.40 | 18.22 | qfq | 3,809,525 | 70,692,980 | -0.81% |
| 2024-06-20 | 19.02 | 19.14 | 18.53 | 18.55 | 18.37 | qfq | 3,540,387 | 66,434,219 | -2.37% |
| 2024-06-19 | 19.48 | 19.48 | 18.97 | 19.00 | 18.81 | qfq | 4,470,765 | 85,460,031 | -2.06% |
| 2024-06-18 | 19.95 | 19.96 | 19.32 | 19.40 | 19.21 | qfq | 5,408,564 | 105,756,808 | -1.77% |
| 2024-06-17 | 19.21 | 19.94 | 19.13 | 19.75 | 19.55 | qfq | 6,047,013 | 118,178,099 | 1.44% |
| 2024-06-14 | 18.90 | 19.77 | 18.51 | 19.47 | 19.28 | qfq | 8,920,381 | 172,823,690 | 3.51% |
| 2024-06-13 | 19.12 | 19.35 | 18.75 | 18.81 | 18.62 | qfq | 4,493,276 | 85,107,322 | -2.34% |
| 2024-06-12 | 19.36 | 19.45 | 19.17 | 19.26 | 19.07 | qfq | 4,030,525 | 77,760,936 | 0.00% |
| 2024-06-11 | 19.62 | 19.66 | 19.03 | 19.26 | 19.07 | qfq | 4,678,167 | 89,832,883 | -2.83% |
| 2024-06-07 | 19.50 | 19.92 | 19.38 | 19.82 | 19.62 | qfq | 3,858,390 | 75,917,086 | 2.64% |
| 2024-06-06 | 19.81 | 20.15 | 19.05 | 19.31 | 19.12 | qfq | 6,075,091 | 117,762,256 | -3.93% |
| 2024-06-05 | 20.60 | 20.82 | 20.10 | 20.10 | 19.75 | qfq | 4,654,395 | 95,267,780 | -2.43% |
| 2024-06-04 | 21.12 | 21.30 | 20.32 | 20.60 | 20.24 | qfq | 6,159,005 | 127,442,273 | -2.60% |
| 2024-06-03 | 21.60 | 21.65 | 20.80 | 21.15 | 20.78 | qfq | 3,649,263 | 76,974,243 | -1.58% |
| 2024-05-31 | 21.30 | 21.70 | 21.10 | 21.49 | 21.12 | qfq | 3,616,443 | 77,448,943 | 0.99% |
| 2024-05-30 | 21.28 | 21.45 | 21.00 | 21.28 | 20.91 | qfq | 4,640,311 | 98,277,396 | -1.89% |
| 2024-05-29 | 20.95 | 21.95 | 20.80 | 21.69 | 21.31 | qfq | 7,364,039 | 158,252,691 | 3.24% |
| 2024-05-28 | 21.58 | 21.78 | 20.90 | 21.01 | 20.65 | qfq | 7,019,217 | 148,092,824 | -2.60% |
| 2024-05-27 | 22.59 | 22.88 | 21.11 | 21.57 | 21.20 | qfq | 7,884,357 | 169,543,927 | -3.53% |
| 2024-05-24 | 23.23 | 23.55 | 22.26 | 22.36 | 21.97 | qfq | 5,961,855 | 136,161,656 | -4.49% |
| 2024-05-23 | 24.02 | 24.35 | 23.36 | 23.41 | 23.01 | qfq | 5,264,086 | 124,634,388 | -3.70% |
| 2024-05-22 | 25.25 | 25.40 | 24.19 | 24.31 | 23.89 | qfq | 9,308,950 | 228,858,728 | -4.78% |
| 2024-05-21 | 24.97 | 26.67 | 24.84 | 25.53 | 25.09 | qfq | 10,647,585 | 273,944,235 | 0.24% |
| 2024-05-20 | 25.10 | 26.56 | 25.10 | 25.47 | 25.03 | qfq | 12,904,307 | 330,573,594 | 4.47% |
| 2024-05-17 | 24.20 | 24.45 | 23.52 | 24.38 | 23.96 | qfq | 7,595,335 | 182,901,693 | 1.97% |
| 2024-05-16 | 23.18 | 24.42 | 23.12 | 23.91 | 23.50 | qfq | 7,171,371 | 171,075,491 | 3.15% |
| 2024-05-15 | 23.64 | 23.89 | 22.98 | 23.18 | 22.78 | qfq | 4,217,999 | 98,600,427 | -0.86% |
| 2024-05-14 | 23.13 | 23.69 | 23.00 | 23.38 | 22.98 | qfq | 4,347,275 | 101,802,756 | 1.21% |
| 2024-05-13 | 23.18 | 23.63 | 22.52 | 23.10 | 22.70 | qfq | 6,308,213 | 145,156,153 | -2.78% |
| 2024-05-10 | 23.39 | 24.55 | 23.32 | 23.76 | 23.35 | qfq | 7,993,212 | 192,137,745 | 1.67% |
| 2024-05-09 | 23.06 | 23.56 | 22.96 | 23.37 | 22.97 | qfq | 4,005,112 | 93,268,706 | 1.87% |
| 2024-05-08 | 23.87 | 24.08 | 22.76 | 22.94 | 22.54 | qfq | 5,707,781 | 133,098,050 | -3.41% |
| 2024-05-07 | 24.52 | 24.54 | 23.41 | 23.75 | 23.34 | qfq | 6,375,703 | 151,743,028 | -2.26% |
| 2024-05-06 | 24.95 | 25.16 | 24.00 | 24.30 | 23.88 | qfq | 7,122,996 | 173,359,107 | -2.61% |
| 2024-04-30 | 26.23 | 26.50 | 24.93 | 24.95 | 24.52 | qfq | 7,672,357 | 195,246,241 | -5.88% |
| 2024-04-29 | 26.06 | 26.80 | 25.81 | 26.51 | 26.05 | qfq | 9,618,539 | 253,864,088 | -0.71% |
| 2024-04-26 | 27.00 | 27.59 | 25.77 | 26.70 | 26.24 | qfq | 11,971,392 | 316,911,906 | 4.50% |
| 2024-04-25 | 24.37 | 26.38 | 23.98 | 25.55 | 25.11 | qfq | 10,501,572 | 264,466,119 | 6.19% |
| 2024-04-24 | 24.00 | 24.99 | 23.75 | 24.06 | 23.64 | qfq | 6,481,951 | 157,089,724 | -1.72% |
| 2024-04-23 | 25.00 | 25.98 | 24.36 | 24.48 | 24.06 | qfq | 7,666,185 | 192,329,398 | -6.17% |
| 2024-04-22 | 24.91 | 26.66 | 22.22 | 26.09 | 25.64 | qfq | 11,777,648 | 292,568,284 | 3.37% |
| 2024-04-19 | 25.60 | 26.44 | 24.85 | 25.24 | 24.80 | qfq | 9,160,994 | 233,532,725 | -3.77% |
| 2024-04-18 | 25.00 | 26.69 | 24.53 | 26.23 | 25.78 | qfq | 11,157,890 | 289,321,550 | 3.43% |
| 2024-04-17 | 24.49 | 26.08 | 24.44 | 25.36 | 24.92 | qfq | 10,942,475 | 275,926,899 | 4.58% |
| 2024-04-16 | 26.52 | 27.20 | 23.08 | 24.25 | 23.83 | qfq | 13,102,193 | 324,476,373 | -10.85% |
| 2024-04-15 | 30.00 | 30.90 | 26.79 | 27.20 | 26.73 | qfq | 15,768,143 | 454,273,388 | -12.23% |
| 2024-04-12 | 28.48 | 32.00 | 28.06 | 30.99 | 30.45 | qfq | 15,413,801 | 464,496,589 | 6.64% |
| 2024-04-11 | 25.64 | 31.00 | 25.56 | 29.06 | 28.56 | qfq | 12,421,064 | 341,843,797 | 10.79% |
| 2024-04-10 | 24.87 | 26.37 | 24.65 | 26.23 | 25.78 | qfq | 8,168,701 | 211,108,543 | 3.63% |
| 2024-04-09 | 23.61 | 25.84 | 23.45 | 25.31 | 24.87 | qfq | 6,871,310 | 169,814,414 | 3.94% |
| 2024-04-08 | 24.98 | 25.68 | 24.35 | 24.35 | 23.93 | qfq | 5,998,301 | 149,558,529 | 0.25% |
| 2024-04-03 | 23.57 | 25.10 | 23.33 | 24.29 | 23.87 | qfq | 5,700,906 | 138,682,441 | 2.02% |
| 2024-04-02 | 23.53 | 24.38 | 23.20 | 23.81 | 23.40 | qfq | 5,949,846 | 141,754,431 | 1.80% |
| 2024-04-01 | 22.51 | 23.88 | 22.43 | 23.39 | 22.99 | qfq | 5,712,013 | 132,782,320 | 4.42% |
| 2024-03-29 | 22.18 | 22.58 | 21.54 | 22.40 | 22.01 | qfq | 3,413,726 | 75,262,306 | 1.73% |
| 2024-03-28 | 21.61 | 22.52 | 21.40 | 22.02 | 21.64 | qfq | 2,921,100 | 64,227,195 | 1.80% |
| 2024-03-27 | 22.23 | 23.20 | 21.63 | 21.63 | 21.26 | qfq | 2,929,998 | 65,665,706 | -2.70% |
| 2024-03-26 | 21.89 | 22.55 | 21.32 | 22.23 | 21.85 | qfq | 3,023,297 | 66,634,968 | 1.93% |
| 2024-03-25 | 22.46 | 22.66 | 21.50 | 21.81 | 21.43 | qfq | 3,708,462 | 81,766,525 | -3.75% |
| 2024-03-22 | 23.22 | 23.48 | 22.50 | 22.66 | 22.27 | qfq | 2,971,788 | 67,901,387 | -3.20% |
| 2024-03-21 | 22.70 | 23.57 | 22.69 | 23.41 | 23.01 | qfq | 3,782,113 | 87,706,766 | 3.17% |
| 2024-03-20 | 22.93 | 23.21 | 22.46 | 22.69 | 22.30 | qfq | 2,588,492 | 58,878,334 | -0.44% |
| 2024-03-19 | 22.65 | 23.28 | 22.56 | 22.79 | 22.40 | qfq | 2,814,998 | 64,532,891 | 0.57% |
| 2024-03-18 | 22.13 | 22.79 | 22.10 | 22.66 | 22.27 | qfq | 3,274,291 | 73,355,060 | 1.39% |
| 2024-03-15 | 22.53 | 23.32 | 22.28 | 22.35 | 21.96 | qfq | 4,261,716 | 96,750,360 | -1.54% |
| 2024-03-14 | 22.07 | 23.36 | 21.83 | 22.70 | 22.31 | qfq | 7,398,662 | 167,986,215 | 2.90% |
| 2024-03-13 | 21.00 | 22.38 | 20.96 | 22.06 | 21.68 | qfq | 6,103,646 | 133,284,680 | 3.37% |
| 2024-03-12 | 20.27 | 21.67 | 20.12 | 21.34 | 20.97 | qfq | 8,129,870 | 169,950,577 | 5.75% |
| 2024-03-11 | 20.10 | 20.71 | 19.88 | 20.18 | 19.83 | qfq | 5,787,432 | 116,728,926 | -0.15% |
| 2024-03-08 | 20.50 | 20.55 | 19.65 | 20.21 | 19.86 | qfq | 6,476,162 | 129,761,201 | -3.35% |
| 2024-03-07 | 19.69 | 21.40 | 19.60 | 20.91 | 20.55 | qfq | 7,759,923 | 158,677,955 | 6.25% |
| 2024-03-06 | 19.28 | 19.80 | 19.07 | 19.68 | 19.34 | qfq | 3,442,000 | 66,935,633 | 1.44% |
| 2024-03-05 | 19.02 | 20.33 | 19.02 | 19.40 | 19.06 | qfq | 4,471,221 | 88,350,978 | 0.47% |
| 2024-03-04 | 19.20 | 19.55 | 18.71 | 19.31 | 18.98 | qfq | 3,509,463 | 67,426,760 | 1.15% |
| 2024-03-01 | 19.30 | 19.30 | 18.80 | 19.09 | 18.76 | qfq | 3,615,360 | 68,820,131 | -0.05% |
| 2024-02-29 | 18.45 | 19.39 | 18.31 | 19.10 | 18.77 | qfq | 4,426,298 | 83,807,772 | 2.14% |
| 2024-02-28 | 20.21 | 20.80 | 18.61 | 18.70 | 18.38 | qfq | 4,900,766 | 97,515,058 | -7.61% |
| 2024-02-27 | 19.88 | 20.35 | 19.52 | 20.24 | 19.89 | qfq | 3,522,695 | 70,548,812 | 3.00% |
| 2024-02-26 | 19.74 | 19.97 | 19.37 | 19.65 | 19.31 | qfq | 3,757,826 | 74,222,365 | 0.92% |
| 2024-02-23 | 19.34 | 19.66 | 18.98 | 19.47 | 19.13 | qfq | 4,971,277 | 95,898,844 | 0.67% |
| 2024-02-22 | 18.88 | 19.73 | 18.70 | 19.34 | 19.01 | qfq | 6,205,466 | 119,297,764 | 3.59% |
| 2024-02-21 | 18.00 | 19.34 | 17.80 | 18.67 | 18.35 | qfq | 5,466,410 | 102,656,501 | 2.98% |
| 2024-02-20 | 17.96 | 18.35 | 17.60 | 18.13 | 17.82 | qfq | 4,408,569 | 79,204,177 | -1.04% |
| 2024-02-19 | 18.00 | 18.68 | 17.78 | 18.32 | 18.00 | qfq | 7,618,766 | 139,320,993 | 6.45% |
| 2024-02-08 | 15.50 | 17.24 | 15.20 | 17.21 | 16.91 | qfq | 7,494,073 | 122,152,779 | 11.46% |
| 2024-02-07 | 15.74 | 16.49 | 14.60 | 15.44 | 15.17 | qfq | 6,827,934 | 107,168,828 | -1.97% |
| 2024-02-06 | 15.02 | 16.40 | 13.90 | 15.75 | 15.48 | qfq | 7,437,823 | 111,727,896 | 1.94% |
| 2024-02-05 | 18.23 | 18.23 | 15.44 | 15.45 | 15.18 | qfq | 7,322,748 | 119,058,850 | -15.44% |
| 2024-02-02 | 18.52 | 19.66 | 17.63 | 18.27 | 17.95 | qfq | 5,253,237 | 98,560,203 | -1.35% |
| 2024-02-01 | 18.75 | 18.99 | 17.85 | 18.52 | 18.20 | qfq | 4,937,903 | 91,110,788 | -2.68% |
| 2024-01-31 | 20.79 | 21.22 | 18.80 | 19.03 | 18.70 | qfq | 7,636,535 | 151,287,364 | -11.57% |
| 2024-01-30 | 21.89 | 22.57 | 21.39 | 21.52 | 21.15 | qfq | 3,781,848 | 83,161,776 | -2.27% |
| 2024-01-29 | 23.41 | 23.41 | 22.02 | 22.02 | 21.64 | qfq | 4,039,334 | 90,519,323 | -5.17% |
| 2024-01-26 | 23.84 | 23.85 | 23.16 | 23.22 | 22.82 | qfq | 4,319,144 | 101,152,977 | -2.35% |
| 2024-01-25 | 23.10 | 23.88 | 22.53 | 23.78 | 23.37 | qfq | 6,042,071 | 140,801,552 | 1.97% |
| 2024-01-24 | 22.54 | 23.49 | 22.50 | 23.32 | 22.92 | qfq | 6,918,684 | 159,547,839 | 4.01% |
| 2024-01-23 | 22.50 | 22.74 | 21.28 | 22.42 | 22.03 | qfq | 6,463,787 | 143,180,822 | -1.75% |
| 2024-01-22 | 24.95 | 24.97 | 22.55 | 22.82 | 22.43 | qfq | 9,036,468 | 214,077,796 | -10.02% |
| 2024-01-19 | 24.19 | 26.22 | 23.64 | 25.36 | 24.92 | qfq | 12,704,679 | 317,338,354 | 4.23% |
| 2024-01-18 | 25.02 | 25.08 | 23.39 | 24.33 | 23.91 | qfq | 10,013,999 | 239,223,389 | -3.80% |
| 2024-01-17 | 26.60 | 26.98 | 25.25 | 25.29 | 24.85 | qfq | 13,714,622 | 355,776,719 | -6.68% |
| 2024-01-16 | 24.59 | 28.60 | 24.31 | 27.10 | 26.63 | qfq | 19,911,221 | 522,765,412 | 9.81% |
| 2024-01-15 | 23.53 | 25.63 | 23.48 | 24.68 | 24.25 | qfq | 11,115,296 | 275,804,393 | 3.92% |
| 2024-01-12 | 24.49 | 24.56 | 23.68 | 23.75 | 23.34 | qfq | 4,557,093 | 109,404,082 | -3.14% |
| 2024-01-11 | 24.01 | 25.39 | 24.01 | 24.52 | 24.10 | qfq | 8,135,768 | 200,138,148 | 0.99% |
| 2024-01-10 | 23.99 | 25.02 | 23.50 | 24.28 | 23.86 | qfq | 10,593,852 | 255,329,719 | -0.53% |
| 2024-01-09 | 22.39 | 24.98 | 22.28 | 24.41 | 23.99 | qfq | 10,747,525 | 257,298,549 | 9.02% |
| 2024-01-08 | 22.75 | 23.26 | 22.39 | 22.39 | 22.00 | qfq | 3,552,395 | 80,867,003 | -1.37% |
| 2024-01-05 | 23.27 | 23.88 | 22.60 | 22.70 | 22.31 | qfq | 4,960,234 | 115,320,369 | -1.69% |
| 2024-01-04 | 23.13 | 23.45 | 22.85 | 23.09 | 22.69 | qfq | 3,389,498 | 78,187,185 | -0.30% |
| 2024-01-03 | 22.42 | 23.30 | 22.36 | 23.16 | 22.76 | qfq | 5,932,884 | 136,525,617 | 3.02% |
| 2024-01-02 | 22.79 | 22.99 | 22.27 | 22.48 | 22.09 | qfq | 3,298,244 | 74,384,890 | -0.93% |
| 2023-12-29 | 22.20 | 23.12 | 22.04 | 22.69 | 22.30 | qfq | 4,323,274 | 98,071,688 | 2.44% |
| 2023-12-28 | 21.16 | 22.29 | 20.91 | 22.15 | 21.77 | qfq | 4,353,966 | 95,001,537 | 4.53% |
| 2023-12-27 | 21.14 | 21.43 | 20.83 | 21.19 | 20.82 | qfq | 1,945,587 | 41,077,421 | 0.81% |
| 2023-12-26 | 21.50 | 21.70 | 20.98 | 21.02 | 20.66 | qfq | 1,953,184 | 41,328,993 | -2.55% |
| 2023-12-25 | 22.14 | 22.14 | 21.39 | 21.57 | 21.20 | qfq | 2,263,568 | 48,870,737 | -2.00% |
| 2023-12-22 | 22.40 | 22.60 | 21.88 | 22.01 | 21.63 | qfq | 3,225,225 | 71,262,860 | -1.70% |
| 2023-12-21 | 21.78 | 22.44 | 21.65 | 22.39 | 22.00 | qfq | 3,383,356 | 75,231,515 | 1.22% |
| 2023-12-20 | 23.10 | 23.19 | 22.09 | 22.12 | 21.74 | qfq | 4,887,384 | 109,459,214 | -3.91% |
| 2023-12-19 | 22.22 | 23.45 | 22.21 | 23.02 | 22.62 | qfq | 6,732,478 | 154,546,630 | 3.65% |
| 2023-12-18 | 23.32 | 23.35 | 22.17 | 22.21 | 21.83 | qfq | 3,653,223 | 82,146,229 | -3.98% |
| 2023-12-15 | 23.02 | 23.46 | 22.78 | 23.13 | 22.73 | qfq | 3,694,900 | 85,547,862 | 0.17% |
| 2023-12-14 | 22.68 | 23.88 | 22.68 | 23.09 | 22.69 | qfq | 5,104,552 | 118,953,452 | 1.81% |
| 2023-12-13 | 23.36 | 23.58 | 22.63 | 22.68 | 22.29 | qfq | 3,877,712 | 89,423,421 | -3.28% |
| 2023-12-12 | 22.86 | 23.50 | 22.85 | 23.45 | 23.04 | qfq | 4,898,119 | 113,876,342 | 2.40% |
| 2023-12-11 | 23.10 | 23.10 | 22.34 | 22.90 | 22.50 | qfq | 3,812,310 | 86,339,345 | -1.04% |
| 2023-12-08 | 23.85 | 23.85 | 23.09 | 23.14 | 22.74 | qfq | 4,178,147 | 97,541,392 | -2.77% |
| 2023-12-07 | 24.40 | 24.40 | 23.71 | 23.80 | 23.39 | qfq | 4,312,780 | 103,121,957 | -2.10% |
| 2023-12-06 | 24.50 | 24.82 | 24.15 | 24.31 | 23.89 | qfq | 5,547,714 | 135,349,943 | -2.41% |
| 2023-12-05 | 25.52 | 25.87 | 24.91 | 24.91 | 24.48 | qfq | 6,168,600 | 156,485,695 | -3.04% |
| 2023-12-04 | 25.68 | 25.98 | 25.46 | 25.69 | 25.25 | qfq | 6,013,948 | 154,480,319 | 0.04% |
| 2023-12-01 | 26.10 | 26.93 | 25.53 | 25.68 | 25.24 | qfq | 10,208,945 | 265,350,145 | -1.98% |
| 2023-11-30 | 24.88 | 26.50 | 24.55 | 26.20 | 25.75 | qfq | 13,413,042 | 346,117,404 | 5.18% |
| 2023-11-29 | 25.24 | 25.39 | 24.90 | 24.91 | 24.48 | qfq | 3,385,550 | 84,972,490 | -1.58% |
| 2023-11-28 | 24.63 | 25.40 | 24.24 | 25.31 | 24.87 | qfq | 5,677,823 | 142,109,440 | 2.72% |
| 2023-11-27 | 25.31 | 25.39 | 24.44 | 24.64 | 24.21 | qfq | 3,656,177 | 90,495,069 | -1.12% |
| 2023-11-24 | 24.91 | 25.44 | 24.81 | 24.92 | 24.49 | qfq | 4,704,834 | 118,046,790 | 0.12% |
| 2023-11-23 | 24.79 | 24.95 | 24.42 | 24.89 | 24.46 | qfq | 2,621,661 | 64,797,520 | -0.28% |
| 2023-11-22 | 25.03 | 25.44 | 24.94 | 24.96 | 24.53 | qfq | 3,840,837 | 96,821,965 | -0.83% |
| 2023-11-21 | 25.45 | 25.65 | 25.08 | 25.17 | 24.73 | qfq | 3,277,991 | 82,966,162 | -0.71% |
| 2023-11-20 | 24.90 | 25.46 | 24.78 | 25.35 | 24.91 | qfq | 4,139,088 | 104,389,309 | 2.05% |
| 2023-11-17 | 24.72 | 24.93 | 24.56 | 24.84 | 24.41 | qfq | 1,834,640 | 45,329,682 | -0.04% |
| 2023-11-16 | 24.91 | 25.10 | 24.57 | 24.85 | 24.42 | qfq | 2,913,595 | 72,401,146 | -0.64% |
| 2023-11-15 | 25.60 | 25.69 | 24.98 | 25.01 | 24.58 | qfq | 3,983,305 | 100,748,872 | -1.07% |
| 2023-11-14 | 24.98 | 25.49 | 24.92 | 25.28 | 24.84 | qfq | 4,169,480 | 105,090,218 | 1.28% |
| 2023-11-13 | 24.20 | 25.05 | 24.20 | 24.96 | 24.53 | qfq | 4,233,420 | 105,110,712 | 3.14% |
| 2023-11-10 | 24.42 | 24.54 | 24.11 | 24.20 | 23.78 | qfq | 2,472,157 | 59,977,686 | -1.31% |
| 2023-11-09 | 24.85 | 25.05 | 24.43 | 24.52 | 24.10 | qfq | 2,911,076 | 71,735,969 | -1.41% |
| 2023-11-08 | 24.95 | 25.05 | 24.60 | 24.87 | 24.44 | qfq | 4,845,212 | 120,286,915 | 0.24% |
| 2023-11-07 | 24.98 | 24.99 | 24.38 | 24.81 | 24.38 | qfq | 4,190,264 | 103,481,794 | -0.68% |
| 2023-11-06 | 24.14 | 25.04 | 24.14 | 24.98 | 24.55 | qfq | 5,963,993 | 147,327,355 | 3.78% |
| 2023-11-03 | 24.12 | 24.30 | 23.93 | 24.07 | 23.65 | qfq | 2,687,496 | 64,764,330 | 0.12% |
| 2023-11-02 | 24.41 | 24.45 | 23.68 | 24.04 | 23.62 | qfq | 4,081,955 | 97,863,100 | -0.33% |
| 2023-11-01 | 24.49 | 24.66 | 24.07 | 24.12 | 23.70 | qfq | 2,741,667 | 66,594,572 | -1.87% |
| 2023-10-31 | 24.83 | 24.93 | 24.28 | 24.58 | 24.15 | qfq | 3,698,347 | 90,762,470 | -1.13% |
| 2023-10-30 | 25.18 | 25.18 | 24.59 | 24.86 | 24.43 | qfq | 4,267,792 | 105,991,959 | -1.04% |
| 2023-10-27 | 24.54 | 25.21 | 24.51 | 25.12 | 24.69 | qfq | 6,554,394 | 163,354,320 | -2.75% |
| 2023-10-26 | 24.35 | 25.85 | 24.35 | 25.83 | 25.38 | qfq | 8,186,199 | 205,033,289 | 4.11% |
| 2023-10-25 | 23.70 | 25.38 | 23.60 | 24.81 | 24.38 | qfq | 8,617,749 | 214,146,325 | 5.75% |
| 2023-10-24 | 23.06 | 23.56 | 22.96 | 23.46 | 23.05 | qfq | 5,261,583 | 122,857,083 | 2.18% |
| 2023-10-23 | 23.78 | 23.84 | 22.80 | 22.96 | 22.56 | qfq | 4,581,346 | 106,225,470 | -3.12% |
| 2023-10-20 | 24.51 | 24.69 | 23.64 | 23.70 | 23.29 | qfq | 5,012,831 | 120,525,315 | -3.70% |
| 2023-10-19 | 24.82 | 25.22 | 24.48 | 24.61 | 24.18 | qfq | 4,350,609 | 107,955,125 | -1.95% |
| 2023-10-18 | 25.68 | 25.68 | 25.01 | 25.10 | 24.67 | qfq | 3,617,690 | 91,377,768 | -2.79% |
| 2023-10-17 | 25.53 | 26.00 | 25.34 | 25.82 | 25.37 | qfq | 5,272,315 | 135,415,614 | 1.69% |
| 2023-10-16 | 25.55 | 25.89 | 25.18 | 25.39 | 24.95 | qfq | 4,012,840 | 102,303,836 | -1.17% |
| 2023-10-13 | 25.85 | 25.96 | 25.28 | 25.69 | 25.25 | qfq | 4,731,005 | 120,829,366 | -1.61% |
| 2023-10-12 | 26.14 | 26.23 | 25.81 | 26.11 | 25.66 | qfq | 4,122,513 | 107,155,674 | 0.12% |
| 2023-10-11 | 26.70 | 26.75 | 25.94 | 26.08 | 25.63 | qfq | 5,947,263 | 155,685,354 | -2.32% |
| 2023-10-10 | 27.41 | 27.57 | 26.46 | 26.70 | 26.24 | qfq | 6,436,539 | 173,196,178 | -1.80% |
| 2023-10-09 | 29.40 | 29.40 | 27.11 | 27.19 | 26.72 | qfq | 9,165,642 | 253,880,006 | -9.52% |
| 2023-09-28 | 30.37 | 30.51 | 29.77 | 30.05 | 29.53 | qfq | 6,283,494 | 188,687,007 | -0.66% |
| 2023-09-27 | 32.18 | 32.32 | 30.13 | 30.25 | 29.73 | qfq | 10,391,655 | 318,514,114 | -5.97% |
| 2023-09-26 | 32.77 | 33.32 | 32.12 | 32.17 | 31.61 | qfq | 6,271,324 | 204,948,292 | -1.41% |
| 2023-09-25 | 33.80 | 33.88 | 32.50 | 32.63 | 32.07 | qfq | 7,621,944 | 251,551,862 | -3.32% |
| 2023-09-22 | 33.37 | 33.75 | 32.11 | 33.75 | 33.17 | qfq | 8,608,989 | 285,352,809 | 0.84% |
| 2023-09-21 | 33.97 | 34.20 | 32.88 | 33.47 | 32.89 | qfq | 7,872,072 | 262,758,039 | -2.16% |
| 2023-09-20 | 37.10 | 37.50 | 33.81 | 34.21 | 33.62 | qfq | 12,285,736 | 432,550,215 | -9.62% |
| 2023-09-19 | 39.01 | 39.34 | 37.10 | 37.85 | 37.20 | qfq | 11,885,324 | 456,137,972 | -4.64% |
| 2023-09-18 | 38.67 | 40.58 | 38.67 | 39.69 | 39.00 | qfq | 17,716,821 | 700,832,963 | 5.00% |
| 2023-09-15 | 36.88 | 38.65 | 36.88 | 37.80 | 37.15 | qfq | 8,945,027 | 337,994,508 | 2.16% |
| 2023-09-14 | 38.29 | 38.70 | 36.60 | 37.00 | 36.36 | qfq | 7,188,190 | 268,009,104 | -1.65% |
| 2023-09-13 | 37.22 | 38.30 | 36.87 | 37.62 | 36.97 | qfq | 9,449,402 | 355,881,737 | 1.40% |
| 2023-09-12 | 38.40 | 38.80 | 36.85 | 37.10 | 36.46 | qfq | 9,510,539 | 358,540,845 | -4.92% |
| 2023-09-11 | 38.76 | 39.50 | 38.13 | 39.02 | 38.35 | qfq | 9,422,514 | 366,007,914 | 0.67% |
| 2023-09-08 | 38.13 | 39.10 | 37.40 | 38.76 | 38.09 | qfq | 9,186,324 | 351,451,105 | 0.21% |
| 2023-09-07 | 37.14 | 39.90 | 37.13 | 38.68 | 38.01 | qfq | 12,335,193 | 475,913,995 | 3.28% |
| 2023-09-06 | 37.54 | 37.90 | 36.90 | 37.45 | 36.80 | qfq | 6,020,293 | 224,548,749 | -0.66% |
| 2023-09-05 | 36.85 | 38.02 | 36.59 | 37.70 | 37.05 | qfq | 7,729,876 | 289,689,818 | 1.15% |
| 2023-09-04 | 36.30 | 37.99 | 36.07 | 37.27 | 36.63 | qfq | 10,721,070 | 400,304,922 | 1.97% |
| 2023-09-01 | 34.95 | 37.37 | 34.95 | 36.55 | 35.92 | qfq | 10,497,060 | 380,398,167 | 4.82% |
| 2023-08-31 | 34.00 | 35.18 | 33.45 | 34.87 | 34.27 | qfq | 4,704,073 | 162,038,851 | 1.51% |
| 2023-08-30 | 34.68 | 35.10 | 33.76 | 34.35 | 33.76 | qfq | 4,218,385 | 144,706,290 | -1.21% |
| 2023-08-29 | 33.24 | 34.95 | 32.97 | 34.77 | 34.17 | qfq | 4,927,127 | 168,132,501 | 4.07% |
| 2023-08-28 | 35.46 | 35.67 | 33.19 | 33.41 | 32.83 | qfq | 3,757,984 | 128,928,787 | -1.30% |
| 2023-08-25 | 34.11 | 34.79 | 33.11 | 33.85 | 33.26 | qfq | 3,317,991 | 112,822,859 | -2.08% |
| 2023-08-24 | 33.82 | 35.17 | 33.50 | 34.57 | 33.97 | qfq | 4,161,201 | 144,014,706 | 1.98% |
| 2023-08-23 | 34.10 | 35.50 | 33.62 | 33.90 | 33.31 | qfq | 3,638,046 | 124,895,268 | -0.59% |
| 2023-08-22 | 33.78 | 34.10 | 33.25 | 34.10 | 33.51 | qfq | 2,478,110 | 83,438,258 | 1.76% |
| 2023-08-21 | 34.00 | 34.30 | 33.40 | 33.51 | 32.93 | qfq | 2,311,200 | 77,859,136 | -1.50% |
| 2023-08-18 | 35.16 | 35.46 | 33.80 | 34.02 | 33.43 | qfq | 3,587,684 | 123,529,163 | -3.54% |
| 2023-08-17 | 34.10 | 35.55 | 34.10 | 35.27 | 34.66 | qfq | 3,428,769 | 119,856,938 | 2.02% |
| 2023-08-16 | 35.68 | 35.69 | 34.51 | 34.57 | 33.97 | qfq | 3,404,853 | 118,916,989 | -2.01% |
| 2023-08-15 | 36.80 | 36.92 | 35.15 | 35.28 | 34.67 | qfq | 6,109,379 | 219,376,723 | -5.59% |
| 2023-08-14 | 35.53 | 37.90 | 35.16 | 37.37 | 36.72 | qfq | 8,059,510 | 299,046,065 | 4.65% |
| 2023-08-11 | 36.06 | 37.37 | 35.65 | 35.71 | 35.09 | qfq | 3,607,669 | 131,342,045 | -1.71% |
| 2023-08-10 | 35.55 | 36.37 | 35.55 | 36.33 | 35.70 | qfq | 2,401,657 | 86,620,085 | 1.62% |
| 2023-08-09 | 35.86 | 36.40 | 35.51 | 35.75 | 35.13 | qfq | 1,573,902 | 56,299,196 | -0.89% |
| 2023-08-08 | 36.27 | 36.45 | 35.91 | 36.07 | 35.45 | qfq | 1,872,744 | 67,756,282 | -0.36% |
| 2023-08-07 | 36.51 | 36.60 | 35.88 | 36.20 | 35.57 | qfq | 2,649,459 | 95,759,761 | -1.09% |
| 2023-08-04 | 37.35 | 38.07 | 36.40 | 36.60 | 35.97 | qfq | 4,253,384 | 157,533,695 | -1.37% |
| 2023-08-03 | 36.80 | 37.47 | 36.66 | 37.11 | 36.47 | qfq | 3,899,164 | 144,316,562 | 0.84% |
| 2023-08-02 | 37.00 | 37.90 | 36.52 | 36.80 | 36.16 | qfq | 5,083,708 | 188,689,309 | -1.21% |
| 2023-08-01 | 38.40 | 39.77 | 37.07 | 37.25 | 36.61 | qfq | 8,456,410 | 323,289,521 | -2.89% |
| 2023-07-31 | 37.18 | 39.99 | 37.02 | 38.36 | 37.70 | qfq | 10,010,532 | 385,561,809 | 4.69% |
| 2023-07-28 | 36.57 | 36.88 | 36.06 | 36.64 | 36.01 | qfq | 4,059,080 | 148,190,886 | 0.00% |
| 2023-07-27 | 34.68 | 37.18 | 34.61 | 36.64 | 36.01 | qfq | 7,838,045 | 284,659,681 | 4.33% |
| 2023-07-26 | 35.02 | 35.79 | 34.34 | 35.12 | 34.51 | qfq | 4,251,625 | 149,266,033 | 0.29% |
| 2023-07-25 | 34.68 | 35.63 | 34.50 | 35.02 | 34.41 | qfq | 4,030,611 | 140,981,450 | 2.43% |
| 2023-07-24 | 34.19 | 34.80 | 33.52 | 34.19 | 33.60 | qfq | 2,633,702 | 90,026,940 | -1.04% |
| 2023-07-21 | 35.16 | 35.81 | 33.86 | 34.55 | 33.95 | qfq | 4,534,943 | 157,436,387 | -1.73% |
| 2023-07-20 | 35.10 | 36.30 | 34.85 | 35.16 | 34.55 | qfq | 4,183,559 | 148,867,655 | 0.46% |
| 2023-07-19 | 35.12 | 35.59 | 34.31 | 35.00 | 34.39 | qfq | 2,415,906 | 84,252,903 | -0.60% |
| 2023-07-18 | 36.80 | 37.20 | 35.18 | 35.21 | 34.60 | qfq | 4,908,219 | 177,517,876 | -2.90% |